KissMeData/008700/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	185100	390244445	1870	1870	1870	1870	6826
3	20240424	185000	390244445	1870	1870	1870	1870	0
4	20240424	184900	390244445	1870	1870	1870	1870	0
5	20240424	184800	390244445	1870	1870	1870	1870	0
6	20240424	184700	390244445	1870	1870	1870	1870	0
7	20240424	184600	390244445	1870	1870	1870	1870	0
8	20240424	184500	390244445	1870	1870	1870	1870	0
9	20240424	184400	390244445	1870	1870	1870	1870	0
10	20240424	184300	390244445	1870	1870	1870	1870	0
11	20240424	184200	390244445	1870	1870	1870	1870	0
12	20240424	184100	390244445	1870	1870	1870	1870	0
13	20240424	184000	390244445	1870	1870	1870	1870	0
14	20240424	183900	390244445	1870	1870	1870	1870	0
15	20240424	183800	390244445	1870	1870	1870	1870	0
16	20240424	183700	390244445	1870	1870	1870	1870	0
17	20240424	183600	390244445	1870	1870	1870	1870	0
18	20240424	183500	390244445	1870	1870	1870	1870	0
19	20240424	183400	390244445	1870	1870	1870	1870	0
20	20240424	183300	390244445	1870	1870	1870	1870	0
21	20240424	183200	390244445	1870	1870	1870	1870	0
22	20240424	183100	390244445	1870	1870	1870	1870	0
23	20240424	183000	390244445	1870	1870	1870	1870	0
24	20240424	182900	390244445	1870	1870	1870	1870	0
25	20240424	182800	390244445	1870	1870	1870	1870	0
26	20240424	182700	390244445	1870	1870	1870	1870	0
27	20240424	182600	390244445	1870	1870	1870	1870	0
28	20240424	182500	390244445	1870	1870	1870	1870	0
29	20240424	182400	390244445	1870	1870	1870	1870	0
30	20240424	182300	390244445	1870	1870	1870	1870	0
31	20240424	182200	390244445	1870	1870	1870	1870	0
32	20240424	182100	390244445	1870	1870	1870	1870	6826
33	20240424	182000	390244445	1870	1870	1870	1870	0
34	20240424	181900	390244445	1870	1870	1870	1870	0
35	20240424	181800	390244445	1870	1870	1870	1870	0
36	20240424	181700	390244445	1870	1870	1870	1870	0
37	20240424	181600	390244445	1870	1870	1870	1870	0
38	20240424	181500	390244445	1870	1870	1870	1870	0
39	20240424	181400	390244445	1870	1870	1870	1870	0
40	20240424	181300	390244445	1870	1870	1870	1870	0
41	20240424	181200	390244445	1870	1870	1870	1870	0
42	20240424	181100	390244445	1870	1870	1870	1870	0
43	20240424	181000	390244445	1870	1870	1870	1870	0
44	20240424	180900	390244445	1870	1870	1870	1870	0
45	20240424	180800	390244445	1870	1870	1870	1870	0
46	20240424	180700	390244445	1870	1870	1870	1870	0
47	20240424	180600	390244445	1870	1870	1870	1870	0
48	20240424	180500	390244445	1870	1870	1870	1870	0
49	20240424	180400	390244445	1870	1870	1870	1870	0
50	20240424	180300	390244445	1870	1870	1870	1870	0
51	20240424	180200	390244445	1870	1870	1870	1870	0
52	20240424	180100	390244445	1870	1870	1870	1870	0
53	20240424	180000	390244445	1870	1870	1870	1870	0
54	20240424	175900	390244445	1870	1870	1870	1870	0
55	20240424	175800	390244445	1870	1870	1870	1870	0
56	20240424	175700	390244445	1870	1870	1870	1870	0
57	20240424	175600	390244445	1870	1870	1870	1870	0
58	20240424	175500	390244445	1870	1870	1870	1870	0
59	20240424	175400	390244445	1870	1870	1870	1870	0
60	20240424	175300	390244445	1870	1870	1870	1870	0
61	20240424	175200	390244445	1870	1870	1870	1870	0
62	20240424	175100	390244445	1870	1870	1870	1870	6826
63	20240424	175000	390244445	1870	1870	1870	1870	0
64	20240424	174900	390244445	1870	1870	1870	1870	0
65	20240424	174800	390244445	1870	1870	1870	1870	0
66	20240424	174700	390244445	1870	1870	1870	1870	0
67	20240424	174600	390244445	1870	1870	1870	1870	0
68	20240424	174500	390244445	1870	1870	1870	1870	0
69	20240424	174400	390244445	1870	1870	1870	1870	0
70	20240424	174300	390244445	1870	1870	1870	1870	0
71	20240424	174200	390244445	1870	1870	1870	1870	0
72	20240424	174100	390244445	1870	1870	1870	1870	0
73	20240424	174000	390244445	1870	1870	1870	1870	0
74	20240424	173900	390244445	1870	1870	1870	1870	0
75	20240424	173800	390244445	1870	1870	1870	1870	0
76	20240424	173700	390244445	1870	1870	1870	1870	0
77	20240424	173600	390244445	1870	1870	1870	1870	0
78	20240424	173500	390244445	1870	1870	1870	1870	0
79	20240424	173400	390244445	1870	1870	1870	1870	0
80	20240424	173300	390244445	1870	1870	1870	1870	0
81	20240424	173200	390244445	1870	1870	1870	1870	0
82	20240424	173100	390244445	1870	1870	1870	1870	0
83	20240424	173000	390244445	1870	1870	1870	1870	0
84	20240424	172900	390244445	1870	1870	1870	1870	0
85	20240424	172800	390244445	1870	1870	1870	1870	0
86	20240424	172700	390244445	1870	1870	1870	1870	0
87	20240424	172600	390244445	1870	1870	1870	1870	0
88	20240424	172500	390244445	1870	1870	1870	1870	0
89	20240424	172400	390244445	1870	1870	1870	1870	0
90	20240424	172300	390244445	1870	1870	1870	1870	0
91	20240424	172200	390244445	1870	1870	1870	1870	0
92	20240424	172100	390244445	1870	1870	1870	1870	6826
93	20240424	172000	390244445	1870	1870	1870	1870	0
94	20240424	171900	390244445	1870	1870	1870	1870	0
95	20240424	171800	390244445	1870	1870	1870	1870	0
96	20240424	171700	390244445	1870	1870	1870	1870	0
97	20240424	171600	390244445	1870	1870	1870	1870	0
98	20240424	171500	390244445	1870	1870	1870	1870	0
99	20240424	171400	390244445	1870	1870	1870	1870	0
100	20240424	171300	390244445	1870	1870	1870	1870	0
101	20240424	171200	390244445	1870	1870	1870	1870	0
102	20240424	171100	390244445	1870	1870	1870	1870	0
103	20240424	171000	390244445	1870	1870	1870	1870	0
104	20240424	170900	390244445	1870	1870	1870	1870	0
105	20240424	170800	390244445	1870	1870	1870	1870	0
106	20240424	170700	390244445	1870	1870	1870	1870	0
107	20240424	170600	390244445	1870	1870	1870	1870	0
108	20240424	170500	390244445	1870	1870	1870	1870	0
109	20240424	170400	390244445	1870	1870	1870	1870	0
110	20240424	170300	390244445	1870	1870	1870	1870	0
111	20240424	170200	390244445	1870	1870	1870	1870	0
112	20240424	170100	390244445	1870	1870	1870	1870	0
113	20240424	170000	390244445	1870	1870	1870	1870	0
114	20240424	165900	390244445	1870	1870	1870	1870	0
115	20240424	165800	390244445	1870	1870	1870	1870	0
116	20240424	165700	390244445	1870	1870	1870	1870	0
117	20240424	165600	390244445	1870	1870	1870	1870	0
118	20240424	165500	390244445	1870	1870	1870	1870	0
119	20240424	165400	390244445	1870	1870	1870	1870	0
120	20240424	165300	390244445	1870	1870	1870	1870	0
121	20240424	165200	390244445	1870	1870	1870	1870	0
122	20240424	165100	390244445	1870	1870	1870	1870	6826
123	20240424	165000	390244445	1870	1870	1870	1870	0
124	20240424	164900	390244445	1870	1870	1870	1870	0
125	20240424	164800	390244445	1870	1870	1870	1870	0
126	20240424	164700	390244445	1870	1870	1870	1870	0
127	20240424	164600	390244445	1870	1870	1870	1870	0
128	20240424	164500	390244445	1870	1870	1870	1870	0
129	20240424	164400	390244445	1870	1870	1870	1870	0
130	20240424	164300	390244445	1870	1870	1870	1870	0
131	20240424	164200	390244445	1870	1870	1870	1870	0
132	20240424	164100	390244445	1870	1870	1870	1870	0
133	20240424	164000	390244445	1870	1870	1870	1870	0
134	20240424	163900	390244445	1870	1870	1870	1870	0
135	20240424	163800	390244445	1870	1870	1870	1870	0
136	20240424	163700	390244445	1870	1870	1870	1870	0
137	20240424	163600	390244445	1870	1870	1870	1870	0
138	20240424	163500	390244445	1870	1870	1870	1870	0
139	20240424	163400	390244445	1870	1870	1870	1870	0
140	20240424	163300	390244445	1870	1870	1870	1870	0
141	20240424	163200	390244445	1870	1870	1870	1870	0
142	20240424	163100	390244445	1870	1870	1870	1870	0
143	20240424	163000	390244445	1870	1870	1870	1870	0
144	20240424	162900	390244445	1870	1870	1870	1870	0
145	20240424	162800	390244445	1870	1870	1870	1870	0
146	20240424	162700	390244445	1870	1870	1870	1870	0
147	20240424	162600	390244445	1870	1870	1870	1870	0
148	20240424	162500	390244445	1870	1870	1870	1870	0
149	20240424	162400	390244445	1870	1870	1870	1870	0
150	20240424	162300	390244445	1870	1870	1870	1870	0
151	20240424	162200	390244445	1870	1870	1870	1870	0
152	20240424	162100	390244445	1870	1870	1870	1870	6826
153	20240424	162000	390244445	1870	1870	1870	1870	0
154	20240424	161900	390244445	1870	1870	1870	1870	0
155	20240424	161800	390244445	1870	1870	1870	1870	0
156	20240424	161700	390244445	1870	1870	1870	1870	0
157	20240424	161600	390244445	1870	1870	1870	1870	0
158	20240424	161500	390244445	1870	1870	1870	1870	0
159	20240424	161400	390244445	1870	1870	1870	1870	0
160	20240424	161300	390244445	1870	1870	1870	1870	0
161	20240424	161200	390244445	1870	1870	1870	1870	0
162	20240424	161100	390244445	1870	1870	1870	1870	0
163	20240424	161000	390244445	1870	1870	1870	1870	0
164	20240424	160900	390244445	1870	1870	1870	1870	0
165	20240424	160800	390244445	1870	1870	1870	1870	0
166	20240424	160700	390244445	1870	1870	1870	1870	0
167	20240424	160600	390244445	1870	1870	1870	1870	0
168	20240424	160500	390244445	1870	1870	1870	1870	0
169	20240424	160400	390244445	1870	1870	1870	1870	0
170	20240424	160300	390244445	1870	1870	1870	1870	0
171	20240424	160200	390244445	1870	1870	1870	1870	0
172	20240424	160100	390244445	1870	1870	1870	1870	0
173	20240424	160000	390244445	1870	1870	1870	1870	0
174	20240424	155900	390244445	1870	1870	1870	1870	0
175	20240424	155800	390244445	1870	1870	1870	1870	0
176	20240424	155700	390244445	1870	1870	1870	1870	0
177	20240424	155600	390244445	1870	1870	1870	1870	0
178	20240424	155500	390244445	1870	1870	1870	1870	0
179	20240424	155400	390244445	1870	1870	1870	1870	0
180	20240424	155300	390244445	1870	1870	1870	1870	0
181	20240424	155200	390244445	1870	1870	1870	1870	0
182	20240424	155100	390244445	1870	1870	1870	1870	6826
183	20240424	155000	390244445	1870	1870	1870	1870	0
184	20240424	154900	390244445	1870	1870	1870	1870	0
185	20240424	154800	390244445	1870	1870	1870	1870	0
186	20240424	154700	390244445	1870	1870	1870	1870	0
187	20240424	154600	390244445	1870	1870	1870	1870	0
188	20240424	154500	390244445	1870	1870	1870	1870	0
189	20240424	154400	390244445	1870	1870	1870	1870	0
190	20240424	154300	390244445	1870	1870	1870	1870	0
191	20240424	154200	390244445	1870	1870	1870	1870	0
192	20240424	154100	390244445	1870	1870	1870	1870	0
193	20240424	154000	390244445	1870	1870	1870	1870	0
194	20240424	153900	390244445	1870	1870	1870	1870	0
195	20240424	153800	390244445	1870	1870	1870	1870	0
196	20240424	153700	390244445	1870	1870	1870	1870	0
197	20240424	153600	390244445	1870	1870	1870	1870	0
198	20240424	153500	390244445	1870	1870	1870	1870	0
199	20240424	153400	390244445	1870	1870	1870	1870	0
200	20240424	153300	390244445	1870	1870	1870	1870	0
201	20240424	153200	390244445	1870	1870	1870	1870	0
202	20240424	153100	390244445	1870	1870	1870	1870	0
203	20240424	153000	390244445	1870	1870	1870	1870	6826
204	20240424	152900	377479825	1870	1870	1870	1870	0
205	20240424	152800	377479825	1870	1870	1870	1870	0
206	20240424	152700	377479825	1870	1870	1870	1870	0
207	20240424	152600	377479825	1870	1870	1870	1870	0
208	20240424	152500	377479825	1870	1870	1870	1870	0
209	20240424	152400	377479825	1870	1870	1870	1870	0
210	20240424	152300	377479825	1870	1870	1870	1870	0
211	20240424	152200	377479825	1870	1870	1870	1870	0
212	20240424	152100	377479825	1870	1870	1870	1870	0
213	20240424	152000	377479825	1870	1870	1870	1870	0
214	20240424	151900	377479825	1870	1870	1870	1870	27
215	20240424	151800	377429335	1863	1865	1870	1863	6296
216	20240424	151700	365696310	1870	1870	1870	1870	0
217	20240424	151600	365696310	1870	1869	1870	1869	2017
218	20240424	151500	361925534	1869	1867	1869	1862	11150
219	20240424	151400	341141069	1868	1868	1868	1868	0
220	20240424	151300	341141069	1868	1868	1868	1868	0
221	20240424	151200	341141069	1868	1868	1868	1865	6702
222	20240424	151100	328641803	1866	1867	1867	1866	1151
223	20240424	151000	326493037	1867	1866	1867	1865	351
224	20240424	150900	325838077	1867	1867	1867	1867	0
225	20240424	150800	325838077	1867	1867	1867	1867	1
226	20240424	150700	325836210	1867	1867	1867	1867	201
227	20240424	150600	325460943	1868	1868	1868	1868	0
228	20240424	150500	325460943	1868	1868	1868	1868	1
229	20240424	150400	325459075	1868	1868	1868	1868	1
230	20240424	150300	325457207	1867	1866	1867	1864	4323
231	20240424	150200	317392650	1868	1868	1868	1868	0
232	20240424	150100	317392650	1868	1868	1868	1868	100
233	20240424	150000	317205850	1869	1869	1869	1869	1
234	20240424	145900	317203981	1867	1867	1867	1867	500
235	20240424	145800	316270481	1869	1869	1869	1869	0
236	20240424	145700	316270481	1869	1870	1870	1869	85
237	20240424	145600	316111614	1869	1870	1870	1869	36
238	20240424	145500	316044329	1869	1869	1869	1869	0
239	20240424	145400	316044329	1869	1869	1869	1869	140
240	20240424	145300	315782669	1869	1869	1869	1869	0
241	20240424	145200	315782669	1869	1869	1869	1869	0
242	20240424	145100	315782669	1869	1869	1869	1869	0
243	20240424	145000	315782669	1869	1869	1869	1869	17
244	20240424	144900	315750896	1869	1869	1869	1869	0
245	20240424	144800	315750896	1869	1869	1869	1869	0
246	20240424	144700	315750896	1869	1869	1869	1869	0
247	20240424	144600	315750896	1869	1869	1869	1869	0
248	20240424	144500	315750896	1869	1868	1869	1868	669
249	20240424	144400	314501115	1868	1868	1868	1868	0
250	20240424	144300	314501115	1868	1868	1868	1868	0
251	20240424	144200	314501115	1868	1868	1868	1868	2
252	20240424	144100	314497379	1867	1867	1867	1867	0
253	20240424	144000	314497379	1867	1867	1867	1867	0
254	20240424	143900	314497379	1867	1867	1867	1867	0
255	20240424	143800	314497379	1867	1867	1867	1867	200
256	20240424	143700	314123979	1868	1868	1868	1868	2000
257	20240424	143600	310387979	1869	1869	1869	1869	200
258	20240424	143500	310014179	1867	1867	1867	1867	200
259	20240424	143400	309640779	1869	1869	1869	1869	54
260	20240424	143300	309539853	1870	1870	1870	1870	0
261	20240424	143200	309539853	1870	1870	1870	1870	0
262	20240424	143100	309539853	1870	1869	1870	1869	10
263	20240424	143000	309521162	1869	1869	1869	1869	0
264	20240424	142900	309521162	1869	1869	1869	1869	0
265	20240424	142800	309521162	1869	1869	1869	1869	0
266	20240424	142700	309521162	1869	1869	1869	1869	1
267	20240424	142600	309519293	1869	1869	1869	1869	8
268	20240424	142500	309504341	1869	1869	1869	1869	20
269	20240424	142400	309466961	1869	1869	1869	1869	0
270	20240424	142300	309466961	1869	1869	1869	1869	0
271	20240424	142200	309466961	1869	1869	1869	1869	1
272	20240424	142100	309465092	1869	1869	1869	1869	0
273	20240424	142000	309465092	1869	1865	1869	1865	2001
274	20240424	141900	305733223	1869	1868	1869	1868	11
275	20240424	141800	305712665	1867	1867	1867	1865	808
276	20240424	141700	304204332	1867	1867	1867	1867	0
277	20240424	141600	304204332	1867	1867	1867	1867	986
278	20240424	141500	302363470	1869	1869	1869	1869	0
279	20240424	141400	302363470	1869	1869	1869	1869	1
280	20240424	141300	302361601	1868	1868	1868	1868	0
281	20240424	141200	302361601	1868	1868	1868	1868	874
282	20240424	141100	300728969	1868	1868	1868	1868	226
283	20240424	141000	300306801	1869	1869	1869	1869	205
284	20240424	140900	299923656	1869	1869	1869	1869	1
285	20240424	140800	299921787	1870	1870	1870	1870	0
286	20240424	140700	299921787	1870	1870	1870	1870	0
287	20240424	140600	299921787	1870	1870	1870	1870	0
288	20240424	140500	299921787	1870	1870	1870	1870	8
289	20240424	140400	299906827	1870	1870	1870	1870	0
290	20240424	140300	299906827	1870	1870	1870	1870	500
291	20240424	140200	298971827	1870	1870	1870	1870	0
292	20240424	140100	298971827	1870	1870	1870	1870	0
293	20240424	140000	298971827	1870	1870	1870	1870	0
294	20240424	135900	298971827	1870	1870	1870	1870	0
295	20240424	135800	298971827	1870	1870	1870	1870	0
296	20240424	135700	298971827	1870	1870	1870	1870	0
297	20240424	135600	298971827	1870	1870	1870	1870	0
298	20240424	135500	298971827	1870	1870	1870	1870	0
299	20240424	135400	298971827	1870	1868	1870	1868	424
300	20240424	135300	298179793	1869	1869	1869	1869	403
301	20240424	135200	297426586	1870	1870	1870	1870	0
302	20240424	135100	297426586	1870	1870	1870	1870	0
303	20240424	135000	297426586	1870	1870	1870	1870	2
304	20240424	134900	297422846	1870	1870	1870	1870	1
305	20240424	134800	297420976	1870	1870	1870	1870	1
306	20240424	134700	297419106	1869	1869	1869	1869	0
307	20240424	134600	297419106	1869	1870	1870	1869	402
308	20240424	134500	296667766	1870	1870	1870	1870	3
309	20240424	134400	296662156	1870	1870	1870	1870	15
310	20240424	134300	296634106	1870	1870	1870	1870	1
311	20240424	134200	296632236	1870	1870	1870	1870	0
312	20240424	134100	296632236	1870	1870	1870	1870	0
313	20240424	134000	296632236	1870	1870	1870	1870	0
314	20240424	133900	296632236	1870	1870	1870	1870	0
315	20240424	133800	296632236	1870	1870	1870	1870	0
316	20240424	133700	296632236	1870	1870	1870	1870	230
317	20240424	133600	296202136	1870	1870	1870	1870	1
318	20240424	133500	296200266	1870	1870	1870	1870	10
319	20240424	133400	296181566	1870	1870	1870	1870	156
320	20240424	133300	295889846	1870	1870	1870	1870	801
321	20240424	133200	294391976	1871	1871	1871	1871	0
322	20240424	133100	294391976	1871	1871	1871	1871	0
323	20240424	133000	294391976	1871	1871	1871	1871	0
324	20240424	132900	294391976	1871	1871	1871	1871	0
325	20240424	132800	294391976	1871	1871	1871	1871	0
326	20240424	132700	294391976	1871	1871	1871	1871	0
327	20240424	132600	294391976	1871	1871	1871	1871	20
328	20240424	132500	294354556	1870	1870	1870	1870	737
329	20240424	132400	292976366	1871	1871	1871	1871	14
330	20240424	132300	292950172	1873	1873	1873	1873	0
331	20240424	132200	292950172	1873	1873	1873	1873	500
332	20240424	132100	292013672	1873	1873	1873	1873	1
333	20240424	132000	292011799	1870	1870	1870	1870	0
334	20240424	131900	292011799	1870	1870	1870	1870	0
335	20240424	131800	292011799	1870	1870	1870	1870	50
336	20240424	131700	291918299	1870	1872	1872	1870	300
337	20240424	131600	291357097	1872	1872	1872	1872	0
338	20240424	131500	291357097	1872	1872	1872	1872	0
339	20240424	131400	291357097	1872	1872	1872	1872	0
340	20240424	131300	291357097	1872	1872	1872	1872	301
341	20240424	131200	290793625	1872	1872	1872	1872	0
342	20240424	131100	290793625	1872	1870	1872	1870	201
343	20240424	131000	290417355	1872	1872	1872	1872	50
344	20240424	130900	290323755	1870	1870	1870	1870	0
345	20240424	130800	290323755	1870	1870	1870	1870	0
346	20240424	130700	290323755	1870	1870	1870	1870	0
347	20240424	130600	290323755	1870	1870	1870	1870	0
348	20240424	130500	290323755	1870	1870	1870	1870	0
349	20240424	130400	290323755	1870	1870	1870	1870	1000
350	20240424	130300	288453755	1869	1869	1869	1869	0
351	20240424	130200	288453755	1869	1870	1870	1869	703
352	20240424	130100	287139265	1870	1870	1870	1870	703
353	20240424	130000	285824655	1870	1870	1870	1870	2100
354	20240424	125900	281897655	1872	1872	1872	1872	9
355	20240424	125800	281880807	1871	1871	1871	1871	0
356	20240424	125700	281880807	1871	1871	1871	1871	0
357	20240424	125600	281880807	1871	1871	1871	1871	0
358	20240424	125500	281880807	1871	1871	1871	1871	905
359	20240424	125400	280187552	1872	1872	1872	1872	450
360	20240424	125300	279345152	1872	1872	1872	1872	446
361	20240424	125200	278510240	1872	1872	1872	1872	0
362	20240424	125100	278510240	1872	1872	1872	1872	7
363	20240424	125000	278497136	1872	1872	1872	1872	9
364	20240424	124900	278480288	1872	1872	1872	1872	0
365	20240424	124800	278480288	1872	1872	1872	1872	100
366	20240424	124700	278293088	1873	1873	1873	1873	2
367	20240424	124600	278289342	1874	1872	1874	1872	2
368	20240424	124500	278285596	1873	1873	1873	1873	1
369	20240424	124400	278283723	1874	1874	1874	1874	0
370	20240424	124300	278283723	1874	1874	1874	1874	1
371	20240424	124200	278281849	1870	1872	1872	1870	208
372	20240424	124100	277892656	1872	1872	1872	1872	0
373	20240424	124000	277892656	1872	1873	1874	1872	1037
374	20240424	123900	275950162	1873	1873	1873	1873	0
375	20240424	123800	275950162	1873	1873	1873	1873	1
376	20240424	123700	275948289	1873	1873	1873	1873	1
377	20240424	123600	275946416	1871	1871	1871	1871	99
378	20240424	123500	275761187	1873	1873	1873	1873	1
379	20240424	123400	275759314	1870	1870	1870	1870	0
380	20240424	123300	275759314	1870	1870	1870	1870	0
381	20240424	123200	275759314	1870	1870	1870	1870	10
382	20240424	123100	275740614	1870	1870	1870	1870	4
383	20240424	123000	275733134	1870	1870	1870	1870	22
384	20240424	122900	275691994	1874	1870	1874	1870	42
385	20240424	122800	275613450	1874	1874	1874	1874	0
386	20240424	122700	275613450	1874	1874	1874	1874	4
387	20240424	122600	275605954	1874	1873	1874	1873	1037
388	20240424	122500	273662629	1873	1873	1873	1873	69
389	20240424	122400	273533392	1868	1868	1868	1868	150
390	20240424	122300	273253192	1873	1873	1873	1873	2
391	20240424	122200	273249446	1869	1869	1869	1869	0
392	20240424	122100	273249446	1869	1869	1869	1869	5
393	20240424	122000	273240101	1868	1868	1868	1868	0
394	20240424	121900	273240101	1868	1868	1868	1868	1001
395	20240424	121800	271370233	1869	1869	1869	1869	0
396	20240424	121700	271370233	1869	1871	1871	1869	675
397	20240424	121600	270107892	1873	1873	1873	1873	0
398	20240424	121500	270107892	1873	1873	1873	1873	2707
399	20240424	121400	265037681	1873	1873	1873	1873	0
400	20240424	121300	265037681	1873	1872	1873	1872	233
401	20240424	121200	264601371	1872	1872	1872	1872	650
402	20240424	121100	263384571	1871	1871	1871	1871	0
403	20240424	121000	263384571	1871	1871	1871	1871	0
404	20240424	120900	263384571	1871	1871	1871	1871	9
405	20240424	120800	263367732	1874	1872	1874	1872	15
406	20240424	120700	263339642	1874	1874	1874	1874	253
407	20240424	120600	262865520	1873	1873	1873	1873	1789
408	20240424	120500	259514723	1873	1873	1873	1873	674
409	20240424	120400	258252321	1874	1873	1874	1873	211
410	20240424	120300	257857116	1871	1871	1871	1871	50
411	20240424	120200	257763566	1871	1871	1871	1871	2
412	20240424	120100	257759824	1870	1871	1871	1870	600
413	20240424	120000	256637235	1872	1875	1875	1872	901
414	20240424	115900	254949555	1874	1874	1874	1874	0
415	20240424	115800	254949555	1874	1876	1880	1874	1515
416	20240424	115700	252103301	1880	1871	1880	1870	2712
417	20240424	115600	247016693	1870	1868	1870	1868	6209
418	20240424	115500	235409546	1868	1866	1868	1866	8132
419	20240424	115400	220231596	1865	1863	1865	1862	5679
420	20240424	115300	209643310	1863	1862	1863	1862	1749
421	20240424	115200	206385501	1862	1862	1862	1862	412
422	20240424	115100	205618357	1862	1862	1862	1862	10
423	20240424	115000	205599737	1860	1860	1860	1860	0
424	20240424	114900	205599737	1860	1860	1860	1860	0
425	20240424	114800	205599737	1860	1860	1860	1860	0
426	20240424	114700	205599737	1860	1860	1860	1860	13
427	20240424	114600	205575557	1859	1859	1859	1859	0
428	20240424	114500	205575557	1859	1859	1859	1859	0
429	20240424	114400	205575557	1859	1859	1859	1859	847
430	20240424	114300	204000984	1860	1860	1860	1860	1152
431	20240424	114200	201858264	1861	1861	1861	1861	1
432	20240424	114100	201856403	1859	1859	1859	1859	0
433	20240424	114000	201856403	1859	1859	1859	1859	2000
434	20240424	113900	198138403	1859	1861	1861	1859	1000
435	20240424	113800	196278775	1861	1861	1861	1861	0
436	20240424	113700	196278775	1861	1861	1861	1861	8
437	20240424	113600	196263887	1861	1861	1861	1861	0
438	20240424	113500	196263887	1861	1861	1861	1861	0
439	20240424	113400	196263887	1861	1861	1861	1861	0
440	20240424	113300	196263887	1861	1861	1861	1861	1
441	20240424	113200	196262026	1862	1862	1862	1862	1
442	20240424	113100	196260164	1863	1863	1863	1863	0
443	20240424	113000	196260164	1863	1863	1863	1863	0
444	20240424	112900	196260164	1863	1863	1863	1863	0
445	20240424	112800	196260164	1863	1863	1863	1863	0
446	20240424	112700	196260164	1863	1863	1863	1863	0
447	20240424	112600	196260164	1863	1863	1863	1863	1
448	20240424	112500	196258301	1860	1860	1860	1860	250
449	20240424	112400	195793301	1864	1862	1864	1862	300
450	20240424	112300	195234413	1862	1862	1862	1862	14
451	20240424	112200	195208345	1860	1865	1865	1860	2018
452	20240424	112100	191454855	1860	1862	1862	1860	4740
453	20240424	112000	182637469	1865	1865	1865	1865	4
454	20240424	111900	182630009	1865	1865	1865	1865	0
455	20240424	111800	182630009	1865	1861	1865	1861	13
456	20240424	111700	182605776	1861	1865	1865	1861	44
457	20240424	111600	182523872	1862	1862	1862	1861	920
458	20240424	111500	180810857	1862	1862	1862	1862	0
459	20240424	111400	180810857	1862	1862	1862	1862	105
460	20240424	111300	180615347	1865	1862	1865	1862	1114
461	20240424	111200	178541076	1865	1865	1865	1865	27
462	20240424	111100	178490721	1865	1865	1865	1865	0
463	20240424	111000	178490721	1865	1865	1865	1865	0
464	20240424	110900	178490721	1865	1867	1867	1865	235
465	20240424	110800	178052442	1867	1860	1867	1860	16103
466	20240424	110700	148052188	1860	1860	1860	1860	5
467	20240424	110600	148042888	1860	1860	1860	1860	1
468	20240424	110500	148041028	1859	1859	1859	1859	7
469	20240424	110400	148028015	1860	1860	1860	1860	0
470	20240424	110300	148028015	1860	1860	1860	1860	0
471	20240424	110200	148028015	1860	1860	1860	1860	0
472	20240424	110100	148028015	1860	1860	1860	1860	1314
473	20240424	110000	145583975	1860	1859	1860	1859	687
474	20240424	105900	144306841	1859	1859	1859	1859	0
475	20240424	105800	144306841	1859	1859	1859	1859	0
476	20240424	105700	144306841	1859	1859	1859	1859	0
477	20240424	105600	144306841	1859	1859	1859	1859	2
478	20240424	105500	144303123	1859	1859	1859	1859	0
479	20240424	105400	144303123	1859	1859	1859	1859	28
480	20240424	105300	144251071	1860	1860	1860	1860	977
481	20240424	105200	142433851	1860	1860	1860	1860	30
482	20240424	105100	142378051	1860	1860	1860	1860	2
483	20240424	105000	142374331	1860	1860	1860	1860	564
484	20240424	104900	141325291	1859	1857	1859	1857	410
485	20240424	104800	140563274	1857	1857	1857	1857	0
486	20240424	104700	140563274	1857	1857	1857	1857	1750
487	20240424	104600	137313524	1857	1856	1857	1856	1131
488	20240424	104500	135213392	1855	1855	1855	1855	34
489	20240424	104400	135150322	1854	1854	1854	1854	0
490	20240424	104300	135150322	1854	1854	1854	1854	1000
491	20240424	104200	133296322	1854	1854	1854	1854	2351
492	20240424	104100	128937568	1855	1855	1855	1855	0
493	20240424	104000	128937568	1855	1855	1855	1855	0
494	20240424	103900	128937568	1855	1855	1855	1855	466
495	20240424	103800	128073138	1855	1855	1855	1855	2000
496	20240424	103700	124363138	1855	1855	1855	1855	0
497	20240424	103600	124363138	1855	1855	1855	1855	3000
498	20240424	103500	118798138	1856	1856	1856	1856	1509
499	20240424	103400	115997434	1856	1856	1856	1856	2
500	20240424	103300	115993722	1856	1857	1857	1856	1138
501	20240424	103200	113881593	1857	1857	1857	1857	10
502	20240424	103100	113863023	1857	1857	1857	1857	10
503	20240424	103000	113844453	1857	1857	1857	1857	5
504	20240424	102900	113835168	1857	1857	1857	1857	27
505	20240424	102800	113785029	1858	1858	1858	1858	0
506	20240424	102700	113785029	1858	1858	1858	1858	54
507	20240424	102600	113684697	1858	1858	1858	1858	0
508	20240424	102500	113684697	1858	1858	1858	1858	0
509	20240424	102400	113684697	1858	1858	1858	1858	167
510	20240424	102300	113374411	1858	1858	1858	1858	0
511	20240424	102200	113374411	1858	1858	1858	1858	0
512	20240424	102100	113374411	1858	1858	1858	1858	40
513	20240424	102000	113300091	1858	1858	1858	1858	2
514	20240424	101900	113296375	1858	1858	1858	1858	600
515	20240424	101800	112181575	1858	1858	1858	1858	0
516	20240424	101700	112181575	1858	1858	1858	1858	0
517	20240424	101600	112181575	1858	1858	1858	1858	1
518	20240424	101500	112179717	1855	1856	1856	1855	289
519	20240424	101400	111643573	1856	1856	1856	1856	302
520	20240424	101300	111083061	1858	1858	1858	1858	3
521	20240424	101200	111077487	1858	1858	1858	1858	100
522	20240424	101100	110891687	1858	1859	1859	1857	5199
523	20240424	101000	101231929	1860	1860	1860	1860	104
524	20240424	100900	101038489	1860	1860	1860	1860	102
525	20240424	100800	100848769	1860	1860	1860	1860	12
526	20240424	100700	100826449	1859	1859	1859	1859	15
527	20240424	100600	100798564	1860	1859	1861	1859	199
528	20240424	100500	100428424	1861	1861	1861	1861	1060
529	20240424	100400	98455764	1861	1860	1861	1860	1816
530	20240424	100300	95078000	1860	1858	1860	1858	8055
531	20240424	100200	80106544	1858	1857	1858	1857	11
532	20240424	100100	80086116	1858	1858	1858	1858	2
533	20240424	100000	80082400	1858	1858	1858	1858	269
534	20240424	095900	79582598	1858	1858	1858	1858	1000
535	20240424	095800	77724598	1858	1858	1858	1858	40
536	20240424	095700	77650278	1858	1858	1858	1858	0
537	20240424	095600	77650278	1858	1859	1859	1858	140
538	20240424	095500	77390078	1859	1859	1859	1859	0
539	20240424	095400	77390078	1859	1859	1859	1859	0
540	20240424	095300	77390078	1859	1859	1859	1859	1
541	20240424	095200	77388219	1858	1858	1858	1855	3304
542	20240424	095100	71251537	1858	1858	1858	1858	1400
543	20240424	095000	68650337	1858	1858	1858	1858	0
544	20240424	094900	68650337	1858	1858	1858	1858	1000
545	20240424	094800	66792337	1858	1857	1858	1857	17
546	20240424	094700	66760767	1857	1854	1857	1854	5581
547	20240424	094600	56403803	1854	1853	1854	1853	3
548	20240424	094500	56398243	1853	1853	1853	1853	3
549	20240424	094400	56392684	1852	1853	1853	1852	304
550	20240424	094300	55829675	1853	1855	1855	1853	231
551	20240424	094200	55401402	1855	1855	1855	1855	2
552	20240424	094100	55397692	1853	1853	1853	1853	3
553	20240424	094000	55392133	1855	1855	1855	1855	92
554	20240424	093900	55221473	1855	1855	1855	1855	51
555	20240424	093800	55126868	1856	1856	1856	1856	17
556	20240424	093700	55095316	1856	1853	1856	1853	303
557	20240424	093600	54533241	1855	1855	1855	1855	300
558	20240424	093500	53976741	1855	1853	1855	1853	4
559	20240424	093400	53969327	1851	1851	1851	1851	75
560	20240424	093300	53830502	1851	1851	1851	1851	0
561	20240424	093200	53830502	1851	1856	1856	1851	404
562	20240424	093100	53080698	1856	1856	1856	1856	263
563	20240424	093000	52592570	1856	1856	1856	1856	2
564	20240424	092900	52588858	1856	1853	1856	1853	1100
565	20240424	092800	50547535	1856	1856	1856	1856	0
566	20240424	092700	50547535	1856	1851	1856	1851	6
567	20240424	092600	50536424	1856	1856	1856	1856	1
568	20240424	092500	50534568	1856	1856	1856	1856	2418
569	20240424	092400	46046760	1856	1856	1856	1855	84
570	20240424	092300	45890936	1855	1856	1856	1855	253
571	20240424	092200	45421568	1856	1856	1856	1856	7
572	20240424	092100	45408576	1856	1856	1856	1856	3038
573	20240424	092000	39770048	1855	1855	1855	1855	1
574	20240424	091900	39768193	1855	1854	1855	1854	2868
575	20240424	091800	34449806	1854	1854	1854	1854	0
576	20240424	091700	34449806	1854	1853	1854	1852	3598
577	20240424	091600	27780952	1849	1849	1849	1849	0
578	20240424	091500	27780952	1849	1849	1849	1849	4
579	20240424	091400	27773556	1854	1854	1854	1854	0
580	20240424	091300	27773556	1854	1854	1854	1854	5
581	20240424	091200	27764286	1848	1848	1848	1848	30
582	20240424	091100	27708846	1848	1848	1848	1846	404
583	20240424	091000	26962467	1854	1854	1854	1854	17
584	20240424	090900	26930949	1854	1854	1854	1854	3
585	20240424	090800	26925387	1853	1853	1853	1853	31
586	20240424	090700	26867944	1848	1848	1848	1848	4
587	20240424	090600	26860552	1855	1855	1855	1855	0
588	20240424	090500	26860552	1855	1851	1855	1851	2796
589	20240424	090400	21681156	1851	1851	1851	1851	4
590	20240424	090300	21673752	1856	1850	1856	1850	4824
591	20240424	090200	12743580	1850	1850	1853	1850	143
592	20240424	090100	12478928	1851	1853	1853	1851	4140
593	20240424	090000	4808208	1856	1855	1856	1855	2592