KissMeData/006740/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	184500	1214710985	1856	1856	1856	1856	7730
3	20240416	184400	1214710985	1856	1856	1856	1856	0
4	20240416	184300	1214710985	1856	1856	1856	1856	0
5	20240416	184200	1214710985	1856	1856	1856	1856	0
6	20240416	184100	1214710985	1856	1856	1856	1856	0
7	20240416	184000	1214710985	1856	1856	1856	1856	0
8	20240416	183900	1214710985	1856	1856	1856	1856	0
9	20240416	183800	1214710985	1856	1856	1856	1856	0
10	20240416	183700	1214710985	1856	1856	1856	1856	0
11	20240416	183600	1214710985	1856	1856	1856	1856	0
12	20240416	183500	1214710985	1856	1856	1856	1856	0
13	20240416	183400	1214710985	1856	1856	1856	1856	0
14	20240416	183300	1214710985	1856	1856	1856	1856	0
15	20240416	183200	1214710985	1856	1856	1856	1856	0
16	20240416	183100	1214710985	1856	1856	1856	1856	0
17	20240416	183000	1214710985	1856	1856	1856	1856	0
18	20240416	182900	1214710985	1856	1856	1856	1856	0
19	20240416	182800	1214710985	1856	1856	1856	1856	0
20	20240416	182700	1214710985	1856	1856	1856	1856	0
21	20240416	182600	1214710985	1856	1856	1856	1856	0
22	20240416	182500	1214710985	1856	1856	1856	1856	0
23	20240416	182400	1214710985	1856	1856	1856	1856	0
24	20240416	182300	1214710985	1856	1856	1856	1856	0
25	20240416	182200	1214710985	1856	1856	1856	1856	0
26	20240416	182100	1214710985	1856	1856	1856	1856	0
27	20240416	182000	1214710985	1856	1856	1856	1856	0
28	20240416	181900	1214710985	1856	1856	1856	1856	0
29	20240416	181800	1214710985	1856	1856	1856	1856	0
30	20240416	181700	1214710985	1856	1856	1856	1856	0
31	20240416	181600	1214710985	1856	1856	1856	1856	0
32	20240416	181500	1214710985	1856	1856	1856	1856	7730
33	20240416	181400	1214710985	1856	1856	1856	1856	0
34	20240416	181300	1214710985	1856	1856	1856	1856	0
35	20240416	181200	1214710985	1856	1856	1856	1856	0
36	20240416	181100	1214710985	1856	1856	1856	1856	0
37	20240416	181000	1214710985	1856	1856	1856	1856	0
38	20240416	180900	1214710985	1856	1856	1856	1856	0
39	20240416	180800	1214710985	1856	1856	1856	1856	0
40	20240416	180700	1214710985	1856	1856	1856	1856	0
41	20240416	180600	1214710985	1856	1856	1856	1856	0
42	20240416	180500	1214710985	1856	1856	1856	1856	0
43	20240416	180400	1214710985	1856	1856	1856	1856	0
44	20240416	180300	1214710985	1856	1856	1856	1856	0
45	20240416	180200	1214710985	1856	1856	1856	1856	0
46	20240416	180100	1214710985	1856	1856	1856	1856	0
47	20240416	180000	1214710985	1856	1856	1856	1856	0
48	20240416	175900	1214710985	1856	1856	1856	1856	0
49	20240416	175800	1214710985	1856	1856	1856	1856	0
50	20240416	175700	1214710985	1856	1856	1856	1856	0
51	20240416	175600	1214710985	1856	1856	1856	1856	0
52	20240416	175500	1214710985	1856	1856	1856	1856	0
53	20240416	175400	1214710985	1856	1856	1856	1856	0
54	20240416	175300	1214710985	1856	1856	1856	1856	0
55	20240416	175200	1214710985	1856	1856	1856	1856	0
56	20240416	175100	1214710985	1856	1856	1856	1856	0
57	20240416	175000	1214710985	1856	1856	1856	1856	0
58	20240416	174900	1214710985	1856	1856	1856	1856	0
59	20240416	174800	1214710985	1856	1856	1856	1856	0
60	20240416	174700	1214710985	1856	1856	1856	1856	0
61	20240416	174600	1214710985	1856	1856	1856	1856	0
62	20240416	174500	1214710985	1856	1856	1856	1856	7730
63	20240416	174400	1214710985	1856	1856	1856	1856	0
64	20240416	174300	1214710985	1856	1856	1856	1856	0
65	20240416	174200	1214710985	1856	1856	1856	1856	0
66	20240416	174100	1214710985	1856	1856	1856	1856	0
67	20240416	174000	1214710985	1856	1856	1856	1856	0
68	20240416	173900	1214710985	1856	1856	1856	1856	0
69	20240416	173800	1214710985	1856	1856	1856	1856	0
70	20240416	173700	1214710985	1856	1856	1856	1856	0
71	20240416	173600	1214710985	1856	1856	1856	1856	0
72	20240416	173500	1214710985	1856	1856	1856	1856	0
73	20240416	173400	1214710985	1856	1856	1856	1856	0
74	20240416	173300	1214710985	1856	1856	1856	1856	0
75	20240416	173200	1214710985	1856	1856	1856	1856	0
76	20240416	173100	1214710985	1856	1856	1856	1856	0
77	20240416	173000	1214710985	1856	1856	1856	1856	0
78	20240416	172900	1214710985	1856	1856	1856	1856	0
79	20240416	172800	1214710985	1856	1856	1856	1856	0
80	20240416	172700	1214710985	1856	1856	1856	1856	0
81	20240416	172600	1214710985	1856	1856	1856	1856	0
82	20240416	172500	1214710985	1856	1856	1856	1856	0
83	20240416	172400	1214710985	1856	1856	1856	1856	0
84	20240416	172300	1214710985	1856	1856	1856	1856	0
85	20240416	172200	1214710985	1856	1856	1856	1856	0
86	20240416	172100	1214710985	1856	1856	1856	1856	0
87	20240416	172000	1214710985	1856	1856	1856	1856	0
88	20240416	171900	1214710985	1856	1856	1856	1856	0
89	20240416	171800	1214710985	1856	1856	1856	1856	0
90	20240416	171700	1214710985	1856	1856	1856	1856	0
91	20240416	171600	1214710985	1856	1856	1856	1856	0
92	20240416	171500	1214710985	1856	1856	1856	1856	7730
93	20240416	171400	1214710985	1856	1856	1856	1856	0
94	20240416	171300	1214710985	1856	1856	1856	1856	0
95	20240416	171200	1214710985	1856	1856	1856	1856	0
96	20240416	171100	1214710985	1856	1856	1856	1856	0
97	20240416	171000	1214710985	1856	1856	1856	1856	0
98	20240416	170900	1214710985	1856	1856	1856	1856	0
99	20240416	170800	1214710985	1856	1856	1856	1856	0
100	20240416	170700	1214710985	1856	1856	1856	1856	0
101	20240416	170600	1214710985	1856	1856	1856	1856	0
102	20240416	170500	1214710985	1856	1856	1856	1856	0
103	20240416	170400	1214710985	1856	1856	1856	1856	0
104	20240416	170300	1214710985	1856	1856	1856	1856	0
105	20240416	170200	1214710985	1856	1856	1856	1856	0
106	20240416	170100	1214710985	1856	1856	1856	1856	0
107	20240416	170000	1214710985	1856	1856	1856	1856	0
108	20240416	165900	1214710985	1856	1856	1856	1856	0
109	20240416	165800	1214710985	1856	1856	1856	1856	0
110	20240416	165700	1214710985	1856	1856	1856	1856	0
111	20240416	165600	1214710985	1856	1856	1856	1856	0
112	20240416	165500	1214710985	1856	1856	1856	1856	0
113	20240416	165400	1214710985	1856	1856	1856	1856	0
114	20240416	165300	1214710985	1856	1856	1856	1856	0
115	20240416	165200	1214710985	1856	1856	1856	1856	0
116	20240416	165100	1214710985	1856	1856	1856	1856	0
117	20240416	165000	1214710985	1856	1856	1856	1856	0
118	20240416	164900	1214710985	1856	1856	1856	1856	0
119	20240416	164800	1214710985	1856	1856	1856	1856	0
120	20240416	164700	1214710985	1856	1856	1856	1856	0
121	20240416	164600	1214710985	1856	1856	1856	1856	0
122	20240416	164500	1214710985	1856	1856	1856	1856	7730
123	20240416	164400	1214710985	1856	1856	1856	1856	0
124	20240416	164300	1214710985	1856	1856	1856	1856	0
125	20240416	164200	1214710985	1856	1856	1856	1856	0
126	20240416	164100	1214710985	1856	1856	1856	1856	0
127	20240416	164000	1214710985	1856	1856	1856	1856	0
128	20240416	163900	1214710985	1856	1856	1856	1856	0
129	20240416	163800	1214710985	1856	1856	1856	1856	0
130	20240416	163700	1214710985	1856	1856	1856	1856	0
131	20240416	163600	1214710985	1856	1856	1856	1856	0
132	20240416	163500	1214710985	1856	1856	1856	1856	0
133	20240416	163400	1214710985	1856	1856	1856	1856	0
134	20240416	163300	1214710985	1856	1856	1856	1856	0
135	20240416	163200	1214710985	1856	1856	1856	1856	0
136	20240416	163100	1214710985	1856	1856	1856	1856	0
137	20240416	163000	1214710985	1856	1856	1856	1856	0
138	20240416	162900	1214710985	1856	1856	1856	1856	0
139	20240416	162800	1214710985	1856	1856	1856	1856	0
140	20240416	162700	1214710985	1856	1856	1856	1856	0
141	20240416	162600	1214710985	1856	1856	1856	1856	0
142	20240416	162500	1214710985	1856	1856	1856	1856	0
143	20240416	162400	1214710985	1856	1856	1856	1856	0
144	20240416	162300	1214710985	1856	1856	1856	1856	0
145	20240416	162200	1214710985	1856	1856	1856	1856	0
146	20240416	162100	1214710985	1856	1856	1856	1856	0
147	20240416	162000	1214710985	1856	1856	1856	1856	0
148	20240416	161900	1214710985	1856	1856	1856	1856	0
149	20240416	161800	1214710985	1856	1856	1856	1856	0
150	20240416	161700	1214710985	1856	1856	1856	1856	0
151	20240416	161600	1214710985	1856	1856	1856	1856	0
152	20240416	161500	1214710985	1856	1856	1856	1856	7730
153	20240416	161400	1214710985	1856	1856	1856	1856	0
154	20240416	161300	1214710985	1856	1856	1856	1856	0
155	20240416	161200	1214710985	1856	1856	1856	1856	0
156	20240416	161100	1214710985	1856	1856	1856	1856	0
157	20240416	161000	1214710985	1856	1856	1856	1856	0
158	20240416	160900	1214710985	1856	1856	1856	1856	0
159	20240416	160800	1214710985	1856	1856	1856	1856	0
160	20240416	160700	1214710985	1856	1856	1856	1856	0
161	20240416	160600	1214710985	1856	1856	1856	1856	0
162	20240416	160500	1214710985	1856	1856	1856	1856	0
163	20240416	160400	1214710985	1856	1856	1856	1856	0
164	20240416	160300	1214710985	1856	1856	1856	1856	0
165	20240416	160200	1214710985	1856	1856	1856	1856	0
166	20240416	160100	1214710985	1856	1856	1856	1856	0
167	20240416	160000	1214710985	1856	1856	1856	1856	0
168	20240416	155900	1214710985	1856	1856	1856	1856	0
169	20240416	155800	1214710985	1856	1856	1856	1856	0
170	20240416	155700	1214710985	1856	1856	1856	1856	0
171	20240416	155600	1214710985	1856	1856	1856	1856	0
172	20240416	155500	1214710985	1856	1856	1856	1856	0
173	20240416	155400	1214710985	1856	1856	1856	1856	0
174	20240416	155300	1214710985	1856	1856	1856	1856	0
175	20240416	155200	1214710985	1856	1856	1856	1856	0
176	20240416	155100	1214710985	1856	1856	1856	1856	0
177	20240416	155000	1214710985	1856	1856	1856	1856	0
178	20240416	154900	1214710985	1856	1856	1856	1856	0
179	20240416	154800	1214710985	1856	1856	1856	1856	0
180	20240416	154700	1214710985	1856	1856	1856	1856	0
181	20240416	154600	1214710985	1856	1856	1856	1856	0
182	20240416	154500	1214710985	1856	1856	1856	1856	7730
183	20240416	154400	1214710985	1856	1856	1856	1856	0
184	20240416	154300	1214710985	1856	1856	1856	1856	0
185	20240416	154200	1214710985	1856	1856	1856	1856	0
186	20240416	154100	1214710985	1856	1856	1856	1856	0
187	20240416	154000	1214710985	1856	1856	1856	1856	0
188	20240416	153900	1214710985	1856	1856	1856	1856	0
189	20240416	153800	1214710985	1856	1856	1856	1856	0
190	20240416	153700	1214710985	1856	1856	1856	1856	0
191	20240416	153600	1214710985	1856	1856	1856	1856	0
192	20240416	153500	1214710985	1856	1856	1856	1856	0
193	20240416	153400	1214710985	1856	1856	1856	1856	0
194	20240416	153300	1214710985	1856	1856	1856	1856	0
195	20240416	153200	1214710985	1856	1856	1856	1856	0
196	20240416	153100	1214710985	1856	1856	1856	1856	0
197	20240416	153000	1214710985	1856	1856	1856	1856	7730
198	20240416	152900	1200364105	1856	1856	1856	1856	0
199	20240416	152800	1200364105	1856	1856	1856	1856	0
200	20240416	152700	1200364105	1856	1856	1856	1856	0
201	20240416	152600	1200364105	1856	1856	1856	1856	0
202	20240416	152500	1200364105	1856	1856	1856	1856	0
203	20240416	152400	1200364105	1856	1856	1856	1856	0
204	20240416	152300	1200364105	1856	1856	1856	1856	0
205	20240416	152200	1200364105	1856	1856	1856	1856	0
206	20240416	152100	1200364105	1856	1856	1856	1856	0
207	20240416	152000	1200364105	1856	1856	1856	1856	0
208	20240416	151900	1200364105	1856	1854	1858	1854	1019
209	20240416	151800	1198473118	1854	1858	1858	1854	12249
210	20240416	151700	1175733264	1858	1858	1858	1858	1317
211	20240416	151600	1173286278	1858	1860	1860	1858	34
212	20240416	151500	1173223078	1860	1860	1860	1860	33
213	20240416	151400	1173161698	1858	1858	1858	1857	289
214	20240416	151300	1172624781	1857	1857	1857	1857	0
215	20240416	151200	1172624781	1857	1861	1861	1857	1504
216	20240416	151100	1169831585	1858	1859	1859	1858	2773
217	20240416	151000	1164678730	1859	1860	1860	1859	702
218	20240416	150900	1163373707	1861	1859	1861	1858	254
219	20240416	150800	1162901614	1858	1858	1859	1858	948
220	20240416	150700	1161140130	1859	1862	1862	1859	4757
221	20240416	150600	1152292548	1862	1862	1862	1859	1018
222	20240416	150500	1150399478	1862	1861	1862	1860	213
223	20240416	150400	1150003062	1863	1860	1863	1860	1117
224	20240416	150300	1147924949	1860	1861	1861	1860	6207
225	20240416	150200	1136379832	1860	1862	1863	1860	9255
226	20240416	150100	1119161647	1862	1861	1863	1861	7796
227	20240416	150000	1104652795	1861	1862	1864	1861	4883
228	20240416	145900	1095562480	1862	1862	1862	1862	0
229	20240416	145800	1095562480	1862	1864	1864	1862	5858
230	20240416	145700	1084652754	1864	1864	1864	1864	0
231	20240416	145600	1084652754	1864	1864	1864	1864	1312
232	20240416	145500	1082207186	1865	1864	1865	1862	765
233	20240416	145400	1080781466	1863	1865	1865	1863	984
234	20240416	145300	1078947807	1864	1864	1864	1864	0
235	20240416	145200	1078947807	1864	1864	1864	1864	0
236	20240416	145100	1078947807	1864	1864	1864	1864	0
237	20240416	145000	1078947807	1864	1864	1864	1864	1000
238	20240416	144900	1077083807	1864	1864	1864	1864	42
239	20240416	144800	1077005519	1862	1862	1862	1862	0
240	20240416	144700	1077005519	1862	1862	1862	1862	0
241	20240416	144600	1077005519	1862	1862	1862	1862	0
242	20240416	144500	1077005519	1862	1863	1863	1862	2617
243	20240416	144400	1072132463	1863	1862	1863	1862	5016
244	20240416	144300	1062792554	1862	1863	1864	1862	2278
245	20240416	144200	1058549702	1862	1864	1864	1862	10943
246	20240416	144100	1038167305	1865	1864	1865	1864	241
247	20240416	144000	1037717981	1864	1865	1865	1864	2048
248	20240416	143900	1033900464	1865	1865	1865	1864	3047
249	20240416	143800	1028220209	1865	1865	1865	1865	217
250	20240416	143700	1027815504	1865	1865	1865	1865	603
251	20240416	143600	1026690909	1864	1864	1864	1864	0
252	20240416	143500	1026690909	1864	1865	1865	1864	3300
253	20240416	143400	1020537559	1866	1867	1867	1866	782
254	20240416	143300	1019078301	1867	1867	1867	1867	41
255	20240416	143200	1019001754	1867	1867	1867	1867	500
256	20240416	143100	1018068254	1866	1866	1866	1866	0
257	20240416	143000	1018068254	1866	1866	1866	1866	0
258	20240416	142900	1018068254	1866	1866	1866	1866	0
259	20240416	142800	1018068254	1866	1867	1867	1866	200
260	20240416	142700	1017695051	1867	1867	1867	1867	0
261	20240416	142600	1017695051	1867	1867	1867	1867	0
262	20240416	142500	1017695051	1867	1867	1867	1867	2
263	20240416	142400	1017691317	1868	1868	1868	1868	1
264	20240416	142300	1017689449	1868	1867	1868	1866	1458
265	20240416	142200	1014966980	1867	1868	1868	1867	117
266	20240416	142100	1014748489	1868	1868	1868	1868	71
267	20240416	142000	1014615861	1869	1869	1869	1869	137
268	20240416	141900	1014359808	1869	1869	1869	1869	1001
269	20240416	141800	1012488939	1869	1869	1869	1869	0
270	20240416	141700	1012488939	1869	1869	1869	1869	22
271	20240416	141600	1012447821	1872	1872	1872	1872	5
272	20240416	141500	1012438461	1872	1870	1872	1870	2001
273	20240416	141400	1008693929	1870	1870	1870	1870	343
274	20240416	141300	1008052519	1870	1870	1870	1870	0
275	20240416	141200	1008052519	1870	1870	1870	1870	2
276	20240416	141100	1008048779	1869	1870	1870	1869	779
277	20240416	141000	1006592823	1870	1870	1870	1870	191
278	20240416	140900	1006235653	1870	1870	1870	1870	3
279	20240416	140800	1006230043	1870	1871	1871	1870	1195
280	20240416	140700	1003994783	1871	1871	1871	1871	13059
281	20240416	140600	979561394	1871	1870	1871	1870	1288
282	20240416	140500	977152001	1870	1870	1870	1870	1490
283	20240416	140400	974365701	1871	1871	1871	1871	101
284	20240416	140300	974176730	1869	1871	1871	1869	1501
285	20240416	140200	971371359	1869	1869	1869	1869	0
286	20240416	140100	971371359	1869	1869	1869	1869	12
287	20240416	140000	971348931	1870	1870	1870	1870	2
288	20240416	135900	971345191	1870	1870	1870	1870	13
289	20240416	135800	971320881	1870	1868	1870	1868	1888
290	20240416	135700	967790731	1867	1867	1867	1867	527
291	20240416	135600	966806822	1867	1867	1867	1867	9
292	20240416	135500	966790019	1867	1867	1867	1867	1001
293	20240416	135400	964921152	1866	1866	1866	1866	1001
294	20240416	135300	963053286	1866	1866	1866	1866	1007
295	20240416	135200	961174224	1865	1865	1865	1865	15
296	20240416	135100	961146249	1866	1865	1866	1864	1452
297	20240416	135000	958438069	1866	1865	1866	1864	10975
298	20240416	134900	937970296	1866	1866	1866	1865	130
299	20240416	134800	937727720	1866	1866	1866	1866	529
300	20240416	134700	936740606	1866	1865	1866	1865	1459
301	20240416	134600	934019066	1865	1866	1866	1865	20142
302	20240416	134500	896446351	1869	1868	1869	1866	3732
303	20240416	134400	889482327	1868	1867	1868	1867	173
304	20240416	134300	889159317	1867	1867	1867	1867	10
305	20240416	134200	889140647	1867	1869	1869	1867	9
306	20240416	134100	889123836	1867	1867	1867	1867	5040
307	20240416	134000	879714156	1868	1868	1868	1868	306
308	20240416	133900	879142548	1868	1868	1868	1868	37
309	20240416	133800	879073432	1868	1868	1868	1868	573
310	20240416	133700	878003068	1868	1868	1868	1868	301
311	20240416	133600	877440800	1868	1868	1868	1868	57
312	20240416	133500	877334324	1868	1868	1868	1868	0
313	20240416	133400	877334324	1868	1868	1868	1868	1043
314	20240416	133300	875386000	1869	1868	1869	1868	610
315	20240416	133200	874246519	1868	1867	1868	1867	222
316	20240416	133100	873831843	1868	1868	1868	1868	51
317	20240416	133000	873736575	1868	1868	1868	1868	13
318	20240416	132900	873712291	1868	1868	1868	1868	7
319	20240416	132800	873699215	1868	1868	1868	1868	7
320	20240416	132700	873686139	1867	1867	1867	1867	0
321	20240416	132600	873686139	1867	1868	1868	1867	705
322	20240416	132500	872369902	1868	1868	1868	1868	1
323	20240416	132400	872368034	1867	1867	1867	1867	1
324	20240416	132300	872366167	1868	1868	1868	1868	51
325	20240416	132200	872270899	1868	1868	1868	1868	576
326	20240416	132100	871194931	1867	1867	1867	1867	2612
327	20240416	132000	866318327	1867	1867	1867	1867	17
328	20240416	131900	866286588	1867	1867	1867	1867	335
329	20240416	131800	865661143	1867	1867	1867	1867	418
330	20240416	131700	864880737	1867	1867	1867	1867	1015
331	20240416	131600	862985732	1867	1868	1868	1867	1492
332	20240416	131500	860200167	1868	1868	1868	1868	0
333	20240416	131400	860200167	1868	1868	1868	1868	11439
334	20240416	131300	838832115	1869	1872	1873	1869	3226
335	20240416	131200	832797811	1870	1871	1871	1870	177
336	20240416	131100	832466750	1873	1871	1873	1871	85
337	20240416	131000	832307713	1871	1871	1871	1871	68
338	20240416	130900	832180485	1871	1870	1871	1870	8
339	20240416	130800	832165522	1871	1871	1871	1871	0
340	20240416	130700	832165522	1871	1871	1871	1870	2995
341	20240416	130600	826564318	1870	1870	1870	1870	0
342	20240416	130500	826564318	1870	1871	1871	1870	111
343	20240416	130400	826356747	1870	1871	1871	1870	9
344	20240416	130300	826339909	1871	1871	1871	1871	1147
345	20240416	130200	824193872	1871	1871	1871	1871	70
346	20240416	130100	824062902	1873	1873	1873	1873	108
347	20240416	130000	823860618	1873	1873	1873	1873	1
348	20240416	125900	823858745	1873	1873	1873	1873	0
349	20240416	125800	823858745	1873	1873	1873	1873	5
350	20240416	125700	823849380	1873	1873	1873	1873	0
351	20240416	125600	823849380	1873	1872	1873	1872	613
352	20240416	125500	822701775	1871	1871	1871	1871	0
353	20240416	125400	822701775	1871	1871	1871	1871	0
354	20240416	125300	822701775	1871	1871	1871	1871	5
355	20240416	125200	822692420	1872	1872	1872	1872	0
356	20240416	125100	822692420	1872	1872	1872	1872	3
357	20240416	125000	822686804	1871	1871	1871	1871	150
358	20240416	124900	822406154	1871	1871	1871	1871	0
359	20240416	124800	822406154	1871	1871	1871	1871	1
360	20240416	124700	822404283	1871	1871	1871	1871	1
361	20240416	124600	822402412	1871	1870	1871	1870	15
362	20240416	124500	822374349	1869	1869	1869	1869	3
363	20240416	124400	822368742	1870	1870	1870	1870	1
364	20240416	124300	822366872	1871	1871	1871	1871	369
365	20240416	124200	821676473	1869	1870	1871	1869	386
366	20240416	124100	820954812	1871	1871	1871	1871	237
367	20240416	124000	820511385	1871	1871	1871	1871	105
368	20240416	123900	820314930	1869	1870	1870	1869	1391
369	20240416	123800	817714181	1869	1869	1869	1869	0
370	20240416	123700	817714181	1869	1869	1869	1869	1401
371	20240416	123600	815095712	1870	1870	1870	1870	1
372	20240416	123500	815093842	1870	1870	1870	1870	100
373	20240416	123400	814906842	1869	1869	1869	1869	0
374	20240416	123300	814906842	1869	1870	1870	1869	5
375	20240416	123200	814897493	1869	1870	1870	1869	339
376	20240416	123100	814263817	1870	1870	1870	1870	0
377	20240416	123000	814263817	1870	1869	1870	1869	510
378	20240416	122900	813310122	1870	1870	1870	1870	596
379	20240416	122800	812195602	1870	1870	1870	1870	45
380	20240416	122700	812111452	1870	1870	1870	1870	7295
381	20240416	122600	798469802	1870	1870	1870	1870	0
382	20240416	122500	798469802	1870	1870	1870	1870	30
383	20240416	122400	798413702	1870	1870	1870	1870	73
384	20240416	122300	798277192	1871	1871	1871	1871	63
385	20240416	122200	798159319	1871	1871	1871	1871	20
386	20240416	122100	798121899	1871	1871	1871	1871	1
387	20240416	122000	798120028	1871	1871	1871	1871	50
388	20240416	121900	798026478	1870	1870	1870	1869	8042
389	20240416	121800	782991093	1870	1870	1870	1869	152
390	20240416	121700	782706953	1869	1870	1870	1869	100
391	20240416	121600	782520015	1870	1870	1870	1870	0
392	20240416	121500	782520015	1870	1870	1870	1870	106
393	20240416	121400	782321795	1870	1870	1870	1870	1
394	20240416	121300	782319925	1870	1870	1870	1870	0
395	20240416	121200	782319925	1870	1870	1870	1870	1000
396	20240416	121100	780449925	1870	1870	1870	1870	40
397	20240416	121000	780375125	1870	1870	1870	1870	166
398	20240416	120900	780064705	1869	1869	1869	1869	0
399	20240416	120800	780064705	1869	1869	1869	1869	0
400	20240416	120700	780064705	1869	1869	1869	1869	0
401	20240416	120600	780064705	1869	1869	1869	1869	0
402	20240416	120500	780064705	1869	1870	1870	1869	164
403	20240416	120400	779758188	1869	1869	1869	1869	0
404	20240416	120300	779758188	1869	1869	1869	1869	0
405	20240416	120200	779758188	1869	1869	1869	1869	0
406	20240416	120100	779758188	1869	1869	1869	1869	0
407	20240416	120000	779758188	1869	1869	1869	1869	1
408	20240416	115900	779756319	1869	1872	1872	1869	1284
409	20240416	115800	777356328	1873	1873	1873	1873	0
410	20240416	115700	777356328	1873	1873	1873	1873	30
411	20240416	115600	777300138	1873	1873	1873	1873	13
412	20240416	115500	777275789	1873	1868	1873	1868	1002
413	20240416	115400	775399048	1868	1873	1873	1868	503
414	20240416	115300	774458629	1873	1873	1873	1873	2669
415	20240416	115200	769459592	1873	1873	1873	1873	501
416	20240416	115100	768521219	1872	1872	1872	1872	5
417	20240416	115000	768511859	1873	1873	1873	1873	4
418	20240416	114900	768504367	1873	1873	1873	1873	2
419	20240416	114800	768500621	1873	1872	1873	1872	500
420	20240416	114700	767564142	1873	1873	1873	1873	1
421	20240416	114600	767562269	1873	1873	1873	1873	18
422	20240416	114500	767528555	1866	1872	1872	1866	15757
423	20240416	114400	738107226	1872	1872	1872	1872	25
424	20240416	114300	738060426	1872	1872	1873	1872	643
425	20240416	114200	736856613	1872	1872	1872	1872	0
426	20240416	114100	736856613	1872	1872	1872	1872	321
427	20240416	114000	736255701	1873	1873	1873	1873	48
428	20240416	113900	736165797	1873	1873	1873	1873	24
429	20240416	113800	736120845	1871	1871	1871	1871	1232
430	20240416	113700	733815773	1871	1871	1871	1870	1007
431	20240416	113600	731932641	1871	1871	1871	1871	1713
432	20240416	113500	728727618	1871	1871	1871	1871	1086
433	20240416	113400	726695712	1871	1873	1873	1871	836
434	20240416	113300	725131554	1873	1872	1873	1871	5287
435	20240416	113200	715234383	1873	1873	1873	1872	11276
436	20240416	113100	694125694	1873	1873	1873	1872	945
437	20240416	113000	692355789	1872	1873	1873	1872	81
438	20240416	112900	692204134	1873	1875	1875	1873	6718
439	20240416	112800	679617846	1875	1875	1875	1875	851
440	20240416	112700	678022221	1875	1875	1875	1874	2495
441	20240416	112600	673344097	1875	1875	1875	1875	41
442	20240416	112500	673267222	1875	1875	1875	1875	3736
443	20240416	112400	666262222	1875	1877	1877	1875	1287
444	20240416	112300	663849092	1875	1877	1877	1875	9095
445	20240416	112200	646795895	1877	1877	1877	1877	7
446	20240416	112100	646782756	1877	1877	1877	1877	1
447	20240416	112000	646780879	1875	1875	1876	1875	73
448	20240416	111900	646644003	1875	1875	1875	1875	100
449	20240416	111800	646456503	1875	1877	1877	1875	372
450	20240416	111700	645758999	1877	1877	1877	1877	4
451	20240416	111600	645751491	1876	1877	1877	1876	5
452	20240416	111500	645742107	1875	1875	1877	1875	2030
453	20240416	111400	641935807	1875	1875	1875	1875	0
454	20240416	111300	641935807	1875	1877	1877	1875	240
455	20240416	111200	641485803	1877	1877	1877	1877	266
456	20240416	111100	640986521	1877	1877	1877	1876	142
457	20240416	111000	640720032	1879	1879	1879	1879	448
458	20240416	110900	639878240	1879	1879	1879	1876	6755
459	20240416	110800	627196873	1879	1880	1880	1879	2162
460	20240416	110700	623134275	1879	1879	1880	1879	22
461	20240416	110600	623092936	1879	1879	1879	1879	0
462	20240416	110500	623092936	1879	1880	1880	1879	1390
463	20240416	110400	620480236	1880	1880	1880	1880	1120
464	20240416	110300	618374636	1880	1879	1880	1879	4504
465	20240416	110200	609907620	1879	1879	1879	1879	0
466	20240416	110100	609907620	1879	1879	1879	1879	0
467	20240416	110000	609907620	1879	1878	1879	1877	6177
468	20240416	105900	598304004	1879	1879	1879	1879	0
469	20240416	105800	598304004	1879	1879	1879	1879	18
470	20240416	105700	598270182	1879	1879	1879	1879	0
471	20240416	105600	598270182	1879	1879	1879	1879	17
472	20240416	105500	598238239	1879	1878	1879	1878	6
473	20240416	105400	598226966	1879	1879	1879	1879	1
474	20240416	105300	598225087	1879	1879	1879	1879	1081
475	20240416	105200	596193888	1879	1880	1880	1879	107
476	20240416	105100	595992815	1880	1880	1880	1880	5
477	20240416	105000	595983415	1878	1878	1878	1878	0
478	20240416	104900	595983415	1878	1877	1878	1877	725
479	20240416	104800	594622140	1877	1877	1877	1876	1112
480	20240416	104700	592534931	1876	1877	1877	1876	415
481	20240416	104600	591756384	1876	1877	1877	1876	44
482	20240416	104500	591673816	1877	1877	1877	1876	757
483	20240416	104400	590253677	1877	1877	1877	1876	124
484	20240416	104300	590021017	1877	1876	1877	1875	540
485	20240416	104200	589008500	1876	1876	1876	1875	2969
486	20240416	104100	583441530	1876	1876	1876	1876	2703
487	20240416	104000	578370702	1877	1877	1877	1877	10
488	20240416	103900	578351932	1877	1877	1877	1877	2219
489	20240416	103800	574186869	1877	1878	1878	1876	15982
490	20240416	103700	544201954	1879	1879	1879	1879	1
491	20240416	103600	544200075	1878	1879	1879	1878	1837
492	20240416	103500	540750175	1878	1878	1878	1878	182
493	20240416	103400	540408379	1877	1878	1878	1877	455
494	20240416	103300	539554252	1878	1877	1878	1877	51
495	20240416	103200	539458524	1877	1878	1878	1877	834
496	20240416	103100	537892586	1878	1878	1878	1878	458
497	20240416	103000	537032462	1878	1879	1879	1878	50
498	20240416	102900	536938543	1879	1880	1880	1879	102
499	20240416	102800	536746806	1880	1880	1880	1880	45
500	20240416	102700	536662206	1876	1880	1880	1876	13450
501	20240416	102600	511401440	1880	1880	1880	1880	102
502	20240416	102500	511209680	1880	1881	1881	1880	137
503	20240416	102400	510952115	1880	1881	1881	1880	7647
504	20240416	102300	496574900	1881	1881	1881	1881	407
505	20240416	102200	495809333	1881	1881	1881	1881	128
506	20240416	102100	495568565	1880	1882	1882	1880	10274
507	20240416	102000	476253277	1881	1881	1881	1881	0
508	20240416	101900	476253277	1881	1881	1881	1881	1
509	20240416	101800	476251396	1881	1883	1883	1881	3027
510	20240416	101700	470557593	1881	1881	1881	1881	0
511	20240416	101600	470557593	1881	1882	1885	1880	7839
512	20240416	101500	455817703	1885	1883	1885	1881	7606
513	20240416	101400	441504236	1883	1885	1885	1882	42194
514	20240416	101300	362046958	1885	1885	1885	1885	1237
515	20240416	101200	359715213	1885	1886	1886	1885	20
516	20240416	101100	359677503	1885	1885	1885	1885	0
517	20240416	101000	359677503	1885	1885	1885	1885	20
518	20240416	100900	359639803	1887	1887	1887	1887	118
519	20240416	100800	359417137	1887	1885	1887	1885	1015
520	20240416	100700	357503060	1885	1885	1885	1885	1627
521	20240416	100600	354436165	1885	1886	1886	1885	194
522	20240416	100500	354070468	1887	1887	1887	1887	3
523	20240416	100400	354064807	1887	1887	1887	1887	7
524	20240416	100300	354051598	1887	1887	1887	1887	2
525	20240416	100200	354047824	1886	1886	1886	1886	720
526	20240416	100100	352689904	1886	1886	1886	1884	577
527	20240416	100000	351602732	1884	1885	1885	1884	2808
528	20240416	095900	346311769	1884	1884	1884	1883	3078
529	20240416	095800	340514812	1884	1884	1885	1884	15577
530	20240416	095700	311167734	1885	1885	1885	1885	893
531	20240416	095600	309484429	1885	1885	1886	1884	11269
532	20240416	095500	288252145	1886	1888	1888	1886	643
533	20240416	095400	287038475	1888	1885	1888	1885	23
534	20240416	095300	286995106	1886	1886	1886	1886	36
535	20240416	095200	286927210	1885	1887	1888	1885	1016
536	20240416	095100	285009035	1890	1886	1890	1884	14847
537	20240416	095000	257019457	1887	1890	1890	1887	10
538	20240416	094900	257000578	1890	1887	1890	1887	22
539	20240416	094800	256959058	1887	1890	1890	1887	372
540	20240416	094700	256256365	1890	1890	1890	1890	13
541	20240416	094600	256231795	1890	1889	1890	1889	929
542	20240416	094500	254476902	1887	1887	1887	1887	4
543	20240416	094400	254469354	1887	1887	1887	1887	0
544	20240416	094300	254469354	1887	1887	1887	1887	13
545	20240416	094200	254444823	1886	1886	1886	1886	0
546	20240416	094100	254444823	1886	1886	1886	1886	551
547	20240416	094000	253405637	1886	1888	1888	1886	52
548	20240416	093900	253307563	1890	1889	1890	1889	1553
549	20240416	093800	250373895	1889	1889	1889	1889	574
550	20240416	093700	249289609	1889	1886	1889	1885	647
551	20240416	093600	248069864	1886	1889	1889	1886	1630
552	20240416	093500	244995556	1886	1887	1887	1886	2224
553	20240416	093400	240801091	1886	1886	1886	1886	27
554	20240416	093300	240750169	1889	1886	1889	1886	120
555	20240416	093200	240523609	1889	1890	1890	1886	1443
556	20240416	093100	237800867	1890	1890	1890	1890	10
557	20240416	093000	237781967	1891	1890	1891	1890	10
558	20240416	092900	237763059	1890	1888	1890	1888	45
559	20240416	092800	237678097	1888	1887	1888	1886	391
560	20240416	092700	236940144	1886	1886	1886	1886	1028
561	20240416	092600	235001336	1886	1886	1886	1884	2031
562	20240416	092500	231174437	1887	1886	1887	1884	209
563	20240416	092400	230780068	1886	1884	1886	1884	126
564	20240416	092300	230542584	1884	1884	1888	1883	9775
565	20240416	092200	212132104	1885	1886	1888	1884	1120
566	20240416	092100	210021094	1884	1891	1891	1884	25751
567	20240416	092000	161423049	1891	1900	1900	1891	3145
568	20240416	091900	155475710	1900	1891	1900	1891	12010
569	20240416	091800	132755758	1891	1892	1892	1891	492
570	20240416	091700	131825096	1892	1892	1892	1891	1042
571	20240416	091600	129853732	1891	1892	1892	1891	808
572	20240416	091500	128325559	1892	1892	1896	1892	1067
573	20240416	091400	126305979	1892	1892	1896	1892	211
574	20240416	091300	125905955	1893	1892	1896	1891	12942
575	20240416	091200	101418715	1892	1892	1892	1892	1760
576	20240416	091100	98088795	1892	1892	1893	1890	6428
577	20240416	091000	85929171	1891	1896	1896	1891	6281
578	20240416	090900	74035126	1896	1903	1903	1896	8903
579	20240416	090800	57120085	1909	1909	1909	1909	196
580	20240416	090700	56745921	1909	1911	1911	1903	8272
581	20240416	090600	40975868	1913	1910	1913	1910	177
582	20240416	090500	40637715	1911	1914	1914	1911	859
583	20240416	090400	38994752	1913	1910	1917	1909	148
584	20240416	090300	38711996	1909	1916	1917	1908	143
585	20240416	090200	38439099	1907	1926	1926	1907	3442
586	20240416	090100	31863283	1917	1913	1917	1913	524
587	20240416	090000	30858779	1917	1930	1931	1908	16018