KissMeData/002700/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	183600	882921903	1899	1899	1899	1899	2799
3	20240405	183500	882921903	1899	1899	1899	1899	0
4	20240405	183400	882921903	1899	1899	1899	1899	0
5	20240405	183300	882921903	1899	1899	1899	1899	0
6	20240405	183200	882921903	1899	1899	1899	1899	0
7	20240405	183100	882921903	1899	1899	1899	1899	0
8	20240405	183000	882921903	1899	1899	1899	1899	0
9	20240405	182900	882921903	1899	1899	1899	1899	0
10	20240405	182800	882921903	1899	1899	1899	1899	0
11	20240405	182700	882921903	1899	1899	1899	1899	0
12	20240405	182600	882921903	1899	1899	1899	1899	0
13	20240405	182500	882921903	1899	1899	1899	1899	0
14	20240405	182400	882921903	1899	1899	1899	1899	0
15	20240405	182300	882921903	1899	1899	1899	1899	0
16	20240405	182200	882921903	1899	1899	1899	1899	0
17	20240405	182100	882921903	1899	1899	1899	1899	0
18	20240405	182000	882921903	1899	1899	1899	1899	0
19	20240405	181900	882921903	1899	1899	1899	1899	0
20	20240405	181800	882921903	1899	1899	1899	1899	0
21	20240405	181700	882921903	1899	1899	1899	1899	0
22	20240405	181600	882921903	1899	1899	1899	1899	0
23	20240405	181500	882921903	1899	1899	1899	1899	0
24	20240405	181400	882921903	1899	1899	1899	1899	0
25	20240405	181300	882921903	1899	1899	1899	1899	0
26	20240405	181200	882921903	1899	1899	1899	1899	0
27	20240405	181100	882921903	1899	1899	1899	1899	0
28	20240405	181000	882921903	1899	1899	1899	1899	0
29	20240405	180900	882921903	1899	1899	1899	1899	0
30	20240405	180800	882921903	1899	1899	1899	1899	0
31	20240405	180700	882921903	1899	1899	1899	1899	0
32	20240405	180600	882921903	1899	1899	1899	1899	2799
33	20240405	180500	882921903	1899	1899	1899	1899	0
34	20240405	180400	882921903	1899	1899	1899	1899	0
35	20240405	180300	882921903	1899	1899	1899	1899	0
36	20240405	180200	882921903	1899	1899	1899	1899	0
37	20240405	180100	882921903	1899	1899	1899	1899	0
38	20240405	180000	882921903	1899	1899	1899	1899	0
39	20240405	175900	882921903	1899	1899	1899	1899	0
40	20240405	175800	882921903	1899	1899	1899	1899	0
41	20240405	175700	882921903	1899	1899	1899	1899	0
42	20240405	175600	882921903	1899	1899	1899	1899	0
43	20240405	175500	882921903	1899	1899	1899	1899	0
44	20240405	175400	882921903	1899	1899	1899	1899	0
45	20240405	175300	882921903	1899	1899	1899	1899	0
46	20240405	175200	882921903	1899	1899	1899	1899	0
47	20240405	175100	882921903	1899	1899	1899	1899	0
48	20240405	175000	882921903	1899	1899	1899	1899	0
49	20240405	174900	882921903	1899	1899	1899	1899	0
50	20240405	174800	882921903	1899	1899	1899	1899	0
51	20240405	174700	882921903	1899	1899	1899	1899	0
52	20240405	174600	882921903	1899	1899	1899	1899	0
53	20240405	174500	882921903	1899	1899	1899	1899	0
54	20240405	174400	882921903	1899	1899	1899	1899	0
55	20240405	174300	882921903	1899	1899	1899	1899	0
56	20240405	174200	882921903	1899	1899	1899	1899	0
57	20240405	174100	882921903	1899	1899	1899	1899	0
58	20240405	174000	882921903	1899	1899	1899	1899	0
59	20240405	173900	882921903	1899	1899	1899	1899	0
60	20240405	173800	882921903	1899	1899	1899	1899	0
61	20240405	173700	882921903	1899	1899	1899	1899	0
62	20240405	173600	882921903	1899	1899	1899	1899	2799
63	20240405	173500	882921903	1899	1899	1899	1899	0
64	20240405	173400	882921903	1899	1899	1899	1899	0
65	20240405	173300	882921903	1899	1899	1899	1899	0
66	20240405	173200	882921903	1899	1899	1899	1899	0
67	20240405	173100	882921903	1899	1899	1899	1899	0
68	20240405	173000	882921903	1899	1899	1899	1899	0
69	20240405	172900	882921903	1899	1899	1899	1899	0
70	20240405	172800	882921903	1899	1899	1899	1899	0
71	20240405	172700	882921903	1899	1899	1899	1899	0
72	20240405	172600	882921903	1899	1899	1899	1899	0
73	20240405	172500	882921903	1899	1899	1899	1899	0
74	20240405	172400	882921903	1899	1899	1899	1899	0
75	20240405	172300	882921903	1899	1899	1899	1899	0
76	20240405	172200	882921903	1899	1899	1899	1899	0
77	20240405	172100	882921903	1899	1899	1899	1899	0
78	20240405	172000	882921903	1899	1899	1899	1899	0
79	20240405	171900	882921903	1899	1899	1899	1899	0
80	20240405	171800	882921903	1899	1899	1899	1899	0
81	20240405	171700	882921903	1899	1899	1899	1899	0
82	20240405	171600	882921903	1899	1899	1899	1899	0
83	20240405	171500	882921903	1899	1899	1899	1899	0
84	20240405	171400	882921903	1899	1899	1899	1899	0
85	20240405	171300	882921903	1899	1899	1899	1899	0
86	20240405	171200	882921903	1899	1899	1899	1899	0
87	20240405	171100	882921903	1899	1899	1899	1899	0
88	20240405	171000	882921903	1899	1899	1899	1899	0
89	20240405	170900	882921903	1899	1899	1899	1899	0
90	20240405	170800	882921903	1899	1899	1899	1899	0
91	20240405	170700	882921903	1899	1899	1899	1899	0
92	20240405	170600	882921903	1899	1899	1899	1899	2799
93	20240405	170500	882921903	1899	1899	1899	1899	0
94	20240405	170400	882921903	1899	1899	1899	1899	0
95	20240405	170300	882921903	1899	1899	1899	1899	0
96	20240405	170200	882921903	1899	1899	1899	1899	0
97	20240405	170100	882921903	1899	1899	1899	1899	0
98	20240405	170000	882921903	1899	1899	1899	1899	0
99	20240405	165900	882921903	1899	1899	1899	1899	0
100	20240405	165800	882921903	1899	1899	1899	1899	0
101	20240405	165700	882921903	1899	1899	1899	1899	0
102	20240405	165600	882921903	1899	1899	1899	1899	0
103	20240405	165500	882921903	1899	1899	1899	1899	0
104	20240405	165400	882921903	1899	1899	1899	1899	0
105	20240405	165300	882921903	1899	1899	1899	1899	0
106	20240405	165200	882921903	1899	1899	1899	1899	0
107	20240405	165100	882921903	1899	1899	1899	1899	0
108	20240405	165000	882921903	1899	1899	1899	1899	0
109	20240405	164900	882921903	1899	1899	1899	1899	0
110	20240405	164800	882921903	1899	1899	1899	1899	0
111	20240405	164700	882921903	1899	1899	1899	1899	0
112	20240405	164600	882921903	1899	1899	1899	1899	0
113	20240405	164500	882921903	1899	1899	1899	1899	0
114	20240405	164400	882921903	1899	1899	1899	1899	0
115	20240405	164300	882921903	1899	1899	1899	1899	0
116	20240405	164200	882921903	1899	1899	1899	1899	0
117	20240405	164100	882921903	1899	1899	1899	1899	0
118	20240405	164000	882921903	1899	1899	1899	1899	0
119	20240405	163900	882921903	1899	1899	1899	1899	0
120	20240405	163800	882921903	1899	1899	1899	1899	0
121	20240405	163700	882921903	1899	1899	1899	1899	0
122	20240405	163600	882921903	1899	1899	1899	1899	2799
123	20240405	163500	882921903	1899	1899	1899	1899	0
124	20240405	163400	882921903	1899	1899	1899	1899	0
125	20240405	163300	882921903	1899	1899	1899	1899	0
126	20240405	163200	882921903	1899	1899	1899	1899	0
127	20240405	163100	882921903	1899	1899	1899	1899	0
128	20240405	163000	882921903	1899	1899	1899	1899	0
129	20240405	162900	882921903	1899	1899	1899	1899	0
130	20240405	162800	882921903	1899	1899	1899	1899	0
131	20240405	162700	882921903	1899	1899	1899	1899	0
132	20240405	162600	882921903	1899	1899	1899	1899	0
133	20240405	162500	882921903	1899	1899	1899	1899	0
134	20240405	162400	882921903	1899	1899	1899	1899	0
135	20240405	162300	882921903	1899	1899	1899	1899	0
136	20240405	162200	882921903	1899	1899	1899	1899	0
137	20240405	162100	882921903	1899	1899	1899	1899	0
138	20240405	162000	882921903	1899	1899	1899	1899	0
139	20240405	161900	882921903	1899	1899	1899	1899	0
140	20240405	161800	882921903	1899	1899	1899	1899	0
141	20240405	161700	882921903	1899	1899	1899	1899	0
142	20240405	161600	882921903	1899	1899	1899	1899	0
143	20240405	161500	882921903	1899	1899	1899	1899	0
144	20240405	161400	882921903	1899	1899	1899	1899	0
145	20240405	161300	882921903	1899	1899	1899	1899	0
146	20240405	161200	882921903	1899	1899	1899	1899	0
147	20240405	161100	882921903	1899	1899	1899	1899	0
148	20240405	161000	882921903	1899	1899	1899	1899	0
149	20240405	160900	882921903	1899	1899	1899	1899	0
150	20240405	160800	882921903	1899	1899	1899	1899	0
151	20240405	160700	882921903	1899	1899	1899	1899	0
152	20240405	160600	882921903	1899	1899	1899	1899	2799
153	20240405	160500	882921903	1899	1899	1899	1899	0
154	20240405	160400	882921903	1899	1899	1899	1899	0
155	20240405	160300	882921903	1899	1899	1899	1899	0
156	20240405	160200	882921903	1899	1899	1899	1899	0
157	20240405	160100	882921903	1899	1899	1899	1899	0
158	20240405	160000	882921903	1899	1899	1899	1899	0
159	20240405	155900	882921903	1899	1899	1899	1899	0
160	20240405	155800	882921903	1899	1899	1899	1899	0
161	20240405	155700	882921903	1899	1899	1899	1899	0
162	20240405	155600	882921903	1899	1899	1899	1899	0
163	20240405	155500	882921903	1899	1899	1899	1899	0
164	20240405	155400	882921903	1899	1899	1899	1899	0
165	20240405	155300	882921903	1899	1899	1899	1899	0
166	20240405	155200	882921903	1899	1899	1899	1899	0
167	20240405	155100	882921903	1899	1899	1899	1899	0
168	20240405	155000	882921903	1899	1899	1899	1899	0
169	20240405	154900	882921903	1899	1899	1899	1899	0
170	20240405	154800	882921903	1899	1899	1899	1899	0
171	20240405	154700	882921903	1899	1899	1899	1899	0
172	20240405	154600	882921903	1899	1899	1899	1899	0
173	20240405	154500	882921903	1899	1899	1899	1899	0
174	20240405	154400	882921903	1899	1899	1899	1899	0
175	20240405	154300	882921903	1899	1899	1899	1899	0
176	20240405	154200	882921903	1899	1899	1899	1899	0
177	20240405	154100	882921903	1899	1899	1899	1899	0
178	20240405	154000	882921903	1899	1899	1899	1899	0
179	20240405	153900	882921903	1899	1899	1899	1899	0
180	20240405	153800	882921903	1899	1899	1899	1899	0
181	20240405	153700	882921903	1899	1899	1899	1899	0
182	20240405	153600	882921903	1899	1899	1899	1899	2799
183	20240405	153500	882921903	1899	1899	1899	1899	0
184	20240405	153400	882921903	1899	1899	1899	1899	0
185	20240405	153300	882921903	1899	1899	1899	1899	0
186	20240405	153200	882921903	1899	1899	1899	1899	0
187	20240405	153100	882921903	1899	1899	1899	1899	0
188	20240405	153000	882921903	1899	1899	1899	1899	2799
189	20240405	152900	877606602	1899	1899	1899	1899	0
190	20240405	152800	877606602	1899	1899	1899	1899	0
191	20240405	152700	877606602	1899	1899	1899	1899	0
192	20240405	152600	877606602	1899	1899	1899	1899	0
193	20240405	152500	877606602	1899	1899	1899	1899	0
194	20240405	152400	877606602	1899	1899	1899	1899	0
195	20240405	152300	877606602	1899	1899	1899	1899	0
196	20240405	152200	877606602	1899	1899	1899	1899	0
197	20240405	152100	877606602	1899	1899	1899	1899	0
198	20240405	152000	877606602	1899	1899	1899	1899	0
199	20240405	151900	877606602	1899	1899	1900	1899	360
200	20240405	151800	876922811	1900	1900	1900	1899	438
201	20240405	151700	876090638	1900	1900	1900	1900	4419
202	20240405	151600	867694538	1900	1900	1900	1900	2
203	20240405	151500	867690738	1900	1899	1900	1899	88
204	20240405	151400	867523625	1899	1899	1899	1899	0
205	20240405	151300	867523625	1899	1899	1899	1899	0
206	20240405	151200	867523625	1899	1899	1899	1899	1
207	20240405	151100	867521726	1899	1899	1899	1899	341
208	20240405	151000	866874167	1899	1899	1899	1899	100
209	20240405	150900	866684267	1900	1900	1900	1900	150
210	20240405	150800	866399267	1900	1900	1900	1900	52
211	20240405	150700	866300467	1900	1900	1900	1900	0
212	20240405	150600	866300467	1900	1898	1900	1897	318
213	20240405	150500	865696578	1898	1898	1898	1898	870
214	20240405	150400	864045318	1898	1897	1898	1897	7
215	20240405	150300	864032038	1897	1897	1897	1897	98
216	20240405	150200	863846132	1898	1898	1898	1898	69
217	20240405	150100	863715170	1899	1899	1899	1899	7
218	20240405	150000	863701877	1899	1899	1899	1899	4169
219	20240405	145900	855784946	1900	1900	1900	1900	0
220	20240405	145800	855784946	1900	1901	1901	1900	3686
221	20240405	145700	848781545	1902	1902	1902	1902	300
222	20240405	145600	848210945	1902	1902	1902	1902	506
223	20240405	145500	847248533	1902	1902	1902	1902	1
224	20240405	145400	847246631	1900	1902	1902	1900	161
225	20240405	145300	846940425	1902	1902	1902	1902	0
226	20240405	145200	846940425	1902	1902	1902	1902	5
227	20240405	145100	846930915	1902	1902	1902	1902	0
228	20240405	145000	846930915	1902	1902	1902	1902	0
229	20240405	144900	846930915	1902	1902	1902	1902	251
230	20240405	144800	846453513	1900	1900	1900	1900	41
231	20240405	144700	846375613	1901	1901	1901	1901	391
232	20240405	144600	845632322	1901	1901	1901	1901	0
233	20240405	144500	845632322	1901	1901	1901	1901	362
234	20240405	144400	844944160	1901	1901	1901	1899	1434
235	20240405	144300	842218128	1901	1899	1901	1899	34
236	20240405	144200	842153510	1900	1900	1901	1900	128
237	20240405	144100	841910309	1901	1901	1901	1901	1
238	20240405	144000	841908408	1902	1901	1902	1901	17834
239	20240405	143900	807988192	1902	1901	1902	1900	3201
240	20240405	143800	801901599	1899	1900	1900	1899	1763
241	20240405	143700	798552802	1899	1900	1900	1899	64
242	20240405	143600	798431211	1900	1900	1900	1899	82
243	20240405	143500	798275412	1899	1900	1900	1899	656
244	20240405	143400	797029561	1900	1900	1900	1900	2
245	20240405	143300	797025761	1899	1899	1899	1899	0
246	20240405	143200	797025761	1899	1898	1899	1898	619
247	20240405	143100	795850288	1898	1898	1898	1898	40
248	20240405	143000	795774368	1898	1898	1898	1898	0
249	20240405	142900	795774368	1898	1898	1898	1898	0
250	20240405	142800	795774368	1898	1898	1898	1898	62
251	20240405	142700	795656692	1898	1898	1898	1898	10
252	20240405	142600	795637712	1897	1898	1898	1897	1814
253	20240405	142500	792195749	1898	1898	1898	1897	425
254	20240405	142400	791389103	1898	1898	1898	1898	0
255	20240405	142300	791389103	1898	1898	1898	1898	0
256	20240405	142200	791389103	1898	1898	1898	1898	1100
257	20240405	142100	789301303	1897	1897	1897	1897	0
258	20240405	142000	789301303	1897	1898	1898	1897	209
259	20240405	141900	788904629	1898	1897	1898	1897	18
260	20240405	141800	788870474	1897	1897	1897	1897	0
261	20240405	141700	788870474	1897	1897	1897	1897	0
262	20240405	141600	788870474	1897	1897	1897	1897	0
263	20240405	141500	788870474	1897	1897	1897	1897	14
264	20240405	141400	788843916	1897	1897	1897	1897	0
265	20240405	141300	788843916	1897	1897	1897	1897	650
266	20240405	141200	787610866	1898	1898	1898	1898	0
267	20240405	141100	787610866	1898	1897	1898	1897	3050
268	20240405	141000	781824954	1897	1897	1897	1897	57
269	20240405	140900	781716825	1898	1898	1898	1897	71
270	20240405	140800	781582076	1898	1898	1898	1898	0
271	20240405	140700	781582076	1898	1898	1898	1898	50
272	20240405	140600	781487176	1898	1898	1898	1898	0
273	20240405	140500	781487176	1898	1898	1898	1898	400
274	20240405	140400	780727976	1898	1896	1898	1896	9
275	20240405	140300	780710910	1898	1897	1898	1897	15
276	20240405	140200	780682442	1897	1897	1897	1897	560
277	20240405	140100	779620122	1897	1897	1897	1897	75
278	20240405	140000	779477847	1897	1897	1897	1897	158
279	20240405	135900	779178121	1897	1897	1897	1897	200
280	20240405	135800	778798721	1897	1897	1897	1897	88
281	20240405	135700	778631785	1897	1896	1897	1896	2346
282	20240405	135600	774182803	1897	1897	1897	1897	27
283	20240405	135500	774131584	1897	1897	1897	1897	0
284	20240405	135400	774131584	1897	1897	1897	1897	100
285	20240405	135300	773941884	1897	1896	1897	1896	463
286	20240405	135200	773063581	1896	1896	1896	1896	0
287	20240405	135100	773063581	1896	1896	1896	1896	808
288	20240405	135000	771531613	1897	1897	1897	1897	148
289	20240405	134900	771250857	1897	1898	1898	1897	4636
290	20240405	134800	762454539	1899	1899	1899	1899	10
291	20240405	134700	762435549	1899	1899	1899	1899	60
292	20240405	134600	762321609	1899	1899	1899	1899	1497
293	20240405	134500	759478806	1899	1899	1899	1899	845
294	20240405	134400	757874151	1900	1900	1900	1900	0
295	20240405	134300	757874151	1900	1900	1900	1900	8
296	20240405	134200	757858951	1900	1900	1900	1900	9377
297	20240405	134100	740042651	1900	1900	1900	1900	9
298	20240405	134000	740025551	1900	1900	1900	1900	400
299	20240405	133900	739265551	1900	1900	1900	1900	5
300	20240405	133800	739256051	1901	1900	1901	1900	53
301	20240405	133700	739155299	1900	1900	1900	1900	0
302	20240405	133600	739155299	1900	1900	1900	1900	11
303	20240405	133500	739134399	1900	1900	1900	1900	0
304	20240405	133400	739134399	1900	1900	1900	1900	650
305	20240405	133300	737899399	1900	1901	1901	1900	1001
306	20240405	133200	735997212	1901	1901	1901	1901	101
307	20240405	133100	735805211	1901	1901	1901	1901	26
308	20240405	133000	735755785	1901	1902	1902	1901	6209
309	20240405	132900	723949474	1903	1903	1903	1903	2
310	20240405	132800	723945668	1902	1902	1902	1902	0
311	20240405	132700	723945668	1902	1902	1902	1902	20
312	20240405	132600	723907628	1903	1903	1903	1903	12
313	20240405	132500	723884792	1902	1903	1903	1902	211
314	20240405	132400	723483387	1903	1903	1903	1903	0
315	20240405	132300	723483387	1903	1903	1903	1903	37
316	20240405	132200	723412976	1903	1903	1903	1903	0
317	20240405	132100	723412976	1903	1902	1903	1902	913
318	20240405	132000	721676348	1902	1901	1902	1901	6
319	20240405	131900	721664941	1901	1902	1902	1901	276
320	20240405	131800	721140164	1901	1901	1901	1901	727
321	20240405	131700	719758137	1902	1903	1903	1902	110
322	20240405	131600	719548907	1903	1903	1903	1903	1
323	20240405	131500	719547004	1901	1901	1901	1901	0
324	20240405	131400	719547004	1901	1902	1902	1901	1468
325	20240405	131300	716755832	1903	1903	1903	1903	0
326	20240405	131200	716755832	1903	1903	1903	1903	0
327	20240405	131100	716755832	1903	1903	1903	1903	200
328	20240405	131000	716375232	1901	1901	1901	1901	0
329	20240405	130900	716375232	1901	1901	1901	1901	0
330	20240405	130800	716375232	1901	1901	1901	1901	8
331	20240405	130700	716360024	1902	1902	1902	1902	2802
332	20240405	130600	711030620	1903	1903	1904	1903	394
333	20240405	130500	710280833	1903	1903	1903	1903	0
334	20240405	130400	710280833	1903	1903	1903	1903	6
335	20240405	130300	710269415	1903	1903	1903	1903	100
336	20240405	130200	710079115	1903	1903	1903	1903	509
337	20240405	130100	709110488	1903	1903	1903	1903	0
338	20240405	130000	709110488	1903	1903	1903	1903	80
339	20240405	125900	708958248	1903	1904	1904	1903	4412
340	20240405	125800	700560546	1904	1904	1905	1904	1772
341	20240405	125700	697186657	1904	1904	1904	1904	1828
342	20240405	125600	693706145	1904	1904	1904	1904	1
343	20240405	125500	693704241	1904	1904	1904	1904	10
344	20240405	125400	693685201	1904	1904	1904	1904	100
345	20240405	125300	693494801	1904	1904	1904	1904	9
346	20240405	125200	693477665	1904	1904	1904	1904	1236
347	20240405	125100	691124321	1904	1904	1904	1904	559
348	20240405	125000	690059985	1904	1904	1904	1904	0
349	20240405	124900	690059985	1904	1904	1904	1904	14
350	20240405	124800	690033329	1904	1904	1904	1904	0
351	20240405	124700	690033329	1904	1904	1904	1904	3
352	20240405	124600	690027617	1904	1905	1905	1904	1600
353	20240405	124500	686979817	1905	1905	1905	1905	0
354	20240405	124400	686979817	1905	1905	1905	1905	0
355	20240405	124300	686979817	1905	1905	1905	1905	0
356	20240405	124200	686979817	1905	1905	1905	1905	11
357	20240405	124100	686958862	1905	1905	1905	1905	0
358	20240405	124000	686958862	1905	1902	1905	1902	9
359	20240405	123900	686941741	1902	1904	1904	1902	946
360	20240405	123800	685141664	1905	1905	1905	1905	1
361	20240405	123700	685139759	1904	1904	1904	1904	0
362	20240405	123600	685139759	1904	1904	1904	1904	2
363	20240405	123500	685135951	1904	1904	1904	1904	9
364	20240405	123400	685118815	1904	1904	1904	1904	629
365	20240405	123300	683921199	1904	1903	1904	1903	763
366	20240405	123200	682469010	1903	1903	1903	1903	79
367	20240405	123100	682318673	1902	1902	1902	1902	2071
368	20240405	123000	678379631	1902	1904	1904	1902	6982
369	20240405	122900	665095867	1902	1902	1902	1902	108
370	20240405	122800	664890451	1902	1904	1904	1902	3600
371	20240405	122700	658040051	1902	1902	1902	1902	0
372	20240405	122600	658040051	1902	1903	1903	1902	1500
373	20240405	122500	655186520	1903	1903	1903	1903	872
374	20240405	122400	653527104	1902	1902	1902	1902	0
375	20240405	122300	653527104	1902	1903	1903	1902	29
376	20240405	122200	653471925	1902	1902	1902	1902	3
377	20240405	122100	653466219	1903	1902	1903	1902	50
378	20240405	122000	653371116	1902	1902	1902	1902	0
379	20240405	121900	653371116	1902	1902	1902	1902	0
380	20240405	121800	653371116	1902	1902	1902	1902	9
381	20240405	121700	653353998	1902	1902	1902	1902	102
382	20240405	121600	653159994	1902	1902	1902	1902	1690
383	20240405	121500	649945614	1902	1902	1902	1902	27
384	20240405	121400	649894260	1902	1902	1902	1902	2500
385	20240405	121300	645139260	1902	1903	1903	1902	10000
386	20240405	121200	626113911	1903	1904	1904	1903	454
387	20240405	121100	625249503	1904	1904	1904	1904	1805
388	20240405	121000	621812783	1905	1905	1905	1905	0
389	20240405	120900	621812783	1905	1906	1906	1905	494
390	20240405	120800	620871710	1905	1904	1905	1904	20
391	20240405	120700	620833620	1906	1904	1906	1904	11
392	20240405	120600	620812672	1905	1905	1905	1905	400
393	20240405	120500	620050672	1905	1906	1906	1905	2197
394	20240405	120400	615865382	1905	1906	1906	1905	48
395	20240405	120300	615773899	1907	1907	1907	1907	265
396	20240405	120200	615268544	1907	1907	1907	1907	1
397	20240405	120100	615266637	1905	1906	1906	1905	1733
398	20240405	120000	611963547	1906	1906	1906	1906	0
399	20240405	115900	611963547	1906	1906	1906	1906	6503
400	20240405	115800	599568829	1906	1906	1906	1906	79
401	20240405	115700	599418255	1906	1906	1906	1906	78
402	20240405	115600	599269587	1906	1905	1906	1905	87
403	20240405	115500	599103773	1906	1906	1906	1906	78
404	20240405	115400	598955105	1906	1905	1906	1905	1223
405	20240405	115300	596625210	1905	1905	1905	1905	78
406	20240405	115200	596476620	1905	1905	1905	1905	78
407	20240405	115100	596328030	1905	1904	1905	1904	82
408	20240405	115000	596171823	1905	1905	1905	1904	221
409	20240405	114900	595750827	1905	1905	1905	1905	79
410	20240405	114800	595600332	1904	1904	1904	1904	509
411	20240405	114700	594631196	1904	1904	1904	1904	105
412	20240405	114600	594431276	1904	1904	1904	1904	78
413	20240405	114500	594282764	1904	1903	1904	1903	4081
414	20240405	114400	586516542	1903	1903	1904	1903	987
415	20240405	114300	584638203	1904	1904	1904	1904	2099
416	20240405	114200	580641707	1905	1905	1905	1905	78
417	20240405	114100	580493117	1905	1905	1905	1905	157
418	20240405	114000	580194032	1904	1905	1905	1904	572
419	20240405	113900	579104373	1904	1905	1905	1904	89
420	20240405	113800	578934838	1905	1905	1905	1905	78
421	20240405	113700	578786248	1905	1904	1905	1904	30
422	20240405	113600	578729117	1905	1905	1905	1905	701
423	20240405	113500	577393712	1905	1905	1905	1905	79
424	20240405	113400	577243217	1905	1905	1905	1905	78
425	20240405	113300	577094627	1905	1902	1905	1902	136
426	20240405	113200	576835571	1905	1905	1905	1905	3079
427	20240405	113100	570970076	1905	1905	1905	1905	230
428	20240405	113000	570531926	1905	1902	1905	1902	178
429	20240405	112900	570193136	1905	1905	1905	1905	99
430	20240405	112800	570004541	1905	1902	1905	1902	157
431	20240405	112700	569705480	1905	1905	1905	1905	78
432	20240405	112600	569556890	1905	1905	1905	1905	103
433	20240405	112500	569360675	1905	1905	1905	1905	78
434	20240405	112400	569212085	1905	1905	1905	1905	81
435	20240405	112300	569057780	1905	1902	1905	1902	123
436	20240405	112200	568823600	1905	1905	1905	1902	166
437	20240405	112100	568507397	1902	1905	1905	1902	1062
438	20240405	112000	566487206	1904	1905	1905	1904	2027
439	20240405	111900	562627720	1905	1905	1905	1905	105
440	20240405	111800	562427695	1904	1905	1905	1904	115
441	20240405	111700	562208656	1905	1904	1905	1904	99
442	20240405	111600	562020069	1905	1904	1905	1904	2126
443	20240405	111500	557972086	1904	1905	1905	1904	758
444	20240405	111400	556528745	1905	1905	1905	1904	2499
445	20240405	111300	551770150	1905	1906	1906	1905	156
446	20240405	111200	551472892	1906	1906	1906	1906	79
447	20240405	111100	551322318	1904	1906	1906	1904	1107
448	20240405	111000	549214434	1906	1904	1906	1904	83
449	20240405	110900	549056240	1905	1905	1905	1904	166
450	20240405	110800	548740012	1905	1905	1905	1905	74
451	20240405	110700	548599042	1905	1904	1905	1904	1490
452	20240405	110600	545761983	1905	1905	1905	1905	836
453	20240405	110500	544169403	1905	1906	1906	1905	87
454	20240405	110400	544003589	1906	1906	1906	1906	975
455	20240405	110300	542145239	1906	1906	1906	1906	130
456	20240405	110200	541897459	1906	1906	1906	1906	79
457	20240405	110100	541746885	1905	1905	1905	1905	18
458	20240405	110000	541712595	1905	1904	1905	1904	4690
459	20240405	105900	532778453	1905	1904	1905	1904	1162
460	20240405	105800	530564943	1904	1904	1905	1904	3597
461	20240405	105700	523715432	1904	1904	1904	1904	82
462	20240405	105600	523559304	1904	1903	1904	1903	133
463	20240405	105500	523306127	1904	1904	1904	1904	79
464	20240405	105400	523155711	1904	1904	1904	1902	165
465	20240405	105300	522841569	1904	1904	1904	1904	530
466	20240405	105200	521832449	1904	1904	1904	1904	78
467	20240405	105100	521683937	1901	1903	1903	1901	827
468	20240405	105000	520111559	1903	1903	1903	1903	1653
469	20240405	104900	516965900	1903	1902	1903	1902	87
470	20240405	104800	516800347	1902	1903	1903	1902	79
471	20240405	104700	516650011	1903	1903	1903	1903	165
472	20240405	104600	516336016	1904	1904	1904	1904	78
473	20240405	104500	516187504	1904	1903	1904	1903	83
474	20240405	104400	516029477	1904	1903	1904	1903	325
475	20240405	104300	515410760	1903	1904	1904	1903	110
476	20240405	104200	515201346	1904	1904	1904	1904	134
477	20240405	104100	514946210	1904	1904	1904	1904	220
478	20240405	104000	514527330	1904	1904	1904	1904	78
479	20240405	103900	514378818	1901	1903	1904	1901	5079
480	20240405	103800	504722895	1903	1903	1903	1901	3208
481	20240405	103700	498621878	1904	1903	1904	1903	2648
482	20240405	103600	493582656	1903	1902	1903	1902	969
483	20240405	103500	491739273	1901	1901	1901	1901	1826
484	20240405	103400	488268047	1901	1901	1901	1900	2779
485	20240405	103300	482987728	1901	1901	1901	1900	2113
486	20240405	103200	478970948	1901	1902	1902	1901	668
487	20240405	103100	477701001	1901	1901	1902	1901	2464
488	20240405	103000	473016859	1900	1901	1901	1900	979
489	20240405	102900	471156373	1902	1902	1902	1902	78
490	20240405	102800	471008017	1902	1901	1902	1901	187
491	20240405	102700	470652438	1902	1901	1902	1901	6402
492	20240405	102600	458482158	1902	1903	1903	1901	7303
493	20240405	102500	444596772	1904	1904	1904	1904	78
494	20240405	102400	444448260	1904	1904	1904	1904	279
495	20240405	102300	443917044	1904	1904	1904	1904	293
496	20240405	102200	443359172	1904	1904	1904	1904	184
497	20240405	102100	443008836	1902	1905	1905	1902	237
498	20240405	102000	442557828	1902	1904	1905	1902	11701
499	20240405	101900	420289392	1905	1905	1905	1904	6461
500	20240405	101800	407981197	1904	1905	1905	1904	228
501	20240405	101700	407547007	1905	1905	1905	1905	158
502	20240405	101600	407246017	1904	1905	1905	1904	84
503	20240405	101500	407086002	1905	1905	1905	1905	78
504	20240405	101400	406937412	1904	1904	1905	1903	1140
505	20240405	101300	404766966	1904	1904	1904	1903	1874
506	20240405	101200	401199521	1903	1904	1904	1903	802
507	20240405	101100	399673143	1904	1904	1904	1904	123
508	20240405	101000	399438951	1904	1904	1904	1904	853
509	20240405	100900	397814839	1904	1903	1904	1903	129
510	20240405	100800	397569273	1904	1904	1904	1904	510
511	20240405	100700	396598233	1904	1904	1905	1904	2221
512	20240405	100600	392369371	1905	1905	1905	1905	89
513	20240405	100500	392199826	1905	1905	1905	1905	687
514	20240405	100400	390891091	1904	1905	1905	1904	187
515	20240405	100300	390534964	1905	1905	1905	1905	79
516	20240405	100200	390384469	1905	1905	1905	1905	329
517	20240405	100100	389757724	1905	1905	1905	1904	6153
518	20240405	100000	378037366	1906	1905	1906	1905	778
519	20240405	095900	376554508	1906	1905	1906	1905	418
520	20240405	095800	375758054	1906	1906	1906	1905	317
521	20240405	095700	375153882	1905	1906	1906	1905	299
522	20240405	095600	374584208	1906	1906	1906	1906	78
523	20240405	095500	374435540	1906	1906	1906	1906	1340
524	20240405	095400	371881500	1906	1904	1906	1904	3565
525	20240405	095300	365090189	1905	1905	1905	1905	1412
526	20240405	095200	362400329	1905	1905	1905	1905	94
527	20240405	095100	362221259	1905	1905	1905	1905	314
528	20240405	095000	361623089	1905	1905	1905	1904	1329
529	20240405	094900	359091494	1905	1905	1905	1904	430
530	20240405	094800	358272614	1905	1905	1905	1905	146
531	20240405	094700	357994484	1905	1905	1905	1905	2789
532	20240405	094600	352681439	1904	1905	1905	1904	312
533	20240405	094500	352087301	1905	1905	1905	1905	98
534	20240405	094400	351900611	1906	1906	1906	1905	527
535	20240405	094300	350896588	1906	1906	1906	1905	588
536	20240405	094200	349776061	1906	1906	1906	1905	94
537	20240405	094100	349596898	1906	1906	1906	1906	93
538	20240405	094000	349419640	1906	1906	1906	1905	258
539	20240405	093900	348927992	1904	1905	1906	1904	383
540	20240405	093800	348198408	1904	1906	1906	1904	482
541	20240405	093700	347279892	1906	1905	1906	1905	190
542	20240405	093600	346917902	1905	1905	1906	1905	2713
543	20240405	093500	341749558	1905	1905	1905	1905	2978
544	20240405	093400	336076468	1905	1905	1905	1905	219
545	20240405	093300	335659273	1905	1905	1906	1905	2114
546	20240405	093200	331631631	1905	1906	1906	1905	703
547	20240405	093100	330292299	1907	1906	1907	1905	15589
548	20240405	093000	300581697	1906	1906	1906	1906	2468
549	20240405	092900	295877689	1906	1906	1906	1906	499
550	20240405	092800	294926595	1906	1905	1906	1904	13485
551	20240405	092700	269246573	1905	1905	1905	1905	1578
552	20240405	092600	266240483	1905	1905	1905	1904	9087
553	20240405	092500	248929828	1905	1905	1905	1905	10647
554	20240405	092400	228647293	1906	1906	1906	1906	2283
555	20240405	092300	224295895	1906	1904	1906	1903	23442
556	20240405	092200	179645070	1904	1903	1904	1901	6414
557	20240405	092100	167450775	1903	1902	1903	1901	3055
558	20240405	092000	161638243	1901	1901	1902	1900	892
559	20240405	091900	159942607	1901	1901	1901	1900	429
560	20240405	091800	159127079	1901	1898	1901	1898	23096
561	20240405	091700	115273513	1898	1898	1898	1898	79
562	20240405	091600	115123571	1898	1896	1898	1896	1499
563	20240405	091500	112281293	1898	1896	1898	1896	10670
564	20240405	091400	92032594	1899	1899	1899	1896	10819
565	20240405	091300	71487316	1899	1899	1899	1899	1207
566	20240405	091200	69195223	1899	1899	1899	1898	670
567	20240405	091100	67923106	1898	1894	1898	1894	2934
568	20240405	091000	62355865	1898	1892	1898	1892	5333
569	20240405	090900	52255284	1883	1890	1891	1883	951
570	20240405	090800	50457725	1890	1890	1890	1890	223
571	20240405	090700	50036255	1888	1888	1888	1888	1088
572	20240405	090600	47982111	1888	1890	1890	1888	429
573	20240405	090500	47171759	1890	1890	1890	1890	82
574	20240405	090400	47016779	1890	1881	1890	1881	10281
575	20240405	090300	27677483	1888	1888	1888	1881	1669
576	20240405	090200	24535115	1888	1881	1888	1881	248
577	20240405	090100	24067941	1881	1888	1888	1881	840
578	20240405	090000	22487355	1881	1881	1881	1881	11955