KissMeData/002700/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	183600	580140897	1875	1875	1875	1875	3630
3	20240415	183500	580140897	1875	1875	1875	1875	0
4	20240415	183400	580140897	1875	1875	1875	1875	0
5	20240415	183300	580140897	1875	1875	1875	1875	0
6	20240415	183200	580140897	1875	1875	1875	1875	0
7	20240415	183100	580140897	1875	1875	1875	1875	0
8	20240415	183000	580140897	1875	1875	1875	1875	0
9	20240415	182900	580140897	1875	1875	1875	1875	0
10	20240415	182800	580140897	1875	1875	1875	1875	0
11	20240415	182700	580140897	1875	1875	1875	1875	0
12	20240415	182600	580140897	1875	1875	1875	1875	0
13	20240415	182500	580140897	1875	1875	1875	1875	0
14	20240415	182400	580140897	1875	1875	1875	1875	0
15	20240415	182300	580140897	1875	1875	1875	1875	0
16	20240415	182200	580140897	1875	1875	1875	1875	0
17	20240415	182100	580140897	1875	1875	1875	1875	0
18	20240415	182000	580140897	1875	1875	1875	1875	0
19	20240415	181900	580140897	1875	1875	1875	1875	0
20	20240415	181800	580140897	1875	1875	1875	1875	0
21	20240415	181700	580140897	1875	1875	1875	1875	0
22	20240415	181600	580140897	1875	1875	1875	1875	0
23	20240415	181500	580140897	1875	1875	1875	1875	0
24	20240415	181400	580140897	1875	1875	1875	1875	0
25	20240415	181300	580140897	1875	1875	1875	1875	0
26	20240415	181200	580140897	1875	1875	1875	1875	0
27	20240415	181100	580140897	1875	1875	1875	1875	0
28	20240415	181000	580140897	1875	1875	1875	1875	0
29	20240415	180900	580140897	1875	1875	1875	1875	0
30	20240415	180800	580140897	1875	1875	1875	1875	0
31	20240415	180700	580140897	1875	1875	1875	1875	0
32	20240415	180600	580140897	1875	1875	1875	1875	3630
33	20240415	180500	580140897	1875	1875	1875	1875	0
34	20240415	180400	580140897	1875	1875	1875	1875	0
35	20240415	180300	580140897	1875	1875	1875	1875	0
36	20240415	180200	580140897	1875	1875	1875	1875	0
37	20240415	180100	580140897	1875	1875	1875	1875	0
38	20240415	180000	580140897	1875	1875	1875	1875	0
39	20240415	175900	580140897	1875	1875	1875	1875	0
40	20240415	175800	580140897	1875	1875	1875	1875	0
41	20240415	175700	580140897	1875	1875	1875	1875	0
42	20240415	175600	580140897	1875	1875	1875	1875	0
43	20240415	175500	580140897	1875	1875	1875	1875	0
44	20240415	175400	580140897	1875	1875	1875	1875	0
45	20240415	175300	580140897	1875	1875	1875	1875	0
46	20240415	175200	580140897	1875	1875	1875	1875	0
47	20240415	175100	580140897	1875	1875	1875	1875	0
48	20240415	175000	580140897	1875	1875	1875	1875	0
49	20240415	174900	580140897	1875	1875	1875	1875	0
50	20240415	174800	580140897	1875	1875	1875	1875	0
51	20240415	174700	580140897	1875	1875	1875	1875	0
52	20240415	174600	580140897	1875	1875	1875	1875	0
53	20240415	174500	580140897	1875	1875	1875	1875	0
54	20240415	174400	580140897	1875	1875	1875	1875	0
55	20240415	174300	580140897	1875	1875	1875	1875	0
56	20240415	174200	580140897	1875	1875	1875	1875	0
57	20240415	174100	580140897	1875	1875	1875	1875	0
58	20240415	174000	580140897	1875	1875	1875	1875	0
59	20240415	173900	580140897	1875	1875	1875	1875	0
60	20240415	173800	580140897	1875	1875	1875	1875	0
61	20240415	173700	580140897	1875	1875	1875	1875	0
62	20240415	173600	580140897	1875	1875	1875	1875	3630
63	20240415	173500	580140897	1875	1875	1875	1875	0
64	20240415	173400	580140897	1875	1875	1875	1875	0
65	20240415	173300	580140897	1875	1875	1875	1875	0
66	20240415	173200	580140897	1875	1875	1875	1875	0
67	20240415	173100	580140897	1875	1875	1875	1875	0
68	20240415	173000	580140897	1875	1875	1875	1875	0
69	20240415	172900	580140897	1875	1875	1875	1875	0
70	20240415	172800	580140897	1875	1875	1875	1875	0
71	20240415	172700	580140897	1875	1875	1875	1875	0
72	20240415	172600	580140897	1875	1875	1875	1875	0
73	20240415	172500	580140897	1875	1875	1875	1875	0
74	20240415	172400	580140897	1875	1875	1875	1875	0
75	20240415	172300	580140897	1875	1875	1875	1875	0
76	20240415	172200	580140897	1875	1875	1875	1875	0
77	20240415	172100	580140897	1875	1875	1875	1875	0
78	20240415	172000	580140897	1875	1875	1875	1875	0
79	20240415	171900	580140897	1875	1875	1875	1875	0
80	20240415	171800	580140897	1875	1875	1875	1875	0
81	20240415	171700	580140897	1875	1875	1875	1875	0
82	20240415	171600	580140897	1875	1875	1875	1875	0
83	20240415	171500	580140897	1875	1875	1875	1875	0
84	20240415	171400	580140897	1875	1875	1875	1875	0
85	20240415	171300	580140897	1875	1875	1875	1875	0
86	20240415	171200	580140897	1875	1875	1875	1875	0
87	20240415	171100	580140897	1875	1875	1875	1875	0
88	20240415	171000	580140897	1875	1875	1875	1875	0
89	20240415	170900	580140897	1875	1875	1875	1875	0
90	20240415	170800	580140897	1875	1875	1875	1875	0
91	20240415	170700	580140897	1875	1875	1875	1875	0
92	20240415	170600	580140897	1875	1875	1875	1875	3630
93	20240415	170500	580140897	1875	1875	1875	1875	0
94	20240415	170400	580140897	1875	1875	1875	1875	0
95	20240415	170300	580140897	1875	1875	1875	1875	0
96	20240415	170200	580140897	1875	1875	1875	1875	0
97	20240415	170100	580140897	1875	1875	1875	1875	0
98	20240415	170000	580140897	1875	1875	1875	1875	0
99	20240415	165900	580140897	1875	1875	1875	1875	0
100	20240415	165800	580140897	1875	1875	1875	1875	0
101	20240415	165700	580140897	1875	1875	1875	1875	0
102	20240415	165600	580140897	1875	1875	1875	1875	0
103	20240415	165500	580140897	1875	1875	1875	1875	0
104	20240415	165400	580140897	1875	1875	1875	1875	0
105	20240415	165300	580140897	1875	1875	1875	1875	0
106	20240415	165200	580140897	1875	1875	1875	1875	0
107	20240415	165100	580140897	1875	1875	1875	1875	0
108	20240415	165000	580140897	1875	1875	1875	1875	0
109	20240415	164900	580140897	1875	1875	1875	1875	0
110	20240415	164800	580140897	1875	1875	1875	1875	0
111	20240415	164700	580140897	1875	1875	1875	1875	0
112	20240415	164600	580140897	1875	1875	1875	1875	0
113	20240415	164500	580140897	1875	1875	1875	1875	0
114	20240415	164400	580140897	1875	1875	1875	1875	0
115	20240415	164300	580140897	1875	1875	1875	1875	0
116	20240415	164200	580140897	1875	1875	1875	1875	0
117	20240415	164100	580140897	1875	1875	1875	1875	0
118	20240415	164000	580140897	1875	1875	1875	1875	0
119	20240415	163900	580140897	1875	1875	1875	1875	0
120	20240415	163800	580140897	1875	1875	1875	1875	0
121	20240415	163700	580140897	1875	1875	1875	1875	0
122	20240415	163600	580140897	1875	1875	1875	1875	3630
123	20240415	163500	580140897	1875	1875	1875	1875	0
124	20240415	163400	580140897	1875	1875	1875	1875	0
125	20240415	163300	580140897	1875	1875	1875	1875	0
126	20240415	163200	580140897	1875	1875	1875	1875	0
127	20240415	163100	580140897	1875	1875	1875	1875	0
128	20240415	163000	580140897	1875	1875	1875	1875	0
129	20240415	162900	580140897	1875	1875	1875	1875	0
130	20240415	162800	580140897	1875	1875	1875	1875	0
131	20240415	162700	580140897	1875	1875	1875	1875	0
132	20240415	162600	580140897	1875	1875	1875	1875	0
133	20240415	162500	580140897	1875	1875	1875	1875	0
134	20240415	162400	580140897	1875	1875	1875	1875	0
135	20240415	162300	580140897	1875	1875	1875	1875	0
136	20240415	162200	580140897	1875	1875	1875	1875	0
137	20240415	162100	580140897	1875	1875	1875	1875	0
138	20240415	162000	580140897	1875	1875	1875	1875	0
139	20240415	161900	580140897	1875	1875	1875	1875	0
140	20240415	161800	580140897	1875	1875	1875	1875	0
141	20240415	161700	580140897	1875	1875	1875	1875	0
142	20240415	161600	580140897	1875	1875	1875	1875	0
143	20240415	161500	580140897	1875	1875	1875	1875	0
144	20240415	161400	580140897	1875	1875	1875	1875	0
145	20240415	161300	580140897	1875	1875	1875	1875	0
146	20240415	161200	580140897	1875	1875	1875	1875	0
147	20240415	161100	580140897	1875	1875	1875	1875	0
148	20240415	161000	580140897	1875	1875	1875	1875	0
149	20240415	160900	580140897	1875	1875	1875	1875	0
150	20240415	160800	580140897	1875	1875	1875	1875	0
151	20240415	160700	580140897	1875	1875	1875	1875	0
152	20240415	160600	580140897	1875	1875	1875	1875	3630
153	20240415	160500	580140897	1875	1875	1875	1875	0
154	20240415	160400	580140897	1875	1875	1875	1875	0
155	20240415	160300	580140897	1875	1875	1875	1875	0
156	20240415	160200	580140897	1875	1875	1875	1875	0
157	20240415	160100	580140897	1875	1875	1875	1875	0
158	20240415	160000	580140897	1875	1875	1875	1875	0
159	20240415	155900	580140897	1875	1875	1875	1875	0
160	20240415	155800	580140897	1875	1875	1875	1875	0
161	20240415	155700	580140897	1875	1875	1875	1875	0
162	20240415	155600	580140897	1875	1875	1875	1875	0
163	20240415	155500	580140897	1875	1875	1875	1875	0
164	20240415	155400	580140897	1875	1875	1875	1875	0
165	20240415	155300	580140897	1875	1875	1875	1875	0
166	20240415	155200	580140897	1875	1875	1875	1875	0
167	20240415	155100	580140897	1875	1875	1875	1875	0
168	20240415	155000	580140897	1875	1875	1875	1875	0
169	20240415	154900	580140897	1875	1875	1875	1875	0
170	20240415	154800	580140897	1875	1875	1875	1875	0
171	20240415	154700	580140897	1875	1875	1875	1875	0
172	20240415	154600	580140897	1875	1875	1875	1875	0
173	20240415	154500	580140897	1875	1875	1875	1875	0
174	20240415	154400	580140897	1875	1875	1875	1875	0
175	20240415	154300	580140897	1875	1875	1875	1875	0
176	20240415	154200	580140897	1875	1875	1875	1875	0
177	20240415	154100	580140897	1875	1875	1875	1875	0
178	20240415	154000	580140897	1875	1875	1875	1875	0
179	20240415	153900	580140897	1875	1875	1875	1875	0
180	20240415	153800	580140897	1875	1875	1875	1875	0
181	20240415	153700	580140897	1875	1875	1875	1875	0
182	20240415	153600	580140897	1875	1875	1875	1875	3630
183	20240415	153500	580140897	1875	1875	1875	1875	0
184	20240415	153400	580140897	1875	1875	1875	1875	0
185	20240415	153300	580140897	1875	1875	1875	1875	0
186	20240415	153200	580140897	1875	1875	1875	1875	0
187	20240415	153100	580140897	1875	1875	1875	1875	0
188	20240415	153000	580140897	1875	1875	1875	1875	3630
189	20240415	152900	573334647	1875	1875	1875	1875	0
190	20240415	152800	573334647	1875	1875	1875	1875	0
191	20240415	152700	573334647	1875	1875	1875	1875	0
192	20240415	152600	573334647	1875	1875	1875	1875	0
193	20240415	152500	573334647	1875	1875	1875	1875	0
194	20240415	152400	573334647	1875	1875	1875	1875	0
195	20240415	152300	573334647	1875	1875	1875	1875	0
196	20240415	152200	573334647	1875	1875	1875	1875	0
197	20240415	152100	573334647	1875	1875	1875	1875	0
198	20240415	152000	573334647	1875	1875	1875	1875	0
199	20240415	151900	573334647	1875	1875	1875	1875	1311
200	20240415	151800	570876522	1873	1873	1873	1873	1290
201	20240415	151700	568460352	1873	1873	1873	1873	0
202	20240415	151600	568460352	1873	1871	1873	1871	1810
203	20240415	151500	565070422	1871	1871	1871	1871	0
204	20240415	151400	565070422	1871	1871	1871	1871	930
205	20240415	151300	563330392	1876	1876	1876	1876	0
206	20240415	151200	563330392	1876	1876	1876	1871	1502
207	20240415	151100	560512645	1876	1876	1876	1876	0
208	20240415	151000	560512645	1876	1876	1876	1876	0
209	20240415	150900	560512645	1876	1871	1876	1871	2
210	20240415	150800	560508898	1872	1872	1872	1872	0
211	20240415	150700	560508898	1872	1876	1876	1872	1236
212	20240415	150600	558194982	1876	1876	1876	1876	300
213	20240415	150500	557632182	1876	1876	1876	1876	1027
214	20240415	150400	555705530	1876	1876	1876	1876	1
215	20240415	150300	555703654	1870	1870	1870	1870	0
216	20240415	150200	555703654	1870	1871	1871	1870	130
217	20240415	150100	555460523	1870	1870	1870	1870	0
218	20240415	150000	555460523	1870	1876	1876	1870	1088
219	20240415	145900	553425574	1876	1876	1876	1876	0
220	20240415	145800	553425574	1876	1876	1876	1876	161
221	20240415	145700	553123538	1870	1870	1870	1870	5
222	20240415	145600	553114188	1877	1877	1877	1877	0
223	20240415	145500	553114188	1877	1877	1877	1877	1
224	20240415	145400	553112311	1870	1870	1870	1870	1
225	20240415	145300	553110441	1869	1870	1870	1869	827
226	20240415	145200	551563952	1870	1870	1870	1870	1
227	20240415	145100	551562082	1877	1877	1877	1877	17
228	20240415	145000	551530173	1876	1876	1876	1876	408
229	20240415	144900	550764765	1876	1876	1876	1876	0
230	20240415	144800	550764765	1876	1876	1876	1876	0
231	20240415	144700	550764765	1876	1876	1876	1876	0
232	20240415	144600	550764765	1876	1876	1876	1876	0
233	20240415	144500	550764765	1876	1876	1876	1876	49
234	20240415	144400	550672841	1875	1875	1875	1875	0
235	20240415	144300	550672841	1875	1876	1876	1875	129
236	20240415	144200	550430885	1876	1876	1876	1876	50
237	20240415	144100	550337085	1868	1868	1868	1868	0
238	20240415	144000	550337085	1868	1868	1868	1868	0
239	20240415	143900	550337085	1868	1870	1870	1868	600
240	20240415	143800	549216169	1876	1876	1876	1876	0
241	20240415	143700	549216169	1876	1876	1876	1876	327
242	20240415	143600	548602717	1876	1876	1876	1876	0
243	20240415	143500	548602717	1876	1876	1876	1876	223
244	20240415	143400	548184369	1876	1876	1876	1876	182
245	20240415	143300	547842937	1876	1876	1876	1876	5
246	20240415	143200	547833557	1878	1878	1878	1878	0
247	20240415	143100	547833557	1878	1878	1878	1878	0
248	20240415	143000	547833557	1878	1878	1878	1878	5
249	20240415	142900	547824167	1876	1876	1876	1876	5
250	20240415	142800	547814787	1876	1876	1876	1876	121
251	20240415	142700	547587791	1878	1878	1878	1878	0
252	20240415	142600	547587791	1878	1878	1878	1878	13
253	20240415	142500	547563377	1878	1878	1878	1878	101
254	20240415	142400	547373699	1878	1878	1878	1878	6
255	20240415	142300	547362431	1877	1877	1877	1877	424
256	20240415	142200	546566583	1878	1878	1878	1878	0
257	20240415	142100	546566583	1878	1879	1879	1878	2
258	20240415	142000	546562826	1880	1877	1880	1877	558
259	20240415	141900	545513867	1882	1880	1882	1880	1090
260	20240415	141800	543464120	1881	1881	1881	1881	24
261	20240415	141700	543418976	1880	1877	1880	1877	178
262	20240415	141600	543084659	1877	1875	1877	1875	1911
263	20240415	141500	539501510	1874	1870	1874	1870	1549
264	20240415	141400	536600290	1870	1870	1870	1870	1
265	20240415	141300	536598420	1868	1868	1868	1868	50
266	20240415	141200	536505020	1868	1868	1868	1868	0
267	20240415	141100	536505020	1868	1868	1868	1868	0
268	20240415	141000	536505020	1868	1869	1869	1868	3000
269	20240415	140900	530899375	1869	1869	1869	1869	2
270	20240415	140800	530895637	1870	1870	1870	1870	0
271	20240415	140700	530895637	1870	1870	1870	1870	0
272	20240415	140600	530895637	1870	1870	1870	1870	58
273	20240415	140500	530787177	1870	1870	1870	1870	0
274	20240415	140400	530787177	1870	1870	1870	1870	0
275	20240415	140300	530787177	1870	1870	1870	1870	622
276	20240415	140200	529624037	1871	1871	1871	1871	0
277	20240415	140100	529624037	1871	1871	1871	1871	271
278	20240415	140000	529116996	1869	1870	1870	1869	15
279	20240415	135900	529088960	1870	1870	1870	1870	955
280	20240415	135800	527303110	1870	1870	1870	1870	504
281	20240415	135700	526360630	1869	1869	1869	1869	0
282	20240415	135600	526360630	1869	1869	1869	1869	0
283	20240415	135500	526360630	1869	1869	1869	1869	225
284	20240415	135400	525940105	1870	1870	1870	1870	50
285	20240415	135300	525846605	1870	1870	1870	1870	0
286	20240415	135200	525846605	1870	1870	1870	1870	332
287	20240415	135100	525225765	1869	1869	1869	1869	0
288	20240415	135000	525225765	1869	1869	1869	1869	0
289	20240415	134900	525225765	1869	1869	1869	1869	10
290	20240415	134800	525207075	1869	1869	1869	1869	214
291	20240415	134700	524807109	1869	1871	1871	1869	620
292	20240415	134600	523648289	1871	1871	1871	1871	257
293	20240415	134500	523167442	1871	1870	1871	1870	1297
294	20240415	134400	520741998	1870	1869	1870	1869	126
295	20240415	134300	520506478	1870	1870	1870	1870	0
296	20240415	134200	520506478	1870	1870	1870	1870	0
297	20240415	134100	520506478	1870	1870	1870	1870	231
298	20240415	134000	520074508	1870	1870	1870	1870	50
299	20240415	133900	519981008	1870	1870	1870	1870	91
300	20240415	133800	519810838	1871	1871	1871	1871	10
301	20240415	133700	519792128	1871	1871	1871	1871	0
302	20240415	133600	519792128	1871	1871	1871	1871	201
303	20240415	133500	519416057	1871	1871	1871	1871	2
304	20240415	133400	519412315	1871	1871	1871	1871	3
305	20240415	133300	519406702	1871	1871	1871	1871	50
306	20240415	133200	519313152	1871	1871	1871	1871	22
307	20240415	133100	519271990	1870	1870	1870	1870	200
308	20240415	133000	518897990	1871	1871	1871	1871	0
309	20240415	132900	518897990	1871	1871	1871	1871	10
310	20240415	132800	518879280	1871	1871	1871	1871	53
311	20240415	132700	518780117	1871	1871	1871	1871	5
312	20240415	132600	518770762	1870	1870	1870	1870	0
313	20240415	132500	518770762	1870	1870	1870	1870	5
314	20240415	132400	518761412	1870	1870	1870	1870	328
315	20240415	132300	518148052	1870	1870	1870	1870	14
316	20240415	132200	518121872	1869	1869	1869	1869	6
317	20240415	132100	518110658	1869	1869	1869	1869	349
318	20240415	132000	517458377	1870	1871	1871	1870	2672
319	20240415	131900	512461723	1871	1869	1871	1869	2240
320	20240415	131800	508271295	1869	1869	1869	1869	294
321	20240415	131700	507721809	1869	1870	1870	1869	649
322	20240415	131600	506508749	1871	1871	1871	1871	10
323	20240415	131500	506490039	1871	1871	1871	1870	1556
324	20240415	131400	503580313	1871	1871	1871	1871	0
325	20240415	131300	503580313	1871	1871	1871	1871	54
326	20240415	131200	503479279	1871	1871	1871	1871	54
327	20240415	131100	503378245	1871	1871	1871	1871	0
328	20240415	131000	503378245	1871	1871	1871	1871	200
329	20240415	130900	503004045	1871	1871	1871	1871	10
330	20240415	130800	502985335	1871	1871	1871	1871	668
331	20240415	130700	501735507	1871	1871	1871	1871	1523
332	20240415	130600	498885974	1871	1871	1871	1871	10
333	20240415	130500	498867264	1871	1871	1871	1871	0
334	20240415	130400	498867264	1871	1871	1871	1871	490
335	20240415	130300	497950474	1871	1871	1871	1871	510
336	20240415	130200	496996264	1871	1871	1871	1871	280
337	20240415	130100	496472384	1871	1871	1871	1871	55
338	20240415	130000	496369479	1871	1871	1871	1871	3665
339	20240415	125900	489512264	1871	1871	1871	1871	130
340	20240415	125800	489269034	1871	1871	1871	1871	0
341	20240415	125700	489269034	1871	1871	1871	1871	1
342	20240415	125600	489267163	1874	1874	1874	1874	0
343	20240415	125500	489267163	1874	1874	1874	1874	0
344	20240415	125400	489267163	1874	1874	1874	1874	5
345	20240415	125300	489257793	1874	1874	1874	1874	2
346	20240415	125200	489254045	1871	1870	1871	1870	1147
347	20240415	125100	487108358	1870	1870	1870	1870	0
348	20240415	125000	487108358	1870	1870	1871	1870	10
349	20240415	124900	487089655	1874	1874	1874	1874	4
350	20240415	124800	487082159	1870	1870	1870	1870	0
351	20240415	124700	487082159	1870	1870	1870	1870	1
352	20240415	124600	487080289	1870	1870	1870	1870	4
353	20240415	124500	487072809	1873	1873	1873	1873	65
354	20240415	124400	486951064	1869	1872	1873	1869	5658
355	20240415	124300	476369670	1872	1872	1872	1871	12
356	20240415	124200	476347210	1870	1870	1870	1870	12
357	20240415	124100	476324770	1869	1869	1869	1869	10
358	20240415	124000	476306080	1869	1871	1871	1869	20
359	20240415	123900	476268670	1872	1872	1872	1872	0
360	20240415	123800	476268670	1872	1870	1872	1870	461
361	20240415	123700	475406300	1868	1868	1868	1868	0
362	20240415	123600	475406300	1868	1868	1868	1868	0
363	20240415	123500	475406300	1868	1868	1868	1868	0
364	20240415	123400	475406300	1868	1868	1868	1868	174
365	20240415	123300	475081268	1867	1867	1867	1867	0
366	20240415	123200	475081268	1867	1872	1873	1867	6712
367	20240415	123100	462523264	1874	1874	1874	1874	50
368	20240415	123000	462429564	1874	1874	1874	1874	25
369	20240415	122900	462382714	1874	1874	1874	1874	100
370	20240415	122800	462195314	1875	1875	1875	1875	89
371	20240415	122700	462028439	1875	1871	1875	1871	3317
372	20240415	122600	455814924	1871	1871	1871	1871	6
373	20240415	122500	455803698	1872	1872	1872	1872	0
374	20240415	122400	455803698	1872	1872	1872	1872	0
375	20240415	122300	455803698	1872	1872	1872	1872	1
376	20240415	122200	455801826	1874	1874	1874	1874	0
377	20240415	122100	455801826	1874	1874	1874	1874	33
378	20240415	122000	455739984	1874	1874	1874	1874	0
379	20240415	121900	455739984	1874	1874	1874	1874	1
380	20240415	121800	455738110	1866	1866	1866	1866	0
381	20240415	121700	455738110	1866	1874	1874	1865	27500
382	20240415	121600	404420649	1875	1875	1875	1875	2
383	20240415	121500	404416899	1875	1875	1875	1875	100
384	20240415	121400	404229399	1874	1874	1874	1874	0
385	20240415	121300	404229399	1874	1874	1874	1874	100
386	20240415	121200	404041999	1876	1876	1876	1876	1
387	20240415	121100	404040123	1872	1872	1872	1872	859
388	20240415	121000	402432075	1871	1871	1871	1871	0
389	20240415	120900	402432075	1871	1871	1871	1871	0
390	20240415	120800	402432075	1871	1871	1871	1871	6
391	20240415	120700	402420849	1871	1871	1871	1871	50
392	20240415	120600	402327299	1871	1871	1871	1871	1
393	20240415	120500	402325428	1872	1872	1872	1872	0
394	20240415	120400	402325428	1872	1872	1872	1872	984
395	20240415	120300	400483380	1872	1872	1872	1872	0
396	20240415	120200	400483380	1872	1875	1875	1872	5470
397	20240415	120100	390237540	1877	1877	1877	1877	711
398	20240415	120000	388902993	1877	1877	1877	1877	0
399	20240415	115900	388902993	1877	1882	1882	1877	55
400	20240415	115800	388799628	1880	1882	1882	1880	101
401	20240415	115700	388609548	1878	1878	1878	1878	0
402	20240415	115600	388609548	1878	1878	1878	1878	1
403	20240415	115500	388607670	1883	1877	1883	1877	393
404	20240415	115400	387867895	1877	1876	1877	1876	1166
405	20240415	115300	385680379	1876	1876	1876	1876	0
406	20240415	115200	385680379	1876	1879	1879	1875	4000
407	20240415	115100	378175369	1879	1879	1879	1879	10
408	20240415	115000	378156579	1879	1879	1879	1879	200
409	20240415	114900	377780779	1878	1878	1878	1878	1000
410	20240415	114800	375902779	1878	1881	1882	1878	10888
411	20240415	114700	355438527	1882	1882	1882	1882	370
412	20240415	114600	354742187	1883	1885	1885	1883	192
413	20240415	114500	354380644	1883	1883	1883	1883	0
414	20240415	114400	354380644	1883	1888	1888	1883	845
415	20240415	114300	352789147	1889	1889	1889	1889	25
416	20240415	114200	352741922	1889	1892	1892	1889	3652
417	20240415	114100	345832368	1892	1891	1892	1890	11066
418	20240415	114000	324899079	1890	1888	1890	1887	4534
419	20240415	113900	316333702	1887	1885	1887	1885	5735
420	20240415	113800	305516493	1884	1882	1884	1882	3178
421	20240415	113700	299531691	1882	1883	1883	1882	490
422	20240415	113600	298609461	1884	1884	1884	1883	723
423	20240415	113500	297247490	1884	1884	1885	1884	223
424	20240415	113400	296827327	1885	1885	1885	1885	4050
425	20240415	113300	289193077	1884	1885	1885	1884	311
426	20240415	113200	288606847	1885	1885	1885	1885	700
427	20240415	113100	287287347	1886	1885	1886	1885	1615
428	20240415	113000	284241469	1886	1883	1886	1883	705
429	20240415	112900	282912751	1882	1881	1882	1881	2154
430	20240415	112800	278858933	1881	1880	1881	1880	2699
431	20240415	112700	273782119	1881	1881	1881	1881	600
432	20240415	112600	272653519	1881	1878	1881	1878	4044
433	20240415	112500	265048919	1878	1879	1880	1878	721
434	20240415	112400	263694526	1879	1879	1879	1879	420
435	20240415	112300	262905346	1879	1879	1880	1879	260
436	20240415	112200	262416804	1879	1881	1881	1879	506
437	20240415	112100	261465025	1880	1880	1881	1880	944
438	20240415	112000	259689501	1881	1880	1882	1880	1103
439	20240415	111900	257614987	1881	1875	1881	1875	4350
440	20240415	111800	249445651	1874	1874	1875	1874	2372
441	20240415	111700	244998355	1874	1871	1874	1871	9384
442	20240415	111600	227425523	1870	1870	1870	1870	0
443	20240415	111500	227425523	1870	1870	1870	1870	0
444	20240415	111400	227425523	1870	1870	1870	1870	0
445	20240415	111300	227425523	1870	1867	1870	1867	2394
446	20240415	111200	222951548	1868	1868	1868	1868	184
447	20240415	111100	222607836	1868	1868	1868	1868	0
448	20240415	111000	222607836	1868	1869	1869	1868	101
449	20240415	110900	222419068	1869	1869	1869	1869	0
450	20240415	110800	222419068	1869	1869	1869	1869	0
451	20240415	110700	222419068	1869	1869	1869	1869	446
452	20240415	110600	221585494	1870	1870	1870	1870	0
453	20240415	110500	221585494	1870	1870	1870	1870	0
454	20240415	110400	221585494	1870	1870	1870	1870	0
455	20240415	110300	221585494	1870	1870	1870	1870	265
456	20240415	110200	221089944	1870	1869	1870	1869	23
457	20240415	110100	221046937	1870	1870	1870	1870	0
458	20240415	110000	221046937	1870	1870	1870	1870	0
459	20240415	105900	221046937	1870	1870	1870	1870	190
460	20240415	105800	220691637	1870	1870	1870	1870	62
461	20240415	105700	220575697	1870	1870	1870	1870	5
462	20240415	105600	220566347	1870	1870	1870	1870	301
463	20240415	105500	220003477	1870	1868	1870	1868	16
464	20240415	105400	219973559	1866	1866	1866	1866	0
465	20240415	105300	219973559	1866	1867	1867	1866	869
466	20240415	105200	218351926	1871	1866	1871	1866	8104
467	20240415	105100	203205218	1867	1867	1867	1867	10
468	20240415	105000	203186548	1865	1865	1865	1865	0
469	20240415	104900	203186548	1865	1865	1865	1865	1
470	20240415	104800	203184683	1865	1865	1865	1865	0
471	20240415	104700	203184683	1865	1865	1865	1865	0
472	20240415	104600	203184683	1865	1864	1865	1864	611
473	20240415	104500	202045714	1864	1864	1864	1864	0
474	20240415	104400	202045714	1864	1864	1864	1864	48
475	20240415	104300	201956242	1864	1864	1864	1864	27
476	20240415	104200	201905914	1863	1864	1864	1863	325
477	20240415	104100	201300314	1864	1864	1864	1864	0
478	20240415	104000	201300314	1864	1864	1864	1864	0
479	20240415	103900	201300314	1864	1864	1864	1864	0
480	20240415	103800	201300314	1864	1865	1865	1864	710
481	20240415	103700	199976864	1867	1867	1867	1867	0
482	20240415	103600	199976864	1867	1867	1867	1867	0
483	20240415	103500	199976864	1867	1867	1867	1867	0
484	20240415	103400	199976864	1867	1867	1867	1867	500
485	20240415	103300	199043364	1867	1865	1867	1864	1868
486	20240415	103200	195560918	1867	1867	1867	1867	0
487	20240415	103100	195560918	1867	1867	1867	1867	3
488	20240415	103000	195555317	1865	1865	1865	1865	0
489	20240415	102900	195555317	1865	1865	1865	1865	190
490	20240415	102800	195200967	1867	1867	1867	1867	0
491	20240415	102700	195200967	1867	1867	1867	1867	350
492	20240415	102600	194547517	1867	1867	1867	1867	1001
493	20240415	102500	192678650	1867	1867	1867	1867	345
494	20240415	102400	192034535	1866	1867	1867	1866	170
495	20240415	102300	191717200	1867	1867	1867	1867	1018
496	20240415	102200	189816594	1867	1867	1867	1867	1419
497	20240415	102100	187167321	1867	1867	1867	1867	131
498	20240415	102000	186922744	1867	1867	1867	1867	100
499	20240415	101900	186736044	1865	1864	1865	1864	179
500	20240415	101800	186402259	1865	1865	1865	1865	0
501	20240415	101700	186402259	1865	1866	1866	1865	1856
502	20240415	101600	182940627	1866	1866	1866	1866	100
503	20240415	101500	182754027	1867	1867	1867	1867	234
504	20240415	101400	182317149	1867	1867	1867	1867	479
505	20240415	101300	181422856	1867	1867	1867	1867	0
506	20240415	101200	181422856	1867	1867	1867	1867	50
507	20240415	101100	181329506	1867	1868	1868	1867	878
508	20240415	101000	179690279	1867	1867	1867	1867	1
509	20240415	100900	179688412	1867	1867	1867	1867	1776
510	20240415	100800	176372620	1867	1866	1867	1866	271
511	20240415	100700	175866664	1867	1867	1867	1867	1610
512	20240415	100600	172860794	1867	1867	1867	1867	539
513	20240415	100500	171854481	1867	1867	1867	1865	358
514	20240415	100400	171186807	1867	1867	1867	1867	700
515	20240415	100300	169879907	1866	1865	1867	1865	509
516	20240415	100200	168930610	1867	1864	1867	1864	30
517	20240415	100100	168874687	1868	1864	1868	1864	2052
518	20240415	100000	165044764	1864	1863	1864	1863	858
519	20240415	095900	163445952	1864	1864	1864	1864	41
520	20240415	095800	163369528	1863	1864	1864	1863	803
521	20240415	095700	161873438	1864	1864	1864	1864	67
522	20240415	095600	161748550	1864	1864	1864	1864	13
523	20240415	095500	161724318	1864	1864	1864	1863	1047
524	20240415	095400	159773750	1863	1863	1863	1863	23
525	20240415	095300	159730901	1864	1864	1864	1864	167
526	20240415	095200	159419613	1864	1864	1864	1864	1060
527	20240415	095100	157443773	1863	1863	1863	1863	3901
528	20240415	095000	150176210	1862	1863	1863	1862	201
529	20240415	094900	149801947	1862	1863	1863	1862	9
530	20240415	094800	149785181	1863	1863	1863	1863	221
531	20240415	094700	149373458	1862	1862	1862	1862	2295
532	20240415	094600	145100168	1862	1861	1862	1860	2307
533	20240415	094500	140808425	1861	1861	1861	1861	691
534	20240415	094400	139522474	1861	1861	1861	1861	249
535	20240415	094300	139059085	1861	1861	1861	1861	11
536	20240415	094200	139038614	1860	1860	1861	1860	521
537	20240415	094100	138069553	1860	1862	1862	1860	2677
538	20240415	094000	133087505	1862	1862	1862	1862	84
539	20240415	093900	132931097	1862	1862	1862	1862	190
540	20240415	093800	132577317	1862	1862	1862	1862	22
541	20240415	093700	132536353	1863	1858	1863	1858	3
542	20240415	093600	132530769	1863	1862	1863	1862	216
543	20240415	093500	132128456	1862	1859	1862	1859	2700
544	20240415	093400	127103640	1859	1859	1859	1859	0
545	20240415	093300	127103640	1859	1859	1859	1859	0
546	20240415	093200	127103640	1859	1859	1859	1858	183
547	20240415	093100	126763467	1859	1859	1859	1859	10
548	20240415	093000	126744877	1859	1857	1859	1857	240
549	20240415	092900	126298830	1857	1857	1857	1857	849
550	20240415	092800	124722237	1857	1857	1857	1855	1575
551	20240415	092700	121799416	1857	1857	1857	1857	2
552	20240415	092600	121795702	1857	1857	1857	1857	2470
553	20240415	092500	117208912	1857	1856	1857	1856	1711
554	20240415	092400	114033205	1856	1857	1857	1856	74
555	20240415	092300	113895795	1855	1856	1856	1855	1225
556	20240415	092200	111622939	1856	1857	1857	1856	4
557	20240415	092100	111615513	1856	1857	1857	1856	507
558	20240415	092000	110674514	1857	1860	1860	1856	2991
559	20240415	091900	105122011	1857	1857	1857	1857	637
560	20240415	091800	103939102	1862	1860	1864	1857	2481
561	20240415	091700	99317836	1860	1855	1860	1855	4744
562	20240415	091600	90499110	1855	1855	1855	1855	1
563	20240415	091500	90497255	1854	1855	1855	1854	1099
564	20240415	091400	88459707	1855	1854	1855	1854	1534
565	20240415	091300	85614673	1854	1855	1855	1854	1091
566	20240415	091200	83591955	1855	1854	1855	1854	1002
567	20240415	091100	81734245	1854	1854	1854	1854	738
568	20240415	091000	80365993	1854	1854	1854	1854	10
569	20240415	090900	80347453	1854	1854	1854	1854	624
570	20240415	090800	79190557	1854	1853	1854	1853	6223
571	20240415	090700	67655115	1852	1852	1852	1852	3010
572	20240415	090600	62080595	1849	1849	1849	1849	0
573	20240415	090500	62080595	1849	1849	1849	1849	120
574	20240415	090400	61858715	1848	1850	1850	1848	411
575	20240415	090300	61098785	1850	1848	1854	1848	15878
576	20240415	090200	31693460	1847	1846	1848	1844	2446
577	20240415	090100	27180567	1847	1852	1852	1847	8362
578	20240415	090000	11723931	1853	1853	1853	1853	6327