KissMeData/002700/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	183600	748462404	1879	1879	1879	1879	4936
3	20240403	183500	748462404	1879	1879	1879	1879	0
4	20240403	183400	748462404	1879	1879	1879	1879	0
5	20240403	183300	748462404	1879	1879	1879	1879	0
6	20240403	183200	748462404	1879	1879	1879	1879	0
7	20240403	183100	748462404	1879	1879	1879	1879	0
8	20240403	183000	748462404	1879	1879	1879	1879	0
9	20240403	182900	748462404	1879	1879	1879	1879	0
10	20240403	182800	748462404	1879	1879	1879	1879	0
11	20240403	182700	748462404	1879	1879	1879	1879	0
12	20240403	182600	748462404	1879	1879	1879	1879	0
13	20240403	182500	748462404	1879	1879	1879	1879	0
14	20240403	182400	748462404	1879	1879	1879	1879	0
15	20240403	182300	748462404	1879	1879	1879	1879	0
16	20240403	182200	748462404	1879	1879	1879	1879	0
17	20240403	182100	748462404	1879	1879	1879	1879	0
18	20240403	182000	748462404	1879	1879	1879	1879	0
19	20240403	181900	748462404	1879	1879	1879	1879	0
20	20240403	181800	748462404	1879	1879	1879	1879	0
21	20240403	181700	748462404	1879	1879	1879	1879	0
22	20240403	181600	748462404	1879	1879	1879	1879	0
23	20240403	181500	748462404	1879	1879	1879	1879	0
24	20240403	181400	748462404	1879	1879	1879	1879	0
25	20240403	181300	748462404	1879	1879	1879	1879	0
26	20240403	181200	748462404	1879	1879	1879	1879	0
27	20240403	181100	748462404	1879	1879	1879	1879	0
28	20240403	181000	748462404	1879	1879	1879	1879	0
29	20240403	180900	748462404	1879	1879	1879	1879	0
30	20240403	180800	748462404	1879	1879	1879	1879	0
31	20240403	180700	748462404	1879	1879	1879	1879	0
32	20240403	180600	748462404	1879	1879	1879	1879	4936
33	20240403	180500	748462404	1879	1879	1879	1879	0
34	20240403	180400	748462404	1879	1879	1879	1879	0
35	20240403	180300	748462404	1879	1879	1879	1879	0
36	20240403	180200	748462404	1879	1879	1879	1879	0
37	20240403	180100	748462404	1879	1879	1879	1879	0
38	20240403	180000	748462404	1879	1879	1879	1879	0
39	20240403	175900	748462404	1879	1879	1879	1879	0
40	20240403	175800	748462404	1879	1879	1879	1879	0
41	20240403	175700	748462404	1879	1879	1879	1879	0
42	20240403	175600	748462404	1879	1879	1879	1879	0
43	20240403	175500	748462404	1879	1879	1879	1879	0
44	20240403	175400	748462404	1879	1879	1879	1879	0
45	20240403	175300	748462404	1879	1879	1879	1879	0
46	20240403	175200	748462404	1879	1879	1879	1879	0
47	20240403	175100	748462404	1879	1879	1879	1879	0
48	20240403	175000	748462404	1879	1879	1879	1879	0
49	20240403	174900	748462404	1879	1879	1879	1879	0
50	20240403	174800	748462404	1879	1879	1879	1879	0
51	20240403	174700	748462404	1879	1879	1879	1879	0
52	20240403	174600	748462404	1879	1879	1879	1879	0
53	20240403	174500	748462404	1879	1879	1879	1879	0
54	20240403	174400	748462404	1879	1879	1879	1879	0
55	20240403	174300	748462404	1879	1879	1879	1879	0
56	20240403	174200	748462404	1879	1879	1879	1879	0
57	20240403	174100	748462404	1879	1879	1879	1879	0
58	20240403	174000	748462404	1879	1879	1879	1879	0
59	20240403	173900	748462404	1879	1879	1879	1879	0
60	20240403	173800	748462404	1879	1879	1879	1879	0
61	20240403	173700	748462404	1879	1879	1879	1879	0
62	20240403	173600	748462404	1879	1879	1879	1879	4936
63	20240403	173500	748462404	1879	1879	1879	1879	0
64	20240403	173400	748462404	1879	1879	1879	1879	0
65	20240403	173300	748462404	1879	1879	1879	1879	0
66	20240403	173200	748462404	1879	1879	1879	1879	0
67	20240403	173100	748462404	1879	1879	1879	1879	0
68	20240403	173000	748462404	1879	1879	1879	1879	0
69	20240403	172900	748462404	1879	1879	1879	1879	0
70	20240403	172800	748462404	1879	1879	1879	1879	0
71	20240403	172700	748462404	1879	1879	1879	1879	0
72	20240403	172600	748462404	1879	1879	1879	1879	0
73	20240403	172500	748462404	1879	1879	1879	1879	0
74	20240403	172400	748462404	1879	1879	1879	1879	0
75	20240403	172300	748462404	1879	1879	1879	1879	0
76	20240403	172200	748462404	1879	1879	1879	1879	0
77	20240403	172100	748462404	1879	1879	1879	1879	0
78	20240403	172000	748462404	1879	1879	1879	1879	0
79	20240403	171900	748462404	1879	1879	1879	1879	0
80	20240403	171800	748462404	1879	1879	1879	1879	0
81	20240403	171700	748462404	1879	1879	1879	1879	0
82	20240403	171600	748462404	1879	1879	1879	1879	0
83	20240403	171500	748462404	1879	1879	1879	1879	0
84	20240403	171400	748462404	1879	1879	1879	1879	0
85	20240403	171300	748462404	1879	1879	1879	1879	0
86	20240403	171200	748462404	1879	1879	1879	1879	0
87	20240403	171100	748462404	1879	1879	1879	1879	0
88	20240403	171000	748462404	1879	1879	1879	1879	0
89	20240403	170900	748462404	1879	1879	1879	1879	0
90	20240403	170800	748462404	1879	1879	1879	1879	0
91	20240403	170700	748462404	1879	1879	1879	1879	0
92	20240403	170600	748462404	1879	1879	1879	1879	4936
93	20240403	170500	748462404	1879	1879	1879	1879	0
94	20240403	170400	748462404	1879	1879	1879	1879	0
95	20240403	170300	748462404	1879	1879	1879	1879	0
96	20240403	170200	748462404	1879	1879	1879	1879	0
97	20240403	170100	748462404	1879	1879	1879	1879	0
98	20240403	170000	748462404	1879	1879	1879	1879	0
99	20240403	165900	748462404	1879	1879	1879	1879	0
100	20240403	165800	748462404	1879	1879	1879	1879	0
101	20240403	165700	748462404	1879	1879	1879	1879	0
102	20240403	165600	748462404	1879	1879	1879	1879	0
103	20240403	165500	748462404	1879	1879	1879	1879	0
104	20240403	165400	748462404	1879	1879	1879	1879	0
105	20240403	165300	748462404	1879	1879	1879	1879	0
106	20240403	165200	748462404	1879	1879	1879	1879	0
107	20240403	165100	748462404	1879	1879	1879	1879	0
108	20240403	165000	748462404	1879	1879	1879	1879	0
109	20240403	164900	748462404	1879	1879	1879	1879	0
110	20240403	164800	748462404	1879	1879	1879	1879	0
111	20240403	164700	748462404	1879	1879	1879	1879	0
112	20240403	164600	748462404	1879	1879	1879	1879	0
113	20240403	164500	748462404	1879	1879	1879	1879	0
114	20240403	164400	748462404	1879	1879	1879	1879	0
115	20240403	164300	748462404	1879	1879	1879	1879	0
116	20240403	164200	748462404	1879	1879	1879	1879	0
117	20240403	164100	748462404	1879	1879	1879	1879	0
118	20240403	164000	748462404	1879	1879	1879	1879	0
119	20240403	163900	748462404	1879	1879	1879	1879	0
120	20240403	163800	748462404	1879	1879	1879	1879	0
121	20240403	163700	748462404	1879	1879	1879	1879	0
122	20240403	163600	748462404	1879	1879	1879	1879	4936
123	20240403	163500	748462404	1879	1879	1879	1879	0
124	20240403	163400	748462404	1879	1879	1879	1879	0
125	20240403	163300	748462404	1879	1879	1879	1879	0
126	20240403	163200	748462404	1879	1879	1879	1879	0
127	20240403	163100	748462404	1879	1879	1879	1879	0
128	20240403	163000	748462404	1879	1879	1879	1879	0
129	20240403	162900	748462404	1879	1879	1879	1879	0
130	20240403	162800	748462404	1879	1879	1879	1879	0
131	20240403	162700	748462404	1879	1879	1879	1879	0
132	20240403	162600	748462404	1879	1879	1879	1879	0
133	20240403	162500	748462404	1879	1879	1879	1879	0
134	20240403	162400	748462404	1879	1879	1879	1879	0
135	20240403	162300	748462404	1879	1879	1879	1879	0
136	20240403	162200	748462404	1879	1879	1879	1879	0
137	20240403	162100	748462404	1879	1879	1879	1879	0
138	20240403	162000	748462404	1879	1879	1879	1879	0
139	20240403	161900	748462404	1879	1879	1879	1879	0
140	20240403	161800	748462404	1879	1879	1879	1879	0
141	20240403	161700	748462404	1879	1879	1879	1879	0
142	20240403	161600	748462404	1879	1879	1879	1879	0
143	20240403	161500	748462404	1879	1879	1879	1879	0
144	20240403	161400	748462404	1879	1879	1879	1879	0
145	20240403	161300	748462404	1879	1879	1879	1879	0
146	20240403	161200	748462404	1879	1879	1879	1879	0
147	20240403	161100	748462404	1879	1879	1879	1879	0
148	20240403	161000	748462404	1879	1879	1879	1879	0
149	20240403	160900	748462404	1879	1879	1879	1879	0
150	20240403	160800	748462404	1879	1879	1879	1879	0
151	20240403	160700	748462404	1879	1879	1879	1879	0
152	20240403	160600	748462404	1879	1879	1879	1879	4936
153	20240403	160500	748462404	1879	1879	1879	1879	0
154	20240403	160400	748462404	1879	1879	1879	1879	0
155	20240403	160300	748462404	1879	1879	1879	1879	0
156	20240403	160200	748462404	1879	1879	1879	1879	0
157	20240403	160100	748462404	1879	1879	1879	1879	0
158	20240403	160000	748462404	1879	1879	1879	1879	0
159	20240403	155900	748462404	1879	1879	1879	1879	0
160	20240403	155800	748462404	1879	1879	1879	1879	0
161	20240403	155700	748462404	1879	1879	1879	1879	0
162	20240403	155600	748462404	1879	1879	1879	1879	0
163	20240403	155500	748462404	1879	1879	1879	1879	0
164	20240403	155400	748462404	1879	1879	1879	1879	0
165	20240403	155300	748462404	1879	1879	1879	1879	0
166	20240403	155200	748462404	1879	1879	1879	1879	0
167	20240403	155100	748462404	1879	1879	1879	1879	0
168	20240403	155000	748462404	1879	1879	1879	1879	0
169	20240403	154900	748462404	1879	1879	1879	1879	0
170	20240403	154800	748462404	1879	1879	1879	1879	0
171	20240403	154700	748462404	1879	1879	1879	1879	0
172	20240403	154600	748462404	1879	1879	1879	1879	0
173	20240403	154500	748462404	1879	1879	1879	1879	0
174	20240403	154400	748462404	1879	1879	1879	1879	0
175	20240403	154300	748462404	1879	1879	1879	1879	0
176	20240403	154200	748462404	1879	1879	1879	1879	0
177	20240403	154100	748462404	1879	1879	1879	1879	0
178	20240403	154000	748462404	1879	1879	1879	1879	0
179	20240403	153900	748462404	1879	1879	1879	1879	0
180	20240403	153800	748462404	1879	1879	1879	1879	0
181	20240403	153700	748462404	1879	1879	1879	1879	0
182	20240403	153600	748462404	1879	1879	1879	1879	4936
183	20240403	153500	748462404	1879	1879	1879	1879	0
184	20240403	153400	748462404	1879	1879	1879	1879	0
185	20240403	153300	748462404	1879	1879	1879	1879	0
186	20240403	153200	748462404	1879	1879	1879	1879	0
187	20240403	153100	748462404	1879	1879	1879	1879	0
188	20240403	153000	748462404	1879	1879	1879	1879	4936
189	20240403	152900	739187660	1882	1882	1882	1882	0
190	20240403	152800	739187660	1882	1882	1882	1882	0
191	20240403	152700	739187660	1882	1882	1882	1882	0
192	20240403	152600	739187660	1882	1882	1882	1882	0
193	20240403	152500	739187660	1882	1882	1882	1882	0
194	20240403	152400	739187660	1882	1882	1882	1882	0
195	20240403	152300	739187660	1882	1882	1882	1882	0
196	20240403	152200	739187660	1882	1882	1882	1882	0
197	20240403	152100	739187660	1882	1882	1882	1882	0
198	20240403	152000	739187660	1882	1882	1882	1882	0
199	20240403	151900	739187660	1882	1882	1882	1882	18748
200	20240403	151800	703903924	1882	1879	1882	1879	4024
201	20240403	151700	696340143	1879	1879	1879	1879	517
202	20240403	151600	695368700	1878	1879	1879	1878	110
203	20240403	151500	695162038	1879	1879	1879	1879	25
204	20240403	151400	695115063	1878	1879	1879	1878	3052
205	20240403	151300	689383355	1879	1879	1879	1879	60
206	20240403	151200	689270615	1879	1879	1879	1879	650
207	20240403	151100	688049265	1879	1879	1879	1879	23
208	20240403	151000	688006048	1879	1879	1879	1879	235
209	20240403	150900	687564483	1879	1879	1879	1879	20
210	20240403	150800	687526903	1879	1879	1879	1879	0
211	20240403	150700	687526903	1879	1879	1879	1879	0
212	20240403	150600	687526903	1879	1879	1879	1879	50
213	20240403	150500	687432953	1879	1879	1879	1879	300
214	20240403	150400	686869253	1879	1879	1879	1879	0
215	20240403	150300	686869253	1879	1879	1880	1879	1695
216	20240403	150200	683684347	1879	1879	1879	1879	320
217	20240403	150100	683083067	1880	1881	1881	1880	2345
218	20240403	150000	678674069	1881	1881	1881	1881	0
219	20240403	145900	678674069	1881	1881	1881	1881	270
220	20240403	145800	678166199	1882	1882	1882	1882	280
221	20240403	145700	677639239	1882	1882	1882	1882	0
222	20240403	145600	677639239	1882	1882	1882	1882	0
223	20240403	145500	677639239	1882	1882	1882	1882	20
224	20240403	145400	677601599	1882	1881	1882	1881	30
225	20240403	145300	677545159	1882	1882	1882	1882	3
226	20240403	145200	677539513	1882	1882	1882	1882	2
227	20240403	145100	677535749	1882	1882	1882	1882	0
228	20240403	145000	677535749	1882	1882	1882	1882	0
229	20240403	144900	677535749	1882	1882	1882	1882	0
230	20240403	144800	677535749	1882	1882	1882	1882	0
231	20240403	144700	677535749	1882	1882	1882	1882	0
232	20240403	144600	677535749	1882	1882	1883	1882	853
233	20240403	144500	675930297	1882	1882	1882	1882	0
234	20240403	144400	675930297	1882	1882	1882	1882	13
235	20240403	144300	675905831	1882	1882	1882	1882	7
236	20240403	144200	675892657	1882	1882	1882	1882	1520
237	20240403	144100	673032017	1883	1883	1883	1883	562
238	20240403	144000	671973771	1882	1882	1882	1882	2000
239	20240403	143900	668209771	1882	1882	1882	1882	0
240	20240403	143800	668209771	1882	1882	1882	1882	0
241	20240403	143700	668209771	1882	1882	1882	1882	1000
242	20240403	143600	666327771	1882	1882	1883	1882	57
243	20240403	143500	666220496	1882	1882	1882	1882	3
244	20240403	143400	666214850	1882	1882	1882	1882	0
245	20240403	143300	666214850	1882	1882	1882	1882	600
246	20240403	143200	665085650	1883	1883	1883	1883	393
247	20240403	143100	664345631	1883	1883	1883	1883	200
248	20240403	143000	663969031	1883	1883	1883	1883	1000
249	20240403	142900	662086031	1882	1882	1882	1882	0
250	20240403	142800	662086031	1882	1882	1882	1882	150
251	20240403	142700	661803731	1882	1882	1882	1882	0
252	20240403	142600	661803731	1882	1882	1882	1882	0
253	20240403	142500	661803731	1882	1882	1882	1882	8
254	20240403	142400	661788675	1883	1883	1883	1883	0
255	20240403	142300	661788675	1883	1883	1883	1883	0
256	20240403	142200	661788675	1883	1883	1883	1883	0
257	20240403	142100	661788675	1883	1883	1883	1883	4
258	20240403	142000	661781143	1879	1879	1879	1879	0
259	20240403	141900	661781143	1879	1880	1880	1879	1219
260	20240403	141800	659490639	1880	1880	1880	1880	1650
261	20240403	141700	656388639	1882	1882	1882	1882	0
262	20240403	141600	656388639	1882	1882	1882	1882	1
263	20240403	141500	656386757	1882	1882	1882	1882	29
264	20240403	141400	656332179	1883	1883	1883	1883	72
265	20240403	141300	656196603	1880	1880	1880	1880	151
266	20240403	141200	655912723	1880	1880	1880	1880	0
267	20240403	141100	655912723	1880	1880	1880	1880	0
268	20240403	141000	655912723	1880	1880	1880	1880	1
269	20240403	140900	655910843	1880	1880	1880	1880	0
270	20240403	140800	655910843	1880	1880	1880	1880	0
271	20240403	140700	655910843	1880	1880	1880	1880	0
272	20240403	140600	655910843	1880	1880	1880	1880	1
273	20240403	140500	655908963	1880	1883	1884	1880	52
274	20240403	140400	655811196	1880	1880	1880	1880	1
275	20240403	140300	655809316	1880	1880	1880	1880	50
276	20240403	140200	655715316	1880	1882	1882	1880	955
277	20240403	140100	653918742	1882	1882	1882	1882	0
278	20240403	140000	653918742	1882	1883	1883	1882	42
279	20240403	135900	653839670	1884	1884	1884	1884	10
280	20240403	135800	653820830	1883	1883	1883	1883	10
281	20240403	135700	653802000	1883	1883	1883	1883	10
282	20240403	135600	653783170	1883	1883	1883	1883	810
283	20240403	135500	652257940	1884	1884	1884	1884	0
284	20240403	135400	652257940	1884	1884	1884	1884	0
285	20240403	135300	652257940	1884	1883	1884	1883	84
286	20240403	135200	652099738	1883	1883	1883	1883	0
287	20240403	135100	652099738	1883	1883	1883	1883	170
288	20240403	135000	651779628	1884	1884	1884	1884	209
289	20240403	134900	651385872	1884	1884	1884	1884	500
290	20240403	134800	650443872	1884	1884	1884	1884	0
291	20240403	134700	650443872	1884	1884	1884	1884	300
292	20240403	134600	649878672	1884	1884	1884	1884	0
293	20240403	134500	649878672	1884	1884	1884	1884	0
294	20240403	134400	649878672	1884	1884	1884	1884	20
295	20240403	134300	649840992	1882	1882	1882	1882	12
296	20240403	134200	649818408	1882	1882	1882	1882	79
297	20240403	134100	649669730	1882	1882	1882	1882	5
298	20240403	134000	649660320	1881	1881	1881	1881	0
299	20240403	133900	649660320	1881	1879	1881	1879	1480
300	20240403	133800	646879290	1880	1881	1881	1880	532
301	20240403	133700	645878844	1881	1881	1881	1881	800
302	20240403	133600	644374044	1881	1881	1881	1881	0
303	20240403	133500	644374044	1881	1881	1881	1881	2000
304	20240403	133400	640612044	1882	1882	1882	1882	0
305	20240403	133300	640612044	1882	1882	1882	1882	0
306	20240403	133200	640612044	1882	1882	1882	1882	667
307	20240403	133100	639356750	1882	1882	1882	1882	0
308	20240403	133000	639356750	1882	1882	1882	1882	300
309	20240403	132900	638792150	1882	1882	1882	1882	0
310	20240403	132800	638792150	1882	1882	1882	1882	0
311	20240403	132700	638792150	1882	1882	1882	1882	200
312	20240403	132600	638415750	1882	1882	1882	1882	10
313	20240403	132500	638396930	1884	1884	1884	1884	0
314	20240403	132400	638396930	1884	1884	1884	1884	0
315	20240403	132300	638396930	1884	1884	1884	1884	1
316	20240403	132200	638395046	1882	1882	1882	1882	100
317	20240403	132100	638206846	1884	1884	1884	1884	0
318	20240403	132000	638206846	1884	1883	1884	1883	2
319	20240403	131900	638203079	1883	1883	1883	1883	0
320	20240403	131800	638203079	1883	1883	1883	1883	332
321	20240403	131700	637577923	1883	1883	1883	1883	1
322	20240403	131600	637576040	1883	1883	1883	1883	4007
323	20240403	131500	630030859	1883	1883	1883	1883	10
324	20240403	131400	630012029	1882	1882	1882	1882	200
325	20240403	131300	629635629	1883	1883	1883	1883	1652
326	20240403	131200	626524913	1883	1884	1884	1883	234
327	20240403	131100	626084191	1884	1884	1884	1884	2
328	20240403	131000	626080423	1884	1884	1884	1884	2051
329	20240403	130900	622216339	1883	1883	1883	1883	25
330	20240403	130800	622169264	1884	1884	1884	1884	1
331	20240403	130700	622167380	1884	1884	1884	1884	0
332	20240403	130600	622167380	1884	1883	1884	1883	3949
333	20240403	130500	614727943	1883	1883	1883	1883	0
334	20240403	130400	614727943	1883	1883	1883	1883	6
335	20240403	130300	614716645	1883	1882	1883	1882	2994
336	20240403	130200	609079637	1880	1881	1881	1880	2
337	20240403	130100	609075876	1881	1881	1881	1881	4
338	20240403	130000	609068352	1880	1880	1880	1880	0
339	20240403	125900	609068352	1880	1880	1880	1880	2
340	20240403	125800	609064592	1879	1880	1880	1879	363
341	20240403	125700	608382355	1880	1880	1880	1880	2
342	20240403	125600	608378595	1880	1880	1880	1880	0
343	20240403	125500	608378595	1880	1880	1880	1880	166
344	20240403	125400	608066515	1880	1880	1880	1880	2
345	20240403	125300	608062755	1880	1881	1881	1880	2
346	20240403	125200	608058994	1880	1880	1880	1880	40
347	20240403	125100	607983794	1880	1880	1880	1880	0
348	20240403	125000	607983794	1880	1880	1880	1880	0
349	20240403	124900	607983794	1880	1880	1880	1880	0
350	20240403	124800	607983794	1880	1880	1880	1880	223
351	20240403	124700	607564554	1882	1881	1882	1881	40
352	20240403	124600	607489276	1882	1882	1882	1880	14
353	20240403	124500	607462937	1880	1880	1880	1880	1
354	20240403	124400	607461057	1879	1880	1880	1879	1246
355	20240403	124300	605119822	1879	1879	1879	1879	0
356	20240403	124200	605119822	1879	1879	1881	1879	3267
357	20240403	124100	598979645	1879	1878	1879	1878	21
358	20240403	124000	598940206	1878	1878	1878	1878	0
359	20240403	123900	598940206	1878	1878	1878	1878	0
360	20240403	123800	598940206	1878	1879	1879	1878	1957
361	20240403	123700	595264958	1879	1879	1879	1879	44
362	20240403	123600	595182282	1879	1879	1879	1879	1
363	20240403	123500	595180403	1878	1878	1878	1878	0
364	20240403	123400	595180403	1878	1878	1878	1878	0
365	20240403	123300	595180403	1878	1878	1878	1878	0
366	20240403	123200	595180403	1878	1880	1880	1878	556
367	20240403	123100	594135801	1883	1883	1883	1883	0
368	20240403	123000	594135801	1883	1883	1883	1883	13
369	20240403	122900	594111322	1883	1883	1883	1883	15
370	20240403	122800	594083077	1883	1883	1883	1883	0
371	20240403	122700	594083077	1883	1883	1883	1883	3
372	20240403	122600	594077428	1883	1883	1883	1883	15
373	20240403	122500	594049183	1883	1883	1883	1883	0
374	20240403	122400	594049183	1883	1883	1883	1883	0
375	20240403	122300	594049183	1883	1883	1883	1883	321
376	20240403	122200	593444740	1879	1880	1880	1879	1361
377	20240403	122100	590887398	1883	1883	1883	1883	2
378	20240403	122000	590883632	1884	1884	1884	1884	5
379	20240403	121900	590874212	1884	1884	1884	1884	0
380	20240403	121800	590874212	1884	1884	1884	1884	1500
381	20240403	121700	588048212	1884	1884	1884	1884	0
382	20240403	121600	588048212	1884	1884	1884	1884	0
383	20240403	121500	588048212	1884	1884	1884	1884	0
384	20240403	121400	588048212	1884	1884	1884	1884	0
385	20240403	121300	588048212	1884	1884	1884	1884	0
386	20240403	121200	588048212	1884	1884	1884	1884	78
387	20240403	121100	587901260	1885	1885	1885	1885	0
388	20240403	121000	587901260	1885	1885	1885	1885	0
389	20240403	120900	587901260	1885	1885	1885	1885	0
390	20240403	120800	587901260	1885	1885	1885	1885	0
391	20240403	120700	587901260	1885	1885	1885	1885	0
392	20240403	120600	587901260	1885	1885	1885	1885	0
393	20240403	120500	587901260	1885	1885	1885	1885	0
394	20240403	120400	587901260	1885	1885	1885	1885	0
395	20240403	120300	587901260	1885	1883	1885	1883	270
396	20240403	120200	587392582	1885	1885	1885	1885	303
397	20240403	120100	586821427	1885	1884	1885	1878	1016
398	20240403	120000	584907845	1884	1884	1884	1884	1000
399	20240403	115900	583023845	1884	1884	1884	1884	500
400	20240403	115800	582081845	1885	1885	1885	1885	300
401	20240403	115700	581516345	1885	1885	1885	1885	268
402	20240403	115600	581011165	1885	1885	1885	1883	297
403	20240403	115500	580451910	1878	1880	1880	1878	8000
404	20240403	115400	565421334	1880	1881	1881	1880	50
405	20240403	115300	565327324	1885	1885	1885	1885	0
406	20240403	115200	565327324	1885	1885	1885	1885	1
407	20240403	115100	565325439	1885	1885	1885	1885	0
408	20240403	115000	565325439	1885	1885	1885	1885	17
409	20240403	114900	565293394	1885	1885	1885	1885	0
410	20240403	114800	565293394	1885	1885	1885	1885	1000
411	20240403	114700	563408394	1885	1885	1885	1885	0
412	20240403	114600	563408394	1885	1885	1885	1885	3
413	20240403	114500	563402739	1885	1885	1885	1885	1
414	20240403	114400	563400854	1880	1880	1880	1880	6
415	20240403	114300	563389574	1880	1880	1880	1880	109
416	20240403	114200	563184654	1885	1885	1885	1885	0
417	20240403	114100	563184654	1885	1885	1885	1885	1300
418	20240403	114000	560734154	1885	1885	1885	1885	8
419	20240403	113900	560719074	1885	1885	1885	1885	0
420	20240403	113800	560719074	1885	1884	1885	1879	16117
421	20240403	113700	530391629	1885	1885	1885	1885	3
422	20240403	113600	530385974	1885	1885	1885	1885	10
423	20240403	113500	530367124	1884	1884	1884	1884	40
424	20240403	113400	530291764	1885	1885	1885	1885	0
425	20240403	113300	530291764	1885	1885	1885	1885	112
426	20240403	113200	530080644	1885	1884	1885	1884	401
427	20240403	113100	529325159	1885	1885	1885	1885	100
428	20240403	113000	529136659	1884	1884	1884	1884	1
429	20240403	112900	529134775	1884	1884	1884	1884	150
430	20240403	112800	528852175	1884	1884	1884	1884	301
431	20240403	112700	528285091	1884	1884	1884	1884	200
432	20240403	112600	527908291	1883	1883	1883	1883	9
433	20240403	112500	527891344	1885	1885	1885	1885	61
434	20240403	112400	527776359	1885	1885	1885	1885	723
435	20240403	112300	526413504	1885	1885	1885	1885	0
436	20240403	112200	526413504	1885	1885	1885	1885	315
437	20240403	112100	525819729	1885	1884	1885	1884	43
438	20240403	112000	525738675	1884	1884	1884	1884	151
439	20240403	111900	525454191	1884	1884	1884	1884	605
440	20240403	111800	524314371	1883	1883	1883	1883	410
441	20240403	111700	523542341	1883	1883	1883	1883	14
442	20240403	111600	523515979	1884	1884	1884	1884	0
443	20240403	111500	523515979	1884	1884	1884	1884	1300
444	20240403	111400	521066779	1884	1884	1884	1884	0
445	20240403	111300	521066779	1884	1884	1884	1884	92
446	20240403	111200	520893451	1884	1883	1884	1883	3984
447	20240403	111100	513390107	1882	1882	1882	1882	500
448	20240403	111000	512449107	1882	1882	1882	1882	1663
449	20240403	110900	509319341	1881	1881	1881	1881	4106
450	20240403	110800	501595955	1881	1881	1881	1881	0
451	20240403	110700	501595955	1881	1881	1881	1881	50
452	20240403	110600	501501905	1880	1880	1880	1880	116
453	20240403	110500	501283825	1880	1880	1880	1880	0
454	20240403	110400	501283825	1880	1880	1880	1880	0
455	20240403	110300	501283825	1880	1880	1880	1880	1
456	20240403	110200	501281945	1880	1880	1880	1880	198
457	20240403	110100	500909705	1880	1881	1881	1880	2
458	20240403	110000	500905944	1881	1881	1881	1881	117
459	20240403	105900	500685867	1881	1881	1881	1881	235
460	20240403	105800	500243832	1881	1881	1881	1881	1001
461	20240403	105700	498360951	1881	1881	1881	1881	2
462	20240403	105600	498357189	1881	1880	1881	1880	1637
463	20240403	105500	495279628	1880	1880	1880	1880	1
464	20240403	105400	495277748	1880	1879	1880	1879	172
465	20240403	105300	494954558	1880	1880	1880	1880	113
466	20240403	105200	494742118	1880	1880	1880	1880	51
467	20240403	105100	494646238	1880	1880	1880	1880	162
468	20240403	105000	494341678	1880	1881	1881	1880	58
469	20240403	104900	494232637	1881	1880	1881	1880	792
470	20240403	104800	492743576	1880	1880	1880	1880	12
471	20240403	104700	492721016	1880	1880	1880	1880	221
472	20240403	104600	492305536	1880	1880	1880	1880	621
473	20240403	104500	491138056	1880	1880	1880	1880	3
474	20240403	104400	491132416	1879	1880	1880	1879	85
475	20240403	104300	490972699	1880	1880	1880	1880	20
476	20240403	104200	490935099	1880	1879	1880	1879	413
477	20240403	104100	490159059	1880	1880	1880	1880	2
478	20240403	104000	490155299	1880	1880	1880	1880	1
479	20240403	103900	490153419	1880	1880	1880	1880	22
480	20240403	103800	490112059	1880	1880	1880	1880	2
481	20240403	103700	490108299	1880	1880	1880	1880	94
482	20240403	103600	489931579	1880	1880	1880	1880	12
483	20240403	103500	489909019	1882	1882	1882	1882	2
484	20240403	103400	489905255	1884	1884	1884	1878	203
485	20240403	103300	489524003	1885	1878	1885	1878	1104
486	20240403	103200	487450684	1884	1881	1884	1880	2002
487	20240403	103100	483682742	1878	1880	1880	1878	7266
488	20240403	103000	470023662	1879	1878	1879	1878	1273
489	20240403	102900	467632405	1878	1877	1878	1877	3652
490	20240403	102800	460777600	1877	1874	1877	1874	1587
491	20240403	102700	457800838	1875	1875	1875	1875	1
492	20240403	102600	457798963	1875	1876	1876	1875	857
493	20240403	102500	456191232	1876	1875	1876	1875	1240
494	20240403	102400	453866039	1875	1874	1875	1874	6145
495	20240403	102300	442350308	1874	1873	1874	1873	726
496	20240403	102200	440990508	1873	1873	1873	1873	1
497	20240403	102100	440988635	1873	1873	1873	1873	4007
498	20240403	102000	433483524	1873	1873	1873	1873	102
499	20240403	101900	433292478	1873	1873	1873	1873	109
500	20240403	101800	433088321	1873	1874	1874	1873	90
501	20240403	101700	432919718	1874	1873	1874	1873	4947
502	20240403	101600	423653986	1873	1873	1873	1873	122
503	20240403	101500	423425480	1873	1873	1873	1872	12
504	20240403	101400	423403014	1873	1873	1873	1873	1053
505	20240403	101300	421430745	1873	1873	1873	1873	1
506	20240403	101200	421428872	1873	1873	1873	1873	4
507	20240403	101100	421421380	1873	1873	1873	1873	1428
508	20240403	101000	418746736	1874	1874	1874	1874	110
509	20240403	100900	418540596	1874	1874	1874	1874	102
510	20240403	100800	418349448	1873	1874	1874	1873	1591
511	20240403	100700	415369500	1874	1874	1874	1874	312
512	20240403	100600	414784812	1874	1876	1876	1874	849
513	20240403	100500	413193780	1875	1876	1876	1875	198
514	20240403	100400	412822525	1875	1876	1876	1875	6
515	20240403	100300	412811274	1877	1877	1877	1877	52
516	20240403	100200	412713670	1877	1876	1877	1876	4
517	20240403	100100	412706164	1875	1875	1875	1875	8
518	20240403	100000	412691164	1875	1874	1875	1874	23
519	20240403	095900	412648060	1874	1874	1874	1874	1345
520	20240403	095800	410127530	1874	1874	1874	1874	0
521	20240403	095700	410127530	1874	1872	1874	1872	119
522	20240403	095600	409904668	1872	1872	1872	1871	329
523	20240403	095500	409288783	1872	1872	1872	1872	1
524	20240403	095400	409286911	1871	1869	1871	1869	28962
525	20240403	095300	355099953	1870	1871	1871	1870	333
526	20240403	095200	354477236	1871	1869	1871	1869	5006
527	20240403	095100	345121018	1871	1871	1871	1869	239
528	20240403	095000	344674196	1871	1871	1871	1870	2032
529	20240403	094900	340872338	1871	1871	1871	1870	142
530	20240403	094800	340606788	1871	1871	1871	1871	37
531	20240403	094700	340537561	1871	1871	1871	1870	137
532	20240403	094600	340281364	1871	1871	1871	1871	6
533	20240403	094500	340270138	1871	1871	1871	1871	1011
534	20240403	094400	338378557	1871	1872	1872	1871	2526
535	20240403	094300	333652316	1873	1873	1873	1873	753
536	20240403	094200	332241947	1874	1874	1874	1874	0
537	20240403	094100	332241947	1874	1874	1874	1874	5
538	20240403	094000	332232577	1874	1873	1874	1873	201
539	20240403	093900	331855975	1871	1873	1873	1871	1001
540	20240403	093800	329983102	1873	1871	1873	1871	3545
541	20240403	093700	323350399	1869	1873	1873	1869	21041
542	20240403	093600	284008027	1873	1873	1873	1873	19
543	20240403	093500	283972440	1872	1872	1872	1872	120
544	20240403	093400	283747800	1874	1874	1874	1874	0
545	20240403	093300	283747800	1874	1874	1874	1874	40
546	20240403	093200	283672840	1874	1874	1874	1871	12
547	20240403	093100	283650355	1874	1871	1874	1870	200
548	20240403	093000	283276251	1870	1874	1874	1870	5342
549	20240403	092900	273284241	1874	1872	1874	1872	1283
550	20240403	092800	270881901	1872	1872	1872	1872	425
551	20240403	092700	270086301	1872	1872	1872	1872	104
552	20240403	092600	269891613	1872	1872	1872	1872	162
553	20240403	092500	269588349	1871	1872	1872	1871	6140
554	20240403	092400	258097853	1872	1873	1873	1872	3725
555	20240403	092300	251124548	1874	1874	1874	1874	2
556	20240403	092200	251120800	1874	1874	1874	1874	31
557	20240403	092100	251062706	1874	1871	1874	1871	1882
558	20240403	092000	247541160	1871	1873	1874	1871	19933
559	20240403	091900	210204504	1872	1871	1872	1871	3002
560	20240403	091800	204587760	1871	1871	1871	1871	2203
561	20240403	091700	200465947	1871	1872	1872	1871	3598
562	20240403	091600	193732939	1873	1873	1873	1872	506
563	20240403	091500	192785476	1873	1873	1873	1873	228
564	20240403	091400	192358432	1874	1874	1874	1874	1323
565	20240403	091300	189879130	1874	1875	1875	1874	2147
566	20240403	091200	185853536	1875	1875	1875	1875	79
567	20240403	091100	185705411	1875	1876	1876	1875	547
568	20240403	091000	184679270	1875	1875	1875	1875	1
569	20240403	090900	184677395	1878	1878	1878	1878	80
570	20240403	090800	184527155	1878	1878	1878	1878	14
571	20240403	090700	184500863	1878	1872	1878	1872	628
572	20240403	090600	183325079	1872	1878	1878	1872	523
573	20240403	090500	182345885	1871	1871	1872	1870	71284
574	20240403	090400	48993176	1872	1873	1878	1872	12751
575	20240403	090300	25113403	1873	1873	1878	1873	10834
576	20240403	090200	4821276	1879	1879	1879	1879	2
577	20240403	090100	4817518	1879	1879	1879	1879	18
578	20240403	090000	4783696	1879	1873	1879	1873	2554