KissMeData/002700/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	183600	675571335	1855	1855	1855	1855	7035
3	20240416	183500	675571335	1855	1855	1855	1855	0
4	20240416	183400	675571335	1855	1855	1855	1855	0
5	20240416	183300	675571335	1855	1855	1855	1855	0
6	20240416	183200	675571335	1855	1855	1855	1855	0
7	20240416	183100	675571335	1855	1855	1855	1855	0
8	20240416	183000	675571335	1855	1855	1855	1855	0
9	20240416	182900	675571335	1855	1855	1855	1855	0
10	20240416	182800	675571335	1855	1855	1855	1855	0
11	20240416	182700	675571335	1855	1855	1855	1855	0
12	20240416	182600	675571335	1855	1855	1855	1855	0
13	20240416	182500	675571335	1855	1855	1855	1855	0
14	20240416	182400	675571335	1855	1855	1855	1855	0
15	20240416	182300	675571335	1855	1855	1855	1855	0
16	20240416	182200	675571335	1855	1855	1855	1855	0
17	20240416	182100	675571335	1855	1855	1855	1855	0
18	20240416	182000	675571335	1855	1855	1855	1855	0
19	20240416	181900	675571335	1855	1855	1855	1855	0
20	20240416	181800	675571335	1855	1855	1855	1855	0
21	20240416	181700	675571335	1855	1855	1855	1855	0
22	20240416	181600	675571335	1855	1855	1855	1855	0
23	20240416	181500	675571335	1855	1855	1855	1855	0
24	20240416	181400	675571335	1855	1855	1855	1855	0
25	20240416	181300	675571335	1855	1855	1855	1855	0
26	20240416	181200	675571335	1855	1855	1855	1855	0
27	20240416	181100	675571335	1855	1855	1855	1855	0
28	20240416	181000	675571335	1855	1855	1855	1855	0
29	20240416	180900	675571335	1855	1855	1855	1855	0
30	20240416	180800	675571335	1855	1855	1855	1855	0
31	20240416	180700	675571335	1855	1855	1855	1855	0
32	20240416	180600	675571335	1855	1855	1855	1855	7035
33	20240416	180500	675571335	1855	1855	1855	1855	0
34	20240416	180400	675571335	1855	1855	1855	1855	0
35	20240416	180300	675571335	1855	1855	1855	1855	0
36	20240416	180200	675571335	1855	1855	1855	1855	0
37	20240416	180100	675571335	1855	1855	1855	1855	0
38	20240416	180000	675571335	1855	1855	1855	1855	0
39	20240416	175900	675571335	1855	1855	1855	1855	0
40	20240416	175800	675571335	1855	1855	1855	1855	0
41	20240416	175700	675571335	1855	1855	1855	1855	0
42	20240416	175600	675571335	1855	1855	1855	1855	0
43	20240416	175500	675571335	1855	1855	1855	1855	0
44	20240416	175400	675571335	1855	1855	1855	1855	0
45	20240416	175300	675571335	1855	1855	1855	1855	0
46	20240416	175200	675571335	1855	1855	1855	1855	0
47	20240416	175100	675571335	1855	1855	1855	1855	0
48	20240416	175000	675571335	1855	1855	1855	1855	0
49	20240416	174900	675571335	1855	1855	1855	1855	0
50	20240416	174800	675571335	1855	1855	1855	1855	0
51	20240416	174700	675571335	1855	1855	1855	1855	0
52	20240416	174600	675571335	1855	1855	1855	1855	0
53	20240416	174500	675571335	1855	1855	1855	1855	0
54	20240416	174400	675571335	1855	1855	1855	1855	0
55	20240416	174300	675571335	1855	1855	1855	1855	0
56	20240416	174200	675571335	1855	1855	1855	1855	0
57	20240416	174100	675571335	1855	1855	1855	1855	0
58	20240416	174000	675571335	1855	1855	1855	1855	0
59	20240416	173900	675571335	1855	1855	1855	1855	0
60	20240416	173800	675571335	1855	1855	1855	1855	0
61	20240416	173700	675571335	1855	1855	1855	1855	0
62	20240416	173600	675571335	1855	1855	1855	1855	7035
63	20240416	173500	675571335	1855	1855	1855	1855	0
64	20240416	173400	675571335	1855	1855	1855	1855	0
65	20240416	173300	675571335	1855	1855	1855	1855	0
66	20240416	173200	675571335	1855	1855	1855	1855	0
67	20240416	173100	675571335	1855	1855	1855	1855	0
68	20240416	173000	675571335	1855	1855	1855	1855	0
69	20240416	172900	675571335	1855	1855	1855	1855	0
70	20240416	172800	675571335	1855	1855	1855	1855	0
71	20240416	172700	675571335	1855	1855	1855	1855	0
72	20240416	172600	675571335	1855	1855	1855	1855	0
73	20240416	172500	675571335	1855	1855	1855	1855	0
74	20240416	172400	675571335	1855	1855	1855	1855	0
75	20240416	172300	675571335	1855	1855	1855	1855	0
76	20240416	172200	675571335	1855	1855	1855	1855	0
77	20240416	172100	675571335	1855	1855	1855	1855	0
78	20240416	172000	675571335	1855	1855	1855	1855	0
79	20240416	171900	675571335	1855	1855	1855	1855	0
80	20240416	171800	675571335	1855	1855	1855	1855	0
81	20240416	171700	675571335	1855	1855	1855	1855	0
82	20240416	171600	675571335	1855	1855	1855	1855	0
83	20240416	171500	675571335	1855	1855	1855	1855	0
84	20240416	171400	675571335	1855	1855	1855	1855	0
85	20240416	171300	675571335	1855	1855	1855	1855	0
86	20240416	171200	675571335	1855	1855	1855	1855	0
87	20240416	171100	675571335	1855	1855	1855	1855	0
88	20240416	171000	675571335	1855	1855	1855	1855	0
89	20240416	170900	675571335	1855	1855	1855	1855	0
90	20240416	170800	675571335	1855	1855	1855	1855	0
91	20240416	170700	675571335	1855	1855	1855	1855	0
92	20240416	170600	675571335	1855	1855	1855	1855	7035
93	20240416	170500	675571335	1855	1855	1855	1855	0
94	20240416	170400	675571335	1855	1855	1855	1855	0
95	20240416	170300	675571335	1855	1855	1855	1855	0
96	20240416	170200	675571335	1855	1855	1855	1855	0
97	20240416	170100	675571335	1855	1855	1855	1855	0
98	20240416	170000	675571335	1855	1855	1855	1855	0
99	20240416	165900	675571335	1855	1855	1855	1855	0
100	20240416	165800	675571335	1855	1855	1855	1855	0
101	20240416	165700	675571335	1855	1855	1855	1855	0
102	20240416	165600	675571335	1855	1855	1855	1855	0
103	20240416	165500	675571335	1855	1855	1855	1855	0
104	20240416	165400	675571335	1855	1855	1855	1855	0
105	20240416	165300	675571335	1855	1855	1855	1855	0
106	20240416	165200	675571335	1855	1855	1855	1855	0
107	20240416	165100	675571335	1855	1855	1855	1855	0
108	20240416	165000	675571335	1855	1855	1855	1855	0
109	20240416	164900	675571335	1855	1855	1855	1855	0
110	20240416	164800	675571335	1855	1855	1855	1855	0
111	20240416	164700	675571335	1855	1855	1855	1855	0
112	20240416	164600	675571335	1855	1855	1855	1855	0
113	20240416	164500	675571335	1855	1855	1855	1855	0
114	20240416	164400	675571335	1855	1855	1855	1855	0
115	20240416	164300	675571335	1855	1855	1855	1855	0
116	20240416	164200	675571335	1855	1855	1855	1855	0
117	20240416	164100	675571335	1855	1855	1855	1855	0
118	20240416	164000	675571335	1855	1855	1855	1855	0
119	20240416	163900	675571335	1855	1855	1855	1855	0
120	20240416	163800	675571335	1855	1855	1855	1855	0
121	20240416	163700	675571335	1855	1855	1855	1855	0
122	20240416	163600	675571335	1855	1855	1855	1855	7035
123	20240416	163500	675571335	1855	1855	1855	1855	0
124	20240416	163400	675571335	1855	1855	1855	1855	0
125	20240416	163300	675571335	1855	1855	1855	1855	0
126	20240416	163200	675571335	1855	1855	1855	1855	0
127	20240416	163100	675571335	1855	1855	1855	1855	0
128	20240416	163000	675571335	1855	1855	1855	1855	0
129	20240416	162900	675571335	1855	1855	1855	1855	0
130	20240416	162800	675571335	1855	1855	1855	1855	0
131	20240416	162700	675571335	1855	1855	1855	1855	0
132	20240416	162600	675571335	1855	1855	1855	1855	0
133	20240416	162500	675571335	1855	1855	1855	1855	0
134	20240416	162400	675571335	1855	1855	1855	1855	0
135	20240416	162300	675571335	1855	1855	1855	1855	0
136	20240416	162200	675571335	1855	1855	1855	1855	0
137	20240416	162100	675571335	1855	1855	1855	1855	0
138	20240416	162000	675571335	1855	1855	1855	1855	0
139	20240416	161900	675571335	1855	1855	1855	1855	0
140	20240416	161800	675571335	1855	1855	1855	1855	0
141	20240416	161700	675571335	1855	1855	1855	1855	0
142	20240416	161600	675571335	1855	1855	1855	1855	0
143	20240416	161500	675571335	1855	1855	1855	1855	0
144	20240416	161400	675571335	1855	1855	1855	1855	0
145	20240416	161300	675571335	1855	1855	1855	1855	0
146	20240416	161200	675571335	1855	1855	1855	1855	0
147	20240416	161100	675571335	1855	1855	1855	1855	0
148	20240416	161000	675571335	1855	1855	1855	1855	0
149	20240416	160900	675571335	1855	1855	1855	1855	0
150	20240416	160800	675571335	1855	1855	1855	1855	0
151	20240416	160700	675571335	1855	1855	1855	1855	0
152	20240416	160600	675571335	1855	1855	1855	1855	7035
153	20240416	160500	675571335	1855	1855	1855	1855	0
154	20240416	160400	675571335	1855	1855	1855	1855	0
155	20240416	160300	675571335	1855	1855	1855	1855	0
156	20240416	160200	675571335	1855	1855	1855	1855	0
157	20240416	160100	675571335	1855	1855	1855	1855	0
158	20240416	160000	675571335	1855	1855	1855	1855	0
159	20240416	155900	675571335	1855	1855	1855	1855	0
160	20240416	155800	675571335	1855	1855	1855	1855	0
161	20240416	155700	675571335	1855	1855	1855	1855	0
162	20240416	155600	675571335	1855	1855	1855	1855	0
163	20240416	155500	675571335	1855	1855	1855	1855	0
164	20240416	155400	675571335	1855	1855	1855	1855	0
165	20240416	155300	675571335	1855	1855	1855	1855	0
166	20240416	155200	675571335	1855	1855	1855	1855	0
167	20240416	155100	675571335	1855	1855	1855	1855	0
168	20240416	155000	675571335	1855	1855	1855	1855	0
169	20240416	154900	675571335	1855	1855	1855	1855	0
170	20240416	154800	675571335	1855	1855	1855	1855	0
171	20240416	154700	675571335	1855	1855	1855	1855	0
172	20240416	154600	675571335	1855	1855	1855	1855	0
173	20240416	154500	675571335	1855	1855	1855	1855	0
174	20240416	154400	675571335	1855	1855	1855	1855	0
175	20240416	154300	675571335	1855	1855	1855	1855	0
176	20240416	154200	675571335	1855	1855	1855	1855	0
177	20240416	154100	675571335	1855	1855	1855	1855	0
178	20240416	154000	675571335	1855	1855	1855	1855	0
179	20240416	153900	675571335	1855	1855	1855	1855	0
180	20240416	153800	675571335	1855	1855	1855	1855	0
181	20240416	153700	675571335	1855	1855	1855	1855	0
182	20240416	153600	675571335	1855	1855	1855	1855	7035
183	20240416	153500	675571335	1855	1855	1855	1855	0
184	20240416	153400	675571335	1855	1855	1855	1855	0
185	20240416	153300	675571335	1855	1855	1855	1855	0
186	20240416	153200	675571335	1855	1855	1855	1855	0
187	20240416	153100	675571335	1855	1855	1855	1855	0
188	20240416	153000	675571335	1855	1855	1855	1855	7035
189	20240416	152900	662521410	1855	1855	1855	1855	0
190	20240416	152800	662521410	1855	1855	1855	1855	0
191	20240416	152700	662521410	1855	1855	1855	1855	0
192	20240416	152600	662521410	1855	1855	1855	1855	0
193	20240416	152500	662521410	1855	1855	1855	1855	0
194	20240416	152400	662521410	1855	1855	1855	1855	0
195	20240416	152300	662521410	1855	1855	1855	1855	0
196	20240416	152200	662521410	1855	1855	1855	1855	0
197	20240416	152100	662521410	1855	1855	1855	1855	0
198	20240416	152000	662521410	1855	1855	1855	1855	0
199	20240416	151900	662521410	1855	1855	1855	1853	1442
200	20240416	151800	659847681	1855	1854	1855	1854	217
201	20240416	151700	659445147	1854	1854	1854	1854	1045
202	20240416	151600	657507717	1854	1854	1854	1854	53
203	20240416	151500	657409455	1854	1854	1854	1854	576
204	20240416	151400	656341551	1854	1854	1854	1854	85
205	20240416	151300	656183961	1854	1854	1854	1854	1137
206	20240416	151200	654075963	1854	1854	1854	1854	0
207	20240416	151100	654075963	1854	1854	1854	1854	0
208	20240416	151000	654075963	1854	1854	1854	1854	30
209	20240416	150900	654020343	1856	1854	1856	1854	301
210	20240416	150800	653461689	1854	1854	1854	1854	130
211	20240416	150700	653220669	1854	1854	1854	1854	100
212	20240416	150600	653035269	1855	1855	1855	1855	0
213	20240416	150500	653035269	1855	1855	1855	1855	551
214	20240416	150400	652013164	1856	1856	1856	1856	5
215	20240416	150300	652003884	1855	1855	1855	1855	80
216	20240416	150200	651855484	1855	1854	1855	1854	472
217	20240416	150100	650979985	1854	1854	1854	1854	33
218	20240416	150000	650918803	1854	1854	1854	1854	0
219	20240416	145900	650918803	1854	1854	1854	1854	9
220	20240416	145800	650902117	1854	1854	1854	1854	2
221	20240416	145700	650898409	1853	1853	1853	1853	151
222	20240416	145600	650618606	1854	1854	1854	1854	385
223	20240416	145500	649904816	1854	1853	1854	1853	7106
224	20240416	145400	636732398	1853	1853	1853	1853	1150
225	20240416	145300	634601448	1853	1853	1853	1853	0
226	20240416	145200	634601448	1853	1853	1853	1853	5
227	20240416	145100	634592183	1853	1853	1853	1853	0
228	20240416	145000	634592183	1853	1853	1853	1853	0
229	20240416	144900	634592183	1853	1852	1853	1852	86
230	20240416	144800	634432830	1853	1853	1853	1853	130
231	20240416	144700	634191940	1853	1853	1853	1853	243
232	20240416	144600	633741661	1853	1853	1853	1853	3047
233	20240416	144500	628095570	1853	1853	1853	1853	0
234	20240416	144400	628095570	1853	1853	1853	1853	27
235	20240416	144300	628045539	1852	1852	1852	1852	200
236	20240416	144200	627675139	1852	1851	1852	1851	1248
237	20240416	144100	625364841	1851	1851	1851	1851	0
238	20240416	144000	625364841	1851	1853	1853	1851	4634
239	20240416	143900	616787297	1852	1853	1853	1852	6084
240	20240416	143800	605519229	1852	1852	1852	1852	2851
241	20240416	143700	600239177	1853	1852	1853	1852	101
242	20240416	143600	600052025	1852	1853	1853	1852	4720
243	20240416	143500	591310385	1853	1853	1853	1853	557
244	20240416	143400	590278264	1853	1853	1853	1853	100
245	20240416	143300	590092964	1853	1854	1854	1852	118
246	20240416	143200	589874397	1853	1853	1853	1853	505
247	20240416	143100	588938632	1853	1853	1853	1853	230
248	20240416	143000	588512442	1853	1854	1854	1853	777
249	20240416	142900	587072161	1853	1853	1853	1853	0
250	20240416	142800	587072161	1853	1853	1853	1853	0
251	20240416	142700	587072161	1853	1853	1853	1853	50
252	20240416	142600	586979511	1853	1853	1853	1853	400
253	20240416	142500	586238311	1853	1853	1853	1853	1010
254	20240416	142400	584366781	1854	1854	1854	1854	89
255	20240416	142300	584201775	1854	1854	1854	1854	0
256	20240416	142200	584201775	1854	1854	1854	1854	0
257	20240416	142100	584201775	1854	1854	1854	1854	1569
258	20240416	142000	581292849	1854	1853	1854	1853	34
259	20240416	141900	581229827	1853	1853	1853	1853	109
260	20240416	141800	581027850	1853	1853	1853	1853	99
261	20240416	141700	580844403	1853	1853	1853	1853	10
262	20240416	141600	580825873	1853	1853	1853	1853	0
263	20240416	141500	580825873	1853	1854	1854	1853	133
264	20240416	141400	580579391	1854	1854	1854	1854	145
265	20240416	141300	580310561	1854	1854	1854	1854	20
266	20240416	141200	580273481	1854	1854	1854	1854	0
267	20240416	141100	580273481	1854	1854	1854	1854	0
268	20240416	141000	580273481	1854	1854	1854	1854	1500
269	20240416	140900	577492481	1853	1853	1853	1853	0
270	20240416	140800	577492481	1853	1854	1854	1853	204
271	20240416	140700	577114439	1854	1853	1854	1853	71
272	20240416	140600	576982815	1853	1853	1853	1853	1428
273	20240416	140500	574336731	1853	1853	1853	1853	485
274	20240416	140400	573438026	1853	1853	1853	1853	551
275	20240416	140300	572417023	1853	1853	1853	1853	0
276	20240416	140200	572417023	1853	1854	1855	1853	614
277	20240416	140100	571278870	1853	1853	1853	1853	123
278	20240416	140000	571050951	1852	1852	1852	1852	0
279	20240416	135900	571050951	1852	1852	1852	1852	350
280	20240416	135800	570402751	1853	1853	1853	1853	77
281	20240416	135700	570260070	1854	1854	1854	1854	0
282	20240416	135600	570260070	1854	1854	1854	1854	182
283	20240416	135500	569922642	1854	1854	1854	1854	300
284	20240416	135400	569366442	1854	1854	1854	1854	200
285	20240416	135300	568995642	1855	1855	1855	1855	622
286	20240416	135200	567841832	1855	1855	1855	1855	5
287	20240416	135100	567832557	1854	1853	1854	1853	858
288	20240416	135000	566242183	1853	1852	1854	1852	1777
289	20240416	134900	562949402	1852	1852	1852	1852	1967
290	20240416	134800	559306518	1852	1852	1852	1852	500
291	20240416	134700	558380518	1855	1855	1855	1855	0
292	20240416	134600	558380518	1855	1855	1855	1855	1
293	20240416	134500	558378663	1852	1852	1852	1852	0
294	20240416	134400	558378663	1852	1852	1852	1852	0
295	20240416	134300	558378663	1852	1852	1852	1852	0
296	20240416	134200	558378663	1852	1852	1852	1852	0
297	20240416	134100	558378663	1852	1855	1855	1852	5632
298	20240416	134000	547941044	1855	1855	1855	1855	0
299	20240416	133900	547941044	1855	1855	1855	1855	100
300	20240416	133800	547755544	1855	1855	1855	1855	0
301	20240416	133700	547755544	1855	1857	1857	1855	992
302	20240416	133600	545915352	1856	1857	1857	1856	727
303	20240416	133500	544566008	1857	1857	1857	1857	0
304	20240416	133400	544566008	1857	1857	1857	1857	48
305	20240416	133300	544476872	1858	1858	1858	1858	10
306	20240416	133200	544458292	1858	1858	1858	1858	1
307	20240416	133100	544456434	1858	1858	1858	1858	44
308	20240416	133000	544374682	1858	1858	1858	1858	0
309	20240416	132900	544374682	1858	1858	1858	1858	0
310	20240416	132800	544374682	1858	1858	1858	1858	0
311	20240416	132700	544374682	1858	1858	1858	1858	8
312	20240416	132600	544359818	1860	1860	1860	1860	0
313	20240416	132500	544359818	1860	1860	1860	1860	0
314	20240416	132400	544359818	1860	1860	1860	1860	0
315	20240416	132300	544359818	1860	1860	1860	1860	0
316	20240416	132200	544359818	1860	1860	1860	1860	0
317	20240416	132100	544359818	1860	1860	1860	1860	0
318	20240416	132000	544359818	1860	1860	1860	1860	0
319	20240416	131900	544359818	1860	1860	1860	1860	1
320	20240416	131800	544357958	1861	1861	1861	1861	0
321	20240416	131700	544357958	1861	1861	1861	1861	30
322	20240416	131600	544302128	1861	1861	1861	1861	0
323	20240416	131500	544302128	1861	1861	1861	1861	0
324	20240416	131400	544302128	1861	1861	1861	1861	0
325	20240416	131300	544302128	1861	1861	1861	1861	0
326	20240416	131200	544302128	1861	1861	1861	1861	50
327	20240416	131100	544209078	1861	1861	1861	1861	0
328	20240416	131000	544209078	1861	1860	1861	1860	60
329	20240416	130900	544097472	1857	1857	1857	1857	22
330	20240416	130800	544056618	1864	1863	1864	1863	428
331	20240416	130700	543259066	1866	1858	1866	1858	2302
332	20240416	130600	538970769	1859	1859	1859	1859	0
333	20240416	130500	538970769	1859	1859	1859	1859	0
334	20240416	130400	538970769	1859	1859	1859	1859	0
335	20240416	130300	538970769	1859	1859	1859	1859	8
336	20240416	130200	538955897	1856	1856	1856	1856	0
337	20240416	130100	538955897	1856	1856	1856	1856	1
338	20240416	130000	538954041	1859	1857	1859	1857	4
339	20240416	125900	538946607	1857	1857	1857	1857	0
340	20240416	125800	538946607	1857	1857	1857	1857	0
341	20240416	125700	538946607	1857	1857	1857	1857	0
342	20240416	125600	538946607	1857	1857	1857	1857	0
343	20240416	125500	538946607	1857	1857	1857	1857	46
344	20240416	125400	538861185	1857	1857	1857	1857	2
345	20240416	125300	538857471	1857	1857	1857	1857	0
346	20240416	125200	538857471	1857	1857	1857	1857	0
347	20240416	125100	538857471	1857	1857	1857	1857	304
348	20240416	125000	538292943	1857	1857	1857	1857	0
349	20240416	124900	538292943	1857	1857	1857	1857	0
350	20240416	124800	538292943	1857	1857	1857	1857	98
351	20240416	124700	538110957	1857	1857	1857	1857	200
352	20240416	124600	537739557	1857	1858	1858	1857	3
353	20240416	124500	537733985	1857	1858	1858	1857	11
354	20240416	124400	537713557	1858	1858	1858	1858	10
355	20240416	124300	537694977	1858	1858	1858	1858	269
356	20240416	124200	537195175	1858	1858	1858	1858	5
357	20240416	124100	537185885	1858	1857	1858	1857	560
358	20240416	124000	536145665	1857	1856	1857	1856	3257
359	20240416	123900	530097756	1857	1857	1857	1857	0
360	20240416	123800	530097756	1857	1856	1858	1856	62
361	20240416	123700	529982670	1856	1856	1856	1856	550
362	20240416	123600	528961870	1858	1858	1858	1858	0
363	20240416	123500	528961870	1858	1858	1858	1858	0
364	20240416	123400	528961870	1858	1858	1858	1858	0
365	20240416	123300	528961870	1858	1857	1858	1857	39
366	20240416	123200	528889419	1856	1856	1856	1856	288
367	20240416	123100	528354891	1854	1856	1856	1854	177
368	20240416	123000	528026505	1856	1856	1856	1856	25
369	20240416	122900	527980105	1856	1856	1856	1856	93
370	20240416	122800	527807497	1856	1856	1856	1856	0
371	20240416	122700	527807497	1856	1856	1856	1856	53
372	20240416	122600	527709129	1856	1856	1856	1856	35
373	20240416	122500	527644169	1856	1856	1856	1856	0
374	20240416	122400	527644169	1856	1856	1856	1856	0
375	20240416	122300	527644169	1856	1856	1856	1856	7
376	20240416	122200	527631177	1854	1854	1854	1854	0
377	20240416	122100	527631177	1854	1854	1854	1854	1
378	20240416	122000	527629323	1855	1855	1855	1855	9
379	20240416	121900	527612628	1856	1854	1856	1854	363
380	20240416	121800	526939090	1855	1855	1855	1855	0
381	20240416	121700	526939090	1855	1855	1855	1855	60
382	20240416	121600	526827790	1855	1856	1856	1855	143
383	20240416	121500	526562515	1856	1856	1856	1856	20
384	20240416	121400	526525395	1856	1856	1856	1856	55
385	20240416	121300	526423315	1856	1856	1856	1856	5
386	20240416	121200	526414035	1856	1856	1856	1856	100
387	20240416	121100	526228435	1857	1857	1857	1857	1
388	20240416	121000	526226578	1857	1855	1857	1855	1006
389	20240416	120900	524360446	1855	1856	1856	1855	2107
390	20240416	120800	520450923	1856	1855	1856	1855	3309
391	20240416	120700	514312082	1855	1855	1855	1855	0
392	20240416	120600	514312082	1855	1855	1855	1855	0
393	20240416	120500	514312082	1855	1851	1855	1851	20
394	20240416	120400	514275058	1851	1852	1853	1851	6884
395	20240416	120300	501530346	1853	1853	1853	1853	347
396	20240416	120200	500887355	1853	1853	1853	1853	144
397	20240416	120100	500620523	1853	1852	1853	1852	14
398	20240416	120000	500594582	1852	1852	1852	1852	7
399	20240416	115900	500581618	1852	1852	1852	1852	99
400	20240416	115800	500398270	1852	1852	1852	1852	82
401	20240416	115700	500246406	1853	1853	1853	1853	2
402	20240416	115600	500242700	1853	1852	1853	1852	127
403	20240416	115500	500007481	1852	1852	1852	1852	604
404	20240416	115400	498888873	1851	1851	1851	1851	69
405	20240416	115300	498761154	1851	1851	1851	1851	12
406	20240416	115200	498738942	1852	1852	1852	1852	4
407	20240416	115100	498731534	1853	1852	1853	1852	558
408	20240416	115000	497697660	1852	1851	1852	1851	372
409	20240416	114900	497008788	1851	1851	1851	1851	1
410	20240416	114800	497006937	1850	1850	1850	1850	109
411	20240416	114700	496805287	1851	1852	1852	1851	376
412	20240416	114600	496109210	1850	1850	1850	1850	72
413	20240416	114500	495976010	1850	1850	1850	1850	0
414	20240416	114400	495976010	1850	1850	1850	1850	90
415	20240416	114300	495809510	1850	1850	1850	1850	20
416	20240416	114200	495772510	1849	1850	1850	1849	190
417	20240416	114100	495421100	1849	1849	1849	1849	100
418	20240416	114000	495236200	1850	1850	1850	1850	1
419	20240416	113900	495234350	1849	1849	1849	1849	60
420	20240416	113800	495123410	1849	1850	1850	1849	1023
421	20240416	113700	493230871	1849	1848	1849	1848	1399
422	20240416	113600	490644230	1848	1849	1849	1848	113
423	20240416	113500	490435405	1848	1848	1848	1848	0
424	20240416	113400	490435405	1848	1849	1849	1848	362
425	20240416	113300	489766135	1848	1848	1848	1848	0
426	20240416	113200	489766135	1848	1849	1849	1848	143
427	20240416	113100	489501839	1849	1849	1849	1849	5492
428	20240416	113000	479347131	1849	1850	1850	1849	3056
429	20240416	112900	473696151	1850	1849	1850	1849	333
430	20240416	112800	473080201	1850	1850	1850	1850	221
431	20240416	112700	472671351	1850	1849	1850	1849	120
432	20240416	112600	472449431	1850	1850	1850	1850	42
433	20240416	112500	472371731	1850	1849	1850	1849	126
434	20240416	112400	472138747	1849	1850	1850	1849	84
435	20240416	112300	471983381	1849	1849	1849	1849	565
436	20240416	112200	470938696	1850	1850	1850	1850	552
437	20240416	112100	469917496	1850	1850	1850	1849	179
438	20240416	112000	469586457	1850	1850	1850	1850	1
439	20240416	111900	469584607	1850	1850	1850	1850	5974
440	20240416	111800	458532707	1850	1850	1851	1850	3666
441	20240416	111700	451750606	1850	1851	1851	1850	1232
442	20240416	111600	449471289	1851	1851	1851	1850	5614
443	20240416	111500	439082775	1851	1851	1851	1851	2400
444	20240416	111400	434640375	1851	1851	1851	1851	122
445	20240416	111300	434414553	1851	1851	1851	1851	512
446	20240416	111200	433466841	1851	1851	1851	1851	0
447	20240416	111100	433466841	1851	1851	1851	1851	69
448	20240416	111000	433339122	1851	1852	1852	1851	2362
449	20240416	110900	428966903	1852	1852	1852	1852	96
450	20240416	110800	428789111	1853	1852	1853	1852	9895
451	20240416	110700	410453750	1852	1852	1853	1852	24
452	20240416	110600	410409290	1851	1851	1853	1851	730
453	20240416	110500	409058058	1851	1853	1853	1851	96
454	20240416	110400	408880360	1853	1853	1853	1852	9117
455	20240416	110300	391989553	1853	1853	1853	1853	191
456	20240416	110200	391635630	1853	1855	1855	1853	8010
457	20240416	110100	376787647	1855	1855	1855	1855	0
458	20240416	110000	376787647	1855	1855	1855	1855	65
459	20240416	105900	376667072	1855	1855	1855	1855	47
460	20240416	105800	376579887	1854	1854	1854	1854	0
461	20240416	105700	376579887	1854	1854	1854	1854	0
462	20240416	105600	376579887	1854	1854	1854	1854	541
463	20240416	105500	375576873	1854	1854	1854	1854	275
464	20240416	105400	375067023	1853	1854	1854	1853	2448
465	20240416	105300	370530774	1854	1854	1854	1854	132
466	20240416	105200	370286046	1854	1854	1854	1854	0
467	20240416	105100	370286046	1854	1854	1854	1854	2
468	20240416	105000	370282338	1854	1854	1854	1854	0
469	20240416	104900	370282338	1854	1856	1856	1854	3634
470	20240416	104800	363542401	1855	1855	1855	1854	1113
471	20240416	104700	361478833	1854	1854	1854	1854	0
472	20240416	104600	361478833	1854	1853	1854	1853	159
473	20240416	104500	361184146	1853	1854	1854	1853	1999
474	20240416	104400	357478999	1852	1852	1854	1852	7730
475	20240416	104300	343159539	1853	1853	1853	1853	2119
476	20240416	104200	339233032	1854	1854	1854	1854	3
477	20240416	104100	339227470	1853	1854	1854	1853	47
478	20240416	104000	339140353	1854	1854	1854	1854	100
479	20240416	103900	338954953	1854	1854	1854	1854	0
480	20240416	103800	338954953	1854	1854	1854	1854	299
481	20240416	103700	338400607	1854	1854	1854	1854	0
482	20240416	103600	338400607	1854	1855	1855	1854	1363
483	20240416	103500	335873381	1855	1855	1855	1855	0
484	20240416	103400	335873381	1855	1855	1855	1855	0
485	20240416	103300	335873381	1855	1855	1855	1855	484
486	20240416	103200	334975561	1855	1855	1856	1855	753
487	20240416	103100	333578036	1855	1855	1855	1855	91
488	20240416	103000	333409231	1855	1855	1855	1855	90
489	20240416	102900	333242281	1854	1854	1854	1854	0
490	20240416	102800	333242281	1854	1854	1854	1854	1
491	20240416	102700	333240427	1854	1854	1854	1854	105
492	20240416	102600	333045757	1854	1854	1854	1854	101
493	20240416	102500	332858503	1854	1854	1854	1854	76
494	20240416	102400	332717599	1854	1854	1854	1854	10
495	20240416	102300	332699059	1856	1853	1856	1853	1010
496	20240416	102200	330827499	1853	1853	1853	1853	51
497	20240416	102100	330732996	1853	1853	1853	1853	128
498	20240416	102000	330495812	1853	1853	1853	1853	20
499	20240416	101900	330458752	1853	1853	1853	1853	3330
500	20240416	101800	324288262	1853	1853	1853	1853	0
501	20240416	101700	324288262	1853	1856	1856	1853	3
502	20240416	101600	324282700	1856	1856	1856	1856	0
503	20240416	101500	324282700	1856	1855	1856	1855	1000
504	20240416	101400	322427489	1851	1851	1851	1851	1122
505	20240416	101300	320350667	1851	1854	1854	1851	13289
506	20240416	101200	295746574	1853	1853	1853	1853	10
507	20240416	101100	295728044	1853	1853	1853	1853	1285
508	20240416	101000	293346939	1853	1854	1855	1853	4396
509	20240416	100900	285201048	1854	1854	1854	1854	20
510	20240416	100800	285163968	1854	1854	1854	1854	174
511	20240416	100700	284841372	1854	1855	1855	1854	1005
512	20240416	100600	282977102	1855	1852	1855	1852	163
513	20240416	100500	282675127	1852	1852	1853	1852	1029
514	20240416	100400	280769409	1853	1853	1854	1852	118
515	20240416	100300	280550768	1852	1854	1854	1852	598
516	20240416	100200	279443126	1854	1854	1854	1853	557
517	20240416	100100	278410936	1854	1854	1854	1854	833
518	20240416	100000	276866554	1855	1855	1855	1855	381
519	20240416	095900	276159799	1856	1856	1856	1856	0
520	20240416	095800	276159799	1856	1857	1857	1856	529
521	20240416	095700	275177969	1859	1855	1859	1855	178
522	20240416	095600	274847747	1855	1857	1857	1855	109
523	20240416	095500	274645537	1857	1855	1858	1855	835
524	20240416	095400	273095085	1855	1851	1855	1851	153
525	20240416	095300	272811874	1849	1847	1849	1846	999
526	20240416	095200	270966167	1846	1860	1860	1846	1122
527	20240416	095100	268892139	1861	1862	1862	1845	10123
528	20240416	095000	250094432	1862	1863	1863	1861	283
529	20240416	094900	249567541	1863	1862	1863	1862	1446
530	20240416	094800	246874600	1863	1865	1865	1862	14523
531	20240416	094700	219826421	1865	1865	1865	1865	13
532	20240416	094600	219802176	1865	1865	1865	1864	138
533	20240416	094500	219544877	1865	1865	1865	1865	147
534	20240416	094400	219270722	1864	1864	1864	1864	102
535	20240416	094300	219080594	1865	1865	1865	1865	1
536	20240416	094200	219078729	1865	1865	1865	1865	157
537	20240416	094100	218785924	1862	1862	1862	1862	1920
538	20240416	094000	215210884	1863	1865	1865	1863	2681
539	20240416	093900	210214556	1866	1866	1866	1866	112
540	20240416	093800	210005564	1866	1866	1866	1865	304
541	20240416	093700	209438488	1866	1867	1867	1866	300
542	20240416	093600	208878673	1866	1867	1867	1866	115
543	20240416	093500	208664076	1866	1866	1866	1866	32
544	20240416	093400	208604364	1866	1866	1866	1866	55
545	20240416	093300	208501734	1866	1866	1866	1866	372
546	20240416	093200	207807582	1866	1867	1867	1866	316
547	20240416	093100	207217718	1867	1867	1867	1866	775
548	20240416	093000	205771490	1866	1866	1866	1865	1431
549	20240416	092900	203102272	1866	1866	1866	1866	1164
550	20240416	092800	200930248	1867	1867	1867	1867	54
551	20240416	092700	200829430	1867	1867	1867	1867	135
552	20240416	092600	200577385	1868	1868	1868	1868	2571
553	20240416	092500	195774757	1868	1869	1869	1868	618
554	20240416	092400	194620332	1869	1870	1870	1869	4934
555	20240416	092300	185393772	1870	1874	1874	1870	12137
556	20240416	092200	162672357	1874	1877	1877	1874	6563
557	20240416	092100	150365989	1877	1879	1879	1877	4061
558	20240416	092000	142742928	1878	1881	1881	1878	16109
559	20240416	091900	112450119	1881	1882	1883	1881	6896
560	20240416	091800	99477453	1883	1883	1883	1883	750
561	20240416	091700	98065203	1884	1883	1884	1883	175
562	20240416	091600	97735643	1884	1885	1885	1884	12
563	20240416	091500	97713024	1881	1885	1885	1881	3000
564	20240416	091400	92062024	1885	1884	1885	1881	3807
565	20240416	091300	84896931	1882	1885	1886	1882	2625
566	20240416	091200	79950453	1885	1881	1885	1881	5468
567	20240416	091100	69651825	1883	1881	1883	1881	235
568	20240416	091000	69209690	1881	1881	1881	1880	17
569	20240416	090900	69177722	1882	1884	1886	1882	874
570	20240416	090800	67531092	1886	1882	1886	1882	2291
571	20240416	090700	63214082	1878	1877	1882	1877	10585
572	20240416	090600	43329428	1878	1878	1878	1878	3260
573	20240416	090500	37207148	1878	1878	1878	1878	9
574	20240416	090400	37190246	1878	1875	1878	1875	11099
575	20240416	090300	16364326	1875	1875	1875	1875	76
576	20240416	090200	16221826	1875	1878	1878	1875	1725
577	20240416	090100	12983026	1879	1877	1879	1875	4901
578	20240416	090000	3776331	1879	1875	1879	1875	2014