KissMeData/006740/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	184800	693654346	1869	1869	1869	1869	12297
3	20240429	184700	693654346	1869	1869	1869	1869	0
4	20240429	184600	693654346	1869	1869	1869	1869	0
5	20240429	184500	693654346	1869	1869	1869	1869	0
6	20240429	184400	693654346	1869	1869	1869	1869	0
7	20240429	184300	693654346	1869	1869	1869	1869	0
8	20240429	184200	693654346	1869	1869	1869	1869	0
9	20240429	184100	693654346	1869	1869	1869	1869	0
10	20240429	184000	693654346	1869	1869	1869	1869	0
11	20240429	183900	693654346	1869	1869	1869	1869	0
12	20240429	183800	693654346	1869	1869	1869	1869	0
13	20240429	183700	693654346	1869	1869	1869	1869	0
14	20240429	183600	693654346	1869	1869	1869	1869	0
15	20240429	183500	693654346	1869	1869	1869	1869	0
16	20240429	183400	693654346	1869	1869	1869	1869	0
17	20240429	183300	693654346	1869	1869	1869	1869	0
18	20240429	183200	693654346	1869	1869	1869	1869	0
19	20240429	183100	693654346	1869	1869	1869	1869	0
20	20240429	183000	693654346	1869	1869	1869	1869	0
21	20240429	182900	693654346	1869	1869	1869	1869	0
22	20240429	182800	693654346	1869	1869	1869	1869	0
23	20240429	182700	693654346	1869	1869	1869	1869	0
24	20240429	182600	693654346	1869	1869	1869	1869	0
25	20240429	182500	693654346	1869	1869	1869	1869	0
26	20240429	182400	693654346	1869	1869	1869	1869	0
27	20240429	182300	693654346	1869	1869	1869	1869	0
28	20240429	182200	693654346	1869	1869	1869	1869	0
29	20240429	182100	693654346	1869	1869	1869	1869	0
30	20240429	182000	693654346	1869	1869	1869	1869	0
31	20240429	181900	693654346	1869	1869	1869	1869	0
32	20240429	181800	693654346	1869	1869	1869	1869	12297
33	20240429	181700	693654346	1869	1869	1869	1869	0
34	20240429	181600	693654346	1869	1869	1869	1869	0
35	20240429	181500	693654346	1869	1869	1869	1869	0
36	20240429	181400	693654346	1869	1869	1869	1869	0
37	20240429	181300	693654346	1869	1869	1869	1869	0
38	20240429	181200	693654346	1869	1869	1869	1869	0
39	20240429	181100	693654346	1869	1869	1869	1869	0
40	20240429	181000	693654346	1869	1869	1869	1869	0
41	20240429	180900	693654346	1869	1869	1869	1869	0
42	20240429	180800	693654346	1869	1869	1869	1869	0
43	20240429	180700	693654346	1869	1869	1869	1869	0
44	20240429	180600	693654346	1869	1869	1869	1869	0
45	20240429	180500	693654346	1869	1869	1869	1869	0
46	20240429	180400	693654346	1869	1869	1869	1869	0
47	20240429	180300	693654346	1869	1869	1869	1869	0
48	20240429	180200	693654346	1869	1869	1869	1869	0
49	20240429	180100	693654346	1869	1869	1869	1869	0
50	20240429	180000	693654346	1869	1869	1869	1869	0
51	20240429	175900	693654346	1869	1869	1869	1869	0
52	20240429	175800	693654346	1869	1869	1869	1869	0
53	20240429	175700	693654346	1869	1869	1869	1869	0
54	20240429	175600	693654346	1869	1869	1869	1869	0
55	20240429	175500	693654346	1869	1869	1869	1869	0
56	20240429	175400	693654346	1869	1869	1869	1869	0
57	20240429	175300	693654346	1869	1869	1869	1869	0
58	20240429	175200	693654346	1869	1869	1869	1869	0
59	20240429	175100	693654346	1869	1869	1869	1869	0
60	20240429	175000	693654346	1869	1869	1869	1869	0
61	20240429	174900	693654346	1869	1869	1869	1869	0
62	20240429	174800	693654346	1869	1869	1869	1869	12297
63	20240429	174700	693654346	1869	1869	1869	1869	0
64	20240429	174600	693654346	1869	1869	1869	1869	0
65	20240429	174500	693654346	1869	1869	1869	1869	0
66	20240429	174400	693654346	1869	1869	1869	1869	0
67	20240429	174300	693654346	1869	1869	1869	1869	0
68	20240429	174200	693654346	1869	1869	1869	1869	0
69	20240429	174100	693654346	1869	1869	1869	1869	0
70	20240429	174000	693654346	1869	1869	1869	1869	0
71	20240429	173900	693654346	1869	1869	1869	1869	0
72	20240429	173800	693654346	1869	1869	1869	1869	0
73	20240429	173700	693654346	1869	1869	1869	1869	0
74	20240429	173600	693654346	1869	1869	1869	1869	0
75	20240429	173500	693654346	1869	1869	1869	1869	0
76	20240429	173400	693654346	1869	1869	1869	1869	0
77	20240429	173300	693654346	1869	1869	1869	1869	0
78	20240429	173200	693654346	1869	1869	1869	1869	0
79	20240429	173100	693654346	1869	1869	1869	1869	0
80	20240429	173000	693654346	1869	1869	1869	1869	0
81	20240429	172900	693654346	1869	1869	1869	1869	0
82	20240429	172800	693654346	1869	1869	1869	1869	0
83	20240429	172700	693654346	1869	1869	1869	1869	0
84	20240429	172600	693654346	1869	1869	1869	1869	0
85	20240429	172500	693654346	1869	1869	1869	1869	0
86	20240429	172400	693654346	1869	1869	1869	1869	0
87	20240429	172300	693654346	1869	1869	1869	1869	0
88	20240429	172200	693654346	1869	1869	1869	1869	0
89	20240429	172100	693654346	1869	1869	1869	1869	0
90	20240429	172000	693654346	1869	1869	1869	1869	0
91	20240429	171900	693654346	1869	1869	1869	1869	0
92	20240429	171800	693654346	1869	1869	1869	1869	12297
93	20240429	171700	693654346	1869	1869	1869	1869	0
94	20240429	171600	693654346	1869	1869	1869	1869	0
95	20240429	171500	693654346	1869	1869	1869	1869	0
96	20240429	171400	693654346	1869	1869	1869	1869	0
97	20240429	171300	693654346	1869	1869	1869	1869	0
98	20240429	171200	693654346	1869	1869	1869	1869	0
99	20240429	171100	693654346	1869	1869	1869	1869	0
100	20240429	171000	693654346	1869	1869	1869	1869	0
101	20240429	170900	693654346	1869	1869	1869	1869	0
102	20240429	170800	693654346	1869	1869	1869	1869	0
103	20240429	170700	693654346	1869	1869	1869	1869	0
104	20240429	170600	693654346	1869	1869	1869	1869	0
105	20240429	170500	693654346	1869	1869	1869	1869	0
106	20240429	170400	693654346	1869	1869	1869	1869	0
107	20240429	170300	693654346	1869	1869	1869	1869	0
108	20240429	170200	693654346	1869	1869	1869	1869	0
109	20240429	170100	693654346	1869	1869	1869	1869	0
110	20240429	170000	693654346	1869	1869	1869	1869	0
111	20240429	165900	693654346	1869	1869	1869	1869	0
112	20240429	165800	693654346	1869	1869	1869	1869	0
113	20240429	165700	693654346	1869	1869	1869	1869	0
114	20240429	165600	693654346	1869	1869	1869	1869	0
115	20240429	165500	693654346	1869	1869	1869	1869	0
116	20240429	165400	693654346	1869	1869	1869	1869	0
117	20240429	165300	693654346	1869	1869	1869	1869	0
118	20240429	165200	693654346	1869	1869	1869	1869	0
119	20240429	165100	693654346	1869	1869	1869	1869	0
120	20240429	165000	693654346	1869	1869	1869	1869	0
121	20240429	164900	693654346	1869	1869	1869	1869	0
122	20240429	164800	693654346	1869	1869	1869	1869	12297
123	20240429	164700	693654346	1869	1869	1869	1869	0
124	20240429	164600	693654346	1869	1869	1869	1869	0
125	20240429	164500	693654346	1869	1869	1869	1869	0
126	20240429	164400	693654346	1869	1869	1869	1869	0
127	20240429	164300	693654346	1869	1869	1869	1869	0
128	20240429	164200	693654346	1869	1869	1869	1869	0
129	20240429	164100	693654346	1869	1869	1869	1869	0
130	20240429	164000	693654346	1869	1869	1869	1869	0
131	20240429	163900	693654346	1869	1869	1869	1869	0
132	20240429	163800	693654346	1869	1869	1869	1869	0
133	20240429	163700	693654346	1869	1869	1869	1869	0
134	20240429	163600	693654346	1869	1869	1869	1869	0
135	20240429	163500	693654346	1869	1869	1869	1869	0
136	20240429	163400	693654346	1869	1869	1869	1869	0
137	20240429	163300	693654346	1869	1869	1869	1869	0
138	20240429	163200	693654346	1869	1869	1869	1869	0
139	20240429	163100	693654346	1869	1869	1869	1869	0
140	20240429	163000	693654346	1869	1869	1869	1869	0
141	20240429	162900	693654346	1869	1869	1869	1869	0
142	20240429	162800	693654346	1869	1869	1869	1869	0
143	20240429	162700	693654346	1869	1869	1869	1869	0
144	20240429	162600	693654346	1869	1869	1869	1869	0
145	20240429	162500	693654346	1869	1869	1869	1869	0
146	20240429	162400	693654346	1869	1869	1869	1869	0
147	20240429	162300	693654346	1869	1869	1869	1869	0
148	20240429	162200	693654346	1869	1869	1869	1869	0
149	20240429	162100	693654346	1869	1869	1869	1869	0
150	20240429	162000	693654346	1869	1869	1869	1869	0
151	20240429	161900	693654346	1869	1869	1869	1869	0
152	20240429	161800	693654346	1869	1869	1869	1869	12297
153	20240429	161700	693654346	1869	1869	1869	1869	0
154	20240429	161600	693654346	1869	1869	1869	1869	0
155	20240429	161500	693654346	1869	1869	1869	1869	0
156	20240429	161400	693654346	1869	1869	1869	1869	0
157	20240429	161300	693654346	1869	1869	1869	1869	0
158	20240429	161200	693654346	1869	1869	1869	1869	0
159	20240429	161100	693654346	1869	1869	1869	1869	0
160	20240429	161000	693654346	1869	1869	1869	1869	0
161	20240429	160900	693654346	1869	1869	1869	1869	0
162	20240429	160800	693654346	1869	1869	1869	1869	0
163	20240429	160700	693654346	1869	1869	1869	1869	0
164	20240429	160600	693654346	1869	1869	1869	1869	0
165	20240429	160500	693654346	1869	1869	1869	1869	0
166	20240429	160400	693654346	1869	1869	1869	1869	0
167	20240429	160300	693654346	1869	1869	1869	1869	0
168	20240429	160200	693654346	1869	1869	1869	1869	0
169	20240429	160100	693654346	1869	1869	1869	1869	0
170	20240429	160000	693654346	1869	1869	1869	1869	0
171	20240429	155900	693654346	1869	1869	1869	1869	0
172	20240429	155800	693654346	1869	1869	1869	1869	0
173	20240429	155700	693654346	1869	1869	1869	1869	0
174	20240429	155600	693654346	1869	1869	1869	1869	0
175	20240429	155500	693654346	1869	1869	1869	1869	0
176	20240429	155400	693654346	1869	1869	1869	1869	0
177	20240429	155300	693654346	1869	1869	1869	1869	0
178	20240429	155200	693654346	1869	1869	1869	1869	0
179	20240429	155100	693654346	1869	1869	1869	1869	0
180	20240429	155000	693654346	1869	1869	1869	1869	0
181	20240429	154900	693654346	1869	1869	1869	1869	0
182	20240429	154800	693654346	1869	1869	1869	1869	12297
183	20240429	154700	693654346	1869	1869	1869	1869	0
184	20240429	154600	693654346	1869	1869	1869	1869	0
185	20240429	154500	693654346	1869	1869	1869	1869	0
186	20240429	154400	693654346	1869	1869	1869	1869	0
187	20240429	154300	693654346	1869	1869	1869	1869	0
188	20240429	154200	693654346	1869	1869	1869	1869	0
189	20240429	154100	693654346	1869	1869	1869	1869	0
190	20240429	154000	693654346	1869	1869	1869	1869	0
191	20240429	153900	693654346	1869	1869	1869	1869	0
192	20240429	153800	693654346	1869	1869	1869	1869	0
193	20240429	153700	693654346	1869	1869	1869	1869	0
194	20240429	153600	693654346	1869	1869	1869	1869	0
195	20240429	153500	693654346	1869	1869	1869	1869	0
196	20240429	153400	693654346	1869	1869	1869	1869	0
197	20240429	153300	693654346	1869	1869	1869	1869	0
198	20240429	153200	693654346	1869	1869	1869	1869	0
199	20240429	153100	693654346	1869	1869	1869	1869	0
200	20240429	153000	693654346	1869	1869	1869	1869	12297
201	20240429	152900	670671253	1869	1869	1869	1869	0
202	20240429	152800	670671253	1869	1869	1869	1869	0
203	20240429	152700	670671253	1869	1869	1869	1869	0
204	20240429	152600	670671253	1869	1869	1869	1869	0
205	20240429	152500	670671253	1869	1869	1869	1869	0
206	20240429	152400	670671253	1869	1869	1869	1869	0
207	20240429	152300	670671253	1869	1869	1869	1869	0
208	20240429	152200	670671253	1869	1869	1869	1869	0
209	20240429	152100	670671253	1869	1869	1869	1869	0
210	20240429	152000	670671253	1869	1869	1869	1869	0
211	20240429	151900	670671253	1869	1867	1869	1866	3180
212	20240429	151800	664732225	1867	1867	1867	1867	233
213	20240429	151700	664297214	1868	1868	1868	1868	109
214	20240429	151600	664093602	1868	1868	1868	1868	35
215	20240429	151500	664028222	1868	1868	1868	1868	419
216	20240429	151400	663245530	1868	1868	1868	1868	81
217	20240429	151300	663094222	1864	1864	1864	1864	1
218	20240429	151200	663092358	1869	1869	1869	1869	30
219	20240429	151100	663036288	1869	1869	1869	1869	2296
220	20240429	151000	658745064	1869	1864	1870	1864	13025
221	20240429	150900	634400326	1868	1869	1869	1868	11
222	20240429	150800	634379777	1869	1866	1869	1866	10495
223	20240429	150700	614775263	1866	1866	1866	1866	1862
224	20240429	150600	611300771	1862	1866	1866	1862	17
225	20240429	150500	611269053	1866	1866	1866	1866	36
226	20240429	150400	611201877	1865	1865	1865	1865	855
227	20240429	150300	609607302	1865	1865	1865	1865	5
228	20240429	150200	609597977	1865	1862	1865	1862	106
229	20240429	150100	609400587	1865	1862	1865	1862	57
230	20240429	150000	609294324	1865	1865	1865	1865	1
231	20240429	145900	609292459	1862	1864	1864	1862	1271
232	20240429	145800	606925315	1865	1864	1865	1864	1500
233	20240429	145700	604128515	1865	1865	1865	1865	1
234	20240429	145600	604126650	1865	1863	1865	1863	1160
235	20240429	145500	601963254	1863	1866	1866	1863	3539
236	20240429	145400	595362097	1865	1865	1865	1865	2
237	20240429	145300	595358367	1865	1865	1865	1865	62
238	20240429	145200	595242737	1866	1866	1866	1866	1
239	20240429	145100	595240871	1866	1866	1866	1866	1
240	20240429	145000	595239005	1865	1865	1865	1865	500
241	20240429	144900	594306505	1865	1865	1865	1865	0
242	20240429	144800	594306505	1865	1865	1865	1865	1807
243	20240429	144700	590936450	1864	1864	1864	1864	506
244	20240429	144600	589993266	1862	1865	1865	1862	46
245	20240429	144500	589907592	1864	1864	1864	1864	1475
246	20240429	144400	587158192	1864	1862	1864	1862	526
247	20240429	144300	586177768	1862	1862	1862	1862	303
248	20240429	144200	585613582	1864	1864	1864	1864	1
249	20240429	144100	585611718	1862	1862	1862	1862	0
250	20240429	144000	585611718	1862	1862	1862	1862	0
251	20240429	143900	585611718	1862	1862	1862	1862	0
252	20240429	143800	585611718	1862	1864	1864	1862	501
253	20240429	143700	584678854	1865	1865	1865	1865	0
254	20240429	143600	584678854	1865	1865	1865	1865	4
255	20240429	143500	584671394	1865	1865	1865	1865	18
256	20240429	143400	584637824	1864	1864	1864	1864	0
257	20240429	143300	584637824	1864	1864	1864	1864	100
258	20240429	143200	584451424	1865	1865	1865	1865	0
259	20240429	143100	584451424	1865	1865	1865	1865	0
260	20240429	143000	584451424	1865	1864	1865	1864	1508
261	20240429	142900	581640509	1863	1863	1863	1863	1415
262	20240429	142800	579004364	1863	1863	1863	1863	0
263	20240429	142700	579004364	1863	1862	1863	1862	2801
264	20240429	142600	573788901	1862	1862	1862	1862	1200
265	20240429	142500	571554501	1863	1863	1863	1863	0
266	20240429	142400	571554501	1863	1863	1863	1863	0
267	20240429	142300	571554501	1863	1863	1863	1863	0
268	20240429	142200	571554501	1863	1863	1863	1863	1
269	20240429	142100	571552638	1854	1857	1857	1854	370
270	20240429	142000	570866130	1863	1863	1863	1863	0
271	20240429	141900	570866130	1863	1863	1863	1863	0
272	20240429	141800	570866130	1863	1863	1863	1863	0
273	20240429	141700	570866130	1863	1863	1863	1863	0
274	20240429	141600	570866130	1863	1863	1863	1863	0
275	20240429	141500	570866130	1863	1863	1863	1863	0
276	20240429	141400	570866130	1863	1863	1863	1863	0
277	20240429	141300	570866130	1863	1863	1863	1863	0
278	20240429	141200	570866130	1863	1863	1863	1863	144
279	20240429	141100	570597858	1863	1859	1863	1854	5001
280	20240429	141000	561310605	1864	1857	1864	1857	51
281	20240429	140900	561215891	1857	1857	1857	1857	3
282	20240429	140800	561210320	1857	1863	1863	1857	6000
283	20240429	140700	550058031	1865	1865	1865	1865	0
284	20240429	140600	550058031	1865	1865	1865	1865	0
285	20240429	140500	550058031	1865	1865	1865	1865	150
286	20240429	140400	549778281	1865	1865	1865	1865	3
287	20240429	140300	549772686	1865	1865	1865	1865	7
288	20240429	140200	549759631	1866	1866	1866	1866	0
289	20240429	140100	549759631	1866	1866	1866	1866	0
290	20240429	140000	549759631	1866	1866	1866	1866	1
291	20240429	135900	549757765	1866	1866	1866	1866	0
292	20240429	135800	549757765	1866	1866	1866	1866	0
293	20240429	135700	549757765	1866	1866	1866	1866	989
294	20240429	135600	547912291	1866	1866	1866	1866	0
295	20240429	135500	547912291	1866	1866	1866	1866	5
296	20240429	135400	547902961	1866	1866	1866	1866	982
297	20240429	135300	546070549	1865	1865	1865	1865	402
298	20240429	135200	545320819	1864	1864	1864	1864	209
299	20240429	135100	544931243	1863	1863	1863	1863	0
300	20240429	135000	544931243	1863	1863	1863	1863	59
301	20240429	134900	544821326	1863	1863	1863	1863	0
302	20240429	134800	544821326	1863	1863	1863	1863	0
303	20240429	134700	544821326	1863	1863	1863	1863	1
304	20240429	134600	544819463	1863	1863	1863	1863	20
305	20240429	134500	544782203	1864	1864	1864	1864	0
306	20240429	134400	544782203	1864	1864	1864	1864	1
307	20240429	134300	544780339	1862	1862	1862	1862	350
308	20240429	134200	544128639	1863	1864	1864	1863	152
309	20240429	134100	543845461	1864	1865	1865	1864	319
310	20240429	134000	543250835	1865	1865	1865	1865	230
311	20240429	133900	542821885	1865	1865	1865	1865	1
312	20240429	133800	542820020	1864	1864	1864	1864	0
313	20240429	133700	542820020	1864	1864	1864	1864	217
314	20240429	133600	542415532	1863	1863	1863	1863	0
315	20240429	133500	542415532	1863	1864	1864	1863	812
316	20240429	133400	540901976	1864	1864	1864	1864	0
317	20240429	133300	540901976	1864	1864	1864	1864	0
318	20240429	133200	540901976	1864	1864	1864	1864	0
319	20240429	133100	540901976	1864	1863	1864	1863	31
320	20240429	133000	540844221	1863	1862	1863	1862	59
321	20240429	132900	540734362	1861	1862	1862	1861	1306
322	20240429	132800	538303633	1862	1862	1862	1862	8
323	20240429	132700	538288737	1862	1862	1862	1862	0
324	20240429	132600	538288737	1862	1863	1863	1862	623
325	20240429	132500	537128574	1863	1863	1863	1863	399
326	20240429	132400	536385237	1863	1863	1863	1863	3306
327	20240429	132300	530226159	1863	1863	1863	1863	2
328	20240429	132200	530222433	1866	1866	1866	1866	275
329	20240429	132100	529709283	1866	1866	1866	1866	115
330	20240429	132000	529494693	1866	1866	1866	1866	0
331	20240429	131900	529494693	1866	1865	1866	1864	868
332	20240429	131800	527875873	1865	1864	1865	1864	425
333	20240429	131700	527083672	1864	1864	1864	1864	600
334	20240429	131600	525965272	1864	1864	1864	1864	0
335	20240429	131500	525965272	1864	1864	1864	1864	1
336	20240429	131400	525963408	1863	1863	1863	1863	0
337	20240429	131300	525963408	1863	1863	1863	1863	100
338	20240429	131200	525777108	1861	1861	1861	1861	0
339	20240429	131100	525777108	1861	1861	1861	1861	1
340	20240429	131000	525775247	1861	1861	1861	1861	0
341	20240429	130900	525775247	1861	1861	1861	1861	1900
342	20240429	130800	522239347	1863	1862	1863	1862	110
343	20240429	130700	522034427	1859	1859	1859	1859	5
344	20240429	130600	522025132	1859	1860	1860	1859	679
345	20240429	130500	520762252	1860	1860	1860	1860	0
346	20240429	130400	520762252	1860	1861	1861	1860	959
347	20240429	130300	518977612	1862	1862	1862	1862	0
348	20240429	130200	518977612	1862	1862	1862	1862	0
349	20240429	130100	518977612	1862	1862	1862	1862	0
350	20240429	130000	518977612	1862	1864	1864	1862	1688
351	20240429	125900	515833848	1864	1864	1864	1864	264
352	20240429	125800	515341752	1864	1864	1864	1864	0
353	20240429	125700	515341752	1864	1864	1864	1864	45
354	20240429	125600	515257872	1864	1863	1864	1863	150
355	20240429	125500	514978322	1864	1864	1864	1864	0
356	20240429	125400	514978322	1864	1864	1864	1864	654
357	20240429	125300	513759266	1864	1864	1864	1864	0
358	20240429	125200	513759266	1864	1864	1864	1864	0
359	20240429	125100	513759266	1864	1864	1864	1864	0
360	20240429	125000	513759266	1864	1864	1864	1864	0
361	20240429	124900	513759266	1864	1864	1864	1864	0
362	20240429	124800	513759266	1864	1865	1865	1864	39
363	20240429	124700	513686546	1864	1864	1864	1864	5
364	20240429	124600	513677226	1864	1864	1864	1864	400
365	20240429	124500	512931626	1864	1864	1864	1864	100
366	20240429	124400	512745226	1865	1864	1865	1864	69
367	20240429	124300	512616552	1865	1865	1865	1865	162
368	20240429	124200	512314422	1865	1865	1865	1865	1
369	20240429	124100	512312557	1866	1866	1866	1865	204
370	20240429	124000	511932093	1865	1865	1865	1865	0
371	20240429	123900	511932093	1865	1865	1865	1865	14
372	20240429	123800	511905983	1865	1865	1865	1865	12
373	20240429	123700	511883603	1865	1865	1865	1865	150
374	20240429	123600	511603853	1865	1865	1865	1865	224
375	20240429	123500	511186093	1865	1865	1865	1865	0
376	20240429	123400	511186093	1865	1865	1865	1865	1
377	20240429	123300	511184228	1866	1866	1866	1866	100
378	20240429	123200	510997628	1866	1866	1866	1866	575
379	20240429	123100	509924678	1867	1866	1867	1866	508
380	20240429	123000	508976243	1866	1866	1866	1866	60
381	20240429	122900	508864283	1867	1867	1867	1866	23
382	20240429	122800	508821343	1867	1867	1867	1867	11
383	20240429	122700	508800806	1867	1867	1867	1867	341
384	20240429	122600	508164159	1868	1868	1869	1868	1152
385	20240429	122500	506011164	1868	1868	1868	1868	547
386	20240429	122400	504989368	1868	1868	1868	1868	20
387	20240429	122300	504952008	1868	1866	1868	1866	6719
388	20240429	122200	492405436	1866	1866	1866	1865	3612
389	20240429	122100	485665458	1865	1865	1865	1865	250
390	20240429	122000	485199208	1865	1864	1865	1864	634
391	20240429	121900	484016833	1864	1865	1865	1864	48
392	20240429	121800	483927333	1865	1865	1865	1865	25
393	20240429	121700	483880708	1865	1863	1865	1863	1082
394	20240429	121600	481863142	1864	1863	1864	1863	330
395	20240429	121500	481248342	1865	1863	1865	1863	1280
396	20240429	121400	478862452	1865	1865	1865	1865	25
397	20240429	121300	478815827	1865	1864	1865	1864	232
398	20240429	121200	478383152	1865	1865	1865	1865	1873
399	20240429	121100	474890007	1866	1866	1866	1866	2034
400	20240429	121000	471094563	1866	1866	1866	1866	362
401	20240429	120900	470419071	1865	1865	1865	1865	1033
402	20240429	120800	468492526	1865	1864	1865	1864	312
403	20240429	120700	467910753	1863	1863	1864	1863	854
404	20240429	120600	466318948	1863	1863	1864	1863	556
405	20240429	120500	465282666	1862	1862	1862	1862	2
406	20240429	120400	465278942	1863	1863	1863	1863	101
407	20240429	120300	465090779	1864	1864	1864	1864	1
408	20240429	120200	465088915	1860	1860	1860	1860	0
409	20240429	120100	465088915	1860	1860	1860	1860	50
410	20240429	120000	464995915	1863	1863	1863	1863	838
411	20240429	115900	463434721	1863	1860	1863	1860	373
412	20240429	115800	462740564	1860	1860	1860	1860	0
413	20240429	115700	462740564	1860	1862	1862	1860	19
414	20240429	115600	462705222	1863	1863	1863	1863	0
415	20240429	115500	462705222	1863	1860	1863	1860	361
416	20240429	115400	462033759	1863	1863	1863	1863	58
417	20240429	115300	461925705	1863	1863	1863	1863	0
418	20240429	115200	461925705	1863	1863	1863	1863	0
419	20240429	115100	461925705	1863	1863	1863	1863	0
420	20240429	115000	461925705	1863	1861	1863	1861	26
421	20240429	114900	461877315	1863	1863	1863	1863	0
422	20240429	114800	461877315	1863	1863	1863	1863	3
423	20240429	114700	461871726	1863	1863	1863	1863	10
424	20240429	114600	461853096	1864	1863	1864	1863	189
425	20240429	114500	461500830	1864	1863	1864	1863	671
426	20240429	114400	460250756	1864	1864	1864	1864	0
427	20240429	114300	460250756	1864	1864	1864	1864	1
428	20240429	114200	460248892	1864	1861	1864	1861	405
429	20240429	114100	459495184	1861	1861	1861	1857	2794
430	20240429	114000	454298716	1861	1864	1864	1861	2231
431	20240429	113900	450144106	1866	1866	1866	1866	0
432	20240429	113800	450144106	1866	1866	1866	1866	1
433	20240429	113700	450142240	1865	1865	1865	1865	11
434	20240429	113600	450121725	1865	1865	1865	1865	199
435	20240429	113500	449750590	1867	1866	1867	1866	211
436	20240429	113400	449356844	1866	1865	1866	1865	57
437	20240429	113300	449250523	1866	1866	1866	1866	5
438	20240429	113200	449241193	1866	1867	1867	1866	9712
439	20240429	113100	431118305	1868	1868	1868	1868	1
440	20240429	113000	431116437	1867	1867	1867	1867	412
441	20240429	112900	430347233	1867	1868	1868	1867	228
442	20240429	112800	429921388	1868	1867	1868	1866	3116
443	20240429	112700	424102862	1868	1867	1868	1867	13
444	20240429	112600	424078590	1869	1869	1869	1868	263
445	20240429	112500	423587296	1869	1869	1870	1869	879
446	20240429	112400	421944444	1869	1872	1872	1869	858
447	20240429	112300	420338984	1872	1869	1872	1869	17271
448	20240429	112200	388022363	1869	1869	1869	1869	11
449	20240429	112100	388001804	1869	1868	1869	1868	2929
450	20240429	112000	382527516	1868	1868	1868	1868	2006
451	20240429	111900	378780308	1868	1868	1868	1868	5
452	20240429	111800	378770968	1867	1867	1868	1867	2191
453	20240429	111700	374678433	1867	1867	1868	1867	1154
454	20240429	111600	372523914	1868	1868	1868	1868	101
455	20240429	111500	372335246	1867	1866	1868	1866	1420
456	20240429	111400	369684605	1868	1867	1868	1867	1817
457	20240429	111300	366291520	1866	1863	1866	1863	3790
458	20240429	111200	359225963	1863	1862	1863	1862	6
459	20240429	111100	359214786	1863	1863	1863	1863	0
460	20240429	111000	359214786	1863	1863	1863	1863	100
461	20240429	110900	359028486	1863	1862	1863	1862	908
462	20240429	110800	357336885	1862	1862	1863	1861	1751
463	20240429	110700	354075462	1861	1861	1861	1861	0
464	20240429	110600	354075462	1861	1860	1861	1860	23
465	20240429	110500	354032679	1861	1861	1861	1861	261
466	20240429	110400	353546958	1861	1861	1861	1861	100
467	20240429	110300	353360858	1861	1861	1861	1861	0
468	20240429	110200	353360858	1861	1860	1861	1860	337
469	20240429	110100	352734037	1859	1859	1859	1859	731
470	20240429	110000	351375108	1859	1859	1859	1859	6
471	20240429	105900	351363954	1858	1858	1858	1858	61
472	20240429	105800	351250616	1858	1858	1859	1858	879
473	20240429	105700	349617234	1858	1857	1858	1857	1424
474	20240429	105600	346971494	1857	1857	1857	1857	5
475	20240429	105500	346962209	1857	1857	1857	1857	4
476	20240429	105400	346954781	1852	1852	1852	1852	0
477	20240429	105300	346954781	1852	1859	1859	1852	4054
478	20240429	105200	339441139	1858	1858	1858	1858	2
479	20240429	105100	339437423	1858	1858	1858	1858	652
480	20240429	105000	338226007	1858	1857	1858	1857	1717
481	20240429	104900	335037532	1857	1857	1857	1857	2089
482	20240429	104800	331158259	1857	1857	1857	1857	0
483	20240429	104700	331158259	1857	1857	1857	1857	15
484	20240429	104600	331130404	1857	1857	1857	1857	11
485	20240429	104500	331109977	1857	1857	1857	1857	0
486	20240429	104400	331109977	1857	1857	1857	1857	0
487	20240429	104300	331109977	1857	1857	1857	1857	0
488	20240429	104200	331109977	1857	1856	1857	1856	200
489	20240429	104100	330738739	1855	1855	1855	1855	20
490	20240429	104000	330701639	1855	1855	1855	1855	20
491	20240429	103900	330664539	1855	1855	1855	1855	74
492	20240429	103800	330527269	1856	1856	1856	1856	48
493	20240429	103700	330438181	1856	1854	1856	1853	1040
494	20240429	103600	328510830	1854	1855	1855	1854	1000
495	20240429	103500	326656748	1855	1855	1855	1855	600
496	20240429	103400	325543748	1856	1856	1856	1856	151
497	20240429	103300	325263492	1857	1855	1857	1855	65
498	20240429	103200	325142795	1855	1855	1857	1855	1602
499	20240429	103100	322170083	1855	1856	1856	1855	1095
500	20240429	103000	320138323	1855	1855	1855	1855	1019
501	20240429	102900	318248078	1855	1855	1855	1855	556
502	20240429	102800	317216698	1855	1856	1856	1855	279
503	20240429	102700	316698976	1857	1857	1857	1857	71
504	20240429	102600	316567129	1857	1857	1857	1857	19
505	20240429	102500	316531846	1857	1857	1857	1857	0
506	20240429	102400	316531846	1857	1855	1857	1855	648
507	20240429	102300	315329702	1854	1854	1854	1854	968
508	20240429	102200	313535030	1855	1855	1855	1855	1000
509	20240429	102100	311680030	1856	1857	1857	1856	94
510	20240429	102000	311505504	1856	1860	1860	1856	2081
511	20240429	101900	307641017	1859	1861	1861	1859	299
512	20240429	101800	307085140	1862	1862	1862	1862	16
513	20240429	101700	307055348	1862	1864	1864	1857	4020
514	20240429	101600	299575375	1864	1866	1866	1864	679
515	20240429	101500	298309233	1866	1865	1867	1865	2437
516	20240429	101400	293760891	1865	1864	1865	1864	452
517	20240429	101300	292918231	1863	1865	1865	1863	81
518	20240429	101200	292767168	1866	1867	1867	1866	364
519	20240429	101100	292087865	1867	1867	1867	1867	2
520	20240429	101000	292084131	1867	1863	1867	1863	10429
521	20240429	100900	272640801	1863	1863	1863	1863	110
522	20240429	100800	272435871	1863	1862	1863	1862	69
523	20240429	100700	272307387	1863	1863	1863	1863	5
524	20240429	100600	272298072	1863	1863	1863	1863	2
525	20240429	100500	272294346	1863	1863	1863	1863	2
526	20240429	100400	272290620	1863	1863	1863	1861	306
527	20240429	100300	271721002	1863	1864	1864	1863	40
528	20240429	100200	271646452	1864	1864	1864	1864	342
529	20240429	100100	271008964	1864	1864	1864	1861	662
530	20240429	100000	269776508	1863	1864	1864	1863	662
531	20240429	095900	268543189	1864	1864	1864	1863	209
532	20240429	095800	268153815	1863	1864	1864	1863	327
533	20240429	095700	267544588	1864	1865	1865	1864	162
534	20240429	095600	267242459	1865	1865	1865	1862	7289
535	20240429	095500	253651001	1865	1864	1865	1864	4478
536	20240429	095400	245299938	1865	1864	1865	1862	1870
537	20240429	095300	241814670	1864	1862	1871	1862	16833
538	20240429	095200	210411674	1861	1861	1862	1857	4090
539	20240429	095100	202798561	1861	1854	1861	1854	11221
540	20240429	095000	181939762	1854	1854	1854	1854	149
541	20240429	094900	181663516	1854	1854	1854	1854	55
542	20240429	094800	181561546	1854	1854	1854	1854	308
543	20240429	094700	180990514	1854	1853	1854	1853	28
544	20240429	094600	180938629	1854	1854	1854	1854	1
545	20240429	094500	180936775	1845	1851	1854	1844	5660
546	20240429	094400	170481944	1852	1851	1852	1851	112
547	20240429	094300	170274620	1851	1852	1852	1851	300
548	20240429	094200	169719199	1853	1853	1853	1852	184
549	20240429	094100	169378353	1853	1854	1854	1853	1251
550	20240429	094000	167059636	1854	1854	1855	1854	1511
551	20240429	093900	164258239	1855	1855	1855	1855	148
552	20240429	093800	163983699	1854	1858	1859	1854	7
553	20240429	093700	163970699	1859	1859	1860	1859	950
554	20240429	093600	162203732	1859	1854	1859	1854	7438
555	20240429	093500	148389514	1854	1854	1854	1852	2110
556	20240429	093400	144481574	1855	1855	1855	1855	540
557	20240429	093300	143479874	1856	1856	1856	1855	5
558	20240429	093200	143470596	1856	1856	1856	1851	77
559	20240429	093100	143327689	1856	1854	1856	1854	925
560	20240429	093000	141611814	1855	1852	1855	1852	3534
561	20240429	092900	135060129	1852	1851	1852	1851	2241
562	20240429	092800	130910816	1851	1849	1851	1849	201
563	20240429	092700	130539165	1850	1850	1850	1850	2328
564	20240429	092600	126232365	1849	1851	1851	1849	124
565	20240429	092500	126002965	1850	1848	1850	1848	3178
566	20240429	092400	120125967	1848	1848	1848	1848	990
567	20240429	092300	118296447	1850	1844	1853	1844	12977
568	20240429	092200	94306287	1842	1842	1842	1842	300
569	20240429	092100	93753687	1842	1843	1843	1842	439
570	20240429	092000	92944810	1843	1845	1845	1843	19
571	20240429	091900	92909791	1846	1846	1846	1846	1080
572	20240429	091800	90916111	1846	1846	1846	1846	30
573	20240429	091700	90860731	1847	1844	1847	1840	7646
574	20240429	091600	76763533	1841	1844	1846	1841	8232
575	20240429	091500	61584567	1844	1843	1844	1843	4447
576	20240429	091400	53386608	1841	1841	1842	1841	1253
577	20240429	091300	51079582	1842	1842	1842	1842	15
578	20240429	091200	51051952	1840	1842	1842	1840	204
579	20240429	091100	50676234	1843	1839	1843	1839	46
580	20240429	091000	50591596	1843	1843	1843	1843	568
581	20240429	090900	49544772	1843	1840	1844	1840	5726
582	20240429	090800	38995135	1840	1840	1840	1839	816
583	20240429	090700	37493708	1840	1837	1840	1837	8664
584	20240429	090600	21561151	1837	1837	1837	1833	71
585	20240429	090500	21430732	1838	1833	1838	1832	2967
586	20240429	090400	15992725	1832	1836	1836	1830	3249
587	20240429	090300	10041003	1836	1832	1836	1832	3745
588	20240429	090200	3178138	1833	1837	1837	1833	1044
589	20240429	090100	1264362	1837	1836	1837	1836	151
590	20240429	090000	987125	1836	1838	1839	1836	537