KissMeData/002700/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	183600	965458832	1892	1892	1892	1892	11308
3	20240401	183500	965458832	1892	1892	1892	1892	0
4	20240401	183400	965458832	1892	1892	1892	1892	0
5	20240401	183300	965458832	1892	1892	1892	1892	0
6	20240401	183200	965458832	1892	1892	1892	1892	0
7	20240401	183100	965458832	1892	1892	1892	1892	0
8	20240401	183000	965458832	1892	1892	1892	1892	0
9	20240401	182900	965458832	1892	1892	1892	1892	0
10	20240401	182800	965458832	1892	1892	1892	1892	0
11	20240401	182700	965458832	1892	1892	1892	1892	0
12	20240401	182600	965458832	1892	1892	1892	1892	0
13	20240401	182500	965458832	1892	1892	1892	1892	0
14	20240401	182400	965458832	1892	1892	1892	1892	0
15	20240401	182300	965458832	1892	1892	1892	1892	0
16	20240401	182200	965458832	1892	1892	1892	1892	0
17	20240401	182100	965458832	1892	1892	1892	1892	0
18	20240401	182000	965458832	1892	1892	1892	1892	0
19	20240401	181900	965458832	1892	1892	1892	1892	0
20	20240401	181800	965458832	1892	1892	1892	1892	0
21	20240401	181700	965458832	1892	1892	1892	1892	0
22	20240401	181600	965458832	1892	1892	1892	1892	0
23	20240401	181500	965458832	1892	1892	1892	1892	0
24	20240401	181400	965458832	1892	1892	1892	1892	0
25	20240401	181300	965458832	1892	1892	1892	1892	0
26	20240401	181200	965458832	1892	1892	1892	1892	0
27	20240401	181100	965458832	1892	1892	1892	1892	0
28	20240401	181000	965458832	1892	1892	1892	1892	0
29	20240401	180900	965458832	1892	1892	1892	1892	0
30	20240401	180800	965458832	1892	1892	1892	1892	0
31	20240401	180700	965458832	1892	1892	1892	1892	0
32	20240401	180600	965458832	1892	1892	1892	1892	11308
33	20240401	180500	965458832	1892	1892	1892	1892	0
34	20240401	180400	965458832	1892	1892	1892	1892	0
35	20240401	180300	965458832	1892	1892	1892	1892	0
36	20240401	180200	965458832	1892	1892	1892	1892	0
37	20240401	180100	965458832	1892	1892	1892	1892	0
38	20240401	180000	965458832	1892	1892	1892	1892	0
39	20240401	175900	965458832	1892	1892	1892	1892	0
40	20240401	175800	965458832	1892	1892	1892	1892	0
41	20240401	175700	965458832	1892	1892	1892	1892	0
42	20240401	175600	965458832	1892	1892	1892	1892	0
43	20240401	175500	965458832	1892	1892	1892	1892	0
44	20240401	175400	965458832	1892	1892	1892	1892	0
45	20240401	175300	965458832	1892	1892	1892	1892	0
46	20240401	175200	965458832	1892	1892	1892	1892	0
47	20240401	175100	965458832	1892	1892	1892	1892	0
48	20240401	175000	965458832	1892	1892	1892	1892	0
49	20240401	174900	965458832	1892	1892	1892	1892	0
50	20240401	174800	965458832	1892	1892	1892	1892	0
51	20240401	174700	965458832	1892	1892	1892	1892	0
52	20240401	174600	965458832	1892	1892	1892	1892	0
53	20240401	174500	965458832	1892	1892	1892	1892	0
54	20240401	174400	965458832	1892	1892	1892	1892	0
55	20240401	174300	965458832	1892	1892	1892	1892	0
56	20240401	174200	965458832	1892	1892	1892	1892	0
57	20240401	174100	965458832	1892	1892	1892	1892	0
58	20240401	174000	965458832	1892	1892	1892	1892	0
59	20240401	173900	965458832	1892	1892	1892	1892	0
60	20240401	173800	965458832	1892	1892	1892	1892	0
61	20240401	173700	965458832	1892	1892	1892	1892	0
62	20240401	173600	965458832	1892	1892	1892	1892	11308
63	20240401	173500	965458832	1892	1892	1892	1892	0
64	20240401	173400	965458832	1892	1892	1892	1892	0
65	20240401	173300	965458832	1892	1892	1892	1892	0
66	20240401	173200	965458832	1892	1892	1892	1892	0
67	20240401	173100	965458832	1892	1892	1892	1892	0
68	20240401	173000	965458832	1892	1892	1892	1892	0
69	20240401	172900	965458832	1892	1892	1892	1892	0
70	20240401	172800	965458832	1892	1892	1892	1892	0
71	20240401	172700	965458832	1892	1892	1892	1892	0
72	20240401	172600	965458832	1892	1892	1892	1892	0
73	20240401	172500	965458832	1892	1892	1892	1892	0
74	20240401	172400	965458832	1892	1892	1892	1892	0
75	20240401	172300	965458832	1892	1892	1892	1892	0
76	20240401	172200	965458832	1892	1892	1892	1892	0
77	20240401	172100	965458832	1892	1892	1892	1892	0
78	20240401	172000	965458832	1892	1892	1892	1892	0
79	20240401	171900	965458832	1892	1892	1892	1892	0
80	20240401	171800	965458832	1892	1892	1892	1892	0
81	20240401	171700	965458832	1892	1892	1892	1892	0
82	20240401	171600	965458832	1892	1892	1892	1892	0
83	20240401	171500	965458832	1892	1892	1892	1892	0
84	20240401	171400	965458832	1892	1892	1892	1892	0
85	20240401	171300	965458832	1892	1892	1892	1892	0
86	20240401	171200	965458832	1892	1892	1892	1892	0
87	20240401	171100	965458832	1892	1892	1892	1892	0
88	20240401	171000	965458832	1892	1892	1892	1892	0
89	20240401	170900	965458832	1892	1892	1892	1892	0
90	20240401	170800	965458832	1892	1892	1892	1892	0
91	20240401	170700	965458832	1892	1892	1892	1892	0
92	20240401	170600	965458832	1892	1892	1892	1892	11308
93	20240401	170500	965458832	1892	1892	1892	1892	0
94	20240401	170400	965458832	1892	1892	1892	1892	0
95	20240401	170300	965458832	1892	1892	1892	1892	0
96	20240401	170200	965458832	1892	1892	1892	1892	0
97	20240401	170100	965458832	1892	1892	1892	1892	0
98	20240401	170000	965458832	1892	1892	1892	1892	0
99	20240401	165900	965458832	1892	1892	1892	1892	0
100	20240401	165800	965458832	1892	1892	1892	1892	0
101	20240401	165700	965458832	1892	1892	1892	1892	0
102	20240401	165600	965458832	1892	1892	1892	1892	0
103	20240401	165500	965458832	1892	1892	1892	1892	0
104	20240401	165400	965458832	1892	1892	1892	1892	0
105	20240401	165300	965458832	1892	1892	1892	1892	0
106	20240401	165200	965458832	1892	1892	1892	1892	0
107	20240401	165100	965458832	1892	1892	1892	1892	0
108	20240401	165000	965458832	1892	1892	1892	1892	0
109	20240401	164900	965458832	1892	1892	1892	1892	0
110	20240401	164800	965458832	1892	1892	1892	1892	0
111	20240401	164700	965458832	1892	1892	1892	1892	0
112	20240401	164600	965458832	1892	1892	1892	1892	0
113	20240401	164500	965458832	1892	1892	1892	1892	0
114	20240401	164400	965458832	1892	1892	1892	1892	0
115	20240401	164300	965458832	1892	1892	1892	1892	0
116	20240401	164200	965458832	1892	1892	1892	1892	0
117	20240401	164100	965458832	1892	1892	1892	1892	0
118	20240401	164000	965458832	1892	1892	1892	1892	0
119	20240401	163900	965458832	1892	1892	1892	1892	0
120	20240401	163800	965458832	1892	1892	1892	1892	0
121	20240401	163700	965458832	1892	1892	1892	1892	0
122	20240401	163600	965458832	1892	1892	1892	1892	11308
123	20240401	163500	965458832	1892	1892	1892	1892	0
124	20240401	163400	965458832	1892	1892	1892	1892	0
125	20240401	163300	965458832	1892	1892	1892	1892	0
126	20240401	163200	965458832	1892	1892	1892	1892	0
127	20240401	163100	965458832	1892	1892	1892	1892	0
128	20240401	163000	965458832	1892	1892	1892	1892	0
129	20240401	162900	965458832	1892	1892	1892	1892	0
130	20240401	162800	965458832	1892	1892	1892	1892	0
131	20240401	162700	965458832	1892	1892	1892	1892	0
132	20240401	162600	965458832	1892	1892	1892	1892	0
133	20240401	162500	965458832	1892	1892	1892	1892	0
134	20240401	162400	965458832	1892	1892	1892	1892	0
135	20240401	162300	965458832	1892	1892	1892	1892	0
136	20240401	162200	965458832	1892	1892	1892	1892	0
137	20240401	162100	965458832	1892	1892	1892	1892	0
138	20240401	162000	965458832	1892	1892	1892	1892	0
139	20240401	161900	965458832	1892	1892	1892	1892	0
140	20240401	161800	965458832	1892	1892	1892	1892	0
141	20240401	161700	965458832	1892	1892	1892	1892	0
142	20240401	161600	965458832	1892	1892	1892	1892	0
143	20240401	161500	965458832	1892	1892	1892	1892	0
144	20240401	161400	965458832	1892	1892	1892	1892	0
145	20240401	161300	965458832	1892	1892	1892	1892	0
146	20240401	161200	965458832	1892	1892	1892	1892	0
147	20240401	161100	965458832	1892	1892	1892	1892	0
148	20240401	161000	965458832	1892	1892	1892	1892	0
149	20240401	160900	965458832	1892	1892	1892	1892	0
150	20240401	160800	965458832	1892	1892	1892	1892	0
151	20240401	160700	965458832	1892	1892	1892	1892	0
152	20240401	160600	965458832	1892	1892	1892	1892	11308
153	20240401	160500	965458832	1892	1892	1892	1892	0
154	20240401	160400	965458832	1892	1892	1892	1892	0
155	20240401	160300	965458832	1892	1892	1892	1892	0
156	20240401	160200	965458832	1892	1892	1892	1892	0
157	20240401	160100	965458832	1892	1892	1892	1892	0
158	20240401	160000	965458832	1892	1892	1892	1892	0
159	20240401	155900	965458832	1892	1892	1892	1892	0
160	20240401	155800	965458832	1892	1892	1892	1892	0
161	20240401	155700	965458832	1892	1892	1892	1892	0
162	20240401	155600	965458832	1892	1892	1892	1892	0
163	20240401	155500	965458832	1892	1892	1892	1892	0
164	20240401	155400	965458832	1892	1892	1892	1892	0
165	20240401	155300	965458832	1892	1892	1892	1892	0
166	20240401	155200	965458832	1892	1892	1892	1892	0
167	20240401	155100	965458832	1892	1892	1892	1892	0
168	20240401	155000	965458832	1892	1892	1892	1892	0
169	20240401	154900	965458832	1892	1892	1892	1892	0
170	20240401	154800	965458832	1892	1892	1892	1892	0
171	20240401	154700	965458832	1892	1892	1892	1892	0
172	20240401	154600	965458832	1892	1892	1892	1892	0
173	20240401	154500	965458832	1892	1892	1892	1892	0
174	20240401	154400	965458832	1892	1892	1892	1892	0
175	20240401	154300	965458832	1892	1892	1892	1892	0
176	20240401	154200	965458832	1892	1892	1892	1892	0
177	20240401	154100	965458832	1892	1892	1892	1892	0
178	20240401	154000	965458832	1892	1892	1892	1892	0
179	20240401	153900	965458832	1892	1892	1892	1892	0
180	20240401	153800	965458832	1892	1892	1892	1892	0
181	20240401	153700	965458832	1892	1892	1892	1892	0
182	20240401	153600	965458832	1892	1892	1892	1892	11308
183	20240401	153500	965458832	1892	1892	1892	1892	0
184	20240401	153400	965458832	1892	1892	1892	1892	0
185	20240401	153300	965458832	1892	1892	1892	1892	0
186	20240401	153200	965458832	1892	1892	1892	1892	0
187	20240401	153100	965458832	1892	1892	1892	1892	0
188	20240401	153000	965458832	1892	1892	1892	1892	11308
189	20240401	152900	944064096	1891	1891	1891	1891	0
190	20240401	152800	944064096	1891	1891	1891	1891	0
191	20240401	152700	944064096	1891	1891	1891	1891	0
192	20240401	152600	944064096	1891	1891	1891	1891	0
193	20240401	152500	944064096	1891	1891	1891	1891	0
194	20240401	152400	944064096	1891	1891	1891	1891	0
195	20240401	152300	944064096	1891	1891	1891	1891	0
196	20240401	152200	944064096	1891	1891	1891	1891	0
197	20240401	152100	944064096	1891	1891	1891	1891	0
198	20240401	152000	944064096	1891	1891	1891	1891	0
199	20240401	151900	944064096	1891	1890	1892	1890	818
200	20240401	151800	942517460	1890	1890	1892	1890	3767
201	20240401	151700	935391800	1890	1890	1890	1890	157
202	20240401	151600	935095070	1889	1890	1890	1889	846
203	20240401	151500	933496707	1890	1890	1891	1890	2148
204	20240401	151400	929436720	1890	1890	1890	1890	8
205	20240401	151300	929421600	1890	1891	1891	1890	996
206	20240401	151200	927538610	1890	1890	1890	1890	25
207	20240401	151100	927491360	1890	1890	1890	1890	1000
208	20240401	151000	925601360	1890	1890	1890	1890	60
209	20240401	150900	925487960	1890	1890	1890	1890	756
210	20240401	150800	924059120	1890	1889	1890	1889	181
211	20240401	150700	923717031	1889	1888	1889	1888	1133
212	20240401	150600	921576795	1890	1888	1890	1888	374
213	20240401	150500	920870681	1889	1889	1889	1889	177
214	20240401	150400	920536328	1889	1889	1889	1889	822
215	20240401	150300	918983570	1889	1888	1890	1888	1342
216	20240401	150200	916449230	1888	1888	1888	1888	0
217	20240401	150100	916449230	1888	1888	1888	1888	165
218	20240401	150000	916137710	1890	1890	1890	1890	20
219	20240401	145900	916099910	1891	1888	1891	1888	1658
220	20240401	145800	912966887	1888	1890	1890	1888	506
221	20240401	145700	912011557	1890	1888	1890	1888	505
222	20240401	145600	911057117	1888	1888	1888	1888	0
223	20240401	145500	911057117	1888	1888	1888	1888	0
224	20240401	145400	911057117	1888	1888	1888	1888	404
225	20240401	145300	910294365	1888	1891	1891	1888	11
226	20240401	145200	910273594	1888	1888	1888	1888	311
227	20240401	145100	909686426	1891	1891	1891	1891	500
228	20240401	145000	908740926	1891	1891	1891	1891	0
229	20240401	144900	908740926	1891	1891	1891	1891	0
230	20240401	144800	908740926	1891	1891	1891	1891	30
231	20240401	144700	908684196	1891	1888	1891	1888	6100
232	20240401	144600	897156278	1888	1888	1888	1888	106
233	20240401	144500	896956150	1888	1888	1888	1888	1
234	20240401	144400	896954262	1890	1890	1890	1890	45
235	20240401	144300	896869212	1888	1888	1888	1888	5
236	20240401	144200	896859772	1887	1889	1890	1887	2539
237	20240401	144100	892066349	1888	1888	1888	1888	0
238	20240401	144000	892066349	1888	1888	1888	1888	204
239	20240401	143900	891681197	1888	1889	1889	1888	1659
240	20240401	143800	888548998	1889	1890	1890	1889	5707
241	20240401	143700	877767947	1890	1890	1890	1890	119
242	20240401	143600	877543037	1889	1889	1889	1889	84
243	20240401	143500	877384361	1890	1889	1890	1889	147
244	20240401	143400	877106653	1889	1889	1889	1889	508
245	20240401	143300	876147041	1889	1889	1889	1889	2687
246	20240401	143200	871071298	1889	1890	1890	1889	208
247	20240401	143100	870678385	1889	1889	1890	1889	505
248	20240401	143000	869724436	1890	1890	1890	1888	32
249	20240401	142900	869663958	1887	1887	1887	1887	0
250	20240401	142800	869663958	1887	1890	1890	1887	173
251	20240401	142700	869337468	1889	1888	1889	1886	10943
252	20240401	142600	848674793	1888	1886	1888	1886	2784
253	20240401	142500	843418811	1886	1886	1886	1886	0
254	20240401	142400	843418811	1886	1886	1886	1886	618
255	20240401	142300	842253263	1887	1888	1888	1887	2318
256	20240401	142200	837879193	1887	1887	1887	1887	0
257	20240401	142100	837879193	1887	1887	1887	1887	0
258	20240401	142000	837879193	1887	1887	1887	1887	926
259	20240401	141900	836131831	1887	1887	1887	1887	498
260	20240401	141800	835192105	1887	1887	1887	1887	0
261	20240401	141700	835192105	1887	1887	1887	1887	300
262	20240401	141600	834626005	1887	1888	1888	1887	131
263	20240401	141500	834378708	1888	1888	1888	1888	90
264	20240401	141400	834208788	1888	1887	1888	1887	2138
265	20240401	141300	830172266	1888	1888	1888	1887	111
266	20240401	141200	829962700	1887	1887	1887	1887	921
267	20240401	141100	828224773	1888	1887	1888	1887	4900
268	20240401	141000	818978393	1888	1888	1888	1888	143
269	20240401	140900	818708409	1887	1887	1887	1887	1
270	20240401	140800	818706522	1888	1888	1888	1888	718
271	20240401	140700	817350938	1888	1888	1888	1887	1619
272	20240401	140600	814294306	1888	1888	1888	1887	962
273	20240401	140500	812478058	1888	1888	1888	1888	0
274	20240401	140400	812478058	1888	1887	1888	1887	7320
275	20240401	140300	798665214	1887	1886	1887	1886	19
276	20240401	140200	798629378	1886	1887	1887	1886	5725
277	20240401	140100	787831131	1886	1886	1887	1886	5452
278	20240401	140000	777546632	1884	1885	1886	1884	6968
279	20240401	135900	764411348	1885	1885	1885	1885	2
280	20240401	135800	764407578	1884	1884	1884	1884	0
281	20240401	135700	764407578	1884	1884	1884	1884	0
282	20240401	135600	764407578	1884	1884	1884	1884	0
283	20240401	135500	764407578	1884	1884	1884	1884	0
284	20240401	135400	764407578	1884	1884	1884	1884	2743
285	20240401	135300	759239766	1885	1885	1885	1885	1760
286	20240401	135200	755922166	1884	1884	1884	1884	30
287	20240401	135100	755865646	1884	1884	1884	1884	0
288	20240401	135000	755865646	1884	1884	1884	1884	104
289	20240401	134900	755669710	1884	1884	1884	1884	1
290	20240401	134800	755667826	1884	1884	1884	1884	595
291	20240401	134700	754546846	1884	1884	1885	1884	5886
292	20240401	134600	743451763	1884	1884	1885	1884	339
293	20240401	134500	742812781	1884	1884	1884	1884	0
294	20240401	134400	742812781	1884	1885	1885	1884	11
295	20240401	134300	742792056	1884	1884	1884	1884	1
296	20240401	134200	742790172	1884	1884	1884	1884	0
297	20240401	134100	742790172	1884	1884	1884	1884	620
298	20240401	134000	741622092	1884	1884	1884	1884	518
299	20240401	133900	740646180	1884	1884	1884	1884	510
300	20240401	133800	739685340	1885	1885	1885	1885	0
301	20240401	133700	739685340	1885	1885	1885	1885	1
302	20240401	133600	739683455	1884	1884	1884	1884	306
303	20240401	133500	739106951	1884	1884	1884	1884	0
304	20240401	133400	739106951	1884	1884	1884	1884	0
305	20240401	133300	739106951	1884	1884	1884	1884	0
306	20240401	133200	739106951	1884	1884	1885	1884	1298
307	20240401	133100	736661503	1884	1884	1884	1884	400
308	20240401	133000	735907903	1884	1884	1884	1884	201
309	20240401	132900	735529219	1885	1884	1885	1884	2216
310	20240401	132800	731354265	1882	1882	1882	1882	1305
311	20240401	132700	728898255	1882	1882	1882	1882	1005
312	20240401	132600	727006845	1882	1882	1882	1882	0
313	20240401	132500	727006845	1882	1882	1882	1882	0
314	20240401	132400	727006845	1882	1882	1882	1882	5
315	20240401	132300	726997435	1882	1884	1884	1882	1500
316	20240401	132200	724172479	1884	1884	1884	1884	100
317	20240401	132100	723984079	1885	1885	1885	1884	201
318	20240401	132000	723605195	1884	1882	1884	1882	1244
319	20240401	131900	721262539	1884	1884	1884	1884	0
320	20240401	131800	721262539	1884	1884	1884	1884	28
321	20240401	131700	721209787	1884	1884	1884	1884	0
322	20240401	131600	721209787	1884	1884	1884	1884	1000
323	20240401	131500	719325787	1884	1884	1884	1884	100
324	20240401	131400	719137387	1884	1884	1884	1884	585
325	20240401	131300	718035247	1884	1884	1884	1884	1000
326	20240401	131200	716151247	1884	1884	1884	1884	60
327	20240401	131100	716038207	1884	1884	1885	1884	304
328	20240401	131000	715465467	1884	1884	1884	1884	428
329	20240401	130900	714659115	1884	1885	1885	1884	1482
330	20240401	130800	711867026	1884	1885	1885	1884	400
331	20240401	130700	711113126	1884	1884	1884	1884	404
332	20240401	130600	710351990	1884	1885	1885	1882	63
333	20240401	130500	710233294	1885	1885	1885	1885	1
334	20240401	130400	710231409	1882	1882	1885	1882	38
335	20240401	130300	710159890	1885	1885	1885	1885	70
336	20240401	130200	710027940	1885	1885	1885	1885	1000
337	20240401	130100	708142940	1885	1885	1885	1885	0
338	20240401	130000	708142940	1885	1883	1885	1883	286
339	20240401	125900	707604382	1883	1883	1883	1883	1003
340	20240401	125800	705715733	1883	1883	1883	1883	11
341	20240401	125700	705695020	1885	1885	1885	1885	0
342	20240401	125600	705695020	1885	1883	1885	1883	11
343	20240401	125500	705674305	1885	1885	1885	1885	160
344	20240401	125400	705372705	1885	1885	1885	1885	1
345	20240401	125300	705370820	1883	1884	1884	1883	2580
346	20240401	125200	700512577	1882	1884	1884	1882	11
347	20240401	125100	700491873	1884	1884	1884	1884	286
348	20240401	125000	699953049	1884	1884	1884	1884	0
349	20240401	124900	699953049	1884	1884	1884	1884	0
350	20240401	124800	699953049	1884	1884	1884	1884	20
351	20240401	124700	699915369	1884	1884	1884	1882	318
352	20240401	124600	699316833	1883	1883	1883	1883	496
353	20240401	124500	698382865	1884	1884	1884	1884	564
354	20240401	124400	697320289	1884	1884	1884	1884	442
355	20240401	124300	696487561	1884	1884	1884	1884	250
356	20240401	124200	696016561	1885	1885	1885	1884	1472
357	20240401	124100	693242612	1885	1887	1887	1885	5156
358	20240401	124000	683518769	1887	1887	1887	1887	1007
359	20240401	123900	681618560	1887	1886	1888	1886	1024
360	20240401	123800	679687033	1888	1887	1888	1886	403
361	20240401	123700	678926953	1886	1887	1887	1886	8377
362	20240401	123600	663119953	1886	1886	1886	1885	4552
363	20240401	123500	654535826	1886	1886	1886	1885	325
364	20240401	123400	653923199	1885	1885	1885	1885	600
365	20240401	123300	652792199	1885	1885	1885	1885	1044
366	20240401	123200	650824259	1885	1886	1886	1885	311
367	20240401	123100	650237824	1885	1886	1887	1885	10062
368	20240401	123000	631260342	1885	1885	1885	1884	759
369	20240401	122900	629829980	1885	1884	1885	1884	865
370	20240401	122800	628199765	1882	1885	1885	1882	3363
371	20240401	122700	621866338	1885	1884	1885	1884	151
372	20240401	122600	621581853	1885	1885	1885	1885	50
373	20240401	122500	621487603	1884	1885	1885	1884	1566
374	20240401	122400	618536160	1885	1885	1885	1885	633
375	20240401	122300	617342955	1885	1885	1885	1885	603
376	20240401	122200	616206300	1885	1885	1885	1885	646
377	20240401	122100	614988590	1885	1885	1885	1885	1082
378	20240401	122000	612949020	1885	1885	1885	1885	767
379	20240401	121900	611503225	1885	1886	1886	1882	4716
380	20240401	121800	602610615	1882	1883	1886	1881	27958
381	20240401	121700	549939183	1881	1880	1883	1880	4347
382	20240401	121600	541755155	1880	1880	1880	1880	55
383	20240401	121500	541651755	1880	1879	1880	1879	234
384	20240401	121400	541212035	1879	1879	1879	1879	0
385	20240401	121300	541212035	1879	1879	1879	1879	0
386	20240401	121200	541212035	1879	1879	1879	1879	0
387	20240401	121100	541212035	1879	1879	1879	1879	5
388	20240401	121000	541202640	1879	1881	1882	1879	15507
389	20240401	120900	512029358	1879	1880	1880	1879	14546
390	20240401	120800	484683911	1880	1880	1880	1880	11
391	20240401	120700	484663231	1879	1880	1880	1879	359
392	20240401	120600	483988570	1880	1880	1880	1880	1
393	20240401	120500	483986690	1880	1880	1880	1880	1
394	20240401	120400	483984810	1879	1879	1879	1879	0
395	20240401	120300	483984810	1879	1879	1879	1879	2
396	20240401	120200	483981052	1879	1879	1879	1879	100
397	20240401	120100	483793152	1879	1879	1879	1879	0
398	20240401	120000	483793152	1879	1879	1879	1879	0
399	20240401	115900	483793152	1879	1879	1879	1879	678
400	20240401	115800	482519190	1879	1879	1879	1879	0
401	20240401	115700	482519190	1879	1879	1879	1879	238
402	20240401	115600	482071988	1880	1880	1880	1877	1247
403	20240401	115500	479728438	1877	1877	1880	1877	4870
404	20240401	115400	470578448	1877	1877	1877	1877	204
405	20240401	115300	470195540	1880	1880	1880	1880	0
406	20240401	115200	470195540	1880	1880	1880	1880	0
407	20240401	115100	470195540	1880	1877	1880	1877	165
408	20240401	115000	469885805	1877	1878	1878	1877	1090
409	20240401	114900	467839844	1878	1879	1879	1878	19
410	20240401	114800	467804158	1880	1880	1880	1880	239
411	20240401	114700	467354838	1880	1880	1880	1880	20
412	20240401	114600	467317238	1880	1880	1880	1880	0
413	20240401	114500	467317238	1880	1880	1880	1880	0
414	20240401	114400	467317238	1880	1880	1880	1880	0
415	20240401	114300	467317238	1880	1880	1880	1880	0
416	20240401	114200	467317238	1880	1880	1880	1880	1
417	20240401	114100	467315358	1878	1878	1878	1878	400
418	20240401	114000	466564158	1879	1879	1879	1879	0
419	20240401	113900	466564158	1879	1880	1880	1878	561
420	20240401	113800	465510058	1880	1880	1880	1880	0
421	20240401	113700	465510058	1880	1880	1880	1880	300
422	20240401	113600	464946058	1878	1878	1878	1878	0
423	20240401	113500	464946058	1878	1879	1879	1878	921
424	20240401	113400	463215504	1879	1879	1879	1879	2
425	20240401	113300	463211746	1878	1878	1878	1878	259
426	20240401	113200	462725344	1878	1878	1878	1878	0
427	20240401	113100	462725344	1878	1878	1878	1878	219
428	20240401	113000	462314062	1878	1878	1878	1878	0
429	20240401	112900	462314062	1878	1878	1878	1878	322
430	20240401	112800	461709346	1879	1879	1879	1879	100
431	20240401	112700	461521446	1879	1879	1879	1879	100
432	20240401	112600	461333546	1879	1879	1879	1879	0
433	20240401	112500	461333546	1879	1879	1879	1879	1100
434	20240401	112400	459266646	1879	1879	1879	1879	1001
435	20240401	112300	457385767	1879	1879	1879	1879	0
436	20240401	112200	457385767	1879	1878	1879	1878	981
437	20240401	112100	455543439	1878	1878	1878	1878	0
438	20240401	112000	455543439	1878	1878	1878	1878	41
439	20240401	111900	455466441	1878	1877	1878	1877	5349
440	20240401	111800	445426268	1877	1877	1877	1877	800
441	20240401	111700	443924668	1876	1876	1876	1876	2486
442	20240401	111600	439260932	1876	1875	1876	1875	2145
443	20240401	111500	435238957	1874	1874	1874	1874	0
444	20240401	111400	435238957	1874	1874	1874	1874	84
445	20240401	111300	435081541	1874	1874	1874	1874	421
446	20240401	111200	434292587	1875	1875	1875	1875	300
447	20240401	111100	433730087	1875	1874	1875	1874	48
448	20240401	111000	433640134	1875	1875	1875	1875	6079
449	20240401	110900	422242009	1875	1875	1875	1875	200
450	20240401	110800	421867009	1875	1876	1876	1875	828
451	20240401	110700	420313691	1876	1876	1876	1876	1176
452	20240401	110600	418107515	1876	1876	1876	1876	0
453	20240401	110500	418107515	1876	1876	1876	1876	530
454	20240401	110400	417113235	1877	1877	1877	1877	500
455	20240401	110300	416174735	1876	1877	1877	1876	1001
456	20240401	110200	414295859	1876	1877	1877	1876	69
457	20240401	110100	414166395	1877	1877	1877	1877	7
458	20240401	110000	414153256	1877	1877	1877	1877	0
459	20240401	105900	414153256	1877	1877	1877	1877	30
460	20240401	105800	414096946	1877	1877	1877	1877	1087
461	20240401	105700	412056647	1877	1877	1877	1877	593
462	20240401	105600	410943586	1877	1877	1877	1877	0
463	20240401	105500	410943586	1877	1877	1877	1877	0
464	20240401	105400	410943586	1877	1877	1877	1877	0
465	20240401	105300	410943586	1877	1878	1878	1877	891
466	20240401	105200	409271178	1879	1878	1879	1878	62
467	20240401	105100	409154722	1878	1877	1878	1877	497
468	20240401	105000	408221370	1878	1878	1878	1878	1115
469	20240401	104900	406127400	1878	1878	1878	1878	33
470	20240401	104800	406065426	1880	1880	1880	1880	55
471	20240401	104700	405962026	1880	1880	1880	1880	0
472	20240401	104600	405962026	1880	1880	1880	1880	4
473	20240401	104500	405954506	1880	1880	1880	1880	0
474	20240401	104400	405954506	1880	1880	1880	1880	6
475	20240401	104300	405943226	1880	1880	1880	1880	11
476	20240401	104200	405922546	1880	1880	1880	1880	0
477	20240401	104100	405922546	1880	1880	1880	1878	109
478	20240401	104000	405717826	1880	1880	1880	1880	96
479	20240401	103900	405537346	1880	1880	1880	1880	102
480	20240401	103800	405345586	1880	1880	1880	1880	30
481	20240401	103700	405289186	1880	1880	1880	1880	1001
482	20240401	103600	403407306	1880	1880	1880	1880	41
483	20240401	103500	403330226	1879	1879	1879	1879	1419
484	20240401	103400	400663925	1880	1880	1880	1880	158
485	20240401	103300	400366885	1880	1880	1880	1880	139
486	20240401	103200	400105565	1880	1880	1880	1880	64
487	20240401	103100	399985245	1880	1880	1880	1880	10
488	20240401	103000	399966445	1880	1880	1880	1880	0
489	20240401	102900	399966445	1880	1880	1880	1880	0
490	20240401	102800	399966445	1880	1879	1880	1879	561
491	20240401	102700	398912265	1878	1878	1878	1878	309
492	20240401	102600	398331963	1877	1877	1877	1877	0
493	20240401	102500	398331963	1877	1877	1877	1877	0
494	20240401	102400	398331963	1877	1877	1877	1877	0
495	20240401	102300	398331963	1877	1877	1877	1877	0
496	20240401	102200	398331963	1877	1878	1878	1877	731
497	20240401	102100	396959402	1878	1878	1878	1878	37
498	20240401	102000	396889916	1877	1877	1877	1877	568
499	20240401	101900	395823780	1877	1877	1877	1877	570
500	20240401	101800	394753890	1876	1880	1880	1876	5869
501	20240401	101700	383735687	1880	1880	1881	1880	46
502	20240401	101600	383649206	1880	1880	1880	1880	1251
503	20240401	101500	381297326	1879	1879	1879	1879	572
504	20240401	101400	380222538	1880	1880	1880	1880	1035
505	20240401	101300	378276738	1880	1880	1880	1880	1877
506	20240401	101200	374747978	1880	1881	1881	1880	2359
507	20240401	101100	370313005	1881	1883	1883	1881	3056
508	20240401	101000	364564515	1882	1882	1882	1882	2782
509	20240401	100900	359328791	1882	1882	1882	1882	0
510	20240401	100800	359328791	1882	1883	1883	1882	1871
511	20240401	100700	355807567	1882	1883	1883	1882	123
512	20240401	100600	355576043	1882	1883	1883	1882	1122
513	20240401	100500	353464385	1883	1882	1883	1882	102
514	20240401	100400	353272419	1883	1883	1883	1883	2013
515	20240401	100300	349481940	1883	1882	1883	1881	6098
516	20240401	100200	338000973	1882	1883	1883	1882	1954
517	20240401	100100	334321921	1883	1884	1884	1883	3897
518	20240401	100000	326980954	1884	1885	1885	1884	2063
519	20240401	095900	323092262	1885	1883	1885	1883	2223
520	20240401	095800	318903145	1884	1883	1884	1883	468
521	20240401	095700	318021898	1884	1884	1886	1884	4606
522	20240401	095600	309343888	1883	1883	1883	1882	355
523	20240401	095500	308675424	1884	1884	1884	1884	531
524	20240401	095400	307675020	1883	1883	1884	1883	124
525	20240401	095300	307441513	1883	1883	1883	1883	441
526	20240401	095200	306611110	1883	1884	1884	1882	206
527	20240401	095100	306223216	1881	1881	1884	1881	765
528	20240401	095000	304783021	1881	1881	1882	1881	60
529	20240401	094900	304670110	1881	1885	1885	1879	10064
530	20240401	094800	285715806	1884	1883	1885	1883	10719
531	20240401	094700	265519601	1883	1883	1884	1879	7401
532	20240401	094600	251580746	1883	1882	1884	1878	6085
533	20240401	094500	240139713	1882	1884	1884	1881	3513
534	20240401	094400	233526610	1884	1884	1885	1884	955
535	20240401	094300	231727389	1885	1883	1885	1882	3882
536	20240401	094200	224415060	1883	1882	1884	1882	5567
537	20240401	094100	213933212	1882	1879	1882	1878	7145
538	20240401	094000	200501278	1878	1876	1879	1876	1319
539	20240401	093900	198024319	1875	1874	1875	1874	348
540	20240401	093800	197371969	1873	1873	1875	1872	3658
541	20240401	093700	190518468	1873	1872	1874	1872	1241
542	20240401	093600	188195280	1872	1870	1873	1870	4230
543	20240401	093500	180275991	1870	1869	1871	1869	17334
544	20240401	093400	147861396	1869	1869	1869	1869	1
545	20240401	093300	147859527	1869	1868	1869	1868	17
546	20240401	093200	147827770	1868	1869	1869	1868	689
547	20240401	093100	146540522	1869	1869	1869	1869	319
548	20240401	093000	145944311	1869	1869	1869	1869	503
549	20240401	092900	145004204	1869	1868	1869	1868	1009
550	20240401	092800	143118384	1869	1869	1869	1869	0
551	20240401	092700	143118384	1869	1869	1869	1868	148
552	20240401	092600	142841773	1870	1864	1870	1864	15721
553	20240401	092500	113473351	1864	1863	1864	1863	2002
554	20240401	092400	109741888	1862	1862	1862	1862	0
555	20240401	092300	109741888	1862	1863	1863	1862	15
556	20240401	092200	109713956	1862	1863	1863	1862	56
557	20240401	092100	109609634	1864	1862	1864	1862	614
558	20240401	092000	108465396	1863	1861	1864	1861	757
559	20240401	091900	107056396	1863	1862	1863	1861	806
560	20240401	091800	105556422	1863	1863	1864	1863	59
561	20240401	091700	105446504	1863	1863	1863	1863	0
562	20240401	091600	105446504	1863	1863	1863	1863	50
563	20240401	091500	105353354	1863	1860	1863	1860	322
564	20240401	091400	104754431	1857	1857	1857	1857	0
565	20240401	091300	104754431	1857	1857	1857	1857	0
566	20240401	091200	104754431	1857	1859	1860	1857	314
567	20240401	091100	104170891	1860	1860	1860	1860	110
568	20240401	091000	103966291	1857	1858	1858	1855	13916
569	20240401	090900	78140294	1857	1859	1859	1856	13588
570	20240401	090800	52900215	1858	1859	1859	1858	500
571	20240401	090700	51970883	1858	1860	1860	1858	2824
572	20240401	090600	46722262	1860	1861	1861	1860	2459
573	20240401	090500	42147299	1861	1862	1862	1861	9918
574	20240401	090400	23688364	1861	1864	1864	1861	4017
575	20240401	090300	16208598	1865	1864	1865	1864	687
576	20240401	090200	14927398	1864	1863	1864	1863	1997
577	20240401	090100	11205587	1863	1862	1863	1862	1998
578	20240401	090000	7483378	1862	1862	1862	1862	4019