KissMeData/006740/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	184700	916566333	1867	1867	1867	1867	7281
3	20240513	184600	916566333	1867	1867	1867	1867	0
4	20240513	184500	916566333	1867	1867	1867	1867	0
5	20240513	184400	916566333	1867	1867	1867	1867	0
6	20240513	184300	916566333	1867	1867	1867	1867	0
7	20240513	184200	916566333	1867	1867	1867	1867	0
8	20240513	184100	916566333	1867	1867	1867	1867	0
9	20240513	184000	916566333	1867	1867	1867	1867	0
10	20240513	183900	916566333	1867	1867	1867	1867	0
11	20240513	183800	916566333	1867	1867	1867	1867	0
12	20240513	183700	916566333	1867	1867	1867	1867	0
13	20240513	183600	916566333	1867	1867	1867	1867	0
14	20240513	183500	916566333	1867	1867	1867	1867	0
15	20240513	183400	916566333	1867	1867	1867	1867	0
16	20240513	183300	916566333	1867	1867	1867	1867	0
17	20240513	183200	916566333	1867	1867	1867	1867	0
18	20240513	183100	916566333	1867	1867	1867	1867	0
19	20240513	183000	916566333	1867	1867	1867	1867	0
20	20240513	182900	916566333	1867	1867	1867	1867	0
21	20240513	182800	916566333	1867	1867	1867	1867	0
22	20240513	182700	916566333	1867	1867	1867	1867	0
23	20240513	182600	916566333	1867	1867	1867	1867	0
24	20240513	182500	916566333	1867	1867	1867	1867	0
25	20240513	182400	916566333	1867	1867	1867	1867	0
26	20240513	182300	916566333	1867	1867	1867	1867	0
27	20240513	182200	916566333	1867	1867	1867	1867	0
28	20240513	182100	916566333	1867	1867	1867	1867	0
29	20240513	182000	916566333	1867	1867	1867	1867	0
30	20240513	181900	916566333	1867	1867	1867	1867	0
31	20240513	181800	916566333	1867	1867	1867	1867	0
32	20240513	181700	916566333	1867	1867	1867	1867	7281
33	20240513	181600	916566333	1867	1867	1867	1867	0
34	20240513	181500	916566333	1867	1867	1867	1867	0
35	20240513	181400	916566333	1867	1867	1867	1867	0
36	20240513	181300	916566333	1867	1867	1867	1867	0
37	20240513	181200	916566333	1867	1867	1867	1867	0
38	20240513	181100	916566333	1867	1867	1867	1867	0
39	20240513	181000	916566333	1867	1867	1867	1867	0
40	20240513	180900	916566333	1867	1867	1867	1867	0
41	20240513	180800	916566333	1867	1867	1867	1867	0
42	20240513	180700	916566333	1867	1867	1867	1867	0
43	20240513	180600	916566333	1867	1867	1867	1867	0
44	20240513	180500	916566333	1867	1867	1867	1867	0
45	20240513	180400	916566333	1867	1867	1867	1867	0
46	20240513	180300	916566333	1867	1867	1867	1867	0
47	20240513	180200	916566333	1867	1867	1867	1867	0
48	20240513	180100	916566333	1867	1867	1867	1867	0
49	20240513	180000	916566333	1867	1867	1867	1867	0
50	20240513	175900	916566333	1867	1867	1867	1867	0
51	20240513	175800	916566333	1867	1867	1867	1867	0
52	20240513	175700	916566333	1867	1867	1867	1867	0
53	20240513	175600	916566333	1867	1867	1867	1867	0
54	20240513	175500	916566333	1867	1867	1867	1867	0
55	20240513	175400	916566333	1867	1867	1867	1867	0
56	20240513	175300	916566333	1867	1867	1867	1867	0
57	20240513	175200	916566333	1867	1867	1867	1867	0
58	20240513	175100	916566333	1867	1867	1867	1867	0
59	20240513	175000	916566333	1867	1867	1867	1867	0
60	20240513	174900	916566333	1867	1867	1867	1867	0
61	20240513	174800	916566333	1867	1867	1867	1867	0
62	20240513	174700	916566333	1867	1867	1867	1867	7281
63	20240513	174600	916566333	1867	1867	1867	1867	0
64	20240513	174500	916566333	1867	1867	1867	1867	0
65	20240513	174400	916566333	1867	1867	1867	1867	0
66	20240513	174300	916566333	1867	1867	1867	1867	0
67	20240513	174200	916566333	1867	1867	1867	1867	0
68	20240513	174100	916566333	1867	1867	1867	1867	0
69	20240513	174000	916566333	1867	1867	1867	1867	0
70	20240513	173900	916566333	1867	1867	1867	1867	0
71	20240513	173800	916566333	1867	1867	1867	1867	0
72	20240513	173700	916566333	1867	1867	1867	1867	0
73	20240513	173600	916566333	1867	1867	1867	1867	0
74	20240513	173500	916566333	1867	1867	1867	1867	0
75	20240513	173400	916566333	1867	1867	1867	1867	0
76	20240513	173300	916566333	1867	1867	1867	1867	0
77	20240513	173200	916566333	1867	1867	1867	1867	0
78	20240513	173100	916566333	1867	1867	1867	1867	0
79	20240513	173000	916566333	1867	1867	1867	1867	0
80	20240513	172900	916566333	1867	1867	1867	1867	0
81	20240513	172800	916566333	1867	1867	1867	1867	0
82	20240513	172700	916566333	1867	1867	1867	1867	0
83	20240513	172600	916566333	1867	1867	1867	1867	0
84	20240513	172500	916566333	1867	1867	1867	1867	0
85	20240513	172400	916566333	1867	1867	1867	1867	0
86	20240513	172300	916566333	1867	1867	1867	1867	0
87	20240513	172200	916566333	1867	1867	1867	1867	0
88	20240513	172100	916566333	1867	1867	1867	1867	0
89	20240513	172000	916566333	1867	1867	1867	1867	0
90	20240513	171900	916566333	1867	1867	1867	1867	0
91	20240513	171800	916566333	1867	1867	1867	1867	0
92	20240513	171700	916566333	1867	1867	1867	1867	7281
93	20240513	171600	916566333	1867	1867	1867	1867	0
94	20240513	171500	916566333	1867	1867	1867	1867	0
95	20240513	171400	916566333	1867	1867	1867	1867	0
96	20240513	171300	916566333	1867	1867	1867	1867	0
97	20240513	171200	916566333	1867	1867	1867	1867	0
98	20240513	171100	916566333	1867	1867	1867	1867	0
99	20240513	171000	916566333	1867	1867	1867	1867	0
100	20240513	170900	916566333	1867	1867	1867	1867	0
101	20240513	170800	916566333	1867	1867	1867	1867	0
102	20240513	170700	916566333	1867	1867	1867	1867	0
103	20240513	170600	916566333	1867	1867	1867	1867	0
104	20240513	170500	916566333	1867	1867	1867	1867	0
105	20240513	170400	916566333	1867	1867	1867	1867	0
106	20240513	170300	916566333	1867	1867	1867	1867	0
107	20240513	170200	916566333	1867	1867	1867	1867	0
108	20240513	170100	916566333	1867	1867	1867	1867	0
109	20240513	170000	916566333	1867	1867	1867	1867	0
110	20240513	165900	916566333	1867	1867	1867	1867	0
111	20240513	165800	916566333	1867	1867	1867	1867	0
112	20240513	165700	916566333	1867	1867	1867	1867	0
113	20240513	165600	916566333	1867	1867	1867	1867	0
114	20240513	165500	916566333	1867	1867	1867	1867	0
115	20240513	165400	916566333	1867	1867	1867	1867	0
116	20240513	165300	916566333	1867	1867	1867	1867	0
117	20240513	165200	916566333	1867	1867	1867	1867	0
118	20240513	165100	916566333	1867	1867	1867	1867	0
119	20240513	165000	916566333	1867	1867	1867	1867	0
120	20240513	164900	916566333	1867	1867	1867	1867	0
121	20240513	164800	916566333	1867	1867	1867	1867	0
122	20240513	164700	916566333	1867	1867	1867	1867	7281
123	20240513	164600	916566333	1867	1867	1867	1867	0
124	20240513	164500	916566333	1867	1867	1867	1867	0
125	20240513	164400	916566333	1867	1867	1867	1867	0
126	20240513	164300	916566333	1867	1867	1867	1867	0
127	20240513	164200	916566333	1867	1867	1867	1867	0
128	20240513	164100	916566333	1867	1867	1867	1867	0
129	20240513	164000	916566333	1867	1867	1867	1867	0
130	20240513	163900	916566333	1867	1867	1867	1867	0
131	20240513	163800	916566333	1867	1867	1867	1867	0
132	20240513	163700	916566333	1867	1867	1867	1867	0
133	20240513	163600	916566333	1867	1867	1867	1867	0
134	20240513	163500	916566333	1867	1867	1867	1867	0
135	20240513	163400	916566333	1867	1867	1867	1867	0
136	20240513	163300	916566333	1867	1867	1867	1867	0
137	20240513	163200	916566333	1867	1867	1867	1867	0
138	20240513	163100	916566333	1867	1867	1867	1867	0
139	20240513	163000	916566333	1867	1867	1867	1867	0
140	20240513	162900	916566333	1867	1867	1867	1867	0
141	20240513	162800	916566333	1867	1867	1867	1867	0
142	20240513	162700	916566333	1867	1867	1867	1867	0
143	20240513	162600	916566333	1867	1867	1867	1867	0
144	20240513	162500	916566333	1867	1867	1867	1867	0
145	20240513	162400	916566333	1867	1867	1867	1867	0
146	20240513	162300	916566333	1867	1867	1867	1867	0
147	20240513	162200	916566333	1867	1867	1867	1867	0
148	20240513	162100	916566333	1867	1867	1867	1867	0
149	20240513	162000	916566333	1867	1867	1867	1867	0
150	20240513	161900	916566333	1867	1867	1867	1867	0
151	20240513	161800	916566333	1867	1867	1867	1867	0
152	20240513	161700	916566333	1867	1867	1867	1867	7281
153	20240513	161600	916566333	1867	1867	1867	1867	0
154	20240513	161500	916566333	1867	1867	1867	1867	0
155	20240513	161400	916566333	1867	1867	1867	1867	0
156	20240513	161300	916566333	1867	1867	1867	1867	0
157	20240513	161200	916566333	1867	1867	1867	1867	0
158	20240513	161100	916566333	1867	1867	1867	1867	0
159	20240513	161000	916566333	1867	1867	1867	1867	0
160	20240513	160900	916566333	1867	1867	1867	1867	0
161	20240513	160800	916566333	1867	1867	1867	1867	0
162	20240513	160700	916566333	1867	1867	1867	1867	0
163	20240513	160600	916566333	1867	1867	1867	1867	0
164	20240513	160500	916566333	1867	1867	1867	1867	0
165	20240513	160400	916566333	1867	1867	1867	1867	0
166	20240513	160300	916566333	1867	1867	1867	1867	0
167	20240513	160200	916566333	1867	1867	1867	1867	0
168	20240513	160100	916566333	1867	1867	1867	1867	0
169	20240513	160000	916566333	1867	1867	1867	1867	0
170	20240513	155900	916566333	1867	1867	1867	1867	0
171	20240513	155800	916566333	1867	1867	1867	1867	0
172	20240513	155700	916566333	1867	1867	1867	1867	0
173	20240513	155600	916566333	1867	1867	1867	1867	0
174	20240513	155500	916566333	1867	1867	1867	1867	0
175	20240513	155400	916566333	1867	1867	1867	1867	0
176	20240513	155300	916566333	1867	1867	1867	1867	0
177	20240513	155200	916566333	1867	1867	1867	1867	0
178	20240513	155100	916566333	1867	1867	1867	1867	0
179	20240513	155000	916566333	1867	1867	1867	1867	0
180	20240513	154900	916566333	1867	1867	1867	1867	0
181	20240513	154800	916566333	1867	1867	1867	1867	0
182	20240513	154700	916566333	1867	1867	1867	1867	7281
183	20240513	154600	916566333	1867	1867	1867	1867	0
184	20240513	154500	916566333	1867	1867	1867	1867	0
185	20240513	154400	916566333	1867	1867	1867	1867	0
186	20240513	154300	916566333	1867	1867	1867	1867	0
187	20240513	154200	916566333	1867	1867	1867	1867	0
188	20240513	154100	916566333	1867	1867	1867	1867	0
189	20240513	154000	916566333	1867	1867	1867	1867	0
190	20240513	153900	916566333	1867	1867	1867	1867	0
191	20240513	153800	916566333	1867	1867	1867	1867	0
192	20240513	153700	916566333	1867	1867	1867	1867	0
193	20240513	153600	916566333	1867	1867	1867	1867	0
194	20240513	153500	916566333	1867	1867	1867	1867	0
195	20240513	153400	916566333	1867	1867	1867	1867	0
196	20240513	153300	916566333	1867	1867	1867	1867	0
197	20240513	153200	916566333	1867	1867	1867	1867	0
198	20240513	153100	916566333	1867	1867	1867	1867	0
199	20240513	153000	916566333	1867	1867	1867	1867	7281
200	20240513	152900	902972706	1866	1866	1866	1866	0
201	20240513	152800	902972706	1866	1866	1866	1866	0
202	20240513	152700	902972706	1866	1866	1866	1866	0
203	20240513	152600	902972706	1866	1866	1866	1866	0
204	20240513	152500	902972706	1866	1866	1866	1866	0
205	20240513	152400	902972706	1866	1866	1866	1866	0
206	20240513	152300	902972706	1866	1866	1866	1866	0
207	20240513	152200	902972706	1866	1866	1866	1866	0
208	20240513	152100	902972706	1866	1866	1866	1866	0
209	20240513	152000	902972706	1866	1866	1866	1866	0
210	20240513	151900	902972706	1866	1866	1868	1866	1625
211	20240513	151800	899939454	1867	1867	1868	1867	79
212	20240513	151700	899791943	1868	1868	1868	1868	14
213	20240513	151600	899765791	1868	1868	1868	1868	60
214	20240513	151500	899653711	1868	1867	1868	1867	11
215	20240513	151400	899633164	1868	1867	1868	1867	199
216	20240513	151300	899261531	1866	1866	1867	1866	1282
217	20240513	151200	896868816	1864	1866	1866	1864	1700
218	20240513	151100	893698533	1866	1866	1866	1866	2
219	20240513	151000	893694801	1866	1866	1866	1865	404
220	20240513	150900	892941237	1866	1865	1866	1865	259
221	20240513	150800	892458143	1865	1866	1866	1865	1330
222	20240513	150700	889976663	1865	1865	1865	1865	545
223	20240513	150600	888960238	1865	1865	1865	1864	1146
224	20240513	150500	886823578	1864	1865	1866	1864	3167
225	20240513	150400	880917832	1864	1864	1864	1864	0
226	20240513	150300	880917832	1864	1865	1865	1864	5243
227	20240513	150200	871144324	1865	1865	1865	1865	600
228	20240513	150100	870025324	1865	1865	1865	1865	400
229	20240513	150000	869279324	1866	1866	1866	1866	0
230	20240513	145900	869279324	1866	1866	1866	1866	76
231	20240513	145800	869137508	1866	1866	1866	1866	87
232	20240513	145700	868975166	1866	1865	1866	1865	3380
233	20240513	145600	862671451	1866	1866	1866	1866	50
234	20240513	145500	862578151	1866	1867	1867	1866	2056
235	20240513	145400	858741251	1867	1867	1867	1867	768
236	20240513	145300	857307395	1867	1867	1867	1867	183
237	20240513	145200	856965734	1867	1867	1867	1867	151
238	20240513	145100	856683817	1867	1867	1867	1867	700
239	20240513	145000	855376917	1866	1866	1866	1866	0
240	20240513	144900	855376917	1866	1866	1866	1866	976
241	20240513	144800	853555701	1867	1867	1867	1867	1
242	20240513	144700	853553834	1867	1867	1867	1867	0
243	20240513	144600	853553834	1867	1867	1867	1867	102
244	20240513	144500	853363400	1868	1868	1868	1868	0
245	20240513	144400	853363400	1868	1868	1868	1868	14
246	20240513	144300	853337248	1868	1868	1868	1868	200
247	20240513	144200	852963648	1865	1865	1865	1865	2568
248	20240513	144100	848174328	1865	1865	1865	1865	611
249	20240513	144000	847034813	1865	1865	1865	1865	1006
250	20240513	143900	845158623	1864	1865	1865	1864	260
251	20240513	143800	844673923	1864	1864	1865	1864	1966
252	20240513	143700	841009031	1864	1867	1867	1864	19041
253	20240513	143600	805482623	1868	1869	1869	1868	4118
254	20240513	143500	797789570	1870	1870	1870	1870	5
255	20240513	143400	797780220	1870	1870	1870	1870	795
256	20240513	143300	796293570	1870	1870	1870	1870	2
257	20240513	143200	796289830	1870	1870	1870	1870	15
258	20240513	143100	796261780	1869	1869	1869	1869	312
259	20240513	143000	795678652	1869	1870	1870	1869	3492
260	20240513	142900	789150335	1871	1871	1871	1871	100
261	20240513	142800	788963235	1870	1870	1870	1870	337
262	20240513	142700	788333045	1871	1871	1871	1871	0
263	20240513	142600	788333045	1871	1871	1871	1871	186
264	20240513	142500	787985039	1871	1871	1871	1871	41
265	20240513	142400	787908328	1871	1871	1871	1871	13
266	20240513	142300	787884005	1871	1871	1871	1871	268
267	20240513	142200	787382577	1871	1870	1871	1870	302
268	20240513	142100	786817536	1870	1870	1870	1870	100
269	20240513	142000	786630536	1870	1870	1870	1870	35
270	20240513	141900	786565086	1870	1870	1870	1870	0
271	20240513	141800	786565086	1870	1870	1870	1870	20
272	20240513	141700	786527686	1871	1871	1871	1871	101
273	20240513	141600	786338715	1871	1871	1871	1871	50
274	20240513	141500	786245165	1871	1871	1871	1871	135
275	20240513	141400	785992580	1870	1871	1873	1870	2016
276	20240513	141300	782218590	1870	1870	1870	1870	1000
277	20240513	141200	780348590	1871	1871	1871	1871	0
278	20240513	141100	780348590	1871	1871	1871	1871	20
279	20240513	141000	780311170	1871	1871	1871	1871	0
280	20240513	140900	780311170	1871	1871	1871	1869	503
281	20240513	140800	779371041	1871	1871	1871	1870	697
282	20240513	140700	778067098	1871	1871	1871	1871	71
283	20240513	140600	777934257	1871	1871	1871	1871	121
284	20240513	140500	777707866	1871	1871	1871	1871	57
285	20240513	140400	777601219	1871	1870	1871	1870	1938
286	20240513	140300	773976159	1871	1871	1871	1871	0
287	20240513	140200	773976159	1871	1871	1871	1871	0
288	20240513	140100	773976159	1871	1871	1871	1871	0
289	20240513	140000	773976159	1871	1871	1871	1871	1
290	20240513	135900	773974288	1871	1871	1871	1871	0
291	20240513	135800	773974288	1871	1871	1871	1871	0
292	20240513	135700	773974288	1871	1871	1871	1871	31
293	20240513	135600	773916287	1871	1871	1871	1871	1
294	20240513	135500	773914416	1871	1871	1871	1871	0
295	20240513	135400	773914416	1871	1871	1871	1871	1
296	20240513	135300	773912545	1871	1871	1871	1871	813
297	20240513	135200	772391422	1871	1871	1871	1871	18
298	20240513	135100	772357744	1870	1871	1871	1870	1567
299	20240513	135000	769425888	1871	1871	1871	1871	301
300	20240513	134900	768862717	1871	1871	1871	1871	173
301	20240513	134800	768539034	1871	1871	1871	1871	1
302	20240513	134700	768537163	1871	1871	1871	1871	1
303	20240513	134600	768535292	1871	1871	1871	1871	446
304	20240513	134500	767700826	1871	1871	1871	1871	10
305	20240513	134400	767682116	1871	1871	1871	1871	0
306	20240513	134300	767682116	1871	1871	1871	1871	0
307	20240513	134200	767682116	1871	1871	1871	1871	220
308	20240513	134100	767270496	1870	1871	1871	1870	2
309	20240513	134000	767266755	1871	1871	1871	1871	1000
310	20240513	133900	765395755	1870	1871	1871	1870	210
311	20240513	133800	765003050	1871	1871	1871	1871	1
312	20240513	133700	765001179	1870	1870	1870	1870	70
313	20240513	133600	764870279	1871	1871	1871	1871	0
314	20240513	133500	764870279	1871	1871	1871	1871	3
315	20240513	133400	764864666	1870	1870	1870	1870	3
316	20240513	133300	764859056	1871	1871	1871	1871	5
317	20240513	133200	764849701	1871	1871	1871	1871	40
318	20240513	133100	764774861	1871	1870	1871	1870	147
319	20240513	133000	764499825	1870	1870	1871	1870	332
320	20240513	132900	763878980	1870	1870	1870	1870	51
321	20240513	132800	763783610	1870	1870	1870	1870	60
322	20240513	132700	763671410	1868	1867	1868	1866	5412
323	20240513	132600	753566500	1867	1866	1867	1866	542
324	20240513	132500	752554616	1867	1867	1867	1866	4559
325	20240513	132400	744044319	1868	1870	1870	1868	8251
326	20240513	132300	728626023	1870	1870	1870	1870	30
327	20240513	132200	728569923	1870	1870	1870	1870	3411
328	20240513	132100	722191353	1870	1870	1870	1870	500
329	20240513	132000	721256353	1871	1871	1871	1871	319
330	20240513	131900	720659504	1872	1872	1872	1872	40
331	20240513	131800	720584624	1872	1872	1872	1872	0
332	20240513	131700	720584624	1872	1872	1872	1872	100
333	20240513	131600	720397424	1872	1870	1872	1870	284
334	20240513	131500	719866142	1870	1872	1872	1870	57
335	20240513	131400	719759540	1872	1872	1872	1872	30
336	20240513	131300	719703380	1870	1870	1870	1870	72
337	20240513	131200	719568740	1870	1870	1872	1870	416
338	20240513	131100	718790815	1872	1872	1872	1872	586
339	20240513	131000	717693823	1870	1870	1870	1870	1290
340	20240513	130900	715281523	1870	1870	1870	1870	1
341	20240513	130800	715279653	1869	1869	1869	1869	1406
342	20240513	130700	712651839	1870	1869	1870	1869	743
343	20240513	130600	711262636	1870	1871	1871	1870	4157
344	20240513	130500	703488946	1870	1870	1870	1870	0
345	20240513	130400	703488946	1870	1870	1870	1870	0
346	20240513	130300	703488946	1870	1870	1870	1870	0
347	20240513	130200	703488946	1870	1870	1870	1870	0
348	20240513	130100	703488946	1870	1870	1870	1870	220
349	20240513	130000	703077546	1870	1870	1870	1870	1005
350	20240513	125900	701198196	1870	1872	1872	1870	2421
351	20240513	125800	696669381	1872	1873	1873	1872	4649
352	20240513	125700	687966293	1873	1873	1873	1873	10
353	20240513	125600	687947563	1873	1873	1873	1873	23
354	20240513	125500	687904484	1873	1872	1873	1872	164
355	20240513	125400	687597313	1873	1873	1873	1873	303
356	20240513	125300	687029794	1873	1873	1873	1873	335
357	20240513	125200	686402339	1874	1873	1874	1873	203
358	20240513	125100	686022118	1873	1873	1873	1873	1
359	20240513	125000	686020245	1873	1873	1873	1873	5
360	20240513	124900	686010880	1873	1873	1873	1873	28
361	20240513	124800	685958436	1873	1873	1873	1873	300
362	20240513	124700	685396536	1873	1874	1874	1873	527
363	20240513	124600	684408963	1874	1874	1874	1874	406
364	20240513	124500	683648119	1873	1873	1873	1873	0
365	20240513	124400	683648119	1873	1873	1873	1873	5
366	20240513	124300	683638754	1873	1873	1873	1873	150
367	20240513	124200	683357804	1874	1874	1874	1874	2
368	20240513	124100	683354056	1874	1874	1874	1874	2
369	20240513	124000	683350308	1873	1873	1873	1873	350
370	20240513	123900	682694758	1874	1874	1874	1874	0
371	20240513	123800	682694758	1874	1873	1874	1873	68
372	20240513	123700	682567390	1873	1873	1873	1873	0
373	20240513	123600	682567390	1873	1874	1874	1873	136
374	20240513	123500	682312527	1874	1874	1874	1874	250
375	20240513	123400	681844027	1874	1874	1874	1874	0
376	20240513	123300	681844027	1874	1873	1874	1873	332
377	20240513	123200	681222184	1874	1874	1874	1874	15
378	20240513	123100	681194074	1874	1874	1874	1874	0
379	20240513	123000	681194074	1874	1874	1874	1874	99
380	20240513	122900	681008548	1874	1874	1874	1874	1
381	20240513	122800	681006674	1873	1873	1873	1873	0
382	20240513	122700	681006674	1873	1873	1873	1873	2654
383	20240513	122600	676035732	1873	1873	1873	1873	10
384	20240513	122500	676017002	1873	1871	1873	1871	400
385	20240513	122400	675268590	1871	1871	1871	1871	5
386	20240513	122300	675259235	1871	1870	1871	1870	157
387	20240513	122200	674965598	1871	1871	1871	1870	53
388	20240513	122100	674866436	1871	1871	1871	1871	60
389	20240513	122000	674754176	1871	1871	1871	1871	14
390	20240513	121900	674727982	1871	1871	1871	1871	1500
391	20240513	121800	671921482	1871	1871	1871	1870	1135
392	20240513	121700	669797932	1871	1871	1871	1871	1000
393	20240513	121600	667926932	1871	1871	1871	1871	1073
394	20240513	121500	665919349	1871	1871	1871	1871	300
395	20240513	121400	665358049	1871	1871	1871	1871	115
396	20240513	121300	665142884	1871	1871	1871	1871	26
397	20240513	121200	665094238	1870	1870	1870	1870	10
398	20240513	121100	665075538	1871	1871	1871	1871	501
399	20240513	121000	664138167	1870	1870	1870	1870	230
400	20240513	120900	663708067	1871	1871	1871	1871	20
401	20240513	120800	663670647	1870	1870	1870	1870	0
402	20240513	120700	663670647	1870	1870	1870	1870	0
403	20240513	120600	663670647	1870	1870	1870	1870	554
404	20240513	120500	662634667	1870	1870	1870	1870	4
405	20240513	120400	662627187	1870	1870	1870	1870	1002
406	20240513	120300	660753447	1870	1870	1870	1870	342
407	20240513	120200	660113907	1871	1871	1871	1871	0
408	20240513	120100	660113907	1871	1871	1871	1871	8
409	20240513	120000	660098939	1871	1871	1871	1871	54
410	20240513	115900	659997905	1871	1871	1871	1871	0
411	20240513	115800	659997905	1871	1871	1871	1871	30
412	20240513	115700	659941775	1871	1870	1871	1870	59
413	20240513	115600	659831443	1870	1870	1870	1870	100
414	20240513	115500	659644443	1870	1870	1870	1870	863
415	20240513	115400	658030633	1870	1871	1871	1870	33
416	20240513	115300	657968922	1871	1871	1871	1871	5
417	20240513	115200	657959567	1870	1870	1870	1870	0
418	20240513	115100	657959567	1870	1871	1871	1870	5362
419	20240513	115000	647931437	1871	1872	1872	1871	895
420	20240513	114900	646255998	1873	1873	1873	1873	1
421	20240513	114800	646254125	1872	1872	1872	1872	585
422	20240513	114700	645159005	1871	1871	1871	1871	490
423	20240513	114600	644242215	1871	1871	1871	1871	11
424	20240513	114500	644221634	1870	1870	1870	1870	7
425	20240513	114400	644208544	1870	1870	1870	1870	2
426	20240513	114300	644204804	1872	1872	1872	1872	1
427	20240513	114200	644202932	1871	1871	1871	1871	32
428	20240513	114100	644143060	1870	1870	1870	1870	0
429	20240513	114000	644143060	1870	1870	1871	1870	828
430	20240513	113900	642594629	1870	1870	1871	1870	3042
431	20240513	113800	636905455	1871	1871	1871	1871	1145
432	20240513	113700	634763160	1871	1871	1871	1871	50
433	20240513	113600	634669610	1871	1872	1872	1871	286
434	20240513	113500	634134500	1872	1872	1872	1872	833
435	20240513	113400	632575124	1872	1872	1872	1872	0
436	20240513	113300	632575124	1872	1873	1873	1872	1101
437	20240513	113200	630513951	1873	1873	1873	1873	1
438	20240513	113100	630512078	1873	1873	1873	1873	0
439	20240513	113000	630512078	1873	1873	1873	1873	621
440	20240513	112900	629348945	1873	1873	1873	1873	2
441	20240513	112800	629345199	1872	1872	1872	1872	5
442	20240513	112700	629335839	1873	1873	1873	1873	0
443	20240513	112600	629335839	1873	1873	1873	1873	5
444	20240513	112500	629326474	1872	1872	1872	1872	0
445	20240513	112400	629326474	1872	1873	1873	1872	1523
446	20240513	112300	626474355	1873	1873	1873	1873	1
447	20240513	112200	626472482	1873	1873	1873	1873	101
448	20240513	112100	626283309	1872	1872	1872	1872	0
449	20240513	112000	626283309	1872	1872	1872	1872	1
450	20240513	111900	626281437	1872	1872	1872	1872	35
451	20240513	111800	626215917	1873	1873	1873	1873	124
452	20240513	111700	625983665	1874	1873	1874	1873	889
453	20240513	111600	624318567	1873	1873	1873	1873	14
454	20240513	111500	624292345	1873	1872	1873	1872	477
455	20240513	111400	623399399	1873	1873	1873	1873	30
456	20240513	111300	623343209	1873	1873	1873	1873	124
457	20240513	111200	623110957	1873	1873	1873	1873	1146
458	20240513	111100	620964499	1870	1870	1870	1870	0
459	20240513	111000	620964499	1870	1870	1870	1870	0
460	20240513	110900	620964499	1870	1870	1870	1870	0
461	20240513	110800	620964499	1870	1871	1871	1870	300
462	20240513	110700	620403413	1870	1870	1870	1870	163
463	20240513	110600	620098603	1870	1870	1870	1870	200
464	20240513	110500	619724603	1870	1872	1872	1870	11
465	20240513	110400	619704027	1869	1869	1869	1869	0
466	20240513	110300	619704027	1869	1869	1869	1869	3170
467	20240513	110200	613779297	1869	1869	1869	1869	908
468	20240513	110100	612082245	1868	1868	1868	1868	500
469	20240513	110000	611148245	1868	1868	1868	1867	2457
470	20240513	105900	606560236	1868	1868	1868	1868	210
471	20240513	105800	606167956	1867	1869	1869	1867	8015
472	20240513	105700	591199703	1869	1870	1870	1869	2371
473	20240513	105600	586767601	1871	1870	1871	1870	210
474	20240513	105500	586374791	1871	1870	1871	1870	1393
475	20240513	105400	583769874	1870	1869	1870	1869	4311
476	20240513	105300	575712604	1869	1870	1870	1869	415
477	20240513	105200	574936854	1869	1873	1873	1869	12907
478	20240513	105100	550791130	1873	1873	1873	1873	167
479	20240513	105000	550478339	1873	1873	1873	1873	510
480	20240513	104900	549523109	1873	1876	1876	1873	3017
481	20240513	104800	543870150	1875	1875	1875	1875	210
482	20240513	104700	543476400	1874	1875	1875	1874	409
483	20240513	104600	542709535	1875	1875	1875	1875	2
484	20240513	104500	542705785	1875	1875	1875	1875	16
485	20240513	104400	542675785	1875	1875	1875	1875	0
486	20240513	104300	542675785	1875	1875	1875	1875	119
487	20240513	104200	542452660	1875	1875	1875	1875	17
488	20240513	104100	542420785	1873	1873	1873	1873	1
489	20240513	104000	542418912	1872	1872	1872	1872	145
490	20240513	103900	542147472	1872	1875	1875	1872	8
491	20240513	103800	542132493	1875	1874	1875	1874	2149
492	20240513	103700	538103663	1870	1871	1871	1870	2867
493	20240513	103600	532742210	1871	1871	1871	1871	102
494	20240513	103500	532551368	1871	1871	1871	1871	0
495	20240513	103400	532551368	1871	1871	1871	1871	418
496	20240513	103300	531769290	1870	1875	1875	1870	605
497	20240513	103200	530637915	1870	1870	1870	1869	2650
498	20240513	103100	525683015	1870	1870	1870	1870	110
499	20240513	103000	525477315	1870	1873	1873	1869	13395
500	20240513	102900	500425508	1872	1872	1872	1871	2022
501	20240513	102800	496640387	1872	1875	1876	1872	10273
502	20240513	102700	477388643	1874	1877	1877	1874	16922
503	20240513	102600	445655593	1878	1878	1878	1878	0
504	20240513	102500	445655593	1878	1877	1878	1877	4721
505	20240513	102400	436793276	1878	1879	1879	1878	1151
506	20240513	102300	434631697	1877	1878	1878	1877	3500
507	20240513	102200	428060046	1878	1878	1878	1878	150
508	20240513	102100	427778346	1878	1878	1878	1878	333
509	20240513	102000	427152972	1878	1879	1879	1878	214
510	20240513	101900	426751078	1880	1879	1880	1879	156
511	20240513	101800	426457829	1878	1879	1880	1878	13408
512	20240513	101700	401264062	1880	1881	1881	1880	1746
513	20240513	101600	397981197	1881	1881	1882	1881	359
514	20240513	101500	397305852	1881	1881	1881	1881	608
515	20240513	101400	396162204	1881	1881	1881	1881	0
516	20240513	101300	396162204	1881	1881	1881	1881	332
517	20240513	101200	395537712	1881	1881	1881	1881	686
518	20240513	101100	394247346	1881	1880	1881	1880	1094
519	20240513	101000	392190397	1880	1880	1880	1880	2427
520	20240513	100900	387627637	1880	1881	1881	1880	741
521	20240513	100800	386234265	1881	1882	1882	1881	112
522	20240513	100700	386023592	1882	1882	1882	1882	37
523	20240513	100600	385953958	1882	1882	1882	1882	23
524	20240513	100500	385910672	1882	1880	1882	1880	64
525	20240513	100400	385790340	1883	1880	1884	1880	242
526	20240513	100300	385335367	1884	1883	1884	1883	60
527	20240513	100200	385222377	1884	1883	1884	1883	427
528	20240513	100100	384418327	1883	1882	1883	1881	946
529	20240513	100000	382638497	1882	1881	1882	1880	1423
530	20240513	095900	379961832	1880	1883	1883	1880	119
531	20240513	095800	379738050	1884	1884	1884	1884	22
532	20240513	095700	379696602	1884	1884	1884	1884	1
533	20240513	095600	379694718	1884	1880	1884	1880	529
534	20240513	095500	378700110	1880	1880	1880	1880	668
535	20240513	095400	377444270	1880	1879	1880	1879	574
536	20240513	095300	376365650	1878	1878	1878	1878	500
537	20240513	095200	375426650	1878	1878	1878	1878	100
538	20240513	095100	375238850	1878	1880	1880	1878	308
539	20240513	095000	374660130	1880	1879	1880	1879	1530
540	20240513	094900	371785160	1880	1880	1880	1880	55
541	20240513	094800	371681760	1879	1879	1880	1879	314
542	20240513	094700	371091554	1879	1880	1880	1879	704
543	20240513	094600	369768634	1880	1882	1882	1880	750
544	20240513	094500	368358301	1884	1884	1884	1884	19
545	20240513	094400	368322505	1884	1884	1884	1884	603
546	20240513	094300	367186453	1884	1884	1884	1884	545
547	20240513	094200	366159673	1884	1884	1884	1884	559
548	20240513	094100	365106517	1884	1884	1884	1884	5
549	20240513	094000	365097097	1884	1884	1884	1884	1
550	20240513	093900	365095213	1880	1881	1884	1880	1119
551	20240513	093800	362991085	1880	1882	1883	1880	556
552	20240513	093700	361945527	1880	1880	1882	1880	2938
553	20240513	093600	356422083	1878	1878	1878	1878	1579
554	20240513	093500	353456721	1878	1887	1887	1878	1535
555	20240513	093400	350573910	1878	1878	1878	1878	7481
556	20240513	093300	336524592	1878	1878	1878	1877	3514
557	20240513	093200	329925312	1878	1877	1878	1877	11019
558	20240513	093100	309234047	1877	1876	1878	1876	4356
559	20240513	093000	301056030	1876	1876	1878	1875	2767
560	20240513	092900	295865627	1875	1878	1878	1875	3293
561	20240513	092800	289686197	1878	1876	1878	1875	5731
562	20240513	092700	278938137	1876	1882	1882	1876	20838
563	20240513	092600	239785012	1882	1884	1884	1882	573
564	20240513	092500	238706594	1887	1887	1887	1887	5
565	20240513	092400	238697159	1887	1880	1887	1880	3100
566	20240513	092300	232868459	1879	1885	1885	1879	21250
567	20240513	092200	192919757	1887	1882	1887	1882	829
568	20240513	092100	191358427	1882	1881	1882	1880	2890
569	20240513	092000	185922083	1881	1881	1882	1880	6631
570	20240513	091900	173454146	1880	1882	1882	1880	10592
571	20240513	091800	153538360	1882	1882	1885	1882	10802
572	20240513	091700	133199820	1883	1888	1888	1883	9695
573	20240513	091600	114929040	1888	1890	1892	1888	1352
574	20240513	091500	112374223	1890	1892	1892	1890	388
575	20240513	091400	111640144	1892	1888	1892	1888	2690
576	20240513	091300	106551448	1888	1888	1889	1887	3643
577	20240513	091200	99672118	1888	1892	1892	1882	8292
578	20240513	091100	84029849	1892	1897	1897	1889	15211
579	20240513	091000	55251938	1898	1896	1898	1896	1017
580	20240513	090900	53323039	1896	1896	1896	1893	3502
581	20240513	090800	46690223	1896	1896	1896	1894	1565
582	20240513	090700	43725657	1895	1900	1900	1895	2006
583	20240513	090600	39923317	1896	1897	1897	1896	253
584	20240513	090500	39443572	1897	1896	1897	1893	3961
585	20240513	090400	31938750	1896	1901	1902	1896	2794
586	20240513	090300	26633851	1901	1903	1904	1899	6141
587	20240513	090200	14961099	1904	1915	1915	1904	61
588	20240513	090100	14844646	1909	1917	1917	1899	5944
589	20240513	090000	3520333	1917	1918	1918	1916	1114