KissMeData/002700/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	183600	1028754932	1876	1876	1876	1876	18986
3	20240408	183500	1028754932	1876	1876	1876	1876	0
4	20240408	183400	1028754932	1876	1876	1876	1876	0
5	20240408	183300	1028754932	1876	1876	1876	1876	0
6	20240408	183200	1028754932	1876	1876	1876	1876	0
7	20240408	183100	1028754932	1876	1876	1876	1876	0
8	20240408	183000	1028754932	1876	1876	1876	1876	0
9	20240408	182900	1028754932	1876	1876	1876	1876	0
10	20240408	182800	1028754932	1876	1876	1876	1876	0
11	20240408	182700	1028754932	1876	1876	1876	1876	0
12	20240408	182600	1028754932	1876	1876	1876	1876	0
13	20240408	182500	1028754932	1876	1876	1876	1876	0
14	20240408	182400	1028754932	1876	1876	1876	1876	0
15	20240408	182300	1028754932	1876	1876	1876	1876	0
16	20240408	182200	1028754932	1876	1876	1876	1876	0
17	20240408	182100	1028754932	1876	1876	1876	1876	0
18	20240408	182000	1028754932	1876	1876	1876	1876	0
19	20240408	181900	1028754932	1876	1876	1876	1876	0
20	20240408	181800	1028754932	1876	1876	1876	1876	0
21	20240408	181700	1028754932	1876	1876	1876	1876	0
22	20240408	181600	1028754932	1876	1876	1876	1876	0
23	20240408	181500	1028754932	1876	1876	1876	1876	0
24	20240408	181400	1028754932	1876	1876	1876	1876	0
25	20240408	181300	1028754932	1876	1876	1876	1876	0
26	20240408	181200	1028754932	1876	1876	1876	1876	0
27	20240408	181100	1028754932	1876	1876	1876	1876	0
28	20240408	181000	1028754932	1876	1876	1876	1876	0
29	20240408	180900	1028754932	1876	1876	1876	1876	0
30	20240408	180800	1028754932	1876	1876	1876	1876	0
31	20240408	180700	1028754932	1876	1876	1876	1876	0
32	20240408	180600	1028754932	1876	1876	1876	1876	18986
33	20240408	180500	1028754932	1876	1876	1876	1876	0
34	20240408	180400	1028754932	1876	1876	1876	1876	0
35	20240408	180300	1028754932	1876	1876	1876	1876	0
36	20240408	180200	1028754932	1876	1876	1876	1876	0
37	20240408	180100	1028754932	1876	1876	1876	1876	0
38	20240408	180000	1028754932	1876	1876	1876	1876	0
39	20240408	175900	1028754932	1876	1876	1876	1876	0
40	20240408	175800	1028754932	1876	1876	1876	1876	0
41	20240408	175700	1028754932	1876	1876	1876	1876	0
42	20240408	175600	1028754932	1876	1876	1876	1876	0
43	20240408	175500	1028754932	1876	1876	1876	1876	0
44	20240408	175400	1028754932	1876	1876	1876	1876	0
45	20240408	175300	1028754932	1876	1876	1876	1876	0
46	20240408	175200	1028754932	1876	1876	1876	1876	0
47	20240408	175100	1028754932	1876	1876	1876	1876	0
48	20240408	175000	1028754932	1876	1876	1876	1876	0
49	20240408	174900	1028754932	1876	1876	1876	1876	0
50	20240408	174800	1028754932	1876	1876	1876	1876	0
51	20240408	174700	1028754932	1876	1876	1876	1876	0
52	20240408	174600	1028754932	1876	1876	1876	1876	0
53	20240408	174500	1028754932	1876	1876	1876	1876	0
54	20240408	174400	1028754932	1876	1876	1876	1876	0
55	20240408	174300	1028754932	1876	1876	1876	1876	0
56	20240408	174200	1028754932	1876	1876	1876	1876	0
57	20240408	174100	1028754932	1876	1876	1876	1876	0
58	20240408	174000	1028754932	1876	1876	1876	1876	0
59	20240408	173900	1028754932	1876	1876	1876	1876	0
60	20240408	173800	1028754932	1876	1876	1876	1876	0
61	20240408	173700	1028754932	1876	1876	1876	1876	0
62	20240408	173600	1028754932	1876	1876	1876	1876	18986
63	20240408	173500	1028754932	1876	1876	1876	1876	0
64	20240408	173400	1028754932	1876	1876	1876	1876	0
65	20240408	173300	1028754932	1876	1876	1876	1876	0
66	20240408	173200	1028754932	1876	1876	1876	1876	0
67	20240408	173100	1028754932	1876	1876	1876	1876	0
68	20240408	173000	1028754932	1876	1876	1876	1876	0
69	20240408	172900	1028754932	1876	1876	1876	1876	0
70	20240408	172800	1028754932	1876	1876	1876	1876	0
71	20240408	172700	1028754932	1876	1876	1876	1876	0
72	20240408	172600	1028754932	1876	1876	1876	1876	0
73	20240408	172500	1028754932	1876	1876	1876	1876	0
74	20240408	172400	1028754932	1876	1876	1876	1876	0
75	20240408	172300	1028754932	1876	1876	1876	1876	0
76	20240408	172200	1028754932	1876	1876	1876	1876	0
77	20240408	172100	1028754932	1876	1876	1876	1876	0
78	20240408	172000	1028754932	1876	1876	1876	1876	0
79	20240408	171900	1028754932	1876	1876	1876	1876	0
80	20240408	171800	1028754932	1876	1876	1876	1876	0
81	20240408	171700	1028754932	1876	1876	1876	1876	0
82	20240408	171600	1028754932	1876	1876	1876	1876	0
83	20240408	171500	1028754932	1876	1876	1876	1876	0
84	20240408	171400	1028754932	1876	1876	1876	1876	0
85	20240408	171300	1028754932	1876	1876	1876	1876	0
86	20240408	171200	1028754932	1876	1876	1876	1876	0
87	20240408	171100	1028754932	1876	1876	1876	1876	0
88	20240408	171000	1028754932	1876	1876	1876	1876	0
89	20240408	170900	1028754932	1876	1876	1876	1876	0
90	20240408	170800	1028754932	1876	1876	1876	1876	0
91	20240408	170700	1028754932	1876	1876	1876	1876	0
92	20240408	170600	1028754932	1876	1876	1876	1876	18986
93	20240408	170500	1028754932	1876	1876	1876	1876	0
94	20240408	170400	1028754932	1876	1876	1876	1876	0
95	20240408	170300	1028754932	1876	1876	1876	1876	0
96	20240408	170200	1028754932	1876	1876	1876	1876	0
97	20240408	170100	1028754932	1876	1876	1876	1876	0
98	20240408	170000	1028754932	1876	1876	1876	1876	0
99	20240408	165900	1028754932	1876	1876	1876	1876	0
100	20240408	165800	1028754932	1876	1876	1876	1876	0
101	20240408	165700	1028754932	1876	1876	1876	1876	0
102	20240408	165600	1028754932	1876	1876	1876	1876	0
103	20240408	165500	1028754932	1876	1876	1876	1876	0
104	20240408	165400	1028754932	1876	1876	1876	1876	0
105	20240408	165300	1028754932	1876	1876	1876	1876	0
106	20240408	165200	1028754932	1876	1876	1876	1876	0
107	20240408	165100	1028754932	1876	1876	1876	1876	0
108	20240408	165000	1028754932	1876	1876	1876	1876	0
109	20240408	164900	1028754932	1876	1876	1876	1876	0
110	20240408	164800	1028754932	1876	1876	1876	1876	0
111	20240408	164700	1028754932	1876	1876	1876	1876	0
112	20240408	164600	1028754932	1876	1876	1876	1876	0
113	20240408	164500	1028754932	1876	1876	1876	1876	0
114	20240408	164400	1028754932	1876	1876	1876	1876	0
115	20240408	164300	1028754932	1876	1876	1876	1876	0
116	20240408	164200	1028754932	1876	1876	1876	1876	0
117	20240408	164100	1028754932	1876	1876	1876	1876	0
118	20240408	164000	1028754932	1876	1876	1876	1876	0
119	20240408	163900	1028754932	1876	1876	1876	1876	0
120	20240408	163800	1028754932	1876	1876	1876	1876	0
121	20240408	163700	1028754932	1876	1876	1876	1876	0
122	20240408	163600	1028754932	1876	1876	1876	1876	18986
123	20240408	163500	1028754932	1876	1876	1876	1876	0
124	20240408	163400	1028754932	1876	1876	1876	1876	0
125	20240408	163300	1028754932	1876	1876	1876	1876	0
126	20240408	163200	1028754932	1876	1876	1876	1876	0
127	20240408	163100	1028754932	1876	1876	1876	1876	0
128	20240408	163000	1028754932	1876	1876	1876	1876	0
129	20240408	162900	1028754932	1876	1876	1876	1876	0
130	20240408	162800	1028754932	1876	1876	1876	1876	0
131	20240408	162700	1028754932	1876	1876	1876	1876	0
132	20240408	162600	1028754932	1876	1876	1876	1876	0
133	20240408	162500	1028754932	1876	1876	1876	1876	0
134	20240408	162400	1028754932	1876	1876	1876	1876	0
135	20240408	162300	1028754932	1876	1876	1876	1876	0
136	20240408	162200	1028754932	1876	1876	1876	1876	0
137	20240408	162100	1028754932	1876	1876	1876	1876	0
138	20240408	162000	1028754932	1876	1876	1876	1876	0
139	20240408	161900	1028754932	1876	1876	1876	1876	0
140	20240408	161800	1028754932	1876	1876	1876	1876	0
141	20240408	161700	1028754932	1876	1876	1876	1876	0
142	20240408	161600	1028754932	1876	1876	1876	1876	0
143	20240408	161500	1028754932	1876	1876	1876	1876	0
144	20240408	161400	1028754932	1876	1876	1876	1876	0
145	20240408	161300	1028754932	1876	1876	1876	1876	0
146	20240408	161200	1028754932	1876	1876	1876	1876	0
147	20240408	161100	1028754932	1876	1876	1876	1876	0
148	20240408	161000	1028754932	1876	1876	1876	1876	0
149	20240408	160900	1028754932	1876	1876	1876	1876	0
150	20240408	160800	1028754932	1876	1876	1876	1876	0
151	20240408	160700	1028754932	1876	1876	1876	1876	0
152	20240408	160600	1028754932	1876	1876	1876	1876	18986
153	20240408	160500	1028754932	1876	1876	1876	1876	0
154	20240408	160400	1028754932	1876	1876	1876	1876	0
155	20240408	160300	1028754932	1876	1876	1876	1876	0
156	20240408	160200	1028754932	1876	1876	1876	1876	0
157	20240408	160100	1028754932	1876	1876	1876	1876	0
158	20240408	160000	1028754932	1876	1876	1876	1876	0
159	20240408	155900	1028754932	1876	1876	1876	1876	0
160	20240408	155800	1028754932	1876	1876	1876	1876	0
161	20240408	155700	1028754932	1876	1876	1876	1876	0
162	20240408	155600	1028754932	1876	1876	1876	1876	0
163	20240408	155500	1028754932	1876	1876	1876	1876	0
164	20240408	155400	1028754932	1876	1876	1876	1876	0
165	20240408	155300	1028754932	1876	1876	1876	1876	0
166	20240408	155200	1028754932	1876	1876	1876	1876	0
167	20240408	155100	1028754932	1876	1876	1876	1876	0
168	20240408	155000	1028754932	1876	1876	1876	1876	0
169	20240408	154900	1028754932	1876	1876	1876	1876	0
170	20240408	154800	1028754932	1876	1876	1876	1876	0
171	20240408	154700	1028754932	1876	1876	1876	1876	0
172	20240408	154600	1028754932	1876	1876	1876	1876	0
173	20240408	154500	1028754932	1876	1876	1876	1876	0
174	20240408	154400	1028754932	1876	1876	1876	1876	0
175	20240408	154300	1028754932	1876	1876	1876	1876	0
176	20240408	154200	1028754932	1876	1876	1876	1876	0
177	20240408	154100	1028754932	1876	1876	1876	1876	0
178	20240408	154000	1028754932	1876	1876	1876	1876	0
179	20240408	153900	1028754932	1876	1876	1876	1876	0
180	20240408	153800	1028754932	1876	1876	1876	1876	0
181	20240408	153700	1028754932	1876	1876	1876	1876	0
182	20240408	153600	1028754932	1876	1876	1876	1876	18986
183	20240408	153500	1028754932	1876	1876	1876	1876	0
184	20240408	153400	1028754932	1876	1876	1876	1876	0
185	20240408	153300	1028754932	1876	1876	1876	1876	0
186	20240408	153200	1028754932	1876	1876	1876	1876	0
187	20240408	153100	1028754932	1876	1876	1876	1876	0
188	20240408	153000	1028754932	1876	1876	1876	1876	18986
189	20240408	152900	993137196	1878	1878	1878	1878	0
190	20240408	152800	993137196	1878	1878	1878	1878	0
191	20240408	152700	993137196	1878	1878	1878	1878	0
192	20240408	152600	993137196	1878	1878	1878	1878	0
193	20240408	152500	993137196	1878	1878	1878	1878	0
194	20240408	152400	993137196	1878	1878	1878	1878	0
195	20240408	152300	993137196	1878	1878	1878	1878	0
196	20240408	152200	993137196	1878	1878	1878	1878	0
197	20240408	152100	993137196	1878	1878	1878	1878	0
198	20240408	152000	993137196	1878	1878	1878	1878	0
199	20240408	151900	993137196	1878	1878	1878	1878	7869
200	20240408	151800	978359214	1878	1880	1880	1878	10369
201	20240408	151700	958885353	1882	1882	1882	1882	18
202	20240408	151600	958851477	1879	1879	1879	1879	1422
203	20240408	151500	956179539	1879	1880	1880	1879	13578
204	20240408	151400	930661477	1881	1881	1881	1881	200
205	20240408	151300	930285277	1881	1881	1881	1881	100
206	20240408	151200	930097177	1882	1880	1882	1880	40
207	20240408	151100	930021947	1880	1880	1880	1880	101
208	20240408	151000	929832067	1881	1879	1881	1879	403
209	20240408	150900	929074826	1880	1880	1880	1880	1020
210	20240408	150800	927157226	1880	1880	1880	1880	0
211	20240408	150700	927157226	1880	1880	1880	1880	0
212	20240408	150600	927157226	1880	1882	1882	1880	54940
213	20240408	150500	823838536	1883	1883	1883	1883	39
214	20240408	150400	823765099	1883	1883	1883	1883	163
215	20240408	150300	823458170	1882	1882	1882	1882	1
216	20240408	150200	823456288	1882	1882	1882	1882	697
217	20240408	150100	822144534	1882	1882	1882	1882	0
218	20240408	150000	822144534	1882	1882	1883	1882	635
219	20240408	145900	820948914	1882	1883	1883	1882	3473
220	20240408	145800	814412528	1882	1882	1882	1882	50
221	20240408	145700	814318428	1882	1882	1882	1882	27
222	20240408	145600	814267614	1882	1882	1882	1882	281
223	20240408	145500	813738772	1882	1882	1882	1882	0
224	20240408	145400	813738772	1882	1882	1882	1882	1
225	20240408	145300	813736890	1882	1882	1882	1882	0
226	20240408	145200	813736890	1882	1883	1883	1882	1071
227	20240408	145100	811721197	1883	1883	1883	1883	329
228	20240408	145000	811101690	1882	1882	1882	1882	0
229	20240408	144900	811101690	1882	1882	1883	1882	4904
230	20240408	144800	801867595	1882	1882	1882	1882	465
231	20240408	144700	800992465	1882	1882	1883	1882	1552
232	20240408	144600	798071584	1882	1882	1882	1882	0
233	20240408	144500	798071584	1882	1882	1882	1882	15
234	20240408	144400	798043354	1882	1882	1882	1882	319
235	20240408	144300	797442996	1882	1882	1882	1882	225
236	20240408	144200	797019546	1881	1881	1881	1881	0
237	20240408	144100	797019546	1881	1881	1881	1881	0
238	20240408	144000	797019546	1881	1881	1881	1881	0
239	20240408	143900	797019546	1881	1881	1881	1881	2190
240	20240408	143800	792900156	1882	1882	1882	1882	150
241	20240408	143700	792617856	1882	1882	1882	1882	1850
242	20240408	143600	789136156	1882	1882	1882	1882	27
243	20240408	143500	789085342	1881	1881	1881	1881	0
244	20240408	143400	789085342	1881	1881	1881	1881	0
245	20240408	143300	789085342	1881	1882	1882	1881	300
246	20240408	143200	788520842	1881	1881	1881	1881	0
247	20240408	143100	788520842	1881	1881	1881	1881	0
248	20240408	143000	788520842	1881	1881	1881	1881	2019
249	20240408	142900	784723103	1881	1881	1881	1881	180
250	20240408	142800	784384523	1881	1881	1881	1881	105
251	20240408	142700	784187018	1881	1881	1881	1881	10
252	20240408	142600	784168208	1880	1880	1880	1880	0
253	20240408	142500	784168208	1880	1881	1881	1880	3000
254	20240408	142400	778527412	1881	1881	1881	1881	0
255	20240408	142300	778527412	1881	1881	1881	1881	200
256	20240408	142200	778151212	1881	1881	1881	1881	103
257	20240408	142100	777957469	1881	1881	1881	1881	434
258	20240408	142000	777141115	1881	1881	1881	1881	66
259	20240408	141900	777016969	1881	1881	1881	1881	934
260	20240408	141800	775260115	1881	1881	1881	1881	170
261	20240408	141700	774940345	1881	1881	1881	1881	0
262	20240408	141600	774940345	1881	1880	1881	1880	1020
263	20240408	141500	773021738	1880	1880	1880	1880	0
264	20240408	141400	773021738	1880	1880	1880	1880	136
265	20240408	141300	772766058	1880	1880	1880	1880	0
266	20240408	141200	772766058	1880	1879	1880	1879	102
267	20240408	141100	772574398	1879	1879	1879	1879	1
268	20240408	141000	772572519	1879	1880	1880	1879	2566
269	20240408	140900	767751004	1879	1879	1879	1879	0
270	20240408	140800	767751004	1879	1879	1879	1879	1867
271	20240408	140700	764242911	1879	1879	1879	1879	111
272	20240408	140600	764034342	1880	1880	1880	1880	133
273	20240408	140500	763784302	1881	1881	1881	1881	6
274	20240408	140400	763773016	1880	1881	1881	1880	17
275	20240408	140300	763741044	1881	1881	1881	1881	0
276	20240408	140200	763741044	1881	1881	1881	1881	109
277	20240408	140100	763536015	1881	1882	1882	1881	302
278	20240408	140000	762967952	1881	1881	1881	1881	1000
279	20240408	135900	761086952	1881	1881	1881	1881	1064
280	20240408	135800	759085568	1880	1880	1880	1880	1
281	20240408	135700	759083688	1880	1880	1880	1880	100
282	20240408	135600	758895688	1881	1881	1881	1881	53
283	20240408	135500	758795995	1879	1879	1879	1879	1
284	20240408	135400	758794116	1879	1879	1879	1879	0
285	20240408	135300	758794116	1879	1879	1879	1879	0
286	20240408	135200	758794116	1879	1879	1879	1879	103
287	20240408	135100	758600579	1879	1879	1879	1879	187
288	20240408	135000	758249206	1880	1880	1880	1880	114
289	20240408	134900	758034886	1880	1880	1880	1880	200
290	20240408	134800	757658886	1880	1880	1880	1880	0
291	20240408	134700	757658886	1880	1880	1880	1880	1003
292	20240408	134600	755773246	1880	1880	1880	1880	203
293	20240408	134500	755391606	1879	1879	1879	1879	101
294	20240408	134400	755201827	1879	1879	1879	1879	0
295	20240408	134300	755201827	1879	1879	1879	1879	0
296	20240408	134200	755201827	1879	1879	1879	1879	0
297	20240408	134100	755201827	1879	1879	1879	1879	0
298	20240408	134000	755201827	1879	1880	1880	1879	105
299	20240408	133900	755004530	1880	1880	1880	1880	20
300	20240408	133800	754966930	1880	1880	1880	1880	0
301	20240408	133700	754966930	1880	1880	1880	1880	600
302	20240408	133600	753838930	1879	1879	1879	1879	0
303	20240408	133500	753838930	1879	1879	1879	1879	100
304	20240408	133400	753651030	1879	1879	1879	1879	0
305	20240408	133300	753651030	1879	1879	1879	1879	3000
306	20240408	133200	748014030	1880	1880	1880	1880	1956
307	20240408	133100	744336750	1879	1879	1879	1879	0
308	20240408	133000	744336750	1879	1879	1879	1879	2014
309	20240408	132900	740552444	1879	1879	1879	1879	2
310	20240408	132800	740548686	1879	1879	1879	1879	0
311	20240408	132700	740548686	1879	1879	1879	1879	0
312	20240408	132600	740548686	1879	1878	1879	1878	2530
313	20240408	132500	735794846	1878	1878	1878	1878	0
314	20240408	132400	735794846	1878	1879	1879	1878	102
315	20240408	132300	735603288	1878	1879	1879	1878	97
316	20240408	132200	735421027	1879	1879	1879	1878	539
317	20240408	132100	734408777	1878	1878	1880	1878	3914
318	20240408	132000	727058279	1878	1878	1878	1878	1
319	20240408	131900	727056401	1879	1879	1879	1879	5940
320	20240408	131800	715895141	1880	1880	1880	1880	0
321	20240408	131700	715895141	1880	1880	1880	1880	0
322	20240408	131600	715895141	1880	1880	1880	1879	1240
323	20240408	131500	713564058	1880	1880	1880	1880	372
324	20240408	131400	712864698	1880	1879	1880	1879	800
325	20240408	131300	711360798	1880	1880	1880	1880	1
326	20240408	131200	711358918	1880	1880	1880	1880	2
327	20240408	131100	711355158	1880	1879	1880	1879	773
328	20240408	131000	709902688	1880	1880	1880	1880	54
329	20240408	130900	709801168	1879	1879	1879	1879	0
330	20240408	130800	709801168	1879	1879	1879	1879	2504
331	20240408	130700	705096152	1880	1881	1881	1880	1809
332	20240408	130600	701695230	1881	1881	1881	1881	130
333	20240408	130500	701450700	1881	1880	1881	1880	2019
334	20240408	130400	697654838	1880	1880	1880	1880	0
335	20240408	130300	697654838	1880	1880	1880	1880	101
336	20240408	130200	697464958	1880	1880	1880	1880	0
337	20240408	130100	697464958	1880	1880	1880	1880	0
338	20240408	130000	697464958	1880	1880	1880	1880	1000
339	20240408	125900	695584958	1880	1880	1880	1880	607
340	20240408	125800	694443798	1880	1879	1880	1879	103
341	20240408	125700	694250258	1880	1880	1880	1880	3834
342	20240408	125600	687042338	1880	1880	1880	1880	1
343	20240408	125500	687040458	1881	1881	1881	1881	600
344	20240408	125400	685911858	1881	1881	1881	1881	100
345	20240408	125300	685723758	1880	1880	1880	1880	417
346	20240408	125200	684939798	1879	1880	1881	1879	1741
347	20240408	125100	681666806	1880	1881	1881	1880	513
348	20240408	125000	680702353	1881	1881	1881	1881	10
349	20240408	124900	680683543	1881	1880	1881	1880	357
350	20240408	124800	680012326	1880	1880	1880	1879	442
351	20240408	124700	679181466	1880	1880	1880	1880	692
352	20240408	124600	677880506	1880	1880	1880	1880	500
353	20240408	124500	676940506	1880	1880	1880	1880	117
354	20240408	124400	676720546	1880	1880	1880	1880	0
355	20240408	124300	676720546	1880	1880	1880	1880	2300
356	20240408	124200	672396546	1880	1880	1880	1880	104
357	20240408	124100	672201026	1881	1881	1881	1881	3
358	20240408	124000	672195383	1881	1881	1881	1881	420
359	20240408	123900	671405363	1881	1880	1881	1880	30
360	20240408	123800	671348938	1879	1879	1879	1879	0
361	20240408	123700	671348938	1879	1879	1879	1879	101
362	20240408	123600	671159159	1880	1880	1880	1880	1
363	20240408	123500	671157279	1880	1880	1880	1880	6
364	20240408	123400	671145999	1880	1880	1880	1880	2320
365	20240408	123300	666784399	1880	1880	1880	1880	668
366	20240408	123200	665528559	1880	1880	1880	1880	0
367	20240408	123100	665528559	1880	1881	1881	1880	202
368	20240408	123000	665148699	1881	1881	1881	1881	0
369	20240408	122900	665148699	1881	1881	1881	1881	12
370	20240408	122800	665126127	1880	1881	1881	1880	350
371	20240408	122700	664467806	1881	1881	1881	1881	0
372	20240408	122600	664467806	1881	1881	1881	1881	800
373	20240408	122500	662963006	1882	1882	1882	1882	0
374	20240408	122400	662963006	1882	1882	1882	1882	300
375	20240408	122300	662398406	1881	1881	1881	1881	0
376	20240408	122200	662398406	1881	1881	1881	1881	0
377	20240408	122100	662398406	1881	1881	1881	1881	101
378	20240408	122000	662208425	1882	1882	1882	1882	531
379	20240408	121900	661209083	1882	1882	1882	1882	0
380	20240408	121800	661209083	1882	1882	1882	1882	84
381	20240408	121700	661050995	1882	1881	1882	1881	644
382	20240408	121600	659839626	1881	1881	1881	1881	8
383	20240408	121500	659824578	1881	1882	1882	1881	355
384	20240408	121400	659156570	1882	1882	1882	1882	100
385	20240408	121300	658968370	1882	1882	1882	1882	0
386	20240408	121200	658968370	1882	1882	1882	1882	0
387	20240408	121100	658968370	1882	1879	1882	1878	1300
388	20240408	121000	656523777	1879	1878	1879	1878	154
389	20240408	120900	656234512	1879	1879	1879	1879	0
390	20240408	120800	656234512	1879	1879	1879	1879	200
391	20240408	120700	655858712	1879	1879	1879	1879	1
392	20240408	120600	655856833	1879	1879	1879	1879	152
393	20240408	120500	655571225	1878	1878	1879	1878	118
394	20240408	120400	655349605	1878	1878	1878	1878	0
395	20240408	120300	655349605	1878	1878	1878	1878	101
396	20240408	120200	655159927	1878	1878	1878	1878	600
397	20240408	120100	654033127	1878	1878	1878	1878	0
398	20240408	120000	654033127	1878	1878	1878	1878	99
399	20240408	115900	653847205	1878	1879	1879	1878	349
400	20240408	115800	653191473	1878	1878	1879	1878	161
401	20240408	115700	652889015	1878	1878	1879	1878	45
402	20240408	115600	652804499	1878	1878	1879	1878	43
403	20240408	115500	652723740	1878	1879	1879	1878	1283
404	20240408	115400	650314261	1878	1878	1879	1878	42
405	20240408	115300	650235383	1877	1877	1878	1877	309
406	20240408	115200	649655120	1877	1877	1877	1877	39
407	20240408	115100	649581917	1877	1876	1877	1876	38
408	20240408	115000	649510610	1876	1881	1881	1876	41
409	20240408	114900	649433689	1876	1881	1881	1876	44272
410	20240408	114800	566293483	1880	1880	1880	1879	20864
411	20240408	114700	527069183	1880	1880	1880	1880	1913
412	20240408	114600	523472743	1880	1880	1880	1880	38
413	20240408	114500	523401303	1880	1880	1880	1880	59
414	20240408	114400	523290383	1881	1880	1881	1880	40
415	20240408	114300	523215182	1880	1880	1880	1880	70
416	20240408	114200	523083582	1880	1880	1880	1880	541
417	20240408	114100	522066502	1880	1880	1880	1880	40
418	20240408	114000	521991302	1880	1880	1880	1880	57
419	20240408	113900	521884142	1880	1880	1880	1880	39
420	20240408	113800	521810822	1880	1880	1880	1880	2910
421	20240408	113700	516340022	1880	1881	1881	1880	8687
422	20240408	113600	499999813	1881	1882	1882	1881	2633
423	20240408	113500	495044944	1882	1882	1882	1882	39
424	20240408	113400	494971546	1882	1883	1883	1882	229
425	20240408	113300	494540358	1883	1883	1883	1883	40
426	20240408	113200	494465038	1883	1882	1883	1882	1021
427	20240408	113100	492542533	1882	1882	1882	1882	59
428	20240408	113000	492431495	1882	1882	1882	1882	40
429	20240408	112900	492356215	1882	1882	1882	1882	91
430	20240408	112800	492184953	1882	1882	1882	1882	39
431	20240408	112700	492111555	1882	1882	1882	1882	46
432	20240408	112600	492024983	1882	1882	1882	1882	59
433	20240408	112500	491913945	1882	1882	1882	1882	39
434	20240408	112400	491840547	1882	1882	1882	1882	40
435	20240408	112300	491765267	1882	1882	1882	1882	39
436	20240408	112200	491691869	1882	1882	1882	1882	228
437	20240408	112100	491262773	1882	1882	1882	1882	549
438	20240408	112000	490229555	1882	1882	1882	1882	173
439	20240408	111900	489903969	1882	1882	1882	1882	40
440	20240408	111800	489828689	1882	1882	1882	1882	38
441	20240408	111700	489757173	1882	1882	1882	1882	60
442	20240408	111600	489644253	1882	1882	1882	1882	40
443	20240408	111500	489568973	1882	1882	1883	1882	39
444	20240408	111400	489495574	1882	1882	1882	1882	41
445	20240408	111300	489418412	1882	1882	1882	1882	64
446	20240408	111200	489297964	1882	1882	1882	1882	39
447	20240408	111100	489224566	1882	1882	1882	1882	357
448	20240408	111000	488552692	1882	1882	1882	1882	38
449	20240408	110900	488481176	1882	1882	1882	1882	39
450	20240408	110800	488407778	1882	1882	1882	1882	58
451	20240408	110700	488298622	1882	1882	1882	1882	40
452	20240408	110600	488223342	1882	1881	1882	1881	39
453	20240408	110500	488149963	1884	1882	1884	1881	922
454	20240408	110400	486413794	1882	1882	1882	1882	39
455	20240408	110300	486340396	1882	1882	1882	1882	58
456	20240408	110200	486231240	1882	1882	1882	1882	1205
457	20240408	110100	483963430	1882	1882	1882	1882	38
458	20240408	110000	483891914	1882	1882	1882	1882	40
459	20240408	105900	483816634	1882	1881	1882	1881	58
460	20240408	105800	483707498	1881	1881	1881	1881	38
461	20240408	105700	483636020	1881	1881	1881	1881	39
462	20240408	105600	483562661	1881	1882	1885	1881	118
463	20240408	105500	483340489	1881	1882	1882	1881	24
464	20240408	105400	483295322	1882	1882	1882	1882	59
465	20240408	105300	483184284	1882	1882	1883	1882	39
466	20240408	105200	483110885	1882	1881	1882	1881	227
467	20240408	105100	482683690	1881	1882	1882	1881	1080
468	20240408	105000	480651210	1881	1881	1881	1881	58
469	20240408	104900	480542112	1881	1881	1881	1881	40
470	20240408	104800	480466872	1881	1881	1882	1881	41
471	20240408	104700	480389750	1881	1881	1881	1881	38
472	20240408	104600	480318272	1882	1881	1882	1881	625
473	20240408	104500	479142644	1881	1881	1882	1881	408
474	20240408	104400	478374846	1882	1881	1882	1881	540
475	20240408	104300	477358604	1881	1881	1881	1881	941
476	20240408	104200	475588583	1881	1881	1881	1881	627
477	20240408	104100	474409196	1881	1881	1881	1881	58
478	20240408	104000	474300098	1881	1881	1881	1881	121
479	20240408	103900	474072497	1881	1881	1881	1881	3738
480	20240408	103800	467041319	1881	1881	1881	1881	40
481	20240408	103700	466966079	1881	1881	1881	1881	2241
482	20240408	103600	462750758	1881	1881	1882	1881	77
483	20240408	103500	462605902	1881	1881	1882	1881	1239
484	20240408	103400	460274143	1881	1881	1881	1881	57
485	20240408	103300	460166926	1881	1881	1882	1881	638
486	20240408	103200	458966248	1881	1881	1881	1881	299
487	20240408	103100	458403829	1881	1881	1881	1881	1640
488	20240408	103000	455318989	1881	1882	1882	1881	24
489	20240408	102900	455273840	1881	1881	1881	1881	39
490	20240408	102800	455200481	1881	1881	1881	1881	39
491	20240408	102700	455127122	1881	1881	1881	1881	58
492	20240408	102600	455018024	1881	1880	1881	1880	5084
493	20240408	102500	445460040	1881	1881	1881	1880	10794
494	20240408	102400	425167045	1881	1884	1884	1881	7961
495	20240408	102300	410185816	1883	1883	1885	1883	39
496	20240408	102200	410112377	1883	1882	1885	1882	115
497	20240408	102100	409895750	1882	1882	1882	1882	45
498	20240408	102000	409811060	1882	1885	1885	1882	88
499	20240408	101900	409645294	1882	1884	1884	1882	5888
500	20240408	101800	398558247	1884	1884	1884	1884	59
501	20240408	101700	398447091	1884	1884	1884	1884	39
502	20240408	101600	398373615	1884	1883	1884	1883	224
503	20240408	101500	397951618	1883	1884	1884	1883	104
504	20240408	101400	397755732	1883	1884	1884	1883	1538
505	20240408	101300	394858159	1883	1883	1883	1883	58
506	20240408	101200	394748945	1883	1883	1883	1883	52
507	20240408	101100	394651029	1883	1883	1883	1883	38
508	20240408	101000	394579475	1883	1883	1883	1883	39
509	20240408	100900	394506038	1883	1883	1883	1883	39
510	20240408	100800	394432601	1883	1883	1883	1883	158
511	20240408	100700	394135087	1883	1883	1883	1883	231
512	20240408	100600	393700114	1883	1884	1884	1882	142
513	20240408	100500	393432644	1882	1882	1882	1881	49
514	20240408	100400	393340445	1882	1881	1882	1881	65
515	20240408	100300	393218155	1881	1881	1882	1881	42
516	20240408	100200	393139150	1881	1881	1882	1881	41
517	20240408	100100	393062028	1881	1883	1883	1881	21
518	20240408	100000	393022524	1881	1881	1881	1881	39
519	20240408	095900	392949165	1881	1881	1885	1881	928
520	20240408	095800	391203593	1881	1885	1885	1881	70
521	20240408	095700	391071799	1881	1881	1881	1881	38
522	20240408	095600	391000321	1881	1885	1885	1881	61
523	20240408	095500	390885572	1881	1881	1885	1881	154
524	20240408	095400	390595603	1881	1881	1884	1881	39
525	20240408	095300	390522241	1881	1881	1881	1881	40
526	20240408	095200	390447001	1881	1881	1881	1881	38
527	20240408	095100	390375523	1881	1881	1881	1881	39
528	20240408	095000	390302164	1881	1884	1885	1880	1328
529	20240408	094900	387803791	1884	1884	1885	1884	921
530	20240408	094800	386068120	1884	1881	1884	1880	3042
531	20240408	094700	380348640	1881	1881	1881	1880	1215
532	20240408	094600	378063264	1880	1880	1881	1880	1057
533	20240408	094500	376075104	1881	1880	1881	1880	169
534	20240408	094400	375757254	1880	1880	1880	1880	39
535	20240408	094300	375683934	1880	1880	1880	1880	219
536	20240408	094200	375272214	1880	1880	1880	1880	514
537	20240408	094100	374305894	1880	1884	1884	1880	2106
538	20240408	094000	370344306	1884	1881	1884	1881	40
539	20240408	093900	370269060	1884	1881	1884	1881	2530
540	20240408	093800	365502600	1884	1880	1884	1880	42
541	20240408	093700	365423605	1884	1880	1884	1880	439
542	20240408	093600	364598057	1879	1879	1880	1879	776
543	20240408	093500	363139250	1879	1880	1880	1879	163
544	20240408	093400	362832873	1879	1879	1880	1879	521
545	20240408	093300	361853909	1879	1879	1879	1879	38
546	20240408	093200	361782507	1879	1879	1880	1879	61
547	20240408	093100	361667885	1879	1879	1880	1879	4785
548	20240408	093000	352675870	1880	1879	1880	1879	884
549	20240408	092900	351013988	1879	1879	1879	1879	55
550	20240408	092800	350910643	1879	1879	1879	1879	39
551	20240408	092700	350837362	1879	1878	1885	1878	109
552	20240408	092600	350632558	1878	1879	1879	1878	10483
553	20240408	092500	330942214	1879	1878	1879	1878	504
554	20240408	092400	329995683	1878	1878	1878	1878	38
555	20240408	092300	329924319	1877	1876	1877	1876	1594
556	20240408	092200	326932419	1877	1876	1877	1876	422
557	20240408	092100	326140396	1877	1881	1881	1876	289
558	20240408	092000	325597977	1880	1881	1881	1880	2553
559	20240408	091900	320796787	1880	1875	1882	1875	8144
560	20240408	091800	305518390	1874	1874	1875	1874	1921
561	20240408	091700	301917736	1874	1874	1875	1874	4132
562	20240408	091600	294171333	1875	1875	1876	1874	2316
563	20240408	091500	289828781	1875	1876	1877	1875	1214
564	20240408	091400	287550836	1875	1875	1875	1874	3880
565	20240408	091300	280275856	1875	1876	1876	1874	7758
566	20240408	091200	265726356	1876	1884	1884	1875	13382
567	20240408	091100	240557631	1885	1887	1887	1885	7786
568	20240408	091000	225871227	1887	1896	1896	1887	49
569	20240408	090900	225778755	1895	1888	1895	1886	5458
570	20240408	090800	215452987	1888	1892	1892	1888	4414
571	20240408	090700	207106621	1892	1891	1896	1891	2133
572	20240408	090600	203073007	1887	1886	1891	1886	1145
573	20240408	090500	200913376	1886	1888	1891	1886	2522
574	20240408	090400	196154325	1888	1896	1899	1888	10806
575	20240408	090300	175729474	1896	1899	1907	1896	24725
576	20240408	090200	128776795	1899	1900	1900	1899	30789
577	20240408	090100	70295281	1900	1903	1916	1900	22387
578	20240408	090000	27599153	1900	1900	1903	1900	14524