KissMeData/006740/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	184800	700035999	1851	1851	1851	1851	1522
3	20240422	184700	700035999	1851	1851	1851	1851	0
4	20240422	184600	700035999	1851	1851	1851	1851	0
5	20240422	184500	700035999	1851	1851	1851	1851	0
6	20240422	184400	700035999	1851	1851	1851	1851	0
7	20240422	184300	700035999	1851	1851	1851	1851	0
8	20240422	184200	700035999	1851	1851	1851	1851	0
9	20240422	184100	700035999	1851	1851	1851	1851	0
10	20240422	184000	700035999	1851	1851	1851	1851	0
11	20240422	183900	700035999	1851	1851	1851	1851	0
12	20240422	183800	700035999	1851	1851	1851	1851	0
13	20240422	183700	700035999	1851	1851	1851	1851	0
14	20240422	183600	700035999	1851	1851	1851	1851	0
15	20240422	183500	700035999	1851	1851	1851	1851	0
16	20240422	183400	700035999	1851	1851	1851	1851	0
17	20240422	183300	700035999	1851	1851	1851	1851	0
18	20240422	183200	700035999	1851	1851	1851	1851	0
19	20240422	183100	700035999	1851	1851	1851	1851	0
20	20240422	183000	700035999	1851	1851	1851	1851	0
21	20240422	182900	700035999	1851	1851	1851	1851	0
22	20240422	182800	700035999	1851	1851	1851	1851	0
23	20240422	182700	700035999	1851	1851	1851	1851	0
24	20240422	182600	700035999	1851	1851	1851	1851	0
25	20240422	182500	700035999	1851	1851	1851	1851	0
26	20240422	182400	700035999	1851	1851	1851	1851	0
27	20240422	182300	700035999	1851	1851	1851	1851	0
28	20240422	182200	700035999	1851	1851	1851	1851	0
29	20240422	182100	700035999	1851	1851	1851	1851	0
30	20240422	182000	700035999	1851	1851	1851	1851	0
31	20240422	181900	700035999	1851	1851	1851	1851	0
32	20240422	181800	700035999	1851	1851	1851	1851	1522
33	20240422	181700	700035999	1851	1851	1851	1851	0
34	20240422	181600	700035999	1851	1851	1851	1851	0
35	20240422	181500	700035999	1851	1851	1851	1851	0
36	20240422	181400	700035999	1851	1851	1851	1851	0
37	20240422	181300	700035999	1851	1851	1851	1851	0
38	20240422	181200	700035999	1851	1851	1851	1851	0
39	20240422	181100	700035999	1851	1851	1851	1851	0
40	20240422	181000	700035999	1851	1851	1851	1851	0
41	20240422	180900	700035999	1851	1851	1851	1851	0
42	20240422	180800	700035999	1851	1851	1851	1851	0
43	20240422	180700	700035999	1851	1851	1851	1851	0
44	20240422	180600	700035999	1851	1851	1851	1851	0
45	20240422	180500	700035999	1851	1851	1851	1851	0
46	20240422	180400	700035999	1851	1851	1851	1851	0
47	20240422	180300	700035999	1851	1851	1851	1851	0
48	20240422	180200	700035999	1851	1851	1851	1851	0
49	20240422	180100	700035999	1851	1851	1851	1851	0
50	20240422	180000	700035999	1851	1851	1851	1851	0
51	20240422	175900	700035999	1851	1851	1851	1851	0
52	20240422	175800	700035999	1851	1851	1851	1851	0
53	20240422	175700	700035999	1851	1851	1851	1851	0
54	20240422	175600	700035999	1851	1851	1851	1851	0
55	20240422	175500	700035999	1851	1851	1851	1851	0
56	20240422	175400	700035999	1851	1851	1851	1851	0
57	20240422	175300	700035999	1851	1851	1851	1851	0
58	20240422	175200	700035999	1851	1851	1851	1851	0
59	20240422	175100	700035999	1851	1851	1851	1851	0
60	20240422	175000	700035999	1851	1851	1851	1851	0
61	20240422	174900	700035999	1851	1851	1851	1851	0
62	20240422	174800	700035999	1851	1851	1851	1851	1522
63	20240422	174700	700035999	1851	1851	1851	1851	0
64	20240422	174600	700035999	1851	1851	1851	1851	0
65	20240422	174500	700035999	1851	1851	1851	1851	0
66	20240422	174400	700035999	1851	1851	1851	1851	0
67	20240422	174300	700035999	1851	1851	1851	1851	0
68	20240422	174200	700035999	1851	1851	1851	1851	0
69	20240422	174100	700035999	1851	1851	1851	1851	0
70	20240422	174000	700035999	1851	1851	1851	1851	0
71	20240422	173900	700035999	1851	1851	1851	1851	0
72	20240422	173800	700035999	1851	1851	1851	1851	0
73	20240422	173700	700035999	1851	1851	1851	1851	0
74	20240422	173600	700035999	1851	1851	1851	1851	0
75	20240422	173500	700035999	1851	1851	1851	1851	0
76	20240422	173400	700035999	1851	1851	1851	1851	0
77	20240422	173300	700035999	1851	1851	1851	1851	0
78	20240422	173200	700035999	1851	1851	1851	1851	0
79	20240422	173100	700035999	1851	1851	1851	1851	0
80	20240422	173000	700035999	1851	1851	1851	1851	0
81	20240422	172900	700035999	1851	1851	1851	1851	0
82	20240422	172800	700035999	1851	1851	1851	1851	0
83	20240422	172700	700035999	1851	1851	1851	1851	0
84	20240422	172600	700035999	1851	1851	1851	1851	0
85	20240422	172500	700035999	1851	1851	1851	1851	0
86	20240422	172400	700035999	1851	1851	1851	1851	0
87	20240422	172300	700035999	1851	1851	1851	1851	0
88	20240422	172200	700035999	1851	1851	1851	1851	0
89	20240422	172100	700035999	1851	1851	1851	1851	0
90	20240422	172000	700035999	1851	1851	1851	1851	0
91	20240422	171900	700035999	1851	1851	1851	1851	0
92	20240422	171800	700035999	1851	1851	1851	1851	1522
93	20240422	171700	700035999	1851	1851	1851	1851	0
94	20240422	171600	700035999	1851	1851	1851	1851	0
95	20240422	171500	700035999	1851	1851	1851	1851	0
96	20240422	171400	700035999	1851	1851	1851	1851	0
97	20240422	171300	700035999	1851	1851	1851	1851	0
98	20240422	171200	700035999	1851	1851	1851	1851	0
99	20240422	171100	700035999	1851	1851	1851	1851	0
100	20240422	171000	700035999	1851	1851	1851	1851	0
101	20240422	170900	700035999	1851	1851	1851	1851	0
102	20240422	170800	700035999	1851	1851	1851	1851	0
103	20240422	170700	700035999	1851	1851	1851	1851	0
104	20240422	170600	700035999	1851	1851	1851	1851	0
105	20240422	170500	700035999	1851	1851	1851	1851	0
106	20240422	170400	700035999	1851	1851	1851	1851	0
107	20240422	170300	700035999	1851	1851	1851	1851	0
108	20240422	170200	700035999	1851	1851	1851	1851	0
109	20240422	170100	700035999	1851	1851	1851	1851	0
110	20240422	170000	700035999	1851	1851	1851	1851	0
111	20240422	165900	700035999	1851	1851	1851	1851	0
112	20240422	165800	700035999	1851	1851	1851	1851	0
113	20240422	165700	700035999	1851	1851	1851	1851	0
114	20240422	165600	700035999	1851	1851	1851	1851	0
115	20240422	165500	700035999	1851	1851	1851	1851	0
116	20240422	165400	700035999	1851	1851	1851	1851	0
117	20240422	165300	700035999	1851	1851	1851	1851	0
118	20240422	165200	700035999	1851	1851	1851	1851	0
119	20240422	165100	700035999	1851	1851	1851	1851	0
120	20240422	165000	700035999	1851	1851	1851	1851	0
121	20240422	164900	700035999	1851	1851	1851	1851	0
122	20240422	164800	700035999	1851	1851	1851	1851	1522
123	20240422	164700	700035999	1851	1851	1851	1851	0
124	20240422	164600	700035999	1851	1851	1851	1851	0
125	20240422	164500	700035999	1851	1851	1851	1851	0
126	20240422	164400	700035999	1851	1851	1851	1851	0
127	20240422	164300	700035999	1851	1851	1851	1851	0
128	20240422	164200	700035999	1851	1851	1851	1851	0
129	20240422	164100	700035999	1851	1851	1851	1851	0
130	20240422	164000	700035999	1851	1851	1851	1851	0
131	20240422	163900	700035999	1851	1851	1851	1851	0
132	20240422	163800	700035999	1851	1851	1851	1851	0
133	20240422	163700	700035999	1851	1851	1851	1851	0
134	20240422	163600	700035999	1851	1851	1851	1851	0
135	20240422	163500	700035999	1851	1851	1851	1851	0
136	20240422	163400	700035999	1851	1851	1851	1851	0
137	20240422	163300	700035999	1851	1851	1851	1851	0
138	20240422	163200	700035999	1851	1851	1851	1851	0
139	20240422	163100	700035999	1851	1851	1851	1851	0
140	20240422	163000	700035999	1851	1851	1851	1851	0
141	20240422	162900	700035999	1851	1851	1851	1851	0
142	20240422	162800	700035999	1851	1851	1851	1851	0
143	20240422	162700	700035999	1851	1851	1851	1851	0
144	20240422	162600	700035999	1851	1851	1851	1851	0
145	20240422	162500	700035999	1851	1851	1851	1851	0
146	20240422	162400	700035999	1851	1851	1851	1851	0
147	20240422	162300	700035999	1851	1851	1851	1851	0
148	20240422	162200	700035999	1851	1851	1851	1851	0
149	20240422	162100	700035999	1851	1851	1851	1851	0
150	20240422	162000	700035999	1851	1851	1851	1851	0
151	20240422	161900	700035999	1851	1851	1851	1851	0
152	20240422	161800	700035999	1851	1851	1851	1851	1522
153	20240422	161700	700035999	1851	1851	1851	1851	0
154	20240422	161600	700035999	1851	1851	1851	1851	0
155	20240422	161500	700035999	1851	1851	1851	1851	0
156	20240422	161400	700035999	1851	1851	1851	1851	0
157	20240422	161300	700035999	1851	1851	1851	1851	0
158	20240422	161200	700035999	1851	1851	1851	1851	0
159	20240422	161100	700035999	1851	1851	1851	1851	0
160	20240422	161000	700035999	1851	1851	1851	1851	0
161	20240422	160900	700035999	1851	1851	1851	1851	0
162	20240422	160800	700035999	1851	1851	1851	1851	0
163	20240422	160700	700035999	1851	1851	1851	1851	0
164	20240422	160600	700035999	1851	1851	1851	1851	0
165	20240422	160500	700035999	1851	1851	1851	1851	0
166	20240422	160400	700035999	1851	1851	1851	1851	0
167	20240422	160300	700035999	1851	1851	1851	1851	0
168	20240422	160200	700035999	1851	1851	1851	1851	0
169	20240422	160100	700035999	1851	1851	1851	1851	0
170	20240422	160000	700035999	1851	1851	1851	1851	0
171	20240422	155900	700035999	1851	1851	1851	1851	0
172	20240422	155800	700035999	1851	1851	1851	1851	0
173	20240422	155700	700035999	1851	1851	1851	1851	0
174	20240422	155600	700035999	1851	1851	1851	1851	0
175	20240422	155500	700035999	1851	1851	1851	1851	0
176	20240422	155400	700035999	1851	1851	1851	1851	0
177	20240422	155300	700035999	1851	1851	1851	1851	0
178	20240422	155200	700035999	1851	1851	1851	1851	0
179	20240422	155100	700035999	1851	1851	1851	1851	0
180	20240422	155000	700035999	1851	1851	1851	1851	0
181	20240422	154900	700035999	1851	1851	1851	1851	0
182	20240422	154800	700035999	1851	1851	1851	1851	1522
183	20240422	154700	700035999	1851	1851	1851	1851	0
184	20240422	154600	700035999	1851	1851	1851	1851	0
185	20240422	154500	700035999	1851	1851	1851	1851	0
186	20240422	154400	700035999	1851	1851	1851	1851	0
187	20240422	154300	700035999	1851	1851	1851	1851	0
188	20240422	154200	700035999	1851	1851	1851	1851	0
189	20240422	154100	700035999	1851	1851	1851	1851	0
190	20240422	154000	700035999	1851	1851	1851	1851	0
191	20240422	153900	700035999	1851	1851	1851	1851	0
192	20240422	153800	700035999	1851	1851	1851	1851	0
193	20240422	153700	700035999	1851	1851	1851	1851	0
194	20240422	153600	700035999	1851	1851	1851	1851	0
195	20240422	153500	700035999	1851	1851	1851	1851	0
196	20240422	153400	700035999	1851	1851	1851	1851	0
197	20240422	153300	700035999	1851	1851	1851	1851	0
198	20240422	153200	700035999	1851	1851	1851	1851	0
199	20240422	153100	700035999	1851	1851	1851	1851	0
200	20240422	153000	700035999	1851	1851	1851	1851	1522
201	20240422	152900	697218777	1851	1851	1851	1851	0
202	20240422	152800	697218777	1851	1851	1851	1851	0
203	20240422	152700	697218777	1851	1851	1851	1851	0
204	20240422	152600	697218777	1851	1851	1851	1851	0
205	20240422	152500	697218777	1851	1851	1851	1851	0
206	20240422	152400	697218777	1851	1851	1851	1851	0
207	20240422	152300	697218777	1851	1851	1851	1851	0
208	20240422	152200	697218777	1851	1851	1851	1851	0
209	20240422	152100	697218777	1851	1851	1851	1851	0
210	20240422	152000	697218777	1851	1851	1851	1851	0
211	20240422	151900	697218777	1851	1851	1851	1851	146
212	20240422	151800	696948531	1851	1853	1854	1851	120
213	20240422	151700	696726190	1853	1852	1853	1852	1000
214	20240422	151600	694873772	1851	1851	1851	1851	4
215	20240422	151500	694866368	1851	1851	1851	1851	89
216	20240422	151400	694701629	1853	1853	1853	1853	38
217	20240422	151300	694631215	1850	1850	1850	1850	200
218	20240422	151200	694261215	1853	1851	1853	1851	3008
219	20240422	151100	688688796	1851	1851	1851	1851	544
220	20240422	151000	687681852	1850	1850	1850	1850	225
221	20240422	150900	687265602	1850	1851	1851	1850	86
222	20240422	150800	687106494	1850	1850	1850	1850	985
223	20240422	150700	685284244	1850	1850	1850	1850	106
224	20240422	150600	685088144	1850	1850	1850	1849	1670
225	20240422	150500	681999734	1850	1850	1850	1850	54
226	20240422	150400	681899834	1850	1851	1851	1850	380
227	20240422	150300	681196779	1850	1851	1851	1850	215
228	20240422	150200	680798819	1851	1851	1851	1851	116
229	20240422	150100	680584103	1850	1850	1850	1850	1052
230	20240422	150000	678637903	1850	1851	1851	1850	3547
231	20240422	145900	672075790	1850	1851	1851	1850	5208
232	20240422	145800	662440924	1851	1851	1851	1851	2329
233	20240422	145700	658129945	1851	1851	1851	1851	0
234	20240422	145600	658129945	1851	1851	1851	1851	0
235	20240422	145500	658129945	1851	1851	1851	1851	128
236	20240422	145400	657893017	1852	1852	1852	1851	1569
237	20240422	145300	654988044	1853	1853	1853	1853	0
238	20240422	145200	654988044	1853	1853	1853	1853	9000
239	20240422	145100	638311044	1853	1853	1853	1853	90
240	20240422	145000	638144274	1853	1852	1853	1852	58
241	20240422	144900	638036850	1853	1852	1853	1852	566
242	20240422	144800	636988616	1852	1851	1852	1851	3340
243	20240422	144700	630802999	1851	1850	1851	1850	781
244	20240422	144600	629357676	1850	1850	1850	1850	202
245	20240422	144500	628983976	1850	1850	1850	1850	2035
246	20240422	144400	625219226	1850	1850	1850	1850	100
247	20240422	144300	625034226	1850	1850	1850	1850	5
248	20240422	144200	625024976	1850	1850	1850	1850	336
249	20240422	144100	624403376	1850	1850	1850	1850	272
250	20240422	144000	623900176	1850	1850	1850	1850	181
251	20240422	143900	623565326	1850	1850	1850	1850	168
252	20240422	143800	623254526	1849	1849	1849	1849	1859
253	20240422	143700	619817235	1848	1848	1848	1848	1965
254	20240422	143600	616185915	1847	1848	1848	1847	6
255	20240422	143500	616174829	1848	1848	1848	1848	243
256	20240422	143400	615725765	1848	1849	1849	1848	936
257	20240422	143300	613996036	1850	1849	1850	1849	822
258	20240422	143200	612475637	1849	1849	1849	1849	181
259	20240422	143100	612140968	1848	1848	1848	1848	568
260	20240422	143000	611091304	1848	1847	1848	1846	1120
261	20240422	142900	609022401	1847	1846	1847	1846	74
262	20240422	142800	608885733	1845	1845	1845	1845	0
263	20240422	142700	608885733	1845	1848	1848	1845	736
264	20240422	142600	607527810	1846	1845	1848	1845	34
265	20240422	142500	607465056	1845	1845	1848	1845	480
266	20240422	142400	606579443	1845	1847	1847	1845	4382
267	20240422	142300	598494167	1847	1847	1847	1847	18
268	20240422	142200	598460921	1847	1847	1847	1847	30
269	20240422	142100	598405511	1847	1846	1847	1845	3852
270	20240422	142000	591296368	1846	1847	1847	1846	3001
271	20240422	141900	585756256	1848	1846	1848	1846	263
272	20240422	141800	585270363	1847	1848	1848	1845	6284
273	20240422	141700	573669625	1847	1848	1848	1846	5673
274	20240422	141600	563192312	1848	1850	1850	1848	9239
275	20240422	141500	546113827	1850	1850	1850	1850	14
276	20240422	141400	546087927	1849	1849	1849	1849	2017
277	20240422	141300	542358494	1850	1851	1851	1850	3060
278	20240422	141200	536697253	1851	1851	1851	1851	0
279	20240422	141100	536697253	1851	1851	1851	1851	5
280	20240422	141000	536687998	1851	1851	1851	1851	2
281	20240422	140900	536684296	1851	1851	1851	1851	742
282	20240422	140800	535310854	1851	1851	1851	1851	131
283	20240422	140700	535068373	1850	1850	1850	1850	1
284	20240422	140600	535066523	1852	1852	1852	1852	10
285	20240422	140500	535048003	1852	1851	1852	1849	1757
286	20240422	140400	531797108	1851	1852	1852	1851	62
287	20240422	140300	531682345	1851	1849	1851	1849	838
288	20240422	140200	530132851	1849	1851	1851	1849	8971
289	20240422	140100	513536410	1851	1851	1851	1851	8
290	20240422	140000	513521602	1851	1851	1851	1851	62
291	20240422	135900	513406840	1851	1852	1852	1850	8844
292	20240422	135800	497034996	1852	1851	1852	1851	3
293	20240422	135700	497029442	1851	1851	1851	1851	250
294	20240422	135600	496566692	1852	1852	1852	1852	25
295	20240422	135500	496520392	1852	1852	1852	1852	454
296	20240422	135400	495679584	1852	1852	1852	1852	4
297	20240422	135300	495672176	1852	1852	1852	1852	132
298	20240422	135200	495427712	1852	1852	1852	1852	130
299	20240422	135100	495186952	1852	1852	1852	1851	82
300	20240422	135000	495035138	1852	1852	1852	1852	15
301	20240422	134900	495007358	1852	1852	1852	1852	1
302	20240422	134800	495005506	1852	1852	1852	1852	357
303	20240422	134700	494344342	1852	1852	1852	1852	11
304	20240422	134600	494323970	1852	1852	1852	1852	15
305	20240422	134500	494296190	1852	1852	1852	1852	2701
306	20240422	134400	489293938	1852	1852	1852	1852	1938
307	20240422	134300	485704762	1852	1852	1852	1852	462
308	20240422	134200	484849138	1852	1852	1852	1852	103
309	20240422	134100	484658382	1851	1852	1852	1851	347
310	20240422	134000	484015753	1852	1852	1852	1852	433
311	20240422	133900	483213837	1852	1852	1852	1852	251
312	20240422	133800	482748985	1851	1851	1851	1850	11319
313	20240422	133700	461802716	1851	1854	1854	1851	12983
314	20240422	133600	437758173	1854	1855	1855	1854	608
315	20240422	133500	436630940	1855	1855	1855	1855	32
316	20240422	133400	436571580	1854	1854	1854	1854	554
317	20240422	133300	435544464	1854	1854	1854	1854	0
318	20240422	133200	435544464	1854	1854	1854	1854	1903
319	20240422	133100	432016302	1854	1854	1854	1854	629
320	20240422	133000	430850136	1854	1854	1854	1854	7
321	20240422	132900	430837158	1854	1854	1854	1854	31
322	20240422	132800	430779684	1853	1853	1853	1853	0
323	20240422	132700	430779684	1853	1854	1854	1853	109
324	20240422	132600	430577607	1854	1855	1855	1854	1671
325	20240422	132500	427478965	1855	1855	1855	1855	271
326	20240422	132400	426976260	1856	1856	1856	1856	0
327	20240422	132300	426976260	1856	1856	1856	1856	2
328	20240422	132200	426972548	1854	1856	1856	1854	1001
329	20240422	132100	425116153	1856	1855	1856	1854	301
330	20240422	132000	424558084	1855	1855	1855	1855	0
331	20240422	131900	424558084	1855	1855	1855	1855	215
332	20240422	131800	424159259	1855	1855	1855	1855	4
333	20240422	131700	424151839	1854	1854	1854	1854	544
334	20240422	131600	423143263	1854	1854	1854	1854	410
335	20240422	131500	422383123	1854	1855	1855	1854	476
336	20240422	131400	421500616	1854	1854	1854	1854	0
337	20240422	131300	421500616	1854	1853	1854	1853	1253
338	20240422	131200	419178554	1854	1854	1854	1854	1006
339	20240422	131100	417313430	1853	1854	1854	1853	7788
340	20240422	131000	402877754	1855	1857	1857	1855	4640
341	20240422	130900	394269694	1857	1857	1857	1857	22
342	20240422	130800	394228840	1857	1857	1857	1857	0
343	20240422	130700	394228840	1857	1857	1857	1857	30
344	20240422	130600	394173130	1857	1855	1857	1855	474
345	20240422	130500	393293501	1856	1856	1856	1856	1
346	20240422	130400	393291645	1856	1857	1857	1856	87
347	20240422	130300	393130170	1857	1856	1857	1856	457
348	20240422	130200	392281963	1856	1856	1856	1856	12
349	20240422	130100	392259691	1856	1855	1856	1855	866
350	20240422	130000	390653249	1856	1856	1856	1855	3157
351	20240422	125900	384796978	1856	1859	1859	1855	7171
352	20240422	125800	371485760	1858	1859	1859	1857	220
353	20240422	125700	371077191	1858	1858	1859	1856	2848
354	20240422	125600	365788407	1858	1858	1858	1858	1
355	20240422	125500	365786549	1859	1859	1859	1859	100
356	20240422	125400	365600649	1858	1860	1860	1858	1240
357	20240422	125300	363296427	1860	1861	1861	1859	399
358	20240422	125200	362554651	1860	1860	1860	1860	108
359	20240422	125100	362353771	1860	1860	1860	1860	32
360	20240422	125000	362294251	1860	1860	1860	1860	100
361	20240422	124900	362108251	1860	1859	1860	1859	3
362	20240422	124800	362102672	1860	1860	1860	1860	0
363	20240422	124700	362102672	1860	1860	1860	1860	0
364	20240422	124600	362102672	1860	1860	1860	1860	15
365	20240422	124500	362074772	1860	1860	1860	1860	0
366	20240422	124400	362074772	1860	1860	1860	1857	9
367	20240422	124300	362058041	1857	1860	1860	1857	3
368	20240422	124200	362052464	1860	1860	1860	1860	20
369	20240422	124100	362015264	1858	1858	1858	1858	6
370	20240422	124000	362004116	1859	1862	1862	1859	8
371	20240422	123900	361989232	1862	1857	1862	1857	1616
372	20240422	123800	358985575	1856	1856	1856	1856	0
373	20240422	123700	358985575	1856	1858	1858	1856	7900
374	20240422	123600	344318662	1859	1859	1859	1859	3
375	20240422	123500	344313085	1859	1858	1859	1858	146
376	20240422	123400	344041797	1859	1860	1860	1858	207
377	20240422	123300	343657125	1860	1861	1861	1860	865
378	20240422	123200	342048200	1862	1862	1862	1862	1
379	20240422	123100	342046338	1861	1861	1861	1861	0
380	20240422	123000	342046338	1861	1861	1861	1861	413
381	20240422	122900	341277745	1862	1862	1862	1862	0
382	20240422	122800	341277745	1862	1861	1862	1861	140
383	20240422	122700	341017155	1861	1861	1861	1861	0
384	20240422	122600	341017155	1861	1860	1861	1860	1250
385	20240422	122500	338691152	1860	1860	1860	1860	12
386	20240422	122400	338668832	1860	1860	1860	1860	155
387	20240422	122300	338380532	1860	1860	1860	1860	4
388	20240422	122200	338373092	1860	1860	1860	1860	3
389	20240422	122100	338367512	1860	1859	1860	1859	334
390	20240422	122000	337746478	1859	1859	1859	1859	6
391	20240422	121900	337735324	1858	1858	1858	1858	103
392	20240422	121800	337543950	1858	1858	1858	1858	330
393	20240422	121700	336930810	1858	1858	1858	1858	0
394	20240422	121600	336930810	1858	1858	1858	1858	10
395	20240422	121500	336912230	1858	1858	1858	1858	1
396	20240422	121400	336910372	1857	1857	1857	1857	0
397	20240422	121300	336910372	1857	1857	1857	1857	0
398	20240422	121200	336910372	1857	1858	1858	1857	250
399	20240422	121100	336446112	1857	1857	1857	1857	0
400	20240422	121000	336446112	1857	1858	1858	1857	211
401	20240422	120900	336054274	1858	1858	1858	1858	20
402	20240422	120800	336017114	1858	1858	1858	1858	9
403	20240422	120700	336000392	1858	1858	1858	1858	100
404	20240422	120600	335814592	1858	1858	1858	1858	51
405	20240422	120500	335719834	1858	1858	1858	1858	0
406	20240422	120400	335719834	1858	1858	1859	1855	1091
407	20240422	120300	333694223	1858	1858	1858	1858	167
408	20240422	120200	333383937	1858	1858	1858	1858	31
409	20240422	120100	333326339	1859	1859	1859	1859	0
410	20240422	120000	333326339	1859	1858	1859	1858	3
411	20240422	115900	333320763	1859	1859	1859	1859	10
412	20240422	115800	333302173	1859	1858	1859	1858	300
413	20240422	115700	332744563	1858	1858	1858	1858	2
414	20240422	115600	332740847	1858	1858	1858	1858	0
415	20240422	115500	332740847	1858	1859	1859	1858	12
416	20240422	115400	332718541	1859	1859	1859	1859	0
417	20240422	115300	332718541	1859	1859	1859	1859	0
418	20240422	115200	332718541	1859	1857	1859	1857	52
419	20240422	115100	332621881	1858	1858	1858	1858	1
420	20240422	115000	332620023	1859	1859	1859	1859	113
421	20240422	114900	332409956	1856	1856	1856	1856	0
422	20240422	114800	332409956	1856	1856	1856	1856	0
423	20240422	114700	332409956	1856	1855	1859	1855	5
424	20240422	114600	332400676	1855	1859	1859	1855	422
425	20240422	114500	331616226	1860	1857	1860	1857	502
426	20240422	114400	330682846	1855	1857	1857	1855	2248
427	20240422	114300	326512536	1857	1857	1857	1857	0
428	20240422	114200	326512536	1857	1857	1857	1857	1
429	20240422	114100	326510679	1856	1857	1857	1856	192
430	20240422	114000	326154141	1858	1858	1858	1858	0
431	20240422	113900	326154141	1858	1858	1858	1858	5
432	20240422	113800	326144851	1858	1858	1858	1858	70
433	20240422	113700	326014791	1858	1858	1858	1858	0
434	20240422	113600	326014791	1858	1858	1858	1858	0
435	20240422	113500	326014791	1858	1858	1858	1858	122
436	20240422	113400	325788115	1859	1859	1859	1859	33
437	20240422	113300	325726768	1860	1859	1860	1859	40
438	20240422	113200	325652407	1859	1859	1859	1859	0
439	20240422	113100	325652407	1859	1859	1859	1859	1
440	20240422	113000	325650548	1858	1858	1858	1858	1
441	20240422	112900	325648690	1858	1858	1858	1858	3
442	20240422	112800	325643116	1860	1856	1860	1856	1540
443	20240422	112700	322784864	1856	1856	1856	1856	540
444	20240422	112600	321782624	1856	1856	1856	1855	2411
445	20240422	112500	317309920	1856	1859	1859	1856	23
446	20240422	112400	317267227	1856	1857	1857	1856	400
447	20240422	112300	316524778	1857	1857	1857	1857	0
448	20240422	112200	316524778	1857	1857	1857	1857	1
449	20240422	112100	316522921	1856	1856	1856	1856	701
450	20240422	112000	315221865	1855	1855	1855	1855	20
451	20240422	111900	315184765	1855	1855	1856	1855	1877
452	20240422	111800	311701923	1855	1855	1855	1855	48
453	20240422	111700	311612883	1855	1855	1855	1855	175
454	20240422	111600	311288258	1855	1855	1855	1855	107
455	20240422	111500	311089773	1855	1855	1855	1855	3
456	20240422	111400	311084208	1853	1853	1853	1853	2626
457	20240422	111300	306218230	1854	1855	1855	1854	4594
458	20240422	111200	297699661	1855	1856	1856	1854	1138
459	20240422	111100	295589753	1855	1858	1862	1855	3990
460	20240422	111000	288185218	1857	1857	1857	1857	0
461	20240422	110900	288185218	1857	1862	1862	1857	524
462	20240422	110800	287210315	1862	1862	1862	1857	611
463	20240422	110700	286075663	1862	1857	1862	1856	4905
464	20240422	110600	276970765	1857	1864	1864	1857	5818
465	20240422	110500	266157241	1864	1864	1864	1863	160
466	20240422	110400	265859007	1864	1865	1865	1864	42
467	20240422	110300	265780684	1866	1866	1866	1866	0
468	20240422	110200	265780684	1866	1866	1866	1865	4
469	20240422	110100	265773221	1866	1866	1866	1866	0
470	20240422	110000	265773221	1866	1866	1866	1866	14
471	20240422	105900	265747097	1866	1863	1866	1863	279
472	20240422	105800	265226489	1862	1862	1862	1862	1686
473	20240422	105700	262087157	1860	1860	1860	1860	50
474	20240422	105600	261994157	1860	1860	1862	1859	334
475	20240422	105500	261372921	1860	1859	1860	1859	8146
476	20240422	105400	246221362	1860	1860	1860	1860	2
477	20240422	105300	246217642	1860	1858	1860	1858	1189
478	20240422	105200	244008476	1860	1860	1860	1860	26
479	20240422	105100	243960116	1860	1859	1860	1859	699
480	20240422	105000	242660674	1859	1858	1859	1858	114
481	20240422	104900	242448750	1857	1857	1857	1857	1017
482	20240422	104800	240560181	1857	1861	1861	1857	3856
483	20240422	104700	233393920	1861	1861	1861	1861	0
484	20240422	104600	233393920	1861	1861	1863	1860	14835
485	20240422	104500	205797550	1862	1863	1863	1862	145
486	20240422	104400	205527558	1863	1863	1863	1863	7
487	20240422	104300	205514517	1864	1864	1864	1864	25
488	20240422	104200	205467917	1865	1861	1865	1861	2
489	20240422	104100	205464191	1862	1862	1862	1862	245
490	20240422	104000	205008001	1862	1862	1862	1862	179
491	20240422	103900	204674703	1862	1864	1864	1862	1858
492	20240422	103800	201214835	1866	1865	1866	1863	34
493	20240422	103700	201151469	1866	1866	1866	1866	28
494	20240422	103600	201099221	1863	1863	1863	1863	116
495	20240422	103500	200883113	1863	1863	1863	1863	230
496	20240422	103400	200454623	1863	1863	1866	1863	97
497	20240422	103300	200273909	1862	1862	1862	1862	0
498	20240422	103200	200273909	1862	1863	1863	1862	120
499	20240422	103100	200050364	1863	1864	1864	1863	485
500	20240422	103000	199146655	1864	1865	1865	1864	20
501	20240422	102900	199109365	1865	1865	1865	1865	43
502	20240422	102800	199029170	1867	1867	1867	1867	0
503	20240422	102700	199029170	1867	1867	1867	1867	10
504	20240422	102600	199010500	1867	1868	1868	1865	3299
505	20240422	102500	192855793	1872	1872	1872	1872	0
506	20240422	102400	192855793	1872	1872	1872	1872	3
507	20240422	102300	192850177	1868	1869	1869	1868	1766
508	20240422	102200	189551273	1873	1870	1875	1869	3000
509	20240422	102100	183941564	1870	1870	1870	1870	0
510	20240422	102000	183941564	1870	1871	1871	1870	856
511	20240422	101900	182340623	1872	1872	1872	1872	2
512	20240422	101800	182336879	1876	1876	1876	1876	0
513	20240422	101700	182336879	1876	1876	1876	1876	1
514	20240422	101600	182335003	1870	1870	1870	1870	1073
515	20240422	101500	180328493	1870	1877	1877	1870	1527
516	20240422	101400	177470020	1877	1877	1877	1877	3
517	20240422	101300	177464389	1877	1877	1877	1877	22
518	20240422	101200	177423095	1877	1875	1878	1875	349
519	20240422	101100	176768097	1877	1874	1877	1874	219
520	20240422	101000	176357391	1875	1876	1876	1875	11
521	20240422	100900	176336765	1877	1877	1877	1877	0
522	20240422	100800	176336765	1877	1877	1877	1877	87
523	20240422	100700	176173466	1877	1877	1877	1877	13
524	20240422	100600	176149065	1878	1878	1878	1878	52
525	20240422	100500	176051409	1877	1877	1877	1877	78
526	20240422	100400	175905003	1877	1877	1877	1877	123
527	20240422	100300	175674132	1877	1877	1877	1877	200
528	20240422	100200	175298732	1877	1877	1877	1877	66
529	20240422	100100	175174850	1878	1878	1878	1874	104
530	20240422	100000	174979778	1878	1878	1878	1878	1
531	20240422	095900	174977900	1879	1876	1879	1873	53
532	20240422	095800	174878553	1878	1879	1879	1876	614
533	20240422	095700	173725015	1879	1878	1879	1878	16
534	20240422	095600	173694958	1878	1879	1879	1878	15
535	20240422	095500	173666776	1879	1878	1879	1878	751
536	20240422	095400	172256050	1879	1879	1879	1879	0
537	20240422	095300	172256050	1879	1877	1879	1874	4010
538	20240422	095200	164726561	1874	1874	1874	1874	0
539	20240422	095100	164726561	1874	1874	1874	1874	77
540	20240422	095000	164582263	1879	1879	1879	1879	21
541	20240422	094900	164542804	1879	1879	1879	1879	44
542	20240422	094800	164460128	1879	1879	1879	1879	2
543	20240422	094700	164456370	1879	1874	1879	1874	183
544	20240422	094600	164113413	1874	1874	1874	1874	10
545	20240422	094500	164094673	1874	1876	1877	1874	1668
546	20240422	094400	160968611	1877	1877	1877	1877	500
547	20240422	094300	160030111	1880	1880	1880	1880	1
548	20240422	094200	160028231	1881	1881	1881	1881	3
549	20240422	094100	160022588	1882	1882	1882	1882	1
550	20240422	094000	160020706	1882	1875	1882	1874	1354
551	20240422	093900	157481662	1878	1875	1878	1874	212
552	20240422	093800	157084300	1874	1883	1883	1874	12562
553	20240422	093700	133518332	1883	1883	1884	1879	1329
554	20240422	093600	131020861	1880	1883	1883	1880	1563
555	20240422	093500	128082385	1883	1884	1884	1883	572
556	20240422	093400	127004896	1884	1884	1884	1884	1100
557	20240422	093300	124932496	1883	1879	1883	1879	2358
558	20240422	093200	120497138	1879	1880	1880	1879	6
559	20240422	093100	120485863	1880	1880	1880	1880	6
560	20240422	093000	120474583	1883	1883	1883	1883	0
561	20240422	092900	120474583	1883	1880	1883	1880	1104
562	20240422	092800	118398976	1883	1882	1883	1882	9
563	20240422	092700	118382030	1880	1880	1883	1880	52
564	20240422	092600	118284240	1880	1883	1883	1880	1839
565	20240422	092500	114826277	1884	1887	1887	1884	1136
566	20240422	092400	112684999	1887	1889	1889	1887	564
567	20240422	092300	111620210	1889	1890	1890	1889	524
568	20240422	092200	110630307	1891	1892	1892	1889	1675
569	20240422	092100	107466148	1892	1888	1892	1888	4679
570	20240422	092000	98627191	1888	1889	1890	1888	1320
571	20240422	091900	96133268	1889	1887	1890	1887	2195
572	20240422	091800	91986124	1887	1884	1887	1883	9226
573	20240422	091700	74610259	1885	1878	1885	1878	1041
574	20240422	091600	72654974	1885	1878	1885	1878	3892
575	20240422	091500	65333242	1878	1880	1882	1877	2242
576	20240422	091400	61119940	1880	1882	1882	1880	661
577	20240422	091300	59877252	1876	1881	1882	1876	847
578	20240422	091200	58284224	1881	1878	1881	1870	2245
579	20240422	091100	54066528	1878	1876	1878	1870	2767
580	20240422	091000	48873484	1877	1873	1877	1868	2283
581	20240422	090900	44593166	1868	1871	1873	1868	2448
582	20240422	090800	40008729	1871	1867	1871	1867	2319
583	20240422	090700	35673153	1867	1867	1868	1867	2533
584	20240422	090600	30942831	1867	1866	1867	1866	690
585	20240422	090500	29654642	1867	1866	1867	1866	2003
586	20240422	090400	25915842	1866	1861	1866	1861	6381
587	20240422	090300	14013764	1862	1862	1862	1860	2100
588	20240422	090200	10105564	1866	1864	1866	1863	2120
589	20240422	090100	6152544	1863	1858	1863	1858	1207
590	20240422	090000	3906332	1858	1860	1860	1856	2079