KissMeData/002700/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	183800	491389668	1868	1868	1868	1868	931
3	20240423	183700	491389668	1868	1868	1868	1868	0
4	20240423	183600	491389668	1868	1868	1868	1868	0
5	20240423	183500	491389668	1868	1868	1868	1868	0
6	20240423	183400	491389668	1868	1868	1868	1868	0
7	20240423	183300	491389668	1868	1868	1868	1868	0
8	20240423	183200	491389668	1868	1868	1868	1868	0
9	20240423	183100	491389668	1868	1868	1868	1868	0
10	20240423	183000	491389668	1868	1868	1868	1868	0
11	20240423	182900	491389668	1868	1868	1868	1868	0
12	20240423	182800	491389668	1868	1868	1868	1868	0
13	20240423	182700	491389668	1868	1868	1868	1868	0
14	20240423	182600	491389668	1868	1868	1868	1868	0
15	20240423	182500	491389668	1868	1868	1868	1868	0
16	20240423	182400	491389668	1868	1868	1868	1868	0
17	20240423	182300	491389668	1868	1868	1868	1868	0
18	20240423	182200	491389668	1868	1868	1868	1868	0
19	20240423	182100	491389668	1868	1868	1868	1868	0
20	20240423	182000	491389668	1868	1868	1868	1868	0
21	20240423	181900	491389668	1868	1868	1868	1868	0
22	20240423	181800	491389668	1868	1868	1868	1868	0
23	20240423	181700	491389668	1868	1868	1868	1868	0
24	20240423	181600	491389668	1868	1868	1868	1868	0
25	20240423	181500	491389668	1868	1868	1868	1868	0
26	20240423	181400	491389668	1868	1868	1868	1868	0
27	20240423	181300	491389668	1868	1868	1868	1868	0
28	20240423	181200	491389668	1868	1868	1868	1868	0
29	20240423	181100	491389668	1868	1868	1868	1868	0
30	20240423	181000	491389668	1868	1868	1868	1868	0
31	20240423	180900	491389668	1868	1868	1868	1868	0
32	20240423	180800	491389668	1868	1868	1868	1868	931
33	20240423	180700	491389668	1868	1868	1868	1868	0
34	20240423	180600	491389668	1868	1868	1868	1868	0
35	20240423	180500	491389668	1868	1868	1868	1868	0
36	20240423	180400	491389668	1868	1868	1868	1868	0
37	20240423	180300	491389668	1868	1868	1868	1868	0
38	20240423	180200	491389668	1868	1868	1868	1868	0
39	20240423	180100	491389668	1868	1868	1868	1868	0
40	20240423	180000	491389668	1868	1868	1868	1868	0
41	20240423	175900	491389668	1868	1868	1868	1868	0
42	20240423	175800	491389668	1868	1868	1868	1868	0
43	20240423	175700	491389668	1868	1868	1868	1868	0
44	20240423	175600	491389668	1868	1868	1868	1868	0
45	20240423	175500	491389668	1868	1868	1868	1868	0
46	20240423	175400	491389668	1868	1868	1868	1868	0
47	20240423	175300	491389668	1868	1868	1868	1868	0
48	20240423	175200	491389668	1868	1868	1868	1868	0
49	20240423	175100	491389668	1868	1868	1868	1868	0
50	20240423	175000	491389668	1868	1868	1868	1868	0
51	20240423	174900	491389668	1868	1868	1868	1868	0
52	20240423	174800	491389668	1868	1868	1868	1868	0
53	20240423	174700	491389668	1868	1868	1868	1868	0
54	20240423	174600	491389668	1868	1868	1868	1868	0
55	20240423	174500	491389668	1868	1868	1868	1868	0
56	20240423	174400	491389668	1868	1868	1868	1868	0
57	20240423	174300	491389668	1868	1868	1868	1868	0
58	20240423	174200	491389668	1868	1868	1868	1868	0
59	20240423	174100	491389668	1868	1868	1868	1868	0
60	20240423	174000	491389668	1868	1868	1868	1868	0
61	20240423	173900	491389668	1868	1868	1868	1868	0
62	20240423	173800	491389668	1868	1868	1868	1868	931
63	20240423	173700	491389668	1868	1868	1868	1868	0
64	20240423	173600	491389668	1868	1868	1868	1868	0
65	20240423	173500	491389668	1868	1868	1868	1868	0
66	20240423	173400	491389668	1868	1868	1868	1868	0
67	20240423	173300	491389668	1868	1868	1868	1868	0
68	20240423	173200	491389668	1868	1868	1868	1868	0
69	20240423	173100	491389668	1868	1868	1868	1868	0
70	20240423	173000	491389668	1868	1868	1868	1868	0
71	20240423	172900	491389668	1868	1868	1868	1868	0
72	20240423	172800	491389668	1868	1868	1868	1868	0
73	20240423	172700	491389668	1868	1868	1868	1868	0
74	20240423	172600	491389668	1868	1868	1868	1868	0
75	20240423	172500	491389668	1868	1868	1868	1868	0
76	20240423	172400	491389668	1868	1868	1868	1868	0
77	20240423	172300	491389668	1868	1868	1868	1868	0
78	20240423	172200	491389668	1868	1868	1868	1868	0
79	20240423	172100	491389668	1868	1868	1868	1868	0
80	20240423	172000	491389668	1868	1868	1868	1868	0
81	20240423	171900	491389668	1868	1868	1868	1868	0
82	20240423	171800	491389668	1868	1868	1868	1868	0
83	20240423	171700	491389668	1868	1868	1868	1868	0
84	20240423	171600	491389668	1868	1868	1868	1868	0
85	20240423	171500	491389668	1868	1868	1868	1868	0
86	20240423	171400	491389668	1868	1868	1868	1868	0
87	20240423	171300	491389668	1868	1868	1868	1868	0
88	20240423	171200	491389668	1868	1868	1868	1868	0
89	20240423	171100	491389668	1868	1868	1868	1868	0
90	20240423	171000	491389668	1868	1868	1868	1868	0
91	20240423	170900	491389668	1868	1868	1868	1868	0
92	20240423	170800	491389668	1868	1868	1868	1868	931
93	20240423	170700	491389668	1868	1868	1868	1868	0
94	20240423	170600	491389668	1868	1868	1868	1868	0
95	20240423	170500	491389668	1868	1868	1868	1868	0
96	20240423	170400	491389668	1868	1868	1868	1868	0
97	20240423	170300	491389668	1868	1868	1868	1868	0
98	20240423	170200	491389668	1868	1868	1868	1868	0
99	20240423	170100	491389668	1868	1868	1868	1868	0
100	20240423	170000	491389668	1868	1868	1868	1868	0
101	20240423	165900	491389668	1868	1868	1868	1868	0
102	20240423	165800	491389668	1868	1868	1868	1868	0
103	20240423	165700	491389668	1868	1868	1868	1868	0
104	20240423	165600	491389668	1868	1868	1868	1868	0
105	20240423	165500	491389668	1868	1868	1868	1868	0
106	20240423	165400	491389668	1868	1868	1868	1868	0
107	20240423	165300	491389668	1868	1868	1868	1868	0
108	20240423	165200	491389668	1868	1868	1868	1868	0
109	20240423	165100	491389668	1868	1868	1868	1868	0
110	20240423	165000	491389668	1868	1868	1868	1868	0
111	20240423	164900	491389668	1868	1868	1868	1868	0
112	20240423	164800	491389668	1868	1868	1868	1868	0
113	20240423	164700	491389668	1868	1868	1868	1868	0
114	20240423	164600	491389668	1868	1868	1868	1868	0
115	20240423	164500	491389668	1868	1868	1868	1868	0
116	20240423	164400	491389668	1868	1868	1868	1868	0
117	20240423	164300	491389668	1868	1868	1868	1868	0
118	20240423	164200	491389668	1868	1868	1868	1868	0
119	20240423	164100	491389668	1868	1868	1868	1868	0
120	20240423	164000	491389668	1868	1868	1868	1868	0
121	20240423	163900	491389668	1868	1868	1868	1868	0
122	20240423	163800	491389668	1868	1868	1868	1868	931
123	20240423	163700	491389668	1868	1868	1868	1868	0
124	20240423	163600	491389668	1868	1868	1868	1868	0
125	20240423	163500	491389668	1868	1868	1868	1868	0
126	20240423	163400	491389668	1868	1868	1868	1868	0
127	20240423	163300	491389668	1868	1868	1868	1868	0
128	20240423	163200	491389668	1868	1868	1868	1868	0
129	20240423	163100	491389668	1868	1868	1868	1868	0
130	20240423	163000	491389668	1868	1868	1868	1868	0
131	20240423	162900	491389668	1868	1868	1868	1868	0
132	20240423	162800	491389668	1868	1868	1868	1868	0
133	20240423	162700	491389668	1868	1868	1868	1868	0
134	20240423	162600	491389668	1868	1868	1868	1868	0
135	20240423	162500	491389668	1868	1868	1868	1868	0
136	20240423	162400	491389668	1868	1868	1868	1868	0
137	20240423	162300	491389668	1868	1868	1868	1868	0
138	20240423	162200	491389668	1868	1868	1868	1868	0
139	20240423	162100	491389668	1868	1868	1868	1868	0
140	20240423	162000	491389668	1868	1868	1868	1868	0
141	20240423	161900	491389668	1868	1868	1868	1868	0
142	20240423	161800	491389668	1868	1868	1868	1868	0
143	20240423	161700	491389668	1868	1868	1868	1868	0
144	20240423	161600	491389668	1868	1868	1868	1868	0
145	20240423	161500	491389668	1868	1868	1868	1868	0
146	20240423	161400	491389668	1868	1868	1868	1868	0
147	20240423	161300	491389668	1868	1868	1868	1868	0
148	20240423	161200	491389668	1868	1868	1868	1868	0
149	20240423	161100	491389668	1868	1868	1868	1868	0
150	20240423	161000	491389668	1868	1868	1868	1868	0
151	20240423	160900	491389668	1868	1868	1868	1868	0
152	20240423	160800	491389668	1868	1868	1868	1868	931
153	20240423	160700	491389668	1868	1868	1868	1868	0
154	20240423	160600	491389668	1868	1868	1868	1868	0
155	20240423	160500	491389668	1868	1868	1868	1868	0
156	20240423	160400	491389668	1868	1868	1868	1868	0
157	20240423	160300	491389668	1868	1868	1868	1868	0
158	20240423	160200	491389668	1868	1868	1868	1868	0
159	20240423	160100	491389668	1868	1868	1868	1868	0
160	20240423	160000	491389668	1868	1868	1868	1868	0
161	20240423	155900	491389668	1868	1868	1868	1868	0
162	20240423	155800	491389668	1868	1868	1868	1868	0
163	20240423	155700	491389668	1868	1868	1868	1868	0
164	20240423	155600	491389668	1868	1868	1868	1868	0
165	20240423	155500	491389668	1868	1868	1868	1868	0
166	20240423	155400	491389668	1868	1868	1868	1868	0
167	20240423	155300	491389668	1868	1868	1868	1868	0
168	20240423	155200	491389668	1868	1868	1868	1868	0
169	20240423	155100	491389668	1868	1868	1868	1868	0
170	20240423	155000	491389668	1868	1868	1868	1868	0
171	20240423	154900	491389668	1868	1868	1868	1868	0
172	20240423	154800	491389668	1868	1868	1868	1868	0
173	20240423	154700	491389668	1868	1868	1868	1868	0
174	20240423	154600	491389668	1868	1868	1868	1868	0
175	20240423	154500	491389668	1868	1868	1868	1868	0
176	20240423	154400	491389668	1868	1868	1868	1868	0
177	20240423	154300	491389668	1868	1868	1868	1868	0
178	20240423	154200	491389668	1868	1868	1868	1868	0
179	20240423	154100	491389668	1868	1868	1868	1868	0
180	20240423	154000	491389668	1868	1868	1868	1868	0
181	20240423	153900	491389668	1868	1868	1868	1868	0
182	20240423	153800	491389668	1868	1868	1868	1868	931
183	20240423	153700	491389668	1868	1868	1868	1868	0
184	20240423	153600	491389668	1868	1868	1868	1868	0
185	20240423	153500	491389668	1868	1868	1868	1868	0
186	20240423	153400	491389668	1868	1868	1868	1868	0
187	20240423	153300	491389668	1868	1868	1868	1868	0
188	20240423	153200	491389668	1868	1868	1868	1868	0
189	20240423	153100	491389668	1868	1868	1868	1868	0
190	20240423	153000	491389668	1868	1868	1868	1868	931
191	20240423	152900	489650560	1867	1867	1867	1867	0
192	20240423	152800	489650560	1867	1867	1867	1867	0
193	20240423	152700	489650560	1867	1867	1867	1867	0
194	20240423	152600	489650560	1867	1867	1867	1867	0
195	20240423	152500	489650560	1867	1867	1867	1867	0
196	20240423	152400	489650560	1867	1867	1867	1867	0
197	20240423	152300	489650560	1867	1867	1867	1867	0
198	20240423	152200	489650560	1867	1867	1867	1867	0
199	20240423	152100	489650560	1867	1867	1867	1867	0
200	20240423	152000	489650560	1867	1867	1867	1867	0
201	20240423	151900	489650560	1867	1867	1867	1866	1675
202	20240423	151800	486523428	1867	1866	1867	1866	307
203	20240423	151700	485950546	1866	1866	1866	1866	0
204	20240423	151600	485950546	1866	1866	1866	1866	3
205	20240423	151500	485944948	1867	1867	1867	1867	10
206	20240423	151400	485926278	1862	1863	1863	1862	2420
207	20240423	151300	481418861	1863	1863	1863	1863	0
208	20240423	151200	481418861	1863	1863	1863	1863	7
209	20240423	151100	481405820	1863	1863	1863	1863	0
210	20240423	151000	481405820	1863	1865	1865	1863	470
211	20240423	150900	480530207	1866	1866	1866	1866	8007
212	20240423	150800	465589145	1866	1866	1866	1866	172
213	20240423	150700	465268193	1865	1865	1865	1865	0
214	20240423	150600	465268193	1865	1865	1865	1865	852
215	20240423	150500	463679213	1865	1865	1865	1865	1
216	20240423	150400	463677348	1865	1865	1865	1865	1
217	20240423	150300	463675483	1864	1864	1864	1864	0
218	20240423	150200	463675483	1864	1863	1864	1863	2116
219	20240423	150100	459731309	1864	1864	1864	1864	2
220	20240423	150000	459727581	1863	1863	1863	1863	0
221	20240423	145900	459727581	1863	1863	1863	1863	0
222	20240423	145800	459727581	1863	1863	1863	1863	0
223	20240423	145700	459727581	1863	1863	1863	1863	101
224	20240423	145600	459539418	1864	1864	1864	1864	0
225	20240423	145500	459539418	1864	1864	1864	1864	210
226	20240423	145400	459147978	1864	1864	1864	1864	0
227	20240423	145300	459147978	1864	1864	1864	1864	0
228	20240423	145200	459147978	1864	1864	1864	1864	817
229	20240423	145100	457625090	1864	1865	1865	1864	414
230	20240423	145000	456853270	1865	1865	1865	1865	1
231	20240423	144900	456851405	1865	1865	1865	1865	206
232	20240423	144800	456467215	1865	1865	1865	1865	4
233	20240423	144700	456459755	1865	1864	1865	1864	100
234	20240423	144600	456273285	1861	1861	1861	1861	0
235	20240423	144500	456273285	1861	1862	1862	1861	1500
236	20240423	144400	453481535	1861	1861	1861	1861	0
237	20240423	144300	453481535	1861	1863	1863	1861	43
238	20240423	144200	453401502	1864	1864	1864	1864	0
239	20240423	144100	453401502	1864	1864	1864	1864	25
240	20240423	144000	453354902	1864	1864	1864	1864	173
241	20240423	143900	453032430	1860	1860	1860	1860	0
242	20240423	143800	453032430	1860	1860	1860	1860	0
243	20240423	143700	453032430	1860	1860	1860	1860	0
244	20240423	143600	453032430	1860	1864	1864	1860	1001
245	20240423	143500	451169634	1864	1864	1864	1864	933
246	20240423	143400	449430522	1864	1864	1864	1864	0
247	20240423	143300	449430522	1864	1864	1864	1864	0
248	20240423	143200	449430522	1864	1864	1864	1864	2
249	20240423	143100	449426794	1864	1864	1864	1864	1
250	20240423	143000	449424930	1864	1860	1864	1860	41
251	20240423	142900	449348666	1859	1859	1859	1859	0
252	20240423	142800	449348666	1859	1864	1864	1859	32006
253	20240423	142700	389781848	1864	1864	1864	1864	1100
254	20240423	142600	387731448	1865	1865	1865	1865	0
255	20240423	142500	387731448	1865	1865	1865	1865	0
256	20240423	142400	387731448	1865	1865	1865	1865	675
257	20240423	142300	386472573	1865	1865	1865	1865	530
258	20240423	142200	385484123	1865	1866	1866	1865	5928
259	20240423	142100	374428402	1865	1867	1867	1865	5056
260	20240423	142000	364996168	1867	1867	1867	1867	4060
261	20240423	141900	357416148	1868	1868	1868	1867	3560
262	20240423	141800	350767933	1868	1870	1870	1868	3455
263	20240423	141700	344311338	1869	1869	1869	1869	1645
264	20240423	141600	341236833	1869	1869	1869	1869	50
265	20240423	141500	341143383	1869	1869	1869	1869	0
266	20240423	141400	341143383	1869	1869	1869	1869	1324
267	20240423	141300	338668827	1870	1870	1870	1870	0
268	20240423	141200	338668827	1870	1870	1870	1870	9
269	20240423	141100	338651997	1871	1871	1871	1871	500
270	20240423	141000	337716497	1871	1870	1871	1870	830
271	20240423	140900	336163597	1871	1870	1871	1870	153
272	20240423	140800	335877434	1871	1870	1871	1870	9032
273	20240423	140700	318987593	1870	1869	1870	1869	548
274	20240423	140600	317963380	1869	1869	1869	1869	6
275	20240423	140500	317952166	1869	1869	1869	1869	11
276	20240423	140400	317931607	1869	1869	1869	1869	50
277	20240423	140300	317838157	1868	1868	1868	1868	513
278	20240423	140200	316879873	1868	1868	1868	1868	0
279	20240423	140100	316879873	1868	1868	1868	1868	197
280	20240423	140000	316511877	1868	1868	1868	1868	2
281	20240423	135900	316508141	1868	1868	1868	1868	1000
282	20240423	135800	314640141	1867	1867	1867	1867	0
283	20240423	135700	314640141	1867	1867	1867	1867	0
284	20240423	135600	314640141	1867	1867	1867	1867	0
285	20240423	135500	314640141	1867	1867	1867	1867	131
286	20240423	135400	314395564	1867	1867	1867	1867	561
287	20240423	135300	313348177	1866	1866	1866	1866	170
288	20240423	135200	313030957	1867	1867	1867	1867	281
289	20240423	135100	312506330	1867	1867	1867	1867	15
290	20240423	135000	312478325	1867	1867	1867	1867	70
291	20240423	134900	312347635	1867	1865	1867	1865	43
292	20240423	134800	312267356	1867	1866	1867	1866	314
293	20240423	134700	311681426	1866	1866	1866	1866	4
294	20240423	134600	311673962	1866	1866	1866	1866	0
295	20240423	134500	311673962	1866	1866	1866	1866	0
296	20240423	134400	311673962	1866	1866	1866	1866	100
297	20240423	134300	311487362	1866	1866	1866	1866	109
298	20240423	134200	311283968	1866	1866	1866	1866	0
299	20240423	134100	311283968	1866	1866	1866	1866	0
300	20240423	134000	311283968	1866	1866	1866	1866	0
301	20240423	133900	311283968	1866	1866	1866	1866	148
302	20240423	133800	311007800	1865	1865	1865	1865	1611
303	20240423	133700	308003285	1865	1865	1865	1865	0
304	20240423	133600	308003285	1865	1865	1865	1865	46
305	20240423	133500	307917495	1865	1865	1865	1865	2
306	20240423	133400	307913765	1865	1865	1865	1865	1
307	20240423	133300	307911900	1865	1865	1865	1865	104
308	20240423	133200	307717940	1865	1865	1865	1865	0
309	20240423	133100	307717940	1865	1865	1865	1865	0
310	20240423	133000	307717940	1865	1865	1865	1865	0
311	20240423	132900	307717940	1865	1865	1865	1865	0
312	20240423	132800	307717940	1865	1865	1865	1865	0
313	20240423	132700	307717940	1865	1865	1865	1865	6
314	20240423	132600	307706750	1865	1865	1865	1864	128
315	20240423	132500	307468095	1866	1866	1866	1866	10
316	20240423	132400	307449435	1865	1866	1866	1865	1277
317	20240423	132300	305067820	1868	1868	1868	1868	0
318	20240423	132200	305067820	1868	1868	1868	1868	0
319	20240423	132100	305067820	1868	1868	1868	1868	0
320	20240423	132000	305067820	1868	1868	1868	1868	0
321	20240423	131900	305067820	1868	1868	1868	1868	7
322	20240423	131800	305054744	1866	1866	1866	1866	8
323	20240423	131700	305039816	1868	1868	1868	1868	0
324	20240423	131600	305039816	1868	1868	1868	1868	0
325	20240423	131500	305039816	1868	1868	1868	1868	0
326	20240423	131400	305039816	1868	1868	1868	1868	0
327	20240423	131300	305039816	1868	1868	1868	1868	0
328	20240423	131200	305039816	1868	1868	1868	1868	0
329	20240423	131100	305039816	1868	1868	1868	1868	700
330	20240423	131000	303732216	1868	1868	1868	1868	0
331	20240423	130900	303732216	1868	1868	1868	1868	0
332	20240423	130800	303732216	1868	1868	1868	1868	0
333	20240423	130700	303732216	1868	1868	1868	1868	0
334	20240423	130600	303732216	1868	1868	1868	1868	1071
335	20240423	130500	301731588	1868	1868	1868	1868	0
336	20240423	130400	301731588	1868	1868	1868	1868	0
337	20240423	130300	301731588	1868	1868	1868	1868	210
338	20240423	130200	301339308	1868	1868	1868	1868	5
339	20240423	130100	301329968	1868	1864	1868	1864	3107
340	20240423	130000	295538388	1864	1864	1864	1864	141
341	20240423	125900	295275564	1864	1868	1868	1864	6818
342	20240423	125800	282561103	1868	1868	1868	1868	0
343	20240423	125700	282561103	1868	1868	1868	1868	127
344	20240423	125600	282323867	1866	1866	1866	1866	81
345	20240423	125500	282172721	1868	1869	1869	1868	1001
346	20240423	125400	280301853	1869	1869	1869	1869	0
347	20240423	125300	280301853	1869	1869	1869	1869	1500
348	20240423	125200	277498353	1869	1868	1869	1868	345
349	20240423	125100	276853626	1868	1868	1868	1868	5260
350	20240423	125000	267027946	1868	1868	1868	1868	5
351	20240423	124900	267018606	1868	1868	1868	1868	5
352	20240423	124800	267009266	1868	1868	1868	1868	100
353	20240423	124700	266822466	1869	1865	1869	1865	703
354	20240423	124600	265511351	1869	1869	1869	1869	1000
355	20240423	124500	263642351	1869	1869	1869	1869	1000
356	20240423	124400	261773351	1869	1869	1869	1869	10
357	20240423	124300	261754661	1869	1869	1869	1869	1604
358	20240423	124200	258756785	1869	1869	1869	1869	0
359	20240423	124100	258756785	1869	1865	1869	1865	213
360	20240423	124000	258359380	1864	1864	1864	1864	0
361	20240423	123900	258359380	1864	1864	1864	1864	90
362	20240423	123800	258191620	1864	1864	1864	1864	170
363	20240423	123700	257874740	1865	1865	1865	1865	0
364	20240423	123600	257874740	1865	1865	1865	1865	320
365	20240423	123500	257277940	1863	1863	1863	1863	41
366	20240423	123400	257201557	1863	1863	1863	1863	16
367	20240423	123300	257171749	1863	1863	1863	1863	0
368	20240423	123200	257171749	1863	1862	1863	1862	23
369	20240423	123100	257128910	1862	1862	1862	1862	0
370	20240423	123000	257128910	1862	1862	1862	1862	130
371	20240423	122900	256886850	1862	1862	1862	1862	71
372	20240423	122800	256754648	1862	1862	1862	1862	200
373	20240423	122700	256382248	1862	1862	1862	1862	50
374	20240423	122600	256289148	1862	1865	1865	1862	2118
375	20240423	122500	252342274	1869	1869	1869	1869	0
376	20240423	122400	252342274	1869	1868	1869	1868	200
377	20240423	122300	251968476	1867	1867	1869	1867	203
378	20240423	122200	251589285	1867	1867	1867	1867	2
379	20240423	122100	251585551	1867	1867	1867	1867	0
380	20240423	122000	251585551	1867	1867	1867	1867	6
381	20240423	121900	251574349	1867	1867	1867	1867	30
382	20240423	121800	251518339	1867	1865	1867	1865	26
383	20240423	121700	251469799	1867	1867	1867	1867	84
384	20240423	121600	251312971	1867	1866	1867	1866	150
385	20240423	121500	251032941	1865	1865	1865	1865	0
386	20240423	121400	251032941	1865	1863	1865	1863	1930
387	20240423	121300	247434091	1863	1863	1863	1863	0
388	20240423	121200	247434091	1863	1863	1863	1863	0
389	20240423	121100	247434091	1863	1863	1863	1863	1669
390	20240423	121000	244324744	1862	1862	1862	1862	0
391	20240423	120900	244324744	1862	1862	1862	1862	0
392	20240423	120800	244324744	1862	1862	1862	1862	100
393	20240423	120700	244138544	1862	1862	1862	1862	6
394	20240423	120600	244127372	1863	1863	1863	1863	2
395	20240423	120500	244123646	1863	1863	1863	1863	0
396	20240423	120400	244123646	1863	1863	1863	1863	0
397	20240423	120300	244123646	1863	1863	1863	1863	0
398	20240423	120200	244123646	1863	1863	1863	1863	0
399	20240423	120100	244123646	1863	1863	1863	1863	1329
400	20240423	120000	241647719	1863	1863	1863	1863	21
401	20240423	115900	241608596	1863	1863	1863	1863	6
402	20240423	115800	241597418	1863	1863	1863	1863	0
403	20240423	115700	241597418	1863	1863	1863	1863	0
404	20240423	115600	241597418	1863	1863	1863	1863	0
405	20240423	115500	241597418	1863	1863	1863	1863	0
406	20240423	115400	241597418	1863	1863	1863	1863	0
407	20240423	115300	241597418	1863	1864	1864	1863	157
408	20240423	115200	241304891	1864	1864	1864	1864	0
409	20240423	115100	241304891	1864	1864	1864	1864	0
410	20240423	115000	241304891	1864	1864	1864	1864	0
411	20240423	114900	241304891	1864	1864	1864	1864	0
412	20240423	114800	241304891	1864	1864	1864	1864	0
413	20240423	114700	241304891	1864	1864	1864	1864	145
414	20240423	114600	241034611	1864	1864	1864	1864	408
415	20240423	114500	240274099	1864	1864	1864	1864	51
416	20240423	114400	240179035	1864	1864	1864	1864	100
417	20240423	114300	239992635	1864	1864	1864	1864	1000
418	20240423	114200	238128635	1864	1864	1864	1864	1
419	20240423	114100	238126771	1864	1864	1864	1864	1
420	20240423	114000	238124907	1863	1863	1863	1863	0
421	20240423	113900	238124907	1863	1863	1863	1863	1
422	20240423	113800	238123044	1863	1861	1863	1861	509
423	20240423	113700	237175583	1861	1863	1863	1861	81
424	20240423	113600	237024838	1861	1861	1861	1861	0
425	20240423	113500	237024838	1861	1862	1862	1861	600
426	20240423	113400	235908191	1861	1861	1861	1861	2451
427	20240423	113300	231346880	1861	1861	1861	1861	11
428	20240423	113200	231326409	1861	1861	1861	1861	1
429	20240423	113100	231324548	1861	1861	1861	1861	4
430	20240423	113000	231317104	1861	1861	1861	1861	9
431	20240423	112900	231300355	1861	1861	1861	1861	1
432	20240423	112800	231298494	1861	1862	1862	1861	4211
433	20240423	112700	223460296	1862	1862	1862	1862	0
434	20240423	112600	223460296	1862	1863	1863	1862	501
435	20240423	112500	222526934	1862	1862	1862	1862	546
436	20240423	112400	221510282	1863	1863	1863	1863	1612
437	20240423	112300	218507126	1863	1863	1863	1863	30
438	20240423	112200	218451236	1863	1864	1864	1863	101
439	20240423	112100	218263072	1864	1864	1864	1864	100
440	20240423	112000	218076672	1864	1863	1864	1863	2416
441	20240423	111900	213573478	1863	1863	1863	1863	0
442	20240423	111800	213573478	1863	1863	1863	1863	97
443	20240423	111700	213392767	1863	1863	1863	1863	469
444	20240423	111600	212519020	1863	1863	1863	1863	1767
445	20240423	111500	209227099	1863	1863	1863	1863	0
446	20240423	111400	209227099	1863	1863	1863	1863	2
447	20240423	111300	209223373	1862	1862	1862	1862	0
448	20240423	111200	209223373	1862	1862	1862	1862	5
449	20240423	111100	209214063	1862	1862	1862	1862	0
450	20240423	111000	209214063	1862	1863	1863	1862	110
451	20240423	110900	209009233	1863	1863	1863	1863	0
452	20240423	110800	209009233	1863	1862	1863	1862	33
453	20240423	110700	208947786	1862	1862	1862	1862	60
454	20240423	110600	208836066	1862	1862	1862	1862	0
455	20240423	110500	208836066	1862	1862	1862	1862	1
456	20240423	110400	208834204	1862	1860	1862	1859	5621
457	20240423	110300	198379640	1860	1861	1861	1860	178
458	20240423	110200	198048532	1862	1863	1863	1862	954
459	20240423	110100	196271980	1864	1863	1864	1863	101
460	20240423	110000	196083816	1863	1863	1864	1862	1023
461	20240423	105900	194178966	1863	1863	1863	1863	98
462	20240423	105800	193996392	1863	1864	1864	1863	7005
463	20240423	105700	180945976	1864	1864	1864	1864	0
464	20240423	105600	180945976	1864	1866	1866	1864	3066
465	20240423	105500	175228805	1866	1866	1866	1866	11
466	20240423	105400	175208279	1866	1866	1866	1866	14
467	20240423	105300	175182155	1866	1866	1866	1866	5
468	20240423	105200	175172825	1866	1866	1866	1866	0
469	20240423	105100	175172825	1866	1866	1866	1866	845
470	20240423	105000	173596055	1867	1867	1867	1867	0
471	20240423	104900	173596055	1867	1867	1867	1867	68
472	20240423	104800	173469099	1867	1867	1867	1867	769
473	20240423	104700	172033376	1868	1868	1868	1868	2540
474	20240423	104600	167288656	1868	1868	1868	1868	458
475	20240423	104500	166433112	1869	1869	1869	1869	768
476	20240423	104400	164997720	1869	1869	1869	1869	0
477	20240423	104300	164997720	1869	1869	1869	1869	51
478	20240423	104200	164902401	1869	1869	1869	1869	45
479	20240423	104100	164818296	1869	1870	1870	1869	52
480	20240423	104000	164721104	1870	1870	1870	1870	0
481	20240423	103900	164721104	1870	1870	1870	1869	108
482	20240423	103800	164519145	1870	1870	1870	1870	0
483	20240423	103700	164519145	1870	1870	1870	1870	0
484	20240423	103600	164519145	1870	1870	1870	1870	1
485	20240423	103500	164517275	1869	1868	1869	1868	201
486	20240423	103400	164141806	1869	1869	1869	1869	0
487	20240423	103300	164141806	1869	1869	1869	1869	751
488	20240423	103200	162738187	1871	1871	1871	1871	165
489	20240423	103100	162429472	1871	1870	1871	1870	10
490	20240423	103000	162410766	1869	1869	1869	1869	210
491	20240423	102900	162018276	1870	1870	1870	1870	0
492	20240423	102800	162018276	1870	1870	1870	1870	0
493	20240423	102700	162018276	1870	1870	1870	1870	212
494	20240423	102600	161621836	1870	1870	1870	1870	320
495	20240423	102500	161023436	1871	1871	1871	1871	2
496	20240423	102400	161019694	1870	1870	1870	1870	0
497	20240423	102300	161019694	1870	1870	1870	1870	2000
498	20240423	102200	157279694	1870	1870	1870	1870	0
499	20240423	102100	157279694	1870	1870	1870	1870	500
500	20240423	102000	156344694	1870	1870	1870	1870	0
501	20240423	101900	156344694	1870	1869	1870	1869	65
502	20240423	101800	156223154	1870	1870	1870	1870	50
503	20240423	101700	156129654	1870	1870	1870	1870	0
504	20240423	101600	156129654	1870	1870	1870	1870	102
505	20240423	101500	155938914	1870	1870	1870	1870	234
506	20240423	101400	155501334	1871	1871	1871	1871	1
507	20240423	101300	155499463	1871	1871	1871	1871	501
508	20240423	101200	154562092	1871	1871	1871	1871	0
509	20240423	101100	154562092	1871	1871	1871	1871	10
510	20240423	101000	154543382	1871	1871	1871	1871	50
511	20240423	100900	154449832	1870	1871	1871	1870	1446
512	20240423	100800	151745699	1871	1871	1871	1871	173
513	20240423	100700	151422016	1872	1872	1872	1872	1064
514	20240423	100600	149430208	1872	1872	1872	1872	0
515	20240423	100500	149430208	1872	1872	1872	1872	1020
516	20240423	100400	147520768	1872	1872	1872	1872	4
517	20240423	100300	147513280	1872	1870	1872	1870	821
518	20240423	100200	145977966	1872	1872	1872	1872	4
519	20240423	100100	145970478	1870	1870	1870	1870	5
520	20240423	100000	145961128	1870	1870	1870	1870	1257
521	20240423	095900	143610538	1872	1870	1872	1870	1101
522	20240423	095800	141551666	1870	1872	1872	1870	628
523	20240423	095700	140376861	1872	1872	1872	1872	19
524	20240423	095600	140341293	1871	1871	1871	1871	255
525	20240423	095500	139864188	1872	1872	1872	1872	10
526	20240423	095400	139845468	1872	1872	1872	1872	140
527	20240423	095300	139583388	1872	1872	1872	1872	4
528	20240423	095200	139575900	1872	1872	1872	1872	36
529	20240423	095100	139508508	1872	1872	1872	1872	1515
530	20240423	095000	136672428	1872	1872	1872	1872	3
531	20240423	094900	136666812	1872	1870	1872	1870	95
532	20240423	094800	136489020	1870	1872	1872	1870	2210
533	20240423	094700	132352320	1872	1871	1872	1870	927
534	20240423	094600	130617924	1871	1871	1871	1870	698
535	20240423	094500	129311976	1871	1871	1871	1871	0
536	20240423	094400	129311976	1871	1870	1871	1870	325
537	20240423	094300	128704217	1869	1869	1869	1869	90
538	20240423	094200	128536007	1871	1871	1871	1871	1041
539	20240423	094100	126588296	1871	1871	1871	1871	2
540	20240423	094000	126584554	1871	1871	1871	1871	26
541	20240423	093900	126535908	1871	1870	1872	1870	57
542	20240423	093800	126429293	1870	1870	1870	1869	158
543	20240423	093700	126133861	1870	1871	1871	1870	135
544	20240423	093600	125881400	1871	1871	1871	1870	262
545	20240423	093500	125391398	1872	1871	1872	1871	112
546	20240423	093400	125181845	1872	1872	1872	1872	21
547	20240423	093300	125142533	1872	1872	1872	1872	257
548	20240423	093200	124661429	1872	1872	1873	1872	51
549	20240423	093100	124565956	1873	1873	1873	1872	82
550	20240423	093000	124412405	1873	1873	1873	1873	60
551	20240423	092900	124300025	1872	1873	1873	1872	305
552	20240423	092800	123729064	1872	1872	1873	1871	3244
553	20240423	092700	117656595	1872	1872	1872	1872	1
554	20240423	092600	117654723	1871	1871	1872	1871	3149
555	20240423	092500	111762943	1871	1870	1871	1870	510
556	20240423	092400	110809242	1870	1869	1870	1866	1319
557	20240423	092300	108345667	1869	1869	1869	1869	733
558	20240423	092200	106975690	1869	1870	1870	1869	2316
559	20240423	092100	102645868	1870	1867	1870	1867	27636
560	20240423	092000	50996416	1867	1867	1867	1867	5051
561	20240423	091900	41566199	1866	1866	1866	1866	0
562	20240423	091800	41566199	1866	1867	1867	1866	549
563	20240423	091700	40541716	1867	1867	1867	1867	73
564	20240423	091600	40405425	1866	1865	1866	1865	1257
565	20240423	091500	38060033	1866	1867	1867	1866	740
566	20240423	091400	36678926	1868	1868	1868	1868	0
567	20240423	091300	36678926	1868	1865	1868	1865	588
568	20240423	091200	35580778	1865	1866	1866	1865	112
569	20240423	091100	35371836	1866	1869	1869	1866	1377
570	20240423	091000	32801613	1869	1869	1869	1869	1
571	20240423	090900	32799744	1869	1869	1869	1869	10
572	20240423	090800	32781054	1869	1866	1869	1866	181
573	20240423	090700	32443305	1869	1869	1870	1869	2719
574	20240423	090600	27361493	1869	1867	1869	1867	7814
575	20240423	090500	12761381	1869	1865	1869	1865	216
576	20240423	090400	12357717	1863	1865	1870	1863	1585
577	20240423	090300	9402278	1870	1870	1870	1870	740
578	20240423	090200	8018478	1870	1870	1870	1870	112
579	20240423	090100	7809038	1870	1865	1870	1865	13
580	20240423	090000	7784735	1865	1863	1865	1863	4177