KissMeData/008350/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	184700	1891028421	1860	1860	1860	1860	12501
3	20240416	184600	1891028421	1860	1860	1860	1860	0
4	20240416	184500	1891028421	1860	1860	1860	1860	0
5	20240416	184400	1891028421	1860	1860	1860	1860	0
6	20240416	184300	1891028421	1860	1860	1860	1860	0
7	20240416	184200	1891028421	1860	1860	1860	1860	0
8	20240416	184100	1891028421	1860	1860	1860	1860	0
9	20240416	184000	1891028421	1860	1860	1860	1860	0
10	20240416	183900	1891028421	1860	1860	1860	1860	0
11	20240416	183800	1891028421	1860	1860	1860	1860	0
12	20240416	183700	1891028421	1860	1860	1860	1860	0
13	20240416	183600	1891028421	1860	1860	1860	1860	0
14	20240416	183500	1891028421	1860	1860	1860	1860	0
15	20240416	183400	1891028421	1860	1860	1860	1860	0
16	20240416	183300	1891028421	1860	1860	1860	1860	0
17	20240416	183200	1891028421	1860	1860	1860	1860	0
18	20240416	183100	1891028421	1860	1860	1860	1860	0
19	20240416	183000	1891028421	1860	1860	1860	1860	0
20	20240416	182900	1891028421	1860	1860	1860	1860	0
21	20240416	182800	1891028421	1860	1860	1860	1860	0
22	20240416	182700	1891028421	1860	1860	1860	1860	0
23	20240416	182600	1891028421	1860	1860	1860	1860	0
24	20240416	182500	1891028421	1860	1860	1860	1860	0
25	20240416	182400	1891028421	1860	1860	1860	1860	0
26	20240416	182300	1891028421	1860	1860	1860	1860	0
27	20240416	182200	1891028421	1860	1860	1860	1860	0
28	20240416	182100	1891028421	1860	1860	1860	1860	0
29	20240416	182000	1891028421	1860	1860	1860	1860	0
30	20240416	181900	1891028421	1860	1860	1860	1860	0
31	20240416	181800	1891028421	1860	1860	1860	1860	0
32	20240416	181700	1891028421	1860	1860	1860	1860	12501
33	20240416	181600	1891028421	1860	1860	1860	1860	0
34	20240416	181500	1891028421	1860	1860	1860	1860	0
35	20240416	181400	1891028421	1860	1860	1860	1860	0
36	20240416	181300	1891028421	1860	1860	1860	1860	0
37	20240416	181200	1891028421	1860	1860	1860	1860	0
38	20240416	181100	1891028421	1860	1860	1860	1860	0
39	20240416	181000	1891028421	1860	1860	1860	1860	0
40	20240416	180900	1891028421	1860	1860	1860	1860	0
41	20240416	180800	1891028421	1860	1860	1860	1860	0
42	20240416	180700	1891028421	1860	1860	1860	1860	0
43	20240416	180600	1891028421	1860	1860	1860	1860	0
44	20240416	180500	1891028421	1860	1860	1860	1860	0
45	20240416	180400	1891028421	1860	1860	1860	1860	0
46	20240416	180300	1891028421	1860	1860	1860	1860	0
47	20240416	180200	1891028421	1860	1860	1860	1860	0
48	20240416	180100	1891028421	1860	1860	1860	1860	0
49	20240416	180000	1891028421	1860	1860	1860	1860	0
50	20240416	175900	1891028421	1860	1860	1860	1860	0
51	20240416	175800	1891028421	1860	1860	1860	1860	0
52	20240416	175700	1891028421	1860	1860	1860	1860	0
53	20240416	175600	1891028421	1860	1860	1860	1860	0
54	20240416	175500	1891028421	1860	1860	1860	1860	0
55	20240416	175400	1891028421	1860	1860	1860	1860	0
56	20240416	175300	1891028421	1860	1860	1860	1860	0
57	20240416	175200	1891028421	1860	1860	1860	1860	0
58	20240416	175100	1891028421	1860	1860	1860	1860	0
59	20240416	175000	1891028421	1860	1860	1860	1860	0
60	20240416	174900	1891028421	1860	1860	1860	1860	0
61	20240416	174800	1891028421	1860	1860	1860	1860	0
62	20240416	174700	1891028421	1860	1860	1860	1860	12501
63	20240416	174600	1891028421	1860	1860	1860	1860	0
64	20240416	174500	1891028421	1860	1860	1860	1860	0
65	20240416	174400	1891028421	1860	1860	1860	1860	0
66	20240416	174300	1891028421	1860	1860	1860	1860	0
67	20240416	174200	1891028421	1860	1860	1860	1860	0
68	20240416	174100	1891028421	1860	1860	1860	1860	0
69	20240416	174000	1891028421	1860	1860	1860	1860	0
70	20240416	173900	1891028421	1860	1860	1860	1860	0
71	20240416	173800	1891028421	1860	1860	1860	1860	0
72	20240416	173700	1891028421	1860	1860	1860	1860	0
73	20240416	173600	1891028421	1860	1860	1860	1860	0
74	20240416	173500	1891028421	1860	1860	1860	1860	0
75	20240416	173400	1891028421	1860	1860	1860	1860	0
76	20240416	173300	1891028421	1860	1860	1860	1860	0
77	20240416	173200	1891028421	1860	1860	1860	1860	0
78	20240416	173100	1891028421	1860	1860	1860	1860	0
79	20240416	173000	1891028421	1860	1860	1860	1860	0
80	20240416	172900	1891028421	1860	1860	1860	1860	0
81	20240416	172800	1891028421	1860	1860	1860	1860	0
82	20240416	172700	1891028421	1860	1860	1860	1860	0
83	20240416	172600	1891028421	1860	1860	1860	1860	0
84	20240416	172500	1891028421	1860	1860	1860	1860	0
85	20240416	172400	1891028421	1860	1860	1860	1860	0
86	20240416	172300	1891028421	1860	1860	1860	1860	0
87	20240416	172200	1891028421	1860	1860	1860	1860	0
88	20240416	172100	1891028421	1860	1860	1860	1860	0
89	20240416	172000	1891028421	1860	1860	1860	1860	0
90	20240416	171900	1891028421	1860	1860	1860	1860	0
91	20240416	171800	1891028421	1860	1860	1860	1860	0
92	20240416	171700	1891028421	1860	1860	1860	1860	12501
93	20240416	171600	1891028421	1860	1860	1860	1860	0
94	20240416	171500	1891028421	1860	1860	1860	1860	0
95	20240416	171400	1891028421	1860	1860	1860	1860	0
96	20240416	171300	1891028421	1860	1860	1860	1860	0
97	20240416	171200	1891028421	1860	1860	1860	1860	0
98	20240416	171100	1891028421	1860	1860	1860	1860	0
99	20240416	171000	1891028421	1860	1860	1860	1860	0
100	20240416	170900	1891028421	1860	1860	1860	1860	0
101	20240416	170800	1891028421	1860	1860	1860	1860	0
102	20240416	170700	1891028421	1860	1860	1860	1860	0
103	20240416	170600	1891028421	1860	1860	1860	1860	0
104	20240416	170500	1891028421	1860	1860	1860	1860	0
105	20240416	170400	1891028421	1860	1860	1860	1860	0
106	20240416	170300	1891028421	1860	1860	1860	1860	0
107	20240416	170200	1891028421	1860	1860	1860	1860	0
108	20240416	170100	1891028421	1860	1860	1860	1860	0
109	20240416	170000	1891028421	1860	1860	1860	1860	0
110	20240416	165900	1891028421	1860	1860	1860	1860	0
111	20240416	165800	1891028421	1860	1860	1860	1860	0
112	20240416	165700	1891028421	1860	1860	1860	1860	0
113	20240416	165600	1891028421	1860	1860	1860	1860	0
114	20240416	165500	1891028421	1860	1860	1860	1860	0
115	20240416	165400	1891028421	1860	1860	1860	1860	0
116	20240416	165300	1891028421	1860	1860	1860	1860	0
117	20240416	165200	1891028421	1860	1860	1860	1860	0
118	20240416	165100	1891028421	1860	1860	1860	1860	0
119	20240416	165000	1891028421	1860	1860	1860	1860	0
120	20240416	164900	1891028421	1860	1860	1860	1860	0
121	20240416	164800	1891028421	1860	1860	1860	1860	0
122	20240416	164700	1891028421	1860	1860	1860	1860	12501
123	20240416	164600	1891028421	1860	1860	1860	1860	0
124	20240416	164500	1891028421	1860	1860	1860	1860	0
125	20240416	164400	1891028421	1860	1860	1860	1860	0
126	20240416	164300	1891028421	1860	1860	1860	1860	0
127	20240416	164200	1891028421	1860	1860	1860	1860	0
128	20240416	164100	1891028421	1860	1860	1860	1860	0
129	20240416	164000	1891028421	1860	1860	1860	1860	0
130	20240416	163900	1891028421	1860	1860	1860	1860	0
131	20240416	163800	1891028421	1860	1860	1860	1860	0
132	20240416	163700	1891028421	1860	1860	1860	1860	0
133	20240416	163600	1891028421	1860	1860	1860	1860	0
134	20240416	163500	1891028421	1860	1860	1860	1860	0
135	20240416	163400	1891028421	1860	1860	1860	1860	0
136	20240416	163300	1891028421	1860	1860	1860	1860	0
137	20240416	163200	1891028421	1860	1860	1860	1860	0
138	20240416	163100	1891028421	1860	1860	1860	1860	0
139	20240416	163000	1891028421	1860	1860	1860	1860	0
140	20240416	162900	1891028421	1860	1860	1860	1860	0
141	20240416	162800	1891028421	1860	1860	1860	1860	0
142	20240416	162700	1891028421	1860	1860	1860	1860	0
143	20240416	162600	1891028421	1860	1860	1860	1860	0
144	20240416	162500	1891028421	1860	1860	1860	1860	0
145	20240416	162400	1891028421	1860	1860	1860	1860	0
146	20240416	162300	1891028421	1860	1860	1860	1860	0
147	20240416	162200	1891028421	1860	1860	1860	1860	0
148	20240416	162100	1891028421	1860	1860	1860	1860	0
149	20240416	162000	1891028421	1860	1860	1860	1860	0
150	20240416	161900	1891028421	1860	1860	1860	1860	0
151	20240416	161800	1891028421	1860	1860	1860	1860	0
152	20240416	161700	1891028421	1860	1860	1860	1860	12501
153	20240416	161600	1891028421	1860	1860	1860	1860	0
154	20240416	161500	1891028421	1860	1860	1860	1860	0
155	20240416	161400	1891028421	1860	1860	1860	1860	0
156	20240416	161300	1891028421	1860	1860	1860	1860	0
157	20240416	161200	1891028421	1860	1860	1860	1860	0
158	20240416	161100	1891028421	1860	1860	1860	1860	0
159	20240416	161000	1891028421	1860	1860	1860	1860	0
160	20240416	160900	1891028421	1860	1860	1860	1860	0
161	20240416	160800	1891028421	1860	1860	1860	1860	0
162	20240416	160700	1891028421	1860	1860	1860	1860	0
163	20240416	160600	1891028421	1860	1860	1860	1860	0
164	20240416	160500	1891028421	1860	1860	1860	1860	0
165	20240416	160400	1891028421	1860	1860	1860	1860	0
166	20240416	160300	1891028421	1860	1860	1860	1860	0
167	20240416	160200	1891028421	1860	1860	1860	1860	0
168	20240416	160100	1891028421	1860	1860	1860	1860	0
169	20240416	160000	1891028421	1860	1860	1860	1860	0
170	20240416	155900	1891028421	1860	1860	1860	1860	0
171	20240416	155800	1891028421	1860	1860	1860	1860	0
172	20240416	155700	1891028421	1860	1860	1860	1860	0
173	20240416	155600	1891028421	1860	1860	1860	1860	0
174	20240416	155500	1891028421	1860	1860	1860	1860	0
175	20240416	155400	1891028421	1860	1860	1860	1860	0
176	20240416	155300	1891028421	1860	1860	1860	1860	0
177	20240416	155200	1891028421	1860	1860	1860	1860	0
178	20240416	155100	1891028421	1860	1860	1860	1860	0
179	20240416	155000	1891028421	1860	1860	1860	1860	0
180	20240416	154900	1891028421	1860	1860	1860	1860	0
181	20240416	154800	1891028421	1860	1860	1860	1860	0
182	20240416	154700	1891028421	1860	1860	1860	1860	12501
183	20240416	154600	1891028421	1860	1860	1860	1860	0
184	20240416	154500	1891028421	1860	1860	1860	1860	0
185	20240416	154400	1891028421	1860	1860	1860	1860	0
186	20240416	154300	1891028421	1860	1860	1860	1860	0
187	20240416	154200	1891028421	1860	1860	1860	1860	0
188	20240416	154100	1891028421	1860	1860	1860	1860	0
189	20240416	154000	1891028421	1860	1860	1860	1860	0
190	20240416	153900	1891028421	1860	1860	1860	1860	0
191	20240416	153800	1891028421	1860	1860	1860	1860	0
192	20240416	153700	1891028421	1860	1860	1860	1860	0
193	20240416	153600	1891028421	1860	1860	1860	1860	0
194	20240416	153500	1891028421	1860	1860	1860	1860	0
195	20240416	153400	1891028421	1860	1860	1860	1860	0
196	20240416	153300	1891028421	1860	1860	1860	1860	0
197	20240416	153200	1891028421	1860	1860	1860	1860	0
198	20240416	153100	1891028421	1860	1860	1860	1860	0
199	20240416	153000	1891028421	1860	1860	1860	1860	12501
200	20240416	152900	1867776561	1858	1858	1858	1858	0
201	20240416	152800	1867776561	1858	1858	1858	1858	0
202	20240416	152700	1867776561	1858	1858	1858	1858	0
203	20240416	152600	1867776561	1858	1858	1858	1858	0
204	20240416	152500	1867776561	1858	1858	1858	1858	0
205	20240416	152400	1867776561	1858	1858	1858	1858	0
206	20240416	152300	1867776561	1858	1858	1858	1858	0
207	20240416	152200	1867776561	1858	1858	1858	1858	0
208	20240416	152100	1867776561	1858	1858	1858	1858	0
209	20240416	152000	1867776561	1858	1858	1858	1858	0
210	20240416	151900	1867776561	1858	1859	1859	1857	715
211	20240416	151800	1866447942	1859	1858	1859	1858	56
212	20240416	151700	1866343874	1858	1860	1860	1858	5480
213	20240416	151600	1856153312	1860	1861	1861	1860	32214
214	20240416	151500	1796233004	1862	1862	1862	1861	3688
215	20240416	151400	1789369627	1862	1863	1863	1861	2457
216	20240416	151300	1784794764	1863	1863	1863	1863	305
217	20240416	151200	1784226549	1863	1863	1863	1862	327
218	20240416	151100	1783617648	1863	1863	1863	1863	544
219	20240416	151000	1782604176	1863	1861	1863	1861	508
220	20240416	150900	1781658772	1861	1863	1863	1861	9
221	20240416	150800	1781642009	1861	1862	1863	1861	2830
222	20240416	150700	1776374468	1863	1863	1863	1862	1006
223	20240416	150600	1774500790	1862	1863	1863	1862	1520
224	20240416	150500	1771670030	1863	1863	1863	1863	28
225	20240416	150400	1771617866	1862	1863	1863	1862	60
226	20240416	150300	1771506126	1863	1863	1863	1863	4
227	20240416	150200	1771498674	1863	1862	1863	1862	102
228	20240416	150100	1771308748	1862	1862	1863	1862	821
229	20240416	150000	1769780029	1863	1863	1863	1862	382
230	20240416	145900	1769068740	1862	1862	1863	1862	1827
231	20240416	145800	1765666860	1863	1863	1863	1862	57
232	20240416	145700	1765560721	1863	1863	1863	1863	4
233	20240416	145600	1765553269	1863	1863	1863	1862	382
234	20240416	145500	1764841884	1863	1862	1863	1862	305
235	20240416	145400	1764273971	1863	1863	1863	1862	3736
236	20240416	145300	1757317426	1863	1863	1863	1862	1161
237	20240416	145200	1755154903	1862	1863	1863	1862	2202
238	20240416	145100	1751052627	1862	1863	1863	1862	18147
239	20240416	145000	1717262884	1863	1863	1863	1863	170
240	20240416	144900	1716946174	1862	1862	1862	1862	700
241	20240416	144800	1715642774	1863	1863	1864	1862	963
242	20240416	144700	1713848685	1864	1864	1864	1864	0
243	20240416	144600	1713848685	1864	1864	1864	1864	15
244	20240416	144500	1713820725	1864	1864	1864	1862	88
245	20240416	144400	1713656829	1864	1862	1864	1862	351
246	20240416	144300	1713003265	1862	1862	1862	1861	133
247	20240416	144200	1712755750	1862	1861	1862	1861	1676
248	20240416	144100	1709636663	1861	1861	1861	1861	533
249	20240416	144000	1708644750	1862	1864	1864	1862	125
250	20240416	143900	1708411998	1862	1864	1864	1861	93
251	20240416	143800	1708238852	1864	1866	1866	1864	6
252	20240416	143700	1708227660	1866	1867	1867	1866	43
253	20240416	143600	1708147409	1867	1864	1867	1860	246
254	20240416	143500	1707689761	1868	1868	1868	1868	1
255	20240416	143400	1707687893	1868	1864	1868	1860	15143
256	20240416	143300	1679504462	1869	1867	1869	1867	207
257	20240416	143200	1679117600	1867	1865	1867	1865	5
258	20240416	143100	1679108273	1864	1865	1865	1864	10854
259	20240416	143000	1658876362	1865	1865	1865	1865	0
260	20240416	142900	1658876362	1865	1867	1867	1865	15202
261	20240416	142800	1630515008	1867	1867	1867	1867	0
262	20240416	142700	1630515008	1867	1867	1867	1867	48
263	20240416	142600	1630425392	1867	1867	1867	1867	186
264	20240416	142500	1630078130	1866	1866	1866	1866	0
265	20240416	142400	1630078130	1866	1866	1866	1866	0
266	20240416	142300	1630078130	1866	1868	1868	1866	1966
267	20240416	142200	1626409570	1866	1867	1867	1866	301
268	20240416	142100	1625847672	1867	1868	1868	1867	1517
269	20240416	142000	1623015420	1867	1867	1867	1867	1264
270	20240416	141900	1620655532	1867	1866	1867	1866	549
271	20240416	141800	1619631084	1866	1867	1867	1866	533
272	20240416	141700	1618636473	1867	1867	1867	1867	1497
273	20240416	141600	1615841574	1868	1868	1868	1868	13
274	20240416	141500	1615817290	1868	1867	1868	1867	11
275	20240416	141400	1615796743	1868	1868	1868	1868	50
276	20240416	141300	1615703343	1868	1868	1868	1868	101
277	20240416	141200	1615514675	1868	1868	1868	1868	1713
278	20240416	141100	1612314791	1868	1869	1869	1868	1028
279	20240416	141000	1610394486	1868	1868	1868	1868	300
280	20240416	140900	1609834086	1868	1869	1869	1868	36
281	20240416	140800	1609766807	1869	1869	1869	1869	8
282	20240416	140700	1609751855	1868	1868	1868	1868	152
283	20240416	140600	1609467919	1869	1869	1869	1869	300
284	20240416	140500	1608907219	1869	1868	1869	1868	74
285	20240416	140400	1608768986	1867	1867	1867	1867	1039
286	20240416	140300	1606829173	1867	1867	1867	1867	40
287	20240416	140200	1606754493	1867	1868	1868	1866	9524
288	20240416	140100	1588973729	1867	1867	1867	1867	201
289	20240416	140000	1588598462	1869	1869	1869	1869	32
290	20240416	135900	1588538654	1869	1869	1869	1869	1
291	20240416	135800	1588536785	1869	1869	1869	1867	442
292	20240416	135700	1587710961	1869	1867	1869	1867	4596
293	20240416	135600	1579126280	1867	1867	1867	1867	3554
294	20240416	135500	1572490962	1867	1867	1867	1867	774
295	20240416	135400	1571045904	1867	1867	1867	1867	4034
296	20240416	135300	1563514426	1867	1867	1867	1866	1919
297	20240416	135200	1559932182	1867	1867	1867	1867	0
298	20240416	135100	1559932182	1867	1867	1867	1867	0
299	20240416	135000	1559932182	1867	1867	1867	1867	7633
300	20240416	134900	1545681371	1868	1867	1868	1867	446
301	20240416	134800	1544848343	1867	1867	1867	1867	200
302	20240416	134700	1544474943	1868	1868	1868	1868	206
303	20240416	134600	1544090135	1868	1869	1869	1868	156
304	20240416	134500	1543798722	1868	1868	1868	1868	76
305	20240416	134400	1543656754	1868	1868	1868	1868	0
306	20240416	134300	1543656754	1868	1868	1868	1868	2399
307	20240416	134200	1539175422	1868	1868	1868	1868	0
308	20240416	134100	1539175422	1868	1869	1869	1868	51
309	20240416	134000	1539080134	1869	1869	1869	1869	3
310	20240416	133900	1539074527	1869	1869	1869	1869	100
311	20240416	133800	1538887627	1868	1869	1869	1868	2265
312	20240416	133700	1534656342	1869	1869	1869	1869	500
313	20240416	133600	1533721842	1870	1871	1871	1870	3184
314	20240416	133500	1527767757	1871	1871	1871	1871	6
315	20240416	133400	1527756531	1871	1871	1871	1871	526
316	20240416	133300	1526772385	1872	1871	1872	1871	3
317	20240416	133200	1526766770	1871	1871	1871	1871	22
318	20240416	133100	1526725608	1872	1872	1872	1872	145
319	20240416	133000	1526454168	1872	1871	1872	1871	1018
320	20240416	132900	1524548990	1872	1872	1872	1872	0
321	20240416	132800	1524548990	1872	1872	1872	1872	0
322	20240416	132700	1524548990	1872	1872	1872	1872	7
323	20240416	132600	1524535886	1872	1872	1872	1872	1
324	20240416	132500	1524534014	1870	1870	1870	1870	2246
325	20240416	132400	1520333994	1870	1870	1870	1870	433
326	20240416	132300	1519524284	1870	1870	1870	1870	558
327	20240416	132200	1518480824	1870	1870	1870	1870	802
328	20240416	132100	1516981084	1870	1869	1870	1869	2170
329	20240416	132000	1512923192	1870	1869	1870	1869	95
330	20240416	131900	1512745575	1869	1868	1869	1868	2637
331	20240416	131800	1507819637	1868	1868	1868	1868	50
332	20240416	131700	1507726237	1869	1869	1869	1868	12
333	20240416	131600	1507703814	1869	1869	1869	1869	853
334	20240416	131500	1506109557	1870	1870	1870	1869	5
335	20240416	131400	1506100209	1870	1870	1870	1870	12
336	20240416	131300	1506077769	1869	1870	1870	1869	201
337	20240416	131200	1505702098	1870	1870	1870	1870	195
338	20240416	131100	1505337448	1870	1870	1870	1870	44
339	20240416	131000	1505255168	1870	1870	1870	1870	866
340	20240416	130900	1503635748	1870	1870	1870	1870	442
341	20240416	130800	1502809208	1870	1870	1870	1869	180
342	20240416	130700	1502472708	1870	1870	1870	1870	28
343	20240416	130600	1502420348	1870	1870	1870	1870	3
344	20240416	130500	1502414738	1870	1869	1870	1868	16
345	20240416	130400	1502384847	1868	1869	1869	1868	12303
346	20240416	130300	1479392041	1869	1869	1869	1869	18
347	20240416	130200	1479358399	1869	1869	1869	1869	1
348	20240416	130100	1479356530	1869	1869	1869	1869	40
349	20240416	130000	1479281770	1869	1869	1869	1869	67
350	20240416	125900	1479156547	1869	1868	1869	1868	502
351	20240416	125800	1478218310	1869	1869	1869	1869	1243
352	20240416	125700	1475895143	1869	1868	1869	1868	546
353	20240416	125600	1474874876	1868	1868	1868	1868	535
354	20240416	125500	1473875496	1868	1868	1868	1868	1551
355	20240416	125400	1470978228	1868	1868	1868	1868	3
356	20240416	125300	1470972624	1867	1867	1868	1867	609
357	20240416	125200	1469835620	1867	1867	1867	1867	452
358	20240416	125100	1468991736	1867	1867	1867	1867	30
359	20240416	125000	1468935726	1867	1867	1867	1867	2
360	20240416	124900	1468931992	1866	1867	1867	1866	379
361	20240416	124800	1468224678	1867	1866	1867	1866	182
362	20240416	124700	1467885005	1866	1866	1866	1866	2170
363	20240416	124600	1463835785	1867	1866	1867	1866	3061
364	20240416	124500	1458123948	1867	1867	1867	1867	20
365	20240416	124400	1458086608	1868	1867	1868	1866	2050
366	20240416	124300	1454260147	1868	1867	1868	1866	2001
367	20240416	124200	1450524975	1868	1868	1868	1868	23
368	20240416	124100	1450482011	1869	1869	1869	1869	32
369	20240416	124000	1450422203	1869	1869	1869	1869	30
370	20240416	123900	1450366133	1868	1869	1869	1868	1148
371	20240416	123800	1448220561	1869	1869	1869	1869	210
372	20240416	123700	1447828071	1869	1869	1869	1869	500
373	20240416	123600	1446893571	1869	1869	1869	1869	27
374	20240416	123500	1446843108	1869	1866	1869	1866	174
375	20240416	123400	1446518415	1869	1869	1869	1869	202
376	20240416	123300	1446140877	1870	1867	1870	1866	167
377	20240416	123200	1445829145	1867	1867	1867	1866	57
378	20240416	123100	1445722727	1866	1867	1867	1866	920
379	20240416	123000	1444005887	1867	1867	1867	1867	3670
380	20240416	122900	1437153997	1867	1870	1870	1867	264
381	20240416	122800	1436661106	1870	1870	1870	1867	65
382	20240416	122700	1436539586	1870	1867	1870	1867	68
383	20240416	122600	1436412621	1867	1870	1870	1867	834
384	20240416	122500	1434855356	1870	1868	1870	1868	56
385	20240416	122400	1434750744	1868	1869	1869	1868	7208
386	20240416	122300	1421284101	1870	1870	1870	1870	323
387	20240416	122200	1420680091	1870	1871	1871	1870	5
388	20240416	122100	1420670737	1870	1870	1870	1870	1102
389	20240416	122000	1418609997	1871	1871	1871	1871	0
390	20240416	121900	1418609997	1871	1871	1871	1870	1106
391	20240416	121800	1416541671	1871	1871	1871	1871	158
392	20240416	121700	1416246053	1871	1872	1872	1871	101
393	20240416	121600	1416057081	1872	1872	1872	1872	1006
394	20240416	121500	1414173849	1871	1871	1871	1871	954
395	20240416	121400	1412388915	1871	1871	1871	1870	674
396	20240416	121300	1411128517	1871	1871	1871	1871	0
397	20240416	121200	1411128517	1871	1871	1871	1871	700
398	20240416	121100	1409818817	1870	1870	1870	1869	650
399	20240416	121000	1408603817	1870	1871	1871	1870	3109
400	20240416	120900	1402789977	1871	1872	1872	1871	6
401	20240416	120800	1402778746	1873	1873	1873	1873	0
402	20240416	120700	1402778746	1873	1873	1873	1873	0
403	20240416	120600	1402778746	1873	1873	1873	1870	635
404	20240416	120500	1401591290	1870	1873	1873	1870	3045
405	20240416	120400	1395893936	1875	1873	1875	1873	51
406	20240416	120300	1395798411	1875	1873	1875	1873	1405
407	20240416	120200	1393164066	1873	1873	1873	1873	4
408	20240416	120100	1393156574	1874	1874	1874	1872	18
409	20240416	120000	1393122860	1875	1875	1875	1875	3
410	20240416	115900	1393117235	1875	1875	1875	1875	6
411	20240416	115800	1393105985	1875	1874	1875	1873	721
412	20240416	115700	1391754887	1874	1874	1874	1874	3
413	20240416	115600	1391749265	1871	1871	1872	1871	2531
414	20240416	115500	1387012764	1874	1874	1874	1871	48
415	20240416	115400	1386922932	1874	1873	1874	1871	1408
416	20240416	115300	1384287721	1875	1873	1875	1873	91
417	20240416	115200	1384117178	1875	1875	1875	1875	12
418	20240416	115100	1384094678	1875	1875	1875	1875	1
419	20240416	115000	1384092803	1870	1870	1870	1870	0
420	20240416	114900	1384092803	1870	1874	1874	1870	1518
421	20240416	114800	1381253823	1875	1875	1875	1875	0
422	20240416	114700	1381253823	1875	1876	1876	1875	3
423	20240416	114600	1381248196	1877	1877	1877	1877	0
424	20240416	114500	1381248196	1877	1877	1877	1877	0
425	20240416	114400	1381248196	1877	1877	1877	1877	21
426	20240416	114300	1381208779	1869	1871	1877	1869	906
427	20240416	114200	1379515015	1871	1877	1877	1871	158
428	20240416	114100	1379219237	1877	1876	1877	1876	77
429	20240416	114000	1379074779	1877	1872	1877	1871	516
430	20240416	113900	1378109244	1877	1877	1877	1877	26
431	20240416	113800	1378060442	1877	1870	1877	1870	63
432	20240416	113700	1377942338	1877	1877	1877	1877	101
433	20240416	113600	1377752761	1877	1877	1877	1877	250
434	20240416	113500	1377283511	1877	1877	1877	1877	7
435	20240416	113400	1377270372	1877	1877	1877	1870	74
436	20240416	113300	1377131770	1877	1870	1877	1870	51
437	20240416	113200	1377036393	1877	1877	1877	1877	13
438	20240416	113100	1377011992	1877	1877	1877	1875	8
439	20240416	113000	1376996982	1877	1875	1877	1875	32
440	20240416	112900	1376936944	1875	1875	1875	1875	31
441	20240416	112800	1376878819	1875	1877	1877	1870	1204
442	20240416	112700	1374621757	1877	1877	1877	1877	23
443	20240416	112600	1374578586	1877	1871	1877	1868	5005
444	20240416	112500	1365227708	1880	1880	1880	1871	681
445	20240416	112400	1363947437	1880	1878	1880	1869	19708
446	20240416	112300	1327023122	1878	1878	1878	1877	2920
447	20240416	112200	1321541268	1878	1878	1878	1878	84
448	20240416	112100	1321383516	1878	1877	1878	1877	466
449	20240416	112000	1320508829	1878	1878	1878	1878	77
450	20240416	111900	1320364223	1878	1878	1878	1878	16
451	20240416	111800	1320334175	1878	1876	1878	1876	3075
452	20240416	111700	1314561338	1878	1876	1878	1876	536
453	20240416	111600	1313555782	1878	1878	1878	1878	265
454	20240416	111500	1313058112	1878	1878	1878	1878	1
455	20240416	111400	1313056234	1876	1876	1878	1876	1038
456	20240416	111300	1311108944	1876	1877	1878	1876	5638
457	20240416	111200	1300531796	1880	1880	1880	1880	1
458	20240416	111100	1300529916	1882	1882	1882	1882	2
459	20240416	111000	1300526152	1876	1876	1876	1876	14
460	20240416	110900	1300499888	1875	1875	1875	1875	410
461	20240416	110800	1299731138	1882	1875	1882	1875	330
462	20240416	110700	1299112110	1875	1875	1875	1875	3679
463	20240416	110600	1292213985	1875	1875	1875	1870	2580
464	20240416	110500	1287379015	1870	1875	1875	1870	53
465	20240416	110400	1287279865	1870	1871	1871	1870	81
466	20240416	110300	1287128333	1876	1872	1876	1872	553
467	20240416	110200	1286093113	1869	1878	1882	1867	14559
468	20240416	110100	1258828906	1878	1872	1878	1872	737
469	20240416	110000	1257449152	1872	1870	1872	1870	126
470	20240416	105900	1257213510	1869	1870	1870	1869	190
471	20240416	105800	1256858284	1868	1870	1872	1868	12435
472	20240416	105700	1233621805	1872	1872	1872	1872	47
473	20240416	105600	1233533821	1870	1869	1870	1869	3186
474	20240416	105500	1227578254	1869	1870	1870	1869	1676
475	20240416	105400	1224445297	1870	1872	1872	1870	5037
476	20240416	105300	1215024927	1871	1872	1872	1871	1070
477	20240416	105200	1213022727	1873	1874	1874	1873	248
478	20240416	105100	1212558209	1874	1874	1874	1874	200
479	20240416	105000	1212183409	1874	1887	1887	1874	52
480	20240416	104900	1212085866	1888	1889	1889	1874	324
481	20240416	104800	1211476119	1889	1882	1889	1882	210
482	20240416	104700	1211079569	1882	1872	1882	1872	3337
483	20240416	104600	1204813730	1871	1870	1871	1870	592
484	20240416	104500	1203706576	1870	1870	1870	1869	1459
485	20240416	104400	1200978267	1870	1871	1871	1870	4974
486	20240416	104300	1191676313	1870	1874	1874	1870	19829
487	20240416	104200	1154587093	1872	1874	1874	1872	1017
488	20240416	104100	1152682957	1874	1873	1874	1872	2453
489	20240416	104000	1148090710	1873	1874	1874	1873	464
490	20240416	103900	1147221624	1874	1875	1875	1873	2348
491	20240416	103800	1142819792	1875	1875	1875	1875	58
492	20240416	103700	1142711042	1874	1874	1875	1874	1921
493	20240416	103600	1139110885	1875	1875	1875	1875	208
494	20240416	103500	1138720885	1874	1876	1876	1874	5188
495	20240416	103400	1128994420	1879	1879	1879	1879	109
496	20240416	103300	1128789609	1879	1879	1879	1879	21
497	20240416	103200	1128750150	1880	1880	1880	1875	12
498	20240416	103100	1128727595	1879	1879	1879	1875	2133
499	20240416	103000	1124720204	1874	1874	1879	1874	1998
500	20240416	102900	1120975947	1874	1875	1875	1874	6984
501	20240416	102800	1107887809	1879	1875	1879	1875	473
502	20240416	102700	1107000918	1874	1873	1875	1873	9465
503	20240416	102600	1089272867	1873	1875	1875	1873	1944
504	20240416	102500	1085629946	1874	1875	1875	1874	2159
505	20240416	102400	1081583821	1876	1876	1876	1876	352
506	20240416	102300	1080923469	1876	1874	1876	1873	11453
507	20240416	102200	1059462482	1874	1880	1880	1874	17112
508	20240416	102100	1027375019	1880	1879	1880	1879	132
509	20240416	102000	1027126990	1890	1880	1890	1880	41
510	20240416	101900	1027049900	1880	1880	1880	1880	285
511	20240416	101800	1026514100	1880	1892	1892	1880	366
512	20240416	101700	1025825945	1893	1894	1895	1881	3962
513	20240416	101600	1018320065	1895	1884	1895	1876	7114
514	20240416	101500	1004969730	1896	1885	1896	1885	306
515	20240416	101400	1004389565	1884	1884	1885	1880	790
516	20240416	101300	1002901524	1884	1895	1896	1884	801
517	20240416	101200	1001383650	1895	1884	1895	1884	362
518	20240416	101100	1000701410	1884	1883	1884	1880	823
519	20240416	101000	999152101	1876	1877	1883	1876	510
520	20240416	100900	998195087	1876	1882	1882	1876	3459
521	20240416	100800	991696685	1882	1883	1883	1882	1414
522	20240416	100700	989035532	1882	1886	1886	1882	4073
523	20240416	100600	981359635	1888	1886	1888	1885	226
524	20240416	100500	980933423	1886	1888	1888	1886	1795
525	20240416	100400	977546173	1896	1896	1897	1887	2102
526	20240416	100300	973561569	1896	1895	1896	1895	227
527	20240416	100200	973131383	1895	1895	1895	1895	101
528	20240416	100100	972939988	1897	1897	1897	1887	1032
529	20240416	100000	970985284	1897	1895	1897	1895	511
530	20240416	095900	970016317	1897	1887	1897	1887	101
531	20240416	095800	969825720	1886	1898	1899	1886	771
532	20240416	095700	968364721	1900	1897	1900	1897	3549
533	20240416	095600	961629958	1897	1895	1897	1886	1602
534	20240416	095500	958593989	1897	1896	1897	1895	542
535	20240416	095400	957566847	1896	1897	1897	1895	389
536	20240416	095300	956829572	1895	1895	1896	1895	3766
537	20240416	095200	949692722	1895	1884	1895	1883	5685
538	20240416	095100	938980944	1884	1892	1892	1884	561
539	20240416	095000	937921556	1882	1894	1894	1882	677
540	20240416	094900	936646452	1895	1897	1897	1895	383
541	20240416	094800	935919907	1899	1901	1901	1897	450
542	20240416	094700	935065040	1901	1890	1901	1890	6586
543	20240416	094600	922579561	1887	1885	1887	1885	8860
544	20240416	094500	905874848	1881	1882	1885	1881	7048
545	20240416	094400	892604180	1881	1881	1882	1881	2081
546	20240416	094300	888689818	1881	1877	1881	1876	1610
547	20240416	094200	885667791	1877	1879	1879	1876	4395
548	20240416	094100	877415929	1879	1879	1882	1876	1112
549	20240416	094000	875328097	1879	1877	1879	1877	3132
550	20240416	093900	869449323	1877	1882	1882	1877	3828
551	20240416	093800	862260970	1880	1883	1883	1880	224
552	20240416	093700	861839386	1883	1883	1883	1883	2
553	20240416	093600	861835620	1883	1883	1884	1877	1574
554	20240416	093500	858874519	1883	1877	1884	1877	467
555	20240416	093400	857997947	1876	1884	1884	1876	1717
556	20240416	093300	854776783	1884	1876	1884	1876	527
557	20240416	093200	853787251	1884	1886	1886	1875	11342
558	20240416	093100	832501957	1886	1875	1886	1875	7842
559	20240416	093000	817766179	1875	1876	1887	1875	4360
560	20240416	092900	809589312	1876	1888	1888	1876	19676
561	20240416	092800	772574548	1888	1893	1893	1888	2055
562	20240416	092700	768691390	1893	1893	1893	1890	777
563	20240416	092600	767222762	1893	1888	1893	1885	2673
564	20240416	092500	762174644	1888	1886	1888	1886	2419
565	20240416	092400	757607712	1886	1886	1888	1886	1041
566	20240416	092300	755644202	1886	1887	1887	1885	11451
567	20240416	092200	734057470	1888	1886	1888	1885	7271
568	20240416	092100	720341202	1887	1880	1887	1874	6073
569	20240416	092000	708926798	1880	1878	1883	1873	11843
570	20240416	091900	686719364	1878	1887	1887	1877	12612
571	20240416	091800	662990619	1887	1894	1894	1887	9087
572	20240416	091700	645818647	1894	1900	1900	1894	9388
573	20240416	091600	628011132	1900	1904	1904	1900	8714
574	20240416	091500	611445309	1904	1904	1905	1903	106968
575	20240416	091400	407880010	1904	1906	1906	1904	1573
576	20240416	091300	404884916	1906	1903	1906	1903	1128
577	20240416	091200	402736827	1904	1907	1907	1904	3695
578	20240416	091100	395699517	1907	1904	1907	1903	12779
579	20240416	091000	371371366	1904	1904	1904	1904	1902
580	20240416	090900	367749958	1903	1904	1905	1903	9222
581	20240416	090800	350196489	1907	1909	1909	1903	6541
582	20240416	090700	337739505	1909	1904	1909	1904	1193
583	20240416	090600	335464228	1904	1904	1910	1903	16085
584	20240416	090500	304848154	1903	1911	1911	1902	18976
585	20240416	090400	268729445	1902	1917	1917	1901	31896
586	20240416	090300	207921219	1917	1924	1925	1916	13289
587	20240416	090200	182428072	1925	1919	1926	1919	36015
588	20240416	090100	113254324	1920	1919	1920	1913	42155
589	20240416	090000	32388840	1919	1902	1919	1902	17008