KissMeData/002700/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	183600	899552950	1868	1868	1868	1868	5211
3	20240419	183500	899552950	1868	1868	1868	1868	0
4	20240419	183400	899552950	1868	1868	1868	1868	0
5	20240419	183300	899552950	1868	1868	1868	1868	0
6	20240419	183200	899552950	1868	1868	1868	1868	0
7	20240419	183100	899552950	1868	1868	1868	1868	0
8	20240419	183000	899552950	1868	1868	1868	1868	0
9	20240419	182900	899552950	1868	1868	1868	1868	0
10	20240419	182800	899552950	1868	1868	1868	1868	0
11	20240419	182700	899552950	1868	1868	1868	1868	0
12	20240419	182600	899552950	1868	1868	1868	1868	0
13	20240419	182500	899552950	1868	1868	1868	1868	0
14	20240419	182400	899552950	1868	1868	1868	1868	0
15	20240419	182300	899552950	1868	1868	1868	1868	0
16	20240419	182200	899552950	1868	1868	1868	1868	0
17	20240419	182100	899552950	1868	1868	1868	1868	0
18	20240419	182000	899552950	1868	1868	1868	1868	0
19	20240419	181900	899552950	1868	1868	1868	1868	0
20	20240419	181800	899552950	1868	1868	1868	1868	0
21	20240419	181700	899552950	1868	1868	1868	1868	0
22	20240419	181600	899552950	1868	1868	1868	1868	0
23	20240419	181500	899552950	1868	1868	1868	1868	0
24	20240419	181400	899552950	1868	1868	1868	1868	0
25	20240419	181300	899552950	1868	1868	1868	1868	0
26	20240419	181200	899552950	1868	1868	1868	1868	0
27	20240419	181100	899552950	1868	1868	1868	1868	0
28	20240419	181000	899552950	1868	1868	1868	1868	0
29	20240419	180900	899552950	1868	1868	1868	1868	0
30	20240419	180800	899552950	1868	1868	1868	1868	0
31	20240419	180700	899552950	1868	1868	1868	1868	0
32	20240419	180600	899552950	1868	1868	1868	1868	5211
33	20240419	180500	899552950	1868	1868	1868	1868	0
34	20240419	180400	899552950	1868	1868	1868	1868	0
35	20240419	180300	899552950	1868	1868	1868	1868	0
36	20240419	180200	899552950	1868	1868	1868	1868	0
37	20240419	180100	899552950	1868	1868	1868	1868	0
38	20240419	180000	899552950	1868	1868	1868	1868	0
39	20240419	175900	899552950	1868	1868	1868	1868	0
40	20240419	175800	899552950	1868	1868	1868	1868	0
41	20240419	175700	899552950	1868	1868	1868	1868	0
42	20240419	175600	899552950	1868	1868	1868	1868	0
43	20240419	175500	899552950	1868	1868	1868	1868	0
44	20240419	175400	899552950	1868	1868	1868	1868	0
45	20240419	175300	899552950	1868	1868	1868	1868	0
46	20240419	175200	899552950	1868	1868	1868	1868	0
47	20240419	175100	899552950	1868	1868	1868	1868	0
48	20240419	175000	899552950	1868	1868	1868	1868	0
49	20240419	174900	899552950	1868	1868	1868	1868	0
50	20240419	174800	899552950	1868	1868	1868	1868	0
51	20240419	174700	899552950	1868	1868	1868	1868	0
52	20240419	174600	899552950	1868	1868	1868	1868	0
53	20240419	174500	899552950	1868	1868	1868	1868	0
54	20240419	174400	899552950	1868	1868	1868	1868	0
55	20240419	174300	899552950	1868	1868	1868	1868	0
56	20240419	174200	899552950	1868	1868	1868	1868	0
57	20240419	174100	899552950	1868	1868	1868	1868	0
58	20240419	174000	899552950	1868	1868	1868	1868	0
59	20240419	173900	899552950	1868	1868	1868	1868	0
60	20240419	173800	899552950	1868	1868	1868	1868	0
61	20240419	173700	899552950	1868	1868	1868	1868	0
62	20240419	173600	899552950	1868	1868	1868	1868	5211
63	20240419	173500	899552950	1868	1868	1868	1868	0
64	20240419	173400	899552950	1868	1868	1868	1868	0
65	20240419	173300	899552950	1868	1868	1868	1868	0
66	20240419	173200	899552950	1868	1868	1868	1868	0
67	20240419	173100	899552950	1868	1868	1868	1868	0
68	20240419	173000	899552950	1868	1868	1868	1868	0
69	20240419	172900	899552950	1868	1868	1868	1868	0
70	20240419	172800	899552950	1868	1868	1868	1868	0
71	20240419	172700	899552950	1868	1868	1868	1868	0
72	20240419	172600	899552950	1868	1868	1868	1868	0
73	20240419	172500	899552950	1868	1868	1868	1868	0
74	20240419	172400	899552950	1868	1868	1868	1868	0
75	20240419	172300	899552950	1868	1868	1868	1868	0
76	20240419	172200	899552950	1868	1868	1868	1868	0
77	20240419	172100	899552950	1868	1868	1868	1868	0
78	20240419	172000	899552950	1868	1868	1868	1868	0
79	20240419	171900	899552950	1868	1868	1868	1868	0
80	20240419	171800	899552950	1868	1868	1868	1868	0
81	20240419	171700	899552950	1868	1868	1868	1868	0
82	20240419	171600	899552950	1868	1868	1868	1868	0
83	20240419	171500	899552950	1868	1868	1868	1868	0
84	20240419	171400	899552950	1868	1868	1868	1868	0
85	20240419	171300	899552950	1868	1868	1868	1868	0
86	20240419	171200	899552950	1868	1868	1868	1868	0
87	20240419	171100	899552950	1868	1868	1868	1868	0
88	20240419	171000	899552950	1868	1868	1868	1868	0
89	20240419	170900	899552950	1868	1868	1868	1868	0
90	20240419	170800	899552950	1868	1868	1868	1868	0
91	20240419	170700	899552950	1868	1868	1868	1868	0
92	20240419	170600	899552950	1868	1868	1868	1868	5211
93	20240419	170500	899552950	1868	1868	1868	1868	0
94	20240419	170400	899552950	1868	1868	1868	1868	0
95	20240419	170300	899552950	1868	1868	1868	1868	0
96	20240419	170200	899552950	1868	1868	1868	1868	0
97	20240419	170100	899552950	1868	1868	1868	1868	0
98	20240419	170000	899552950	1868	1868	1868	1868	0
99	20240419	165900	899552950	1868	1868	1868	1868	0
100	20240419	165800	899552950	1868	1868	1868	1868	0
101	20240419	165700	899552950	1868	1868	1868	1868	0
102	20240419	165600	899552950	1868	1868	1868	1868	0
103	20240419	165500	899552950	1868	1868	1868	1868	0
104	20240419	165400	899552950	1868	1868	1868	1868	0
105	20240419	165300	899552950	1868	1868	1868	1868	0
106	20240419	165200	899552950	1868	1868	1868	1868	0
107	20240419	165100	899552950	1868	1868	1868	1868	0
108	20240419	165000	899552950	1868	1868	1868	1868	0
109	20240419	164900	899552950	1868	1868	1868	1868	0
110	20240419	164800	899552950	1868	1868	1868	1868	0
111	20240419	164700	899552950	1868	1868	1868	1868	0
112	20240419	164600	899552950	1868	1868	1868	1868	0
113	20240419	164500	899552950	1868	1868	1868	1868	0
114	20240419	164400	899552950	1868	1868	1868	1868	0
115	20240419	164300	899552950	1868	1868	1868	1868	0
116	20240419	164200	899552950	1868	1868	1868	1868	0
117	20240419	164100	899552950	1868	1868	1868	1868	0
118	20240419	164000	899552950	1868	1868	1868	1868	0
119	20240419	163900	899552950	1868	1868	1868	1868	0
120	20240419	163800	899552950	1868	1868	1868	1868	0
121	20240419	163700	899552950	1868	1868	1868	1868	0
122	20240419	163600	899552950	1868	1868	1868	1868	5211
123	20240419	163500	899552950	1868	1868	1868	1868	0
124	20240419	163400	899552950	1868	1868	1868	1868	0
125	20240419	163300	899552950	1868	1868	1868	1868	0
126	20240419	163200	899552950	1868	1868	1868	1868	0
127	20240419	163100	899552950	1868	1868	1868	1868	0
128	20240419	163000	899552950	1868	1868	1868	1868	0
129	20240419	162900	899552950	1868	1868	1868	1868	0
130	20240419	162800	899552950	1868	1868	1868	1868	0
131	20240419	162700	899552950	1868	1868	1868	1868	0
132	20240419	162600	899552950	1868	1868	1868	1868	0
133	20240419	162500	899552950	1868	1868	1868	1868	0
134	20240419	162400	899552950	1868	1868	1868	1868	0
135	20240419	162300	899552950	1868	1868	1868	1868	0
136	20240419	162200	899552950	1868	1868	1868	1868	0
137	20240419	162100	899552950	1868	1868	1868	1868	0
138	20240419	162000	899552950	1868	1868	1868	1868	0
139	20240419	161900	899552950	1868	1868	1868	1868	0
140	20240419	161800	899552950	1868	1868	1868	1868	0
141	20240419	161700	899552950	1868	1868	1868	1868	0
142	20240419	161600	899552950	1868	1868	1868	1868	0
143	20240419	161500	899552950	1868	1868	1868	1868	0
144	20240419	161400	899552950	1868	1868	1868	1868	0
145	20240419	161300	899552950	1868	1868	1868	1868	0
146	20240419	161200	899552950	1868	1868	1868	1868	0
147	20240419	161100	899552950	1868	1868	1868	1868	0
148	20240419	161000	899552950	1868	1868	1868	1868	0
149	20240419	160900	899552950	1868	1868	1868	1868	0
150	20240419	160800	899552950	1868	1868	1868	1868	0
151	20240419	160700	899552950	1868	1868	1868	1868	0
152	20240419	160600	899552950	1868	1868	1868	1868	5211
153	20240419	160500	899552950	1868	1868	1868	1868	0
154	20240419	160400	899552950	1868	1868	1868	1868	0
155	20240419	160300	899552950	1868	1868	1868	1868	0
156	20240419	160200	899552950	1868	1868	1868	1868	0
157	20240419	160100	899552950	1868	1868	1868	1868	0
158	20240419	160000	899552950	1868	1868	1868	1868	0
159	20240419	155900	899552950	1868	1868	1868	1868	0
160	20240419	155800	899552950	1868	1868	1868	1868	0
161	20240419	155700	899552950	1868	1868	1868	1868	0
162	20240419	155600	899552950	1868	1868	1868	1868	0
163	20240419	155500	899552950	1868	1868	1868	1868	0
164	20240419	155400	899552950	1868	1868	1868	1868	0
165	20240419	155300	899552950	1868	1868	1868	1868	0
166	20240419	155200	899552950	1868	1868	1868	1868	0
167	20240419	155100	899552950	1868	1868	1868	1868	0
168	20240419	155000	899552950	1868	1868	1868	1868	0
169	20240419	154900	899552950	1868	1868	1868	1868	0
170	20240419	154800	899552950	1868	1868	1868	1868	0
171	20240419	154700	899552950	1868	1868	1868	1868	0
172	20240419	154600	899552950	1868	1868	1868	1868	0
173	20240419	154500	899552950	1868	1868	1868	1868	0
174	20240419	154400	899552950	1868	1868	1868	1868	0
175	20240419	154300	899552950	1868	1868	1868	1868	0
176	20240419	154200	899552950	1868	1868	1868	1868	0
177	20240419	154100	899552950	1868	1868	1868	1868	0
178	20240419	154000	899552950	1868	1868	1868	1868	0
179	20240419	153900	899552950	1868	1868	1868	1868	0
180	20240419	153800	899552950	1868	1868	1868	1868	0
181	20240419	153700	899552950	1868	1868	1868	1868	0
182	20240419	153600	899552950	1868	1868	1868	1868	5211
183	20240419	153500	899552950	1868	1868	1868	1868	0
184	20240419	153400	899552950	1868	1868	1868	1868	0
185	20240419	153300	899552950	1868	1868	1868	1868	0
186	20240419	153200	899552950	1868	1868	1868	1868	0
187	20240419	153100	899552950	1868	1868	1868	1868	0
188	20240419	153000	899552950	1868	1868	1868	1868	5211
189	20240419	152900	889818802	1870	1870	1870	1870	0
190	20240419	152800	889818802	1870	1870	1870	1870	0
191	20240419	152700	889818802	1870	1870	1870	1870	0
192	20240419	152600	889818802	1870	1870	1870	1870	0
193	20240419	152500	889818802	1870	1870	1870	1870	0
194	20240419	152400	889818802	1870	1870	1870	1870	0
195	20240419	152300	889818802	1870	1870	1870	1870	0
196	20240419	152200	889818802	1870	1870	1870	1870	0
197	20240419	152100	889818802	1870	1870	1870	1870	0
198	20240419	152000	889818802	1870	1870	1870	1870	0
199	20240419	151900	889818802	1870	1866	1870	1866	626
200	20240419	151800	888649277	1867	1866	1867	1865	11213
201	20240419	151700	867723425	1867	1865	1867	1865	7602
202	20240419	151600	853537516	1866	1866	1866	1865	113
203	20240419	151500	853326752	1866	1866	1866	1865	605
204	20240419	151400	852198390	1866	1867	1867	1866	22
205	20240419	151300	852157327	1867	1866	1867	1865	3097
206	20240419	151200	846375545	1866	1865	1866	1865	250
207	20240419	151100	845909235	1865	1866	1866	1865	982
208	20240419	151000	844077775	1865	1865	1865	1865	176
209	20240419	150900	843749535	1866	1866	1866	1866	1184
210	20240419	150800	841540191	1866	1868	1868	1866	155
211	20240419	150700	841250841	1864	1864	1868	1864	5239
212	20240419	150600	831468867	1864	1864	1864	1864	1094
213	20240419	150500	829429651	1864	1864	1864	1864	95
214	20240419	150400	829252571	1864	1865	1865	1864	736
215	20240419	150300	827880633	1864	1865	1865	1864	119
216	20240419	150200	827658793	1864	1864	1864	1864	690
217	20240419	150100	826372633	1864	1864	1864	1864	95
218	20240419	150000	826195553	1865	1863	1865	1863	270
219	20240419	145900	825692383	1863	1863	1863	1863	0
220	20240419	145800	825692383	1863	1863	1863	1863	189
221	20240419	145700	825340276	1863	1863	1864	1863	1243
222	20240419	145600	823024297	1864	1864	1864	1864	50
223	20240419	145500	822931097	1864	1863	1864	1863	1563
224	20240419	145400	820017767	1862	1862	1862	1862	95
225	20240419	145300	819840877	1862	1862	1862	1862	95
226	20240419	145200	819663987	1862	1862	1863	1862	640
227	20240419	145100	818471877	1862	1862	1862	1862	501
228	20240419	145000	817539015	1862	1862	1862	1862	95
229	20240419	144900	817362125	1862	1862	1862	1862	95
230	20240419	144800	817185235	1863	1863	1863	1862	156
231	20240419	144700	816894702	1862	1862	1863	1861	2231
232	20240419	144600	812739152	1862	1862	1862	1862	652
233	20240419	144500	811525128	1862	1862	1862	1862	719
234	20240419	144400	810186350	1862	1862	1862	1862	2002
235	20240419	144300	806458626	1862	1863	1863	1862	549
236	20240419	144200	805435933	1862	1861	1862	1861	498
237	20240419	144100	804508846	1862	1862	1862	1862	1
238	20240419	144000	804506984	1861	1861	1861	1861	189
239	20240419	143900	804155255	1861	1861	1861	1861	0
240	20240419	143800	804155255	1861	1862	1862	1861	241
241	20240419	143700	803706752	1861	1861	1862	1861	690
242	20240419	143600	802422658	1862	1862	1862	1862	6
243	20240419	143500	802411486	1862	1861	1862	1861	665
244	20240419	143400	801173350	1862	1862	1862	1861	101
245	20240419	143300	800985383	1862	1861	1862	1861	155
246	20240419	143200	800696868	1861	1861	1861	1861	410
247	20240419	143100	799933858	1861	1861	1861	1861	95
248	20240419	143000	799757063	1861	1861	1861	1861	502
249	20240419	142900	798822841	1861	1861	1861	1861	95
250	20240419	142800	798646046	1861	1861	1861	1861	95
251	20240419	142700	798469251	1861	1861	1861	1861	189
252	20240419	142600	798117522	1862	1861	1862	1861	196
253	20240419	142500	797752665	1861	1861	1861	1861	95
254	20240419	142400	797575870	1861	1860	1861	1860	851
255	20240419	142300	795992566	1860	1860	1860	1860	108
256	20240419	142200	795791686	1861	1861	1861	1861	177
257	20240419	142100	795462289	1861	1861	1861	1861	168
258	20240419	142000	795149641	1862	1863	1863	1862	22
259	20240419	141900	795108676	1862	1862	1862	1862	95
260	20240419	141800	794931786	1861	1861	1861	1861	190
261	20240419	141700	794578196	1861	1861	1861	1861	596
262	20240419	141600	793469040	1861	1861	1861	1861	95
263	20240419	141500	793292245	1863	1862	1863	1862	3000
264	20240419	141400	787704295	1862	1862	1862	1862	267
265	20240419	141300	787207141	1862	1862	1862	1861	395
266	20240419	141200	786471746	1861	1861	1861	1861	189
267	20240419	141100	786120017	1861	1861	1861	1861	193
268	20240419	141000	785760844	1861	1862	1862	1861	461
269	20240419	140900	784902873	1861	1862	1862	1861	139
270	20240419	140800	784644164	1862	1862	1862	1862	50
271	20240419	140700	784551064	1861	1861	1861	1861	1790
272	20240419	140600	781219874	1861	1861	1861	1861	1895
273	20240419	140500	777693279	1861	1861	1861	1861	2095
274	20240419	140400	773794484	1861	1862	1862	1861	5154
275	20240419	140300	764201830	1861	1861	1861	1861	767
276	20240419	140200	762774443	1861	1861	1861	1861	145
277	20240419	140100	762504598	1862	1862	1862	1862	118
278	20240419	140000	762284882	1862	1863	1863	1862	97
279	20240419	135900	762104266	1861	1861	1861	1861	106
280	20240419	135800	761907000	1862	1862	1862	1862	184
281	20240419	135700	761564392	1861	1862	1862	1861	501
282	20240419	135600	760631979	1862	1862	1862	1862	195
283	20240419	135500	760268889	1861	1862	1862	1861	200
284	20240419	135400	759896584	1861	1861	1861	1861	95
285	20240419	135300	759719789	1861	1861	1861	1861	95
286	20240419	135200	759542994	1861	1860	1861	1860	382
287	20240419	135100	758832282	1860	1860	1860	1860	2177
288	20240419	135000	754783062	1860	1861	1861	1860	587
289	20240419	134900	753691128	1861	1861	1861	1861	10
290	20240419	134800	753672518	1860	1860	1860	1860	190
291	20240419	134700	753319118	1860	1859	1860	1859	190
292	20240419	134600	752965813	1859	1860	1860	1859	243
293	20240419	134500	752513876	1860	1861	1861	1860	234
294	20240419	134400	752078496	1860	1860	1860	1860	816
295	20240419	134300	750560736	1859	1859	1859	1859	582
296	20240419	134200	749478798	1859	1859	1859	1859	1538
297	20240419	134100	746619656	1859	1858	1859	1858	1501
298	20240419	134000	743829298	1858	1859	1859	1858	2190
299	20240419	133900	739760207	1858	1858	1858	1858	8867
300	20240419	133800	723285321	1857	1858	1858	1857	2337
301	20240419	133700	718943364	1857	1858	1858	1857	493
302	20240419	133600	718027598	1859	1860	1860	1859	1521
303	20240419	133500	715198548	1861	1860	1861	1860	105
304	20240419	133400	715003238	1860	1860	1860	1860	95
305	20240419	133300	714826538	1860	1860	1861	1860	390
306	20240419	133200	714100938	1860	1860	1860	1860	394
307	20240419	133100	713368098	1860	1860	1860	1860	98
308	20240419	133000	713185818	1860	1858	1860	1858	1600
309	20240419	132900	710210821	1860	1859	1860	1859	100
310	20240419	132800	710024911	1859	1859	1860	1859	820
311	20240419	132700	708499811	1860	1858	1860	1858	4504
312	20240419	132600	700123544	1858	1859	1859	1858	144
313	20240419	132500	699855972	1858	1859	1859	1858	295
314	20240419	132400	699307662	1857	1858	1858	1857	190
315	20240419	132300	698954785	1857	1857	1859	1857	17026
316	20240419	132200	667320941	1857	1856	1857	1856	314
317	20240419	132100	666737937	1856	1856	1856	1856	219
318	20240419	132000	666331473	1856	1856	1857	1856	936
319	20240419	131900	664594157	1856	1856	1856	1856	100
320	20240419	131800	664408557	1856	1856	1856	1855	975
321	20240419	131700	662599051	1856	1855	1856	1855	228
322	20240419	131600	662176016	1856	1856	1856	1856	369
323	20240419	131500	661491152	1854	1856	1856	1854	1298
324	20240419	131400	659082260	1856	1856	1856	1855	102
325	20240419	131300	658893042	1854	1855	1855	1854	190
326	20240419	131200	658540759	1854	1854	1854	1853	557
327	20240419	131100	657508188	1854	1854	1854	1854	76
328	20240419	131000	657367284	1854	1854	1854	1854	0
329	20240419	130900	657367284	1854	1854	1854	1854	1067
330	20240419	130800	655389066	1855	1854	1855	1854	3332
331	20240419	130700	649211508	1855	1855	1855	1855	669
332	20240419	130600	647970513	1855	1856	1856	1855	2651
333	20240419	130500	643051857	1856	1856	1856	1856	107
334	20240419	130400	642853265	1856	1856	1856	1856	140
335	20240419	130300	642593425	1856	1856	1856	1855	551
336	20240419	130200	641570791	1856	1856	1856	1856	95
337	20240419	130100	641394471	1856	1855	1856	1855	295
338	20240419	130000	640847046	1855	1855	1855	1855	95
339	20240419	125900	640670821	1855	1855	1855	1855	94
340	20240419	125800	640496451	1855	1855	1855	1855	190
341	20240419	125700	640144001	1855	1854	1855	1854	148
342	20240419	125600	639869556	1854	1855	1855	1854	3723
343	20240419	125500	632963614	1855	1855	1855	1854	648
344	20240419	125400	631762215	1854	1855	1855	1854	618
345	20240419	125300	630616120	1855	1854	1855	1854	323
346	20240419	125200	630017050	1855	1854	1855	1854	106
347	20240419	125100	629820515	1854	1854	1854	1854	94
348	20240419	125000	629646239	1855	1855	1855	1855	264
349	20240419	124900	629156519	1855	1856	1856	1855	559
350	20240419	124800	628119528	1855	1855	1856	1855	2180
351	20240419	124700	624075590	1856	1856	1856	1856	47
352	20240419	124600	623988358	1855	1855	1855	1855	7397
353	20240419	124500	610266923	1855	1855	1855	1855	0
354	20240419	124400	610266923	1855	1855	1855	1855	201
355	20240419	124300	609894068	1855	1857	1857	1855	587
356	20240419	124200	608804590	1858	1858	1858	1858	10
357	20240419	124100	608786010	1858	1858	1858	1858	4293
358	20240419	124000	600809616	1858	1856	1859	1856	1008
359	20240419	123900	598937129	1856	1856	1856	1856	1
360	20240419	123800	598935273	1855	1855	1855	1855	201
361	20240419	123700	598562418	1856	1856	1856	1856	78
362	20240419	123600	598417650	1857	1857	1857	1857	454
363	20240419	123500	597574572	1857	1858	1858	1857	105
364	20240419	123400	597379577	1857	1857	1857	1857	1508
365	20240419	123300	594579221	1856	1856	1857	1856	220
366	20240419	123200	594170871	1857	1857	1857	1856	109
367	20240419	123100	593968552	1857	1856	1857	1856	1205
368	20240419	123000	591732037	1857	1856	1857	1856	1013
369	20240419	122900	589851891	1856	1856	1856	1856	502
370	20240419	122800	588920179	1856	1856	1857	1856	229
371	20240419	122700	588495115	1856	1856	1856	1856	95
372	20240419	122600	588318795	1857	1856	1857	1856	154
373	20240419	122500	588032912	1856	1856	1856	1856	169
374	20240419	122400	587719248	1857	1857	1857	1857	20
375	20240419	122300	587682108	1858	1856	1858	1856	2664
376	20240419	122200	582732776	1856	1855	1856	1855	514
377	20240419	122100	581779295	1856	1854	1856	1854	3745
378	20240419	122000	574832410	1855	1854	1855	1854	439
379	20240419	121900	574018159	1854	1854	1854	1854	259
380	20240419	121800	573537973	1855	1854	1855	1853	1479
381	20240419	121700	570794893	1855	1854	1855	1854	776
382	20240419	121600	569356179	1853	1855	1855	1853	503
383	20240419	121500	568423306	1855	1860	1860	1855	95
384	20240419	121400	568247041	1861	1860	1861	1860	100
385	20240419	121300	568061036	1861	1861	1861	1860	1994
386	20240419	121200	564350296	1860	1860	1860	1860	100
387	20240419	121100	564164296	1861	1852	1861	1852	2389
388	20240419	121000	559725011	1851	1851	1851	1851	95
389	20240419	120900	559549166	1851	1852	1852	1851	685
390	20240419	120800	558281067	1851	1850	1851	1850	404
391	20240419	120700	557533358	1850	1849	1850	1849	1064
392	20240419	120600	555565053	1849	1849	1849	1848	330
393	20240419	120500	554954978	1848	1848	1848	1848	154
394	20240419	120400	554670386	1848	1847	1848	1847	810
395	20240419	120300	553173535	1846	1847	1847	1846	321
396	20240419	120200	552580863	1846	1847	1847	1846	1443
397	20240419	120100	549916049	1848	1849	1849	1848	37
398	20240419	120000	549847670	1849	1849	1850	1849	102
399	20240419	115900	549659070	1847	1846	1849	1846	180
400	20240419	115800	549326626	1846	1849	1849	1846	156
401	20240419	115700	549038588	1846	1847	1847	1845	7103
402	20240419	115600	535928255	1846	1846	1850	1846	5628
403	20240419	115500	525537076	1846	1846	1846	1846	395
404	20240419	115400	524807906	1850	1846	1850	1845	3355
405	20240419	115300	518602676	1846	1851	1851	1846	243
406	20240419	115200	518153945	1852	1846	1852	1846	1612
407	20240419	115100	515170493	1846	1845	1846	1845	756
408	20240419	115000	513775650	1845	1845	1845	1844	898
409	20240419	114900	512119029	1845	1845	1846	1845	7430
410	20240419	114800	498410678	1845	1850	1850	1845	303
411	20240419	114700	497851585	1850	1845	1850	1844	7707
412	20240419	114600	483634070	1852	1853	1853	1845	2875
413	20240419	114500	478325604	1847	1854	1854	1847	65
414	20240419	114400	478205542	1854	1846	1855	1846	531
415	20240419	114300	477222981	1846	1849	1849	1846	500
416	20240419	114200	476299883	1848	1845	1848	1845	1204
417	20240419	114100	474076965	1845	1845	1847	1845	9190
418	20240419	114000	457119331	1845	1847	1847	1845	3682
419	20240419	113900	450325417	1847	1847	1847	1847	1337
420	20240419	113800	447855978	1847	1846	1847	1846	1355
421	20240419	113700	445354390	1846	1847	1847	1846	1219
422	20240419	113600	443103397	1848	1849	1849	1848	1056
423	20240419	113500	441151058	1849	1846	1849	1845	1597
424	20240419	113400	438203087	1846	1846	1846	1846	95
425	20240419	113300	438027717	1846	1844	1846	1844	4521
426	20240419	113200	429683845	1844	1847	1847	1844	6116
427	20240419	113100	418396957	1847	1848	1848	1847	1003
428	20240419	113000	416544413	1849	1849	1849	1849	1105
429	20240419	112900	414501268	1849	1848	1849	1848	184
430	20240419	112800	414161141	1848	1847	1850	1847	519
431	20240419	112700	413202111	1852	1852	1852	1852	200
432	20240419	112600	412831711	1850	1847	1850	1847	361
433	20240419	112500	412164656	1846	1846	1846	1846	95
434	20240419	112400	411989286	1846	1846	1846	1846	689
435	20240419	112300	410717392	1846	1847	1847	1846	250
436	20240419	112200	410255771	1845	1845	1849	1845	727
437	20240419	112100	408914076	1844	1848	1851	1840	17171
438	20240419	112000	377280265	1850	1849	1850	1848	3121
439	20240419	111900	371509475	1849	1850	1850	1849	889
440	20240419	111800	369865211	1849	1850	1850	1849	10091
441	20240419	111700	351206323	1850	1856	1856	1850	4396
442	20240419	111600	343073692	1849	1850	1850	1849	5619
443	20240419	111500	332678736	1850	1850	1850	1850	5875
444	20240419	111400	321809986	1849	1859	1859	1849	20470
445	20240419	111300	283882713	1858	1858	1859	1858	3142
446	20240419	111200	278041875	1857	1857	1857	1857	187
447	20240419	111100	277694616	1857	1857	1859	1857	6739
448	20240419	111000	265168558	1857	1858	1859	1857	2564
449	20240419	110900	260404723	1858	1859	1860	1858	1451
450	20240419	110800	257707387	1860	1861	1861	1860	1588
451	20240419	110700	254753672	1861	1860	1861	1860	3317
452	20240419	110600	248583530	1860	1861	1861	1860	483
453	20240419	110500	247685062	1861	1862	1862	1860	3222
454	20240419	110400	241689856	1862	1863	1863	1862	1038
455	20240419	110300	239757088	1864	1865	1865	1864	10
456	20240419	110200	239738442	1863	1863	1863	1862	8487
457	20240419	110100	223931256	1863	1863	1863	1863	96
458	20240419	110000	223752408	1864	1864	1864	1863	963
459	20240419	105900	221957471	1864	1864	1864	1864	590
460	20240419	105800	220857711	1864	1864	1865	1864	1290
461	20240419	105700	218453051	1865	1865	1865	1865	3009
462	20240419	105600	212841266	1864	1865	1865	1864	995
463	20240419	105500	210986581	1865	1865	1865	1865	502
464	20240419	105400	210050351	1864	1864	1864	1864	95
465	20240419	105300	209873271	1863	1864	1865	1863	278
466	20240419	105200	209355123	1863	1865	1866	1863	1223
467	20240419	105100	207074955	1867	1866	1867	1866	318
468	20240419	105000	206481545	1866	1866	1866	1866	46
469	20240419	104900	206395709	1865	1865	1865	1865	189
470	20240419	104800	206043224	1865	1866	1866	1865	4958
471	20240419	104700	196795535	1872	1868	1872	1865	3404
472	20240419	104600	190442402	1867	1868	1868	1867	3420
473	20240419	104500	184054457	1868	1869	1869	1868	1263
474	20240419	104400	181694005	1869	1870	1870	1869	651
475	20240419	104300	180476729	1870	1870	1871	1870	1012
476	20240419	104200	178584277	1870	1869	1870	1869	547
477	20240419	104100	177561707	1870	1870	1870	1870	137
478	20240419	104000	177305517	1869	1869	1869	1869	189
479	20240419	103900	176952276	1871	1869	1871	1869	255
480	20240419	103800	176475405	1870	1870	1870	1869	213
481	20240419	103700	176077235	1870	1870	1870	1869	3096
482	20240419	103600	170287810	1870	1871	1871	1870	377
483	20240419	103500	169582632	1871	1871	1871	1871	1907
484	20240419	103400	166014635	1871	1872	1872	1871	190
485	20240419	103300	165659133	1872	1873	1873	1872	1565
486	20240419	103200	162729446	1873	1873	1873	1872	217
487	20240419	103100	162323100	1873	1873	1873	1873	117
488	20240419	103000	162103959	1874	1873	1874	1871	1648
489	20240419	102900	159017576	1873	1874	1874	1873	1291
490	20240419	102800	156599431	1874	1873	1874	1873	1274
491	20240419	102700	154212458	1873	1874	1874	1873	195
492	20240419	102600	153847123	1873	1874	1874	1873	118
493	20240419	102500	153626086	1874	1875	1875	1874	1049
494	20240419	102400	151660038	1875	1874	1875	1874	115
495	20240419	102300	151444433	1876	1877	1877	1874	170
496	20240419	102200	151125664	1875	1875	1875	1875	1137
497	20240419	102100	148993789	1875	1876	1876	1875	683
498	20240419	102000	147712887	1876	1876	1876	1876	167
499	20240419	101900	147399595	1876	1876	1876	1876	640
500	20240419	101800	146198955	1876	1876	1876	1876	21
501	20240419	101700	146159559	1876	1876	1876	1876	196
502	20240419	101600	145791863	1877	1877	1877	1877	67
503	20240419	101500	145666104	1875	1876	1876	1875	1333
504	20240419	101400	143166248	1876	1877	1877	1876	360
505	20240419	101300	142490717	1877	1877	1877	1877	163
506	20240419	101200	142184766	1878	1877	1878	1877	794
507	20240419	101100	140694401	1878	1878	1878	1877	3095
508	20240419	101000	134882086	1879	1879	1879	1878	4897
509	20240419	100900	125680718	1879	1880	1880	1879	189
510	20240419	100800	125325564	1879	1879	1879	1879	562
511	20240419	100700	124269566	1880	1880	1880	1880	35
512	20240419	100600	124203766	1880	1881	1881	1880	265
513	20240419	100500	123705396	1880	1880	1880	1880	153
514	20240419	100400	123417756	1880	1880	1881	1879	138
515	20240419	100300	123158411	1880	1880	1880	1880	91
516	20240419	100200	122987331	1881	1881	1881	1880	98
517	20240419	100100	122803087	1879	1880	1880	1879	789
518	20240419	100000	121320461	1881	1879	1881	1879	295
519	20240419	095900	120765889	1879	1880	1880	1879	99
520	20240419	095800	120579864	1879	1879	1879	1879	94
521	20240419	095700	120403238	1879	1880	1880	1879	159
522	20240419	095600	120104414	1880	1880	1880	1880	1937
523	20240419	095500	116462854	1879	1879	1880	1879	191
524	20240419	095400	116103963	1879	1879	1880	1879	662
525	20240419	095300	114859905	1880	1879	1880	1879	96
526	20240419	095200	114679520	1880	1880	1880	1879	131
527	20240419	095100	114433335	1879	1880	1880	1879	99
528	20240419	095000	114247310	1880	1878	1880	1878	207
529	20240419	094900	113858436	1879	1879	1879	1879	94
530	20240419	094800	113681810	1878	1879	1879	1878	629
531	20240419	094700	112500171	1879	1879	1879	1879	502
532	20240419	094600	111556913	1879	1879	1879	1879	117
533	20240419	094500	111337070	1879	1879	1880	1879	192
534	20240419	094400	110976300	1880	1880	1880	1880	12
535	20240419	094300	110953740	1880	1880	1880	1880	11
536	20240419	094200	110933060	1880	1880	1880	1879	18
537	20240419	094100	110899221	1880	1880	1880	1880	40
538	20240419	094000	110824021	1880	1880	1880	1880	68
539	20240419	093900	110696181	1880	1880	1880	1880	308
540	20240419	093800	110117141	1879	1879	1879	1879	2940
541	20240419	093700	104592881	1878	1878	1879	1878	173
542	20240419	093600	104267955	1879	1879	1879	1879	3341
543	20240419	093500	97990216	1879	1879	1879	1879	21
544	20240419	093400	97950757	1878	1879	1879	1878	1381
545	20240419	093300	95357028	1879	1879	1879	1879	284
546	20240419	093200	94823392	1879	1880	1880	1879	1000
547	20240419	093100	92943892	1880	1879	1880	1879	1436
548	20240419	093000	90244573	1877	1878	1878	1877	2153
549	20240419	092900	86202045	1878	1878	1878	1878	160
550	20240419	092800	85901565	1878	1878	1878	1878	10
551	20240419	092700	85882785	1878	1880	1880	1878	1260
552	20240419	092600	83516125	1880	1880	1880	1880	3
553	20240419	092500	83510485	1880	1880	1880	1880	14
554	20240419	092400	83484165	1880	1880	1880	1880	530
555	20240419	092300	82487765	1880	1881	1881	1880	167
556	20240419	092200	82173804	1880	1880	1880	1880	950
557	20240419	092100	80387804	1880	1880	1880	1880	3306
558	20240419	092000	74172524	1880	1882	1882	1880	2234
559	20240419	091900	69969696	1882	1882	1882	1882	1051
560	20240419	091800	67991714	1883	1883	1883	1883	1
561	20240419	091700	67989831	1882	1883	1883	1881	898
562	20240419	091600	66300393	1883	1884	1884	1883	8
563	20240419	091500	66285325	1884	1882	1884	1881	1920
564	20240419	091400	62673390	1882	1882	1884	1882	235
565	20240419	091300	62231100	1884	1885	1885	1884	161
566	20240419	091200	61927726	1885	1885	1885	1884	1132
567	20240419	091100	59794635	1884	1882	1884	1882	2979
568	20240419	091000	54182239	1881	1882	1882	1881	2884
569	20240419	090900	48756812	1883	1883	1883	1883	30
570	20240419	090800	48700322	1884	1883	1884	1883	3469
571	20240419	090700	42164895	1883	1883	1883	1883	399
572	20240419	090600	41413578	1883	1883	1884	1883	871
573	20240419	090500	39773484	1883	1886	1886	1883	3232
574	20240419	090400	33681332	1886	1886	1886	1886	264
575	20240419	090300	33183428	1887	1883	1887	1883	1495
576	20240419	090200	30364418	1883	1883	1886	1882	4455
577	20240419	090100	21970279	1882	1883	1883	1882	6101
578	20240419	090000	10485485	1885	1885	1885	1884	5564