KissMeData/006740/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	184500	1492153472	1922	1922	1922	1922	4819
3	20240415	184400	1492153472	1922	1922	1922	1922	0
4	20240415	184300	1492153472	1922	1922	1922	1922	0
5	20240415	184200	1492153472	1922	1922	1922	1922	0
6	20240415	184100	1492153472	1922	1922	1922	1922	0
7	20240415	184000	1492153472	1922	1922	1922	1922	0
8	20240415	183900	1492153472	1922	1922	1922	1922	0
9	20240415	183800	1492153472	1922	1922	1922	1922	0
10	20240415	183700	1492153472	1922	1922	1922	1922	0
11	20240415	183600	1492153472	1922	1922	1922	1922	0
12	20240415	183500	1492153472	1922	1922	1922	1922	0
13	20240415	183400	1492153472	1922	1922	1922	1922	0
14	20240415	183300	1492153472	1922	1922	1922	1922	0
15	20240415	183200	1492153472	1922	1922	1922	1922	0
16	20240415	183100	1492153472	1922	1922	1922	1922	0
17	20240415	183000	1492153472	1922	1922	1922	1922	0
18	20240415	182900	1492153472	1922	1922	1922	1922	0
19	20240415	182800	1492153472	1922	1922	1922	1922	0
20	20240415	182700	1492153472	1922	1922	1922	1922	0
21	20240415	182600	1492153472	1922	1922	1922	1922	0
22	20240415	182500	1492153472	1922	1922	1922	1922	0
23	20240415	182400	1492153472	1922	1922	1922	1922	0
24	20240415	182300	1492153472	1922	1922	1922	1922	0
25	20240415	182200	1492153472	1922	1922	1922	1922	0
26	20240415	182100	1492153472	1922	1922	1922	1922	0
27	20240415	182000	1492153472	1922	1922	1922	1922	0
28	20240415	181900	1492153472	1922	1922	1922	1922	0
29	20240415	181800	1492153472	1922	1922	1922	1922	0
30	20240415	181700	1492153472	1922	1922	1922	1922	0
31	20240415	181600	1492153472	1922	1922	1922	1922	0
32	20240415	181500	1492153472	1922	1922	1922	1922	4819
33	20240415	181400	1492153472	1922	1922	1922	1922	0
34	20240415	181300	1492153472	1922	1922	1922	1922	0
35	20240415	181200	1492153472	1922	1922	1922	1922	0
36	20240415	181100	1492153472	1922	1922	1922	1922	0
37	20240415	181000	1492153472	1922	1922	1922	1922	0
38	20240415	180900	1492153472	1922	1922	1922	1922	0
39	20240415	180800	1492153472	1922	1922	1922	1922	0
40	20240415	180700	1492153472	1922	1922	1922	1922	0
41	20240415	180600	1492153472	1922	1922	1922	1922	0
42	20240415	180500	1492153472	1922	1922	1922	1922	0
43	20240415	180400	1492153472	1922	1922	1922	1922	0
44	20240415	180300	1492153472	1922	1922	1922	1922	0
45	20240415	180200	1492153472	1922	1922	1922	1922	0
46	20240415	180100	1492153472	1922	1922	1922	1922	0
47	20240415	180000	1492153472	1922	1922	1922	1922	0
48	20240415	175900	1492153472	1922	1922	1922	1922	0
49	20240415	175800	1492153472	1922	1922	1922	1922	0
50	20240415	175700	1492153472	1922	1922	1922	1922	0
51	20240415	175600	1492153472	1922	1922	1922	1922	0
52	20240415	175500	1492153472	1922	1922	1922	1922	0
53	20240415	175400	1492153472	1922	1922	1922	1922	0
54	20240415	175300	1492153472	1922	1922	1922	1922	0
55	20240415	175200	1492153472	1922	1922	1922	1922	0
56	20240415	175100	1492153472	1922	1922	1922	1922	0
57	20240415	175000	1492153472	1922	1922	1922	1922	0
58	20240415	174900	1492153472	1922	1922	1922	1922	0
59	20240415	174800	1492153472	1922	1922	1922	1922	0
60	20240415	174700	1492153472	1922	1922	1922	1922	0
61	20240415	174600	1492153472	1922	1922	1922	1922	0
62	20240415	174500	1492153472	1922	1922	1922	1922	4819
63	20240415	174400	1492153472	1922	1922	1922	1922	0
64	20240415	174300	1492153472	1922	1922	1922	1922	0
65	20240415	174200	1492153472	1922	1922	1922	1922	0
66	20240415	174100	1492153472	1922	1922	1922	1922	0
67	20240415	174000	1492153472	1922	1922	1922	1922	0
68	20240415	173900	1492153472	1922	1922	1922	1922	0
69	20240415	173800	1492153472	1922	1922	1922	1922	0
70	20240415	173700	1492153472	1922	1922	1922	1922	0
71	20240415	173600	1492153472	1922	1922	1922	1922	0
72	20240415	173500	1492153472	1922	1922	1922	1922	0
73	20240415	173400	1492153472	1922	1922	1922	1922	0
74	20240415	173300	1492153472	1922	1922	1922	1922	0
75	20240415	173200	1492153472	1922	1922	1922	1922	0
76	20240415	173100	1492153472	1922	1922	1922	1922	0
77	20240415	173000	1492153472	1922	1922	1922	1922	0
78	20240415	172900	1492153472	1922	1922	1922	1922	0
79	20240415	172800	1492153472	1922	1922	1922	1922	0
80	20240415	172700	1492153472	1922	1922	1922	1922	0
81	20240415	172600	1492153472	1922	1922	1922	1922	0
82	20240415	172500	1492153472	1922	1922	1922	1922	0
83	20240415	172400	1492153472	1922	1922	1922	1922	0
84	20240415	172300	1492153472	1922	1922	1922	1922	0
85	20240415	172200	1492153472	1922	1922	1922	1922	0
86	20240415	172100	1492153472	1922	1922	1922	1922	0
87	20240415	172000	1492153472	1922	1922	1922	1922	0
88	20240415	171900	1492153472	1922	1922	1922	1922	0
89	20240415	171800	1492153472	1922	1922	1922	1922	0
90	20240415	171700	1492153472	1922	1922	1922	1922	0
91	20240415	171600	1492153472	1922	1922	1922	1922	0
92	20240415	171500	1492153472	1922	1922	1922	1922	4819
93	20240415	171400	1492153472	1922	1922	1922	1922	0
94	20240415	171300	1492153472	1922	1922	1922	1922	0
95	20240415	171200	1492153472	1922	1922	1922	1922	0
96	20240415	171100	1492153472	1922	1922	1922	1922	0
97	20240415	171000	1492153472	1922	1922	1922	1922	0
98	20240415	170900	1492153472	1922	1922	1922	1922	0
99	20240415	170800	1492153472	1922	1922	1922	1922	0
100	20240415	170700	1492153472	1922	1922	1922	1922	0
101	20240415	170600	1492153472	1922	1922	1922	1922	0
102	20240415	170500	1492153472	1922	1922	1922	1922	0
103	20240415	170400	1492153472	1922	1922	1922	1922	0
104	20240415	170300	1492153472	1922	1922	1922	1922	0
105	20240415	170200	1492153472	1922	1922	1922	1922	0
106	20240415	170100	1492153472	1922	1922	1922	1922	0
107	20240415	170000	1492153472	1922	1922	1922	1922	0
108	20240415	165900	1492153472	1922	1922	1922	1922	0
109	20240415	165800	1492153472	1922	1922	1922	1922	0
110	20240415	165700	1492153472	1922	1922	1922	1922	0
111	20240415	165600	1492153472	1922	1922	1922	1922	0
112	20240415	165500	1492153472	1922	1922	1922	1922	0
113	20240415	165400	1492153472	1922	1922	1922	1922	0
114	20240415	165300	1492153472	1922	1922	1922	1922	0
115	20240415	165200	1492153472	1922	1922	1922	1922	0
116	20240415	165100	1492153472	1922	1922	1922	1922	0
117	20240415	165000	1492153472	1922	1922	1922	1922	0
118	20240415	164900	1492153472	1922	1922	1922	1922	0
119	20240415	164800	1492153472	1922	1922	1922	1922	0
120	20240415	164700	1492153472	1922	1922	1922	1922	0
121	20240415	164600	1492153472	1922	1922	1922	1922	0
122	20240415	164500	1492153472	1922	1922	1922	1922	4819
123	20240415	164400	1492153472	1922	1922	1922	1922	0
124	20240415	164300	1492153472	1922	1922	1922	1922	0
125	20240415	164200	1492153472	1922	1922	1922	1922	0
126	20240415	164100	1492153472	1922	1922	1922	1922	0
127	20240415	164000	1492153472	1922	1922	1922	1922	0
128	20240415	163900	1492153472	1922	1922	1922	1922	0
129	20240415	163800	1492153472	1922	1922	1922	1922	0
130	20240415	163700	1492153472	1922	1922	1922	1922	0
131	20240415	163600	1492153472	1922	1922	1922	1922	0
132	20240415	163500	1492153472	1922	1922	1922	1922	0
133	20240415	163400	1492153472	1922	1922	1922	1922	0
134	20240415	163300	1492153472	1922	1922	1922	1922	0
135	20240415	163200	1492153472	1922	1922	1922	1922	0
136	20240415	163100	1492153472	1922	1922	1922	1922	0
137	20240415	163000	1492153472	1922	1922	1922	1922	0
138	20240415	162900	1492153472	1922	1922	1922	1922	0
139	20240415	162800	1492153472	1922	1922	1922	1922	0
140	20240415	162700	1492153472	1922	1922	1922	1922	0
141	20240415	162600	1492153472	1922	1922	1922	1922	0
142	20240415	162500	1492153472	1922	1922	1922	1922	0
143	20240415	162400	1492153472	1922	1922	1922	1922	0
144	20240415	162300	1492153472	1922	1922	1922	1922	0
145	20240415	162200	1492153472	1922	1922	1922	1922	0
146	20240415	162100	1492153472	1922	1922	1922	1922	0
147	20240415	162000	1492153472	1922	1922	1922	1922	0
148	20240415	161900	1492153472	1922	1922	1922	1922	0
149	20240415	161800	1492153472	1922	1922	1922	1922	0
150	20240415	161700	1492153472	1922	1922	1922	1922	0
151	20240415	161600	1492153472	1922	1922	1922	1922	0
152	20240415	161500	1492153472	1922	1922	1922	1922	4819
153	20240415	161400	1492153472	1922	1922	1922	1922	0
154	20240415	161300	1492153472	1922	1922	1922	1922	0
155	20240415	161200	1492153472	1922	1922	1922	1922	0
156	20240415	161100	1492153472	1922	1922	1922	1922	0
157	20240415	161000	1492153472	1922	1922	1922	1922	0
158	20240415	160900	1492153472	1922	1922	1922	1922	0
159	20240415	160800	1492153472	1922	1922	1922	1922	0
160	20240415	160700	1492153472	1922	1922	1922	1922	0
161	20240415	160600	1492153472	1922	1922	1922	1922	0
162	20240415	160500	1492153472	1922	1922	1922	1922	0
163	20240415	160400	1492153472	1922	1922	1922	1922	0
164	20240415	160300	1492153472	1922	1922	1922	1922	0
165	20240415	160200	1492153472	1922	1922	1922	1922	0
166	20240415	160100	1492153472	1922	1922	1922	1922	0
167	20240415	160000	1492153472	1922	1922	1922	1922	0
168	20240415	155900	1492153472	1922	1922	1922	1922	0
169	20240415	155800	1492153472	1922	1922	1922	1922	0
170	20240415	155700	1492153472	1922	1922	1922	1922	0
171	20240415	155600	1492153472	1922	1922	1922	1922	0
172	20240415	155500	1492153472	1922	1922	1922	1922	0
173	20240415	155400	1492153472	1922	1922	1922	1922	0
174	20240415	155300	1492153472	1922	1922	1922	1922	0
175	20240415	155200	1492153472	1922	1922	1922	1922	0
176	20240415	155100	1492153472	1922	1922	1922	1922	0
177	20240415	155000	1492153472	1922	1922	1922	1922	0
178	20240415	154900	1492153472	1922	1922	1922	1922	0
179	20240415	154800	1492153472	1922	1922	1922	1922	0
180	20240415	154700	1492153472	1922	1922	1922	1922	0
181	20240415	154600	1492153472	1922	1922	1922	1922	0
182	20240415	154500	1492153472	1922	1922	1922	1922	4819
183	20240415	154400	1492153472	1922	1922	1922	1922	0
184	20240415	154300	1492153472	1922	1922	1922	1922	0
185	20240415	154200	1492153472	1922	1922	1922	1922	0
186	20240415	154100	1492153472	1922	1922	1922	1922	0
187	20240415	154000	1492153472	1922	1922	1922	1922	0
188	20240415	153900	1492153472	1922	1922	1922	1922	0
189	20240415	153800	1492153472	1922	1922	1922	1922	0
190	20240415	153700	1492153472	1922	1922	1922	1922	0
191	20240415	153600	1492153472	1922	1922	1922	1922	0
192	20240415	153500	1492153472	1922	1922	1922	1922	0
193	20240415	153400	1492153472	1922	1922	1922	1922	0
194	20240415	153300	1492153472	1922	1922	1922	1922	0
195	20240415	153200	1492153472	1922	1922	1922	1922	0
196	20240415	153100	1492153472	1922	1922	1922	1922	0
197	20240415	153000	1492153472	1922	1922	1922	1922	4819
198	20240415	152900	1482891354	1922	1922	1922	1922	0
199	20240415	152800	1482891354	1922	1922	1922	1922	0
200	20240415	152700	1482891354	1922	1922	1922	1922	0
201	20240415	152600	1482891354	1922	1922	1922	1922	0
202	20240415	152500	1482891354	1922	1922	1922	1922	0
203	20240415	152400	1482891354	1922	1922	1922	1922	0
204	20240415	152300	1482891354	1922	1922	1922	1922	0
205	20240415	152200	1482891354	1922	1922	1922	1922	0
206	20240415	152100	1482891354	1922	1922	1922	1922	0
207	20240415	152000	1482891354	1922	1922	1922	1922	0
208	20240415	151900	1482891354	1922	1921	1922	1921	76
209	20240415	151800	1482745296	1921	1920	1922	1920	1133
210	20240415	151700	1480569668	1920	1920	1920	1920	771
211	20240415	151600	1479089348	1921	1921	1921	1921	625
212	20240415	151500	1477888723	1921	1921	1921	1921	52
213	20240415	151400	1477788831	1921	1922	1922	1921	1975
214	20240415	151300	1473993580	1922	1922	1922	1922	2
215	20240415	151200	1473989736	1921	1921	1922	1921	163
216	20240415	151100	1473676463	1921	1921	1921	1921	502
217	20240415	151000	1472712121	1921	1921	1921	1921	927
218	20240415	150900	1470931354	1921	1921	1921	1921	300
219	20240415	150800	1470355054	1922	1922	1922	1922	0
220	20240415	150700	1470355054	1922	1921	1922	1921	1357
221	20240415	150600	1467748250	1921	1922	1922	1921	3397
222	20240415	150500	1461220935	1922	1923	1923	1922	4000
223	20240415	150400	1453531505	1926	1926	1926	1926	0
224	20240415	150300	1453531505	1926	1922	1926	1922	212
225	20240415	150200	1453124021	1922	1926	1926	1922	755
226	20240415	150100	1451672907	1926	1926	1926	1926	463
227	20240415	150000	1450781169	1923	1924	1924	1923	867
228	20240415	145900	1449113638	1926	1926	1926	1926	20
229	20240415	145800	1449075118	1926	1925	1926	1925	102
230	20240415	145700	1448878676	1925	1925	1925	1925	0
231	20240415	145600	1448878676	1925	1927	1927	1925	6265
232	20240415	145500	1436813547	1927	1927	1927	1927	2
233	20240415	145400	1436809693	1928	1928	1928	1928	457
234	20240415	145300	1435928597	1928	1928	1928	1928	5
235	20240415	145200	1435918957	1928	1928	1928	1928	5
236	20240415	145100	1435909317	1923	1927	1928	1923	1598
237	20240415	145000	1432833771	1928	1924	1928	1924	10
238	20240415	144900	1432814503	1928	1924	1929	1923	2919
239	20240415	144800	1427186599	1923	1920	1929	1920	11975
240	20240415	144700	1404146351	1920	1913	1920	1913	16104
241	20240415	144600	1373273106	1912	1910	1912	1910	3000
242	20240415	144500	1367542368	1909	1909	1909	1909	60
243	20240415	144400	1367427828	1910	1910	1910	1910	0
244	20240415	144300	1367427828	1910	1910	1910	1909	690
245	20240415	144200	1366110255	1910	1910	1910	1910	100
246	20240415	144100	1365919255	1911	1911	1911	1911	108
247	20240415	144000	1365712867	1909	1909	1909	1909	0
248	20240415	143900	1365712867	1909	1909	1909	1909	0
249	20240415	143800	1365712867	1909	1909	1909	1909	300
250	20240415	143700	1365140167	1908	1908	1908	1908	0
251	20240415	143600	1365140167	1908	1911	1911	1908	500
252	20240415	143500	1364185079	1913	1913	1913	1913	6
253	20240415	143400	1364173601	1913	1913	1913	1913	0
254	20240415	143300	1364173601	1913	1913	1913	1913	0
255	20240415	143200	1364173601	1913	1913	1913	1913	0
256	20240415	143100	1364173601	1913	1912	1913	1912	571
257	20240415	143000	1363081412	1913	1913	1913	1913	4
258	20240415	142900	1363073760	1913	1913	1913	1913	11925
259	20240415	142800	1340261235	1913	1912	1913	1912	203
260	20240415	142700	1339873097	1912	1912	1912	1912	2
261	20240415	142600	1339869273	1911	1911	1911	1911	500
262	20240415	142500	1338913773	1911	1911	1911	1911	0
263	20240415	142400	1338913773	1911	1911	1911	1911	1374
264	20240415	142300	1336288059	1910	1910	1910	1910	365
265	20240415	142200	1335590909	1910	1911	1911	1910	758
266	20240415	142100	1334143007	1911	1911	1911	1911	196
267	20240415	142000	1333768451	1911	1912	1912	1911	30
268	20240415	141900	1333711111	1912	1912	1912	1912	116
269	20240415	141800	1333489319	1912	1912	1912	1912	1
270	20240415	141700	1333487407	1912	1912	1912	1912	100
271	20240415	141600	1333296207	1913	1913	1913	1913	3
272	20240415	141500	1333290468	1913	1913	1913	1913	42
273	20240415	141400	1333210122	1912	1912	1912	1912	21
274	20240415	141300	1333169970	1913	1913	1913	1913	7
275	20240415	141200	1333156579	1913	1914	1914	1913	209
276	20240415	141100	1332756761	1914	1914	1914	1914	210
277	20240415	141000	1332354821	1915	1915	1915	1915	0
278	20240415	140900	1332354821	1915	1915	1915	1914	236
279	20240415	140800	1331902981	1914	1914	1914	1914	50
280	20240415	140700	1331807281	1915	1910	1915	1910	1002
281	20240415	140600	1329893451	1908	1908	1908	1908	301
282	20240415	140500	1329319143	1908	1908	1908	1908	0
283	20240415	140400	1329319143	1908	1908	1908	1908	1459
284	20240415	140300	1326535371	1908	1908	1908	1908	518
285	20240415	140200	1325547027	1908	1909	1909	1908	940
286	20240415	140100	1323753284	1913	1913	1913	1913	0
287	20240415	140000	1323753284	1913	1913	1913	1913	501
288	20240415	135900	1322794871	1908	1913	1913	1908	8942
289	20240415	135800	1305727197	1913	1913	1913	1913	322
290	20240415	135700	1305111211	1914	1914	1914	1914	0
291	20240415	135600	1305111211	1914	1914	1914	1914	0
292	20240415	135500	1305111211	1914	1914	1914	1914	252
293	20240415	135400	1304628883	1915	1914	1915	1914	2
294	20240415	135300	1304625054	1909	1909	1909	1909	0
295	20240415	135200	1304625054	1909	1911	1911	1909	12319
296	20240415	135100	1281107273	1912	1913	1913	1912	1445
297	20240415	135000	1278344410	1913	1913	1913	1913	30
298	20240415	134900	1278287020	1913	1914	1914	1913	392
299	20240415	134800	1277537123	1913	1913	1913	1913	0
300	20240415	134700	1277537123	1913	1913	1913	1913	0
301	20240415	134600	1277537123	1913	1913	1913	1913	243
302	20240415	134500	1277072264	1913	1913	1913	1913	144
303	20240415	134400	1276796792	1913	1913	1913	1913	1
304	20240415	134300	1276794879	1916	1916	1916	1916	0
305	20240415	134200	1276794879	1916	1916	1916	1916	0
306	20240415	134100	1276794879	1916	1916	1916	1916	2
307	20240415	134000	1276791047	1916	1916	1916	1916	3
308	20240415	133900	1276785299	1913	1913	1913	1913	30
309	20240415	133800	1276727909	1913	1913	1913	1913	0
310	20240415	133700	1276727909	1913	1911	1915	1911	214
311	20240415	133600	1276318534	1910	1913	1913	1910	7000
312	20240415	133500	1262941803	1914	1914	1914	1914	900
313	20240415	133400	1261219203	1915	1915	1915	1915	30
314	20240415	133300	1261161753	1915	1917	1917	1915	1478
315	20240415	133200	1258331177	1918	1918	1918	1918	223
316	20240415	133100	1257903463	1919	1919	1919	1919	0
317	20240415	133000	1257903463	1919	1919	1919	1919	0
318	20240415	132900	1257903463	1919	1919	1919	1919	0
319	20240415	132800	1257903463	1919	1919	1919	1919	78
320	20240415	132700	1257753781	1919	1919	1919	1919	50
321	20240415	132600	1257657831	1916	1917	1917	1916	369
322	20240415	132500	1256950617	1915	1915	1915	1915	6
323	20240415	132400	1256939127	1919	1919	1919	1919	1
324	20240415	132300	1256937208	1915	1917	1917	1915	1050
325	20240415	132200	1254925236	1917	1917	1917	1917	0
326	20240415	132100	1254925236	1917	1917	1917	1917	1
327	20240415	132000	1254923319	1917	1917	1917	1917	251
328	20240415	131900	1254442152	1917	1918	1918	1917	1194
329	20240415	131800	1252152260	1917	1915	1917	1915	295
330	20240415	131700	1251586791	1917	1916	1917	1914	3009
331	20240415	131600	1245825253	1917	1918	1918	1917	219
332	20240415	131500	1245405421	1917	1917	1917	1917	0
333	20240415	131400	1245405421	1917	1917	1917	1917	504
334	20240415	131300	1244439253	1919	1919	1919	1917	8
335	20240415	131200	1244423903	1917	1918	1918	1917	101
336	20240415	131100	1244230186	1919	1918	1919	1917	11
337	20240415	131000	1244209089	1917	1918	1919	1917	320
338	20240415	130900	1243595326	1919	1919	1919	1918	18
339	20240415	130800	1243560785	1918	1918	1918	1918	41
340	20240415	130700	1243482147	1918	1920	1920	1917	399
341	20240415	130600	1242716076	1915	1923	1923	1914	28004
342	20240415	130500	1189074158	1920	1920	1920	1920	104
343	20240415	130400	1188874478	1920	1923	1923	1920	4283
344	20240415	130300	1180644212	1923	1924	1924	1923	1379
345	20240415	130200	1177991068	1925	1925	1925	1925	414
346	20240415	130100	1177194118	1925	1925	1926	1925	715
347	20240415	130000	1175817741	1925	1926	1926	1925	167
348	20240415	125900	1175496165	1925	1925	1926	1925	603
349	20240415	125800	1174335348	1926	1925	1926	1925	857
350	20240415	125700	1172685605	1925	1926	1926	1924	285
351	20240415	125600	1172136990	1925	1925	1926	1925	1935
352	20240415	125500	1168411124	1925	1925	1925	1922	989
353	20240415	125400	1166507325	1924	1921	1924	1921	3772
354	20240415	125300	1159252830	1921	1921	1922	1920	2056
355	20240415	125200	1155303299	1921	1920	1921	1920	2
356	20240415	125100	1155299458	1920	1922	1923	1920	989
357	20240415	125000	1153399176	1923	1922	1923	1922	16
358	20240415	124900	1153368418	1922	1922	1922	1922	357
359	20240415	124800	1152682264	1922	1922	1922	1922	232
360	20240415	124700	1152236360	1923	1923	1923	1923	106
361	20240415	124600	1152032522	1922	1924	1924	1922	475
362	20240415	124500	1151119305	1924	1925	1925	1924	553
363	20240415	124400	1150055050	1926	1925	1926	1925	786
364	20240415	124300	1148541596	1925	1926	1926	1922	1176
365	20240415	124200	1146279006	1926	1923	1926	1923	5328
366	20240415	124100	1136020500	1923	1924	1924	1922	746
367	20240415	124000	1134585808	1922	1922	1924	1922	4004
368	20240415	123900	1126884695	1922	1921	1922	1921	102
369	20240415	123800	1126688751	1920	1920	1921	1920	82
370	20240415	123700	1126531232	1919	1919	1921	1919	1254
371	20240415	123600	1124123327	1919	1921	1921	1919	399
372	20240415	123500	1123357327	1921	1922	1922	1921	3354
373	20240415	123400	1116914255	1922	1922	1923	1921	137
374	20240415	123300	1116650895	1921	1921	1923	1919	5857
375	20240415	123200	1105392786	1921	1918	1921	1918	3714
376	20240415	123100	1098261871	1919	1918	1919	1918	375
377	20240415	123000	1097542351	1920	1920	1920	1920	2
378	20240415	122900	1097538511	1920	1918	1920	1914	7708
379	20240415	122800	1082770085	1916	1918	1918	1916	729
380	20240415	122700	1081372065	1919	1916	1919	1916	1819
381	20240415	122600	1077883696	1916	1915	1916	1914	1321
382	20240415	122500	1075353308	1915	1915	1915	1915	205
383	20240415	122400	1074960733	1916	1917	1917	1916	667
384	20240415	122300	1073682211	1917	1921	1921	1917	2646
385	20240415	122200	1068605887	1921	1920	1921	1920	2086
386	20240415	122100	1064599271	1920	1924	1924	1920	2542
387	20240415	122000	1059713897	1924	1924	1925	1923	3059
388	20240415	121900	1053830884	1925	1925	1925	1924	2146
389	20240415	121800	1049700023	1925	1923	1925	1923	7262
390	20240415	121700	1035725553	1923	1921	1923	1921	8368
391	20240415	121600	1019638596	1921	1921	1922	1920	9265
392	20240415	121500	1001841099	1921	1917	1921	1917	13984
393	20240415	121400	974998818	1916	1913	1916	1913	15110
394	20240415	121300	946066768	1912	1910	1912	1910	5588
395	20240415	121200	935387308	1909	1907	1909	1907	1640
396	20240415	121100	932257062	1906	1906	1906	1906	0
397	20240415	121000	932257062	1906	1906	1906	1906	32
398	20240415	120900	932196070	1906	1910	1910	1906	6677
399	20240415	120800	919464753	1910	1907	1910	1907	849
400	20240415	120700	917843198	1908	1908	1910	1908	11
401	20240415	120600	917822202	1907	1907	1911	1907	864
402	20240415	120500	916171303	1906	1906	1911	1906	1366
403	20240415	120400	913561389	1910	1908	1911	1906	7363
404	20240415	120300	899499823	1905	1905	1909	1905	27
405	20240415	120200	899448288	1909	1904	1909	1904	551
406	20240415	120100	898396542	1910	1905	1912	1904	17371
407	20240415	120000	865242394	1904	1905	1905	1903	17
408	20240415	115900	865210021	1903	1905	1905	1903	49
409	20240415	115800	865116678	1905	1903	1905	1903	15
410	20240415	115700	865088105	1903	1903	1905	1899	3412
411	20240415	115600	858598454	1903	1904	1906	1903	1599
412	20240415	115500	855552025	1904	1901	1904	1901	1976
413	20240415	115400	851790620	1903	1902	1903	1902	593
414	20240415	115300	850662652	1902	1900	1902	1900	3036
415	20240415	115200	844894244	1900	1899	1900	1899	141
416	20240415	115100	844626448	1894	1894	1894	1894	364
417	20240415	115000	843937032	1894	1897	1897	1894	565
418	20240415	114900	842866659	1897	1901	1902	1897	455
419	20240415	114800	842002956	1902	1899	1904	1899	1365
420	20240415	114700	839405260	1899	1901	1905	1899	770
421	20240415	114600	837942112	1908	1900	1908	1899	2266
422	20240415	114500	833632586	1901	1889	1901	1882	25851
423	20240415	114400	784543910	1889	1881	1893	1881	17797
424	20240415	114300	750916801	1881	1877	1881	1877	5391
425	20240415	114200	740786814	1876	1876	1876	1875	671
426	20240415	114100	739528068	1876	1876	1876	1876	153
427	20240415	114000	739241040	1876	1877	1877	1876	258
428	20240415	113900	738757009	1876	1877	1877	1876	17
429	20240415	113800	738725102	1877	1877	1877	1877	29
430	20240415	113700	738670669	1874	1877	1877	1874	399
431	20240415	113600	737922877	1877	1878	1878	1874	43
432	20240415	113500	737842174	1878	1879	1879	1878	94
433	20240415	113400	737665562	1879	1879	1879	1872	421
434	20240415	113300	736876444	1879	1878	1879	1877	5555
435	20240415	113200	726439233	1878	1878	1878	1878	20
436	20240415	113100	726401673	1878	1878	1878	1878	33
437	20240415	113000	726339699	1878	1878	1878	1878	40
438	20240415	112900	726264579	1878	1878	1878	1878	135
439	20240415	112800	726011049	1879	1870	1879	1870	7175
440	20240415	112700	712550009	1870	1870	1872	1870	377
441	20240415	112600	711844819	1870	1870	1870	1870	150
442	20240415	112500	711564319	1870	1872	1873	1870	1280
443	20240415	112400	709169208	1872	1872	1872	1872	52
444	20240415	112300	709071864	1872	1872	1872	1872	375
445	20240415	112200	708369864	1873	1874	1874	1873	290
446	20240415	112100	707826661	1874	1874	1874	1873	33
447	20240415	112000	707764820	1875	1873	1875	1873	1348
448	20240415	111900	705238495	1873	1874	1874	1873	162
449	20240415	111800	704935057	1873	1874	1874	1873	141
450	20240415	111700	704670833	1874	1874	1874	1874	309
451	20240415	111600	704091767	1875	1875	1875	1875	842
452	20240415	111500	702513017	1875	1874	1875	1873	3651
453	20240415	111400	695669775	1874	1869	1874	1869	5581
454	20240415	111300	685221664	1869	1869	1870	1869	964
455	20240415	111200	683419917	1869	1869	1869	1869	87
456	20240415	111100	683257314	1868	1868	1869	1868	375
457	20240415	111000	682556642	1868	1868	1868	1868	1
458	20240415	110900	682554774	1867	1869	1869	1867	702
459	20240415	110800	681243412	1870	1872	1872	1870	508
460	20240415	110700	680292438	1869	1872	1872	1869	2577
461	20240415	110600	675471940	1872	1868	1872	1868	2582
462	20240415	110500	670643255	1867	1866	1867	1865	857
463	20240415	110400	669043518	1865	1864	1865	1864	1254
464	20240415	110300	666705092	1864	1864	1864	1864	100
465	20240415	110200	666518692	1864	1864	1864	1864	32
466	20240415	110100	666459044	1864	1863	1864	1863	101
467	20240415	110000	666270786	1863	1863	1863	1863	326
468	20240415	105900	665663448	1862	1862	1862	1862	233
469	20240415	105800	665229602	1861	1860	1861	1859	2516
470	20240415	105700	660547362	1858	1857	1860	1857	6192
471	20240415	105600	649041079	1856	1856	1856	1856	486
472	20240415	105500	648139063	1855	1855	1855	1855	726
473	20240415	105400	646792333	1855	1855	1855	1855	103
474	20240415	105300	646601268	1855	1855	1855	1855	4
475	20240415	105200	646593848	1852	1852	1852	1852	0
476	20240415	105100	646593848	1852	1853	1853	1852	3161
477	20240415	105000	640739441	1852	1855	1855	1852	5483
478	20240415	104900	630582175	1854	1854	1854	1854	100
479	20240415	104800	630396775	1855	1854	1855	1854	202
480	20240415	104700	630022265	1855	1856	1856	1855	21
481	20240415	104600	629983300	1856	1853	1856	1853	205
482	20240415	104500	629603420	1853	1854	1854	1853	3203
483	20240415	104400	623665113	1854	1853	1854	1852	1083
484	20240415	104300	621658704	1853	1853	1853	1852	405
485	20240415	104200	620908639	1852	1852	1852	1852	110
486	20240415	104100	620704919	1852	1852	1852	1852	0
487	20240415	104000	620704919	1852	1853	1853	1852	312
488	20240415	103900	620127063	1852	1852	1853	1852	899
489	20240415	103800	618461820	1853	1853	1853	1853	64
490	20240415	103700	618343228	1853	1852	1853	1852	543
491	20240415	103600	617337573	1852	1852	1852	1851	315
492	20240415	103500	616754293	1851	1850	1852	1850	165
493	20240415	103400	616449030	1850	1850	1850	1850	0
494	20240415	103300	616449030	1850	1850	1852	1849	3410
495	20240415	103200	610140475	1850	1850	1850	1850	40
496	20240415	103100	610066475	1850	1850	1850	1850	2
497	20240415	103000	610062775	1849	1849	1849	1849	1004
498	20240415	102900	608206379	1849	1849	1849	1848	412
499	20240415	102800	607444601	1847	1848	1849	1847	5307
500	20240415	102700	597637285	1848	1848	1848	1848	1581
501	20240415	102600	594715597	1847	1849	1849	1847	4704
502	20240415	102500	586021333	1849	1849	1849	1849	2415
503	20240415	102400	581555998	1850	1852	1852	1850	5055
504	20240415	102300	572203747	1852	1851	1852	1851	142
505	20240415	102200	571940850	1851	1852	1852	1850	3761
506	20240415	102100	564979486	1852	1853	1853	1852	7223
507	20240415	102000	551602333	1853	1853	1853	1853	45
508	20240415	101900	551518948	1854	1854	1854	1853	5400
509	20240415	101800	541512389	1854	1854	1854	1854	294
510	20240415	101700	540967313	1854	1854	1854	1854	1545
511	20240415	101600	538102883	1854	1854	1854	1854	1050
512	20240415	101500	536156183	1854	1855	1856	1854	890
513	20240415	101400	534505011	1854	1854	1854	1854	1002
514	20240415	101300	532647303	1854	1854	1854	1854	195
515	20240415	101200	532285773	1854	1855	1855	1854	1360
516	20240415	101100	529764297	1855	1855	1855	1855	1771
517	20240415	101000	526479092	1854	1855	1855	1854	995
518	20240415	100900	524633937	1855	1856	1856	1855	376
519	20240415	100800	523936403	1855	1856	1856	1855	400
520	20240415	100700	523194226	1855	1859	1859	1855	4814
521	20240415	100600	514262758	1856	1857	1859	1856	4810
522	20240415	100500	505333296	1860	1860	1860	1860	15
523	20240415	100400	505305396	1860	1860	1860	1860	31
524	20240415	100300	505247736	1857	1859	1860	1856	557
525	20240415	100200	504212932	1860	1862	1862	1860	26
526	20240415	100100	504164530	1862	1859	1862	1859	52
527	20240415	100000	504067798	1859	1857	1860	1854	4801
528	20240415	095900	495159660	1857	1857	1857	1857	54
529	20240415	095800	495059382	1855	1857	1857	1855	5002
530	20240415	095700	485780220	1856	1857	1857	1856	702
531	20240415	095600	484477155	1857	1857	1857	1856	2164
532	20240415	095500	480460609	1857	1856	1857	1856	216
533	20240415	095400	480059504	1856	1858	1858	1856	2359
534	20240415	095300	475678824	1858	1858	1859	1858	382
535	20240415	095200	474969067	1858	1859	1859	1858	1452
536	20240415	095100	472271031	1859	1859	1859	1859	249
537	20240415	095000	471808140	1859	1859	1860	1859	8
538	20240415	094900	471793266	1859	1860	1860	1859	524
539	20240415	094800	470818851	1861	1861	1861	1860	321
540	20240415	094700	470221670	1861	1861	1861	1861	15
541	20240415	094600	470193755	1861	1861	1861	1861	27
542	20240415	094500	470143508	1860	1862	1862	1860	1730
543	20240415	094400	466925116	1862	1861	1862	1860	381
544	20240415	094300	466216050	1861	1862	1862	1860	299
545	20240415	094200	465659608	1860	1858	1860	1858	3080
546	20240415	094100	459931370	1858	1858	1859	1858	485
547	20240415	094000	459030203	1857	1857	1857	1857	331
548	20240415	093900	458415536	1857	1856	1857	1856	478
549	20240415	093800	457528290	1856	1856	1857	1856	554
550	20240415	093700	456500041	1856	1853	1856	1853	468
551	20240415	093600	455632435	1851	1854	1854	1851	2279
552	20240415	093500	451411779	1854	1856	1856	1854	860
553	20240415	093400	449815915	1854	1854	1856	1854	303
554	20240415	093300	449254041	1854	1853	1854	1853	219
555	20240415	093200	448848017	1853	1851	1853	1851	1996
556	20240415	093100	445152836	1851	1852	1852	1850	2272
557	20240415	093000	440946640	1852	1852	1854	1852	388
558	20240415	092900	440227978	1852	1854	1854	1851	1102
559	20240415	092800	438187607	1854	1856	1856	1851	422
560	20240415	092700	437406067	1851	1856	1856	1851	1030
561	20240415	092600	435499397	1850	1848	1850	1848	5356
562	20240415	092500	425595547	1848	1846	1848	1846	1255
563	20240415	092400	423276640	1845	1848	1849	1845	9797
564	20240415	092300	405179958	1848	1849	1849	1848	3527
565	20240415	092200	398661369	1849	1850	1850	1849	2589
566	20240415	092100	393874227	1850	1848	1859	1848	1552
567	20240415	092000	391003198	1848	1860	1860	1848	29335
568	20240415	091900	336756526	1851	1855	1856	1851	1035
569	20240415	091800	334839971	1856	1857	1867	1848	40023
570	20240415	091700	260646522	1857	1861	1862	1857	19499
571	20240415	091600	224386828	1862	1862	1863	1861	4030
572	20240415	091500	216885048	1862	1866	1866	1862	6018
573	20240415	091400	205669181	1866	1866	1870	1866	681
574	20240415	091300	204397992	1869	1869	1869	1869	2230
575	20240415	091200	200230122	1868	1864	1868	1864	2991
576	20240415	091100	194651747	1863	1862	1863	1862	596
577	20240415	091000	193541415	1862	1863	1863	1862	8564
578	20240415	090900	177595218	1865	1860	1865	1860	1913
579	20240415	090800	174031727	1860	1859	1865	1859	1818
580	20240415	090700	170650053	1859	1859	1870	1858	2425
581	20240415	090600	166140350	1859	1869	1869	1859	7556
582	20240415	090500	152093706	1859	1870	1870	1859	20318
583	20240415	090400	114204369	1869	1875	1875	1868	21088
584	20240415	090300	74742550	1875	1875	1878	1875	1048
585	20240415	090200	72777541	1873	1879	1879	1873	9384
586	20240415	090100	55179017	1874	1890	1890	1874	7570
587	20240415	090000	40955920	1887	1899	1899	1884	21636