KissMeData/002700/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	183600	329208355	1867	1867	1867	1867	620
3	20240417	183500	329208355	1867	1867	1867	1867	0
4	20240417	183400	329208355	1867	1867	1867	1867	0
5	20240417	183300	329208355	1867	1867	1867	1867	0
6	20240417	183200	329208355	1867	1867	1867	1867	0
7	20240417	183100	329208355	1867	1867	1867	1867	0
8	20240417	183000	329208355	1867	1867	1867	1867	0
9	20240417	182900	329208355	1867	1867	1867	1867	0
10	20240417	182800	329208355	1867	1867	1867	1867	0
11	20240417	182700	329208355	1867	1867	1867	1867	0
12	20240417	182600	329208355	1867	1867	1867	1867	0
13	20240417	182500	329208355	1867	1867	1867	1867	0
14	20240417	182400	329208355	1867	1867	1867	1867	0
15	20240417	182300	329208355	1867	1867	1867	1867	0
16	20240417	182200	329208355	1867	1867	1867	1867	0
17	20240417	182100	329208355	1867	1867	1867	1867	0
18	20240417	182000	329208355	1867	1867	1867	1867	0
19	20240417	181900	329208355	1867	1867	1867	1867	0
20	20240417	181800	329208355	1867	1867	1867	1867	0
21	20240417	181700	329208355	1867	1867	1867	1867	0
22	20240417	181600	329208355	1867	1867	1867	1867	0
23	20240417	181500	329208355	1867	1867	1867	1867	0
24	20240417	181400	329208355	1867	1867	1867	1867	0
25	20240417	181300	329208355	1867	1867	1867	1867	0
26	20240417	181200	329208355	1867	1867	1867	1867	0
27	20240417	181100	329208355	1867	1867	1867	1867	0
28	20240417	181000	329208355	1867	1867	1867	1867	0
29	20240417	180900	329208355	1867	1867	1867	1867	0
30	20240417	180800	329208355	1867	1867	1867	1867	0
31	20240417	180700	329208355	1867	1867	1867	1867	0
32	20240417	180600	329208355	1867	1867	1867	1867	620
33	20240417	180500	329208355	1867	1867	1867	1867	0
34	20240417	180400	329208355	1867	1867	1867	1867	0
35	20240417	180300	329208355	1867	1867	1867	1867	0
36	20240417	180200	329208355	1867	1867	1867	1867	0
37	20240417	180100	329208355	1867	1867	1867	1867	0
38	20240417	180000	329208355	1867	1867	1867	1867	0
39	20240417	175900	329208355	1867	1867	1867	1867	0
40	20240417	175800	329208355	1867	1867	1867	1867	0
41	20240417	175700	329208355	1867	1867	1867	1867	0
42	20240417	175600	329208355	1867	1867	1867	1867	0
43	20240417	175500	329208355	1867	1867	1867	1867	0
44	20240417	175400	329208355	1867	1867	1867	1867	0
45	20240417	175300	329208355	1867	1867	1867	1867	0
46	20240417	175200	329208355	1867	1867	1867	1867	0
47	20240417	175100	329208355	1867	1867	1867	1867	0
48	20240417	175000	329208355	1867	1867	1867	1867	0
49	20240417	174900	329208355	1867	1867	1867	1867	0
50	20240417	174800	329208355	1867	1867	1867	1867	0
51	20240417	174700	329208355	1867	1867	1867	1867	0
52	20240417	174600	329208355	1867	1867	1867	1867	0
53	20240417	174500	329208355	1867	1867	1867	1867	0
54	20240417	174400	329208355	1867	1867	1867	1867	0
55	20240417	174300	329208355	1867	1867	1867	1867	0
56	20240417	174200	329208355	1867	1867	1867	1867	0
57	20240417	174100	329208355	1867	1867	1867	1867	0
58	20240417	174000	329208355	1867	1867	1867	1867	0
59	20240417	173900	329208355	1867	1867	1867	1867	0
60	20240417	173800	329208355	1867	1867	1867	1867	0
61	20240417	173700	329208355	1867	1867	1867	1867	0
62	20240417	173600	329208355	1867	1867	1867	1867	620
63	20240417	173500	329208355	1867	1867	1867	1867	0
64	20240417	173400	329208355	1867	1867	1867	1867	0
65	20240417	173300	329208355	1867	1867	1867	1867	0
66	20240417	173200	329208355	1867	1867	1867	1867	0
67	20240417	173100	329208355	1867	1867	1867	1867	0
68	20240417	173000	329208355	1867	1867	1867	1867	0
69	20240417	172900	329208355	1867	1867	1867	1867	0
70	20240417	172800	329208355	1867	1867	1867	1867	0
71	20240417	172700	329208355	1867	1867	1867	1867	0
72	20240417	172600	329208355	1867	1867	1867	1867	0
73	20240417	172500	329208355	1867	1867	1867	1867	0
74	20240417	172400	329208355	1867	1867	1867	1867	0
75	20240417	172300	329208355	1867	1867	1867	1867	0
76	20240417	172200	329208355	1867	1867	1867	1867	0
77	20240417	172100	329208355	1867	1867	1867	1867	0
78	20240417	172000	329208355	1867	1867	1867	1867	0
79	20240417	171900	329208355	1867	1867	1867	1867	0
80	20240417	171800	329208355	1867	1867	1867	1867	0
81	20240417	171700	329208355	1867	1867	1867	1867	0
82	20240417	171600	329208355	1867	1867	1867	1867	0
83	20240417	171500	329208355	1867	1867	1867	1867	0
84	20240417	171400	329208355	1867	1867	1867	1867	0
85	20240417	171300	329208355	1867	1867	1867	1867	0
86	20240417	171200	329208355	1867	1867	1867	1867	0
87	20240417	171100	329208355	1867	1867	1867	1867	0
88	20240417	171000	329208355	1867	1867	1867	1867	0
89	20240417	170900	329208355	1867	1867	1867	1867	0
90	20240417	170800	329208355	1867	1867	1867	1867	0
91	20240417	170700	329208355	1867	1867	1867	1867	0
92	20240417	170600	329208355	1867	1867	1867	1867	620
93	20240417	170500	329208355	1867	1867	1867	1867	0
94	20240417	170400	329208355	1867	1867	1867	1867	0
95	20240417	170300	329208355	1867	1867	1867	1867	0
96	20240417	170200	329208355	1867	1867	1867	1867	0
97	20240417	170100	329208355	1867	1867	1867	1867	0
98	20240417	170000	329208355	1867	1867	1867	1867	0
99	20240417	165900	329208355	1867	1867	1867	1867	0
100	20240417	165800	329208355	1867	1867	1867	1867	0
101	20240417	165700	329208355	1867	1867	1867	1867	0
102	20240417	165600	329208355	1867	1867	1867	1867	0
103	20240417	165500	329208355	1867	1867	1867	1867	0
104	20240417	165400	329208355	1867	1867	1867	1867	0
105	20240417	165300	329208355	1867	1867	1867	1867	0
106	20240417	165200	329208355	1867	1867	1867	1867	0
107	20240417	165100	329208355	1867	1867	1867	1867	0
108	20240417	165000	329208355	1867	1867	1867	1867	0
109	20240417	164900	329208355	1867	1867	1867	1867	0
110	20240417	164800	329208355	1867	1867	1867	1867	0
111	20240417	164700	329208355	1867	1867	1867	1867	0
112	20240417	164600	329208355	1867	1867	1867	1867	0
113	20240417	164500	329208355	1867	1867	1867	1867	0
114	20240417	164400	329208355	1867	1867	1867	1867	0
115	20240417	164300	329208355	1867	1867	1867	1867	0
116	20240417	164200	329208355	1867	1867	1867	1867	0
117	20240417	164100	329208355	1867	1867	1867	1867	0
118	20240417	164000	329208355	1867	1867	1867	1867	0
119	20240417	163900	329208355	1867	1867	1867	1867	0
120	20240417	163800	329208355	1867	1867	1867	1867	0
121	20240417	163700	329208355	1867	1867	1867	1867	0
122	20240417	163600	329208355	1867	1867	1867	1867	620
123	20240417	163500	329208355	1867	1867	1867	1867	0
124	20240417	163400	329208355	1867	1867	1867	1867	0
125	20240417	163300	329208355	1867	1867	1867	1867	0
126	20240417	163200	329208355	1867	1867	1867	1867	0
127	20240417	163100	329208355	1867	1867	1867	1867	0
128	20240417	163000	329208355	1867	1867	1867	1867	0
129	20240417	162900	329208355	1867	1867	1867	1867	0
130	20240417	162800	329208355	1867	1867	1867	1867	0
131	20240417	162700	329208355	1867	1867	1867	1867	0
132	20240417	162600	329208355	1867	1867	1867	1867	0
133	20240417	162500	329208355	1867	1867	1867	1867	0
134	20240417	162400	329208355	1867	1867	1867	1867	0
135	20240417	162300	329208355	1867	1867	1867	1867	0
136	20240417	162200	329208355	1867	1867	1867	1867	0
137	20240417	162100	329208355	1867	1867	1867	1867	0
138	20240417	162000	329208355	1867	1867	1867	1867	0
139	20240417	161900	329208355	1867	1867	1867	1867	0
140	20240417	161800	329208355	1867	1867	1867	1867	0
141	20240417	161700	329208355	1867	1867	1867	1867	0
142	20240417	161600	329208355	1867	1867	1867	1867	0
143	20240417	161500	329208355	1867	1867	1867	1867	0
144	20240417	161400	329208355	1867	1867	1867	1867	0
145	20240417	161300	329208355	1867	1867	1867	1867	0
146	20240417	161200	329208355	1867	1867	1867	1867	0
147	20240417	161100	329208355	1867	1867	1867	1867	0
148	20240417	161000	329208355	1867	1867	1867	1867	0
149	20240417	160900	329208355	1867	1867	1867	1867	0
150	20240417	160800	329208355	1867	1867	1867	1867	0
151	20240417	160700	329208355	1867	1867	1867	1867	0
152	20240417	160600	329208355	1867	1867	1867	1867	620
153	20240417	160500	329208355	1867	1867	1867	1867	0
154	20240417	160400	329208355	1867	1867	1867	1867	0
155	20240417	160300	329208355	1867	1867	1867	1867	0
156	20240417	160200	329208355	1867	1867	1867	1867	0
157	20240417	160100	329208355	1867	1867	1867	1867	0
158	20240417	160000	329208355	1867	1867	1867	1867	0
159	20240417	155900	329208355	1867	1867	1867	1867	0
160	20240417	155800	329208355	1867	1867	1867	1867	0
161	20240417	155700	329208355	1867	1867	1867	1867	0
162	20240417	155600	329208355	1867	1867	1867	1867	0
163	20240417	155500	329208355	1867	1867	1867	1867	0
164	20240417	155400	329208355	1867	1867	1867	1867	0
165	20240417	155300	329208355	1867	1867	1867	1867	0
166	20240417	155200	329208355	1867	1867	1867	1867	0
167	20240417	155100	329208355	1867	1867	1867	1867	0
168	20240417	155000	329208355	1867	1867	1867	1867	0
169	20240417	154900	329208355	1867	1867	1867	1867	0
170	20240417	154800	329208355	1867	1867	1867	1867	0
171	20240417	154700	329208355	1867	1867	1867	1867	0
172	20240417	154600	329208355	1867	1867	1867	1867	0
173	20240417	154500	329208355	1867	1867	1867	1867	0
174	20240417	154400	329208355	1867	1867	1867	1867	0
175	20240417	154300	329208355	1867	1867	1867	1867	0
176	20240417	154200	329208355	1867	1867	1867	1867	0
177	20240417	154100	329208355	1867	1867	1867	1867	0
178	20240417	154000	329208355	1867	1867	1867	1867	0
179	20240417	153900	329208355	1867	1867	1867	1867	0
180	20240417	153800	329208355	1867	1867	1867	1867	0
181	20240417	153700	329208355	1867	1867	1867	1867	0
182	20240417	153600	329208355	1867	1867	1867	1867	620
183	20240417	153500	329208355	1867	1867	1867	1867	0
184	20240417	153400	329208355	1867	1867	1867	1867	0
185	20240417	153300	329208355	1867	1867	1867	1867	0
186	20240417	153200	329208355	1867	1867	1867	1867	0
187	20240417	153100	329208355	1867	1867	1867	1867	0
188	20240417	153000	329208355	1867	1867	1867	1867	620
189	20240417	152900	328050815	1867	1867	1867	1867	0
190	20240417	152800	328050815	1867	1867	1867	1867	0
191	20240417	152700	328050815	1867	1867	1867	1867	0
192	20240417	152600	328050815	1867	1867	1867	1867	0
193	20240417	152500	328050815	1867	1867	1867	1867	0
194	20240417	152400	328050815	1867	1867	1867	1867	0
195	20240417	152300	328050815	1867	1867	1867	1867	0
196	20240417	152200	328050815	1867	1867	1867	1867	0
197	20240417	152100	328050815	1867	1867	1867	1867	0
198	20240417	152000	328050815	1867	1867	1867	1867	0
199	20240417	151900	328050815	1867	1867	1867	1867	0
200	20240417	151800	328050815	1867	1867	1867	1867	5
201	20240417	151700	328041480	1867	1868	1868	1867	151
202	20240417	151600	327759553	1868	1867	1868	1867	534
203	20240417	151500	326762391	1867	1868	1868	1867	1412
204	20240417	151400	324125879	1868	1868	1869	1868	1205
205	20240417	151300	321874935	1868	1868	1868	1868	0
206	20240417	151200	321874935	1868	1868	1868	1868	100
207	20240417	151100	321688135	1871	1871	1871	1871	0
208	20240417	151000	321688135	1871	1871	1871	1871	3826
209	20240417	150900	314529689	1871	1868	1871	1868	2930
210	20240417	150800	309049153	1868	1870	1870	1868	702
211	20240417	150700	307737815	1870	1870	1870	1870	1
212	20240417	150600	307735945	1870	1870	1870	1870	100
213	20240417	150500	307548945	1871	1871	1871	1871	0
214	20240417	150400	307548945	1871	1871	1871	1871	80
215	20240417	150300	307399265	1873	1873	1873	1873	14
216	20240417	150200	307373043	1873	1873	1873	1873	1
217	20240417	150100	307371170	1873	1873	1873	1873	5
218	20240417	150000	307361805	1873	1873	1873	1873	0
219	20240417	145900	307361805	1873	1871	1873	1871	3
220	20240417	145800	307356188	1871	1871	1871	1871	365
221	20240417	145700	306673273	1873	1873	1873	1873	0
222	20240417	145600	306673273	1873	1873	1873	1873	665
223	20240417	145500	305427728	1874	1874	1874	1874	500
224	20240417	145400	304490728	1874	1874	1874	1874	200
225	20240417	145300	304115928	1874	1875	1875	1874	406
226	20240417	145200	303355074	1875	1875	1875	1875	0
227	20240417	145100	303355074	1875	1875	1875	1875	231
228	20240417	145000	302921949	1875	1875	1875	1875	0
229	20240417	144900	302921949	1875	1875	1875	1875	56
230	20240417	144800	302816949	1875	1874	1875	1874	1882
231	20240417	144700	299288299	1874	1874	1874	1874	948
232	20240417	144600	297511747	1873	1873	1873	1873	200
233	20240417	144500	297137147	1869	1869	1869	1869	1
234	20240417	144400	297135278	1874	1874	1874	1874	775
235	20240417	144300	295682928	1874	1874	1874	1874	500
236	20240417	144200	294745928	1874	1874	1874	1874	369
237	20240417	144100	294054422	1874	1874	1874	1874	0
238	20240417	144000	294054422	1874	1874	1874	1874	0
239	20240417	143900	294054422	1874	1874	1874	1874	1163
240	20240417	143800	291874960	1867	1868	1868	1867	270
241	20240417	143700	291370671	1866	1866	1866	1866	0
242	20240417	143600	291370671	1866	1866	1866	1866	0
243	20240417	143500	291370671	1866	1866	1866	1866	0
244	20240417	143400	291370671	1866	1866	1866	1866	0
245	20240417	143300	291370671	1866	1870	1870	1866	2844
246	20240417	143200	286060904	1867	1876	1876	1867	1025
247	20240417	143100	284145674	1876	1876	1876	1876	270
248	20240417	143000	283639154	1876	1875	1876	1875	379
249	20240417	142900	282928517	1878	1878	1878	1878	8
250	20240417	142800	282913493	1878	1875	1878	1875	79
251	20240417	142700	282765356	1879	1871	1879	1871	16584
252	20240417	142600	251691961	1870	1870	1870	1870	0
253	20240417	142500	251691961	1870	1870	1870	1870	100
254	20240417	142400	251504961	1871	1871	1871	1871	600
255	20240417	142300	250382361	1870	1870	1870	1870	178
256	20240417	142200	250049501	1870	1868	1870	1868	20
257	20240417	142100	250012132	1867	1867	1867	1867	17
258	20240417	142000	249980393	1867	1867	1867	1867	5000
259	20240417	141900	240645393	1867	1867	1867	1867	0
260	20240417	141800	240645393	1867	1867	1867	1867	0
261	20240417	141700	240645393	1867	1867	1867	1867	0
262	20240417	141600	240645393	1867	1867	1867	1867	0
263	20240417	141500	240645393	1867	1867	1867	1867	1
264	20240417	141400	240643526	1867	1866	1867	1866	24
265	20240417	141300	240598728	1866	1867	1867	1866	2
266	20240417	141200	240594995	1867	1867	1867	1867	0
267	20240417	141100	240594995	1867	1867	1867	1867	11
268	20240417	141000	240574458	1867	1867	1867	1867	1
269	20240417	140900	240572591	1867	1867	1867	1867	14
270	20240417	140800	240546453	1867	1867	1867	1867	0
271	20240417	140700	240546453	1867	1867	1867	1867	51
272	20240417	140600	240451236	1867	1867	1867	1867	0
273	20240417	140500	240451236	1867	1867	1867	1867	1
274	20240417	140400	240449369	1867	1867	1867	1867	0
275	20240417	140300	240449369	1867	1867	1867	1867	107
276	20240417	140200	240249600	1867	1867	1867	1867	5818
277	20240417	140100	229387394	1866	1866	1866	1866	1425
278	20240417	140000	226728344	1866	1866	1866	1866	41
279	20240417	135900	226651838	1866	1865	1866	1865	10
280	20240417	135800	226633179	1866	1866	1866	1866	5
281	20240417	135700	226623849	1866	1866	1866	1866	100
282	20240417	135600	226437249	1866	1866	1866	1866	0
283	20240417	135500	226437249	1866	1866	1866	1866	16
284	20240417	135400	226407393	1866	1866	1866	1866	24
285	20240417	135300	226362609	1866	1866	1866	1866	800
286	20240417	135200	224869809	1865	1865	1865	1865	100
287	20240417	135100	224683309	1865	1865	1865	1865	468
288	20240417	135000	223810489	1865	1865	1865	1865	0
289	20240417	134900	223810489	1865	1865	1865	1865	125
290	20240417	134800	223577364	1865	1865	1865	1865	9
291	20240417	134700	223560579	1864	1864	1864	1864	0
292	20240417	134600	223560579	1864	1864	1864	1864	0
293	20240417	134500	223560579	1864	1864	1864	1864	0
294	20240417	134400	223560579	1864	1864	1864	1864	0
295	20240417	134300	223560579	1864	1864	1864	1864	0
296	20240417	134200	223560579	1864	1864	1864	1864	272
297	20240417	134100	223053571	1863	1863	1863	1863	0
298	20240417	134000	223053571	1863	1863	1863	1863	0
299	20240417	133900	223053571	1863	1863	1863	1863	0
300	20240417	133800	223053571	1863	1863	1863	1863	0
301	20240417	133700	223053571	1863	1863	1863	1863	0
302	20240417	133600	223053571	1863	1863	1863	1863	0
303	20240417	133500	223053571	1863	1863	1863	1863	0
304	20240417	133400	223053571	1863	1863	1863	1863	2066
305	20240417	133300	219204613	1863	1863	1863	1863	0
306	20240417	133200	219204613	1863	1863	1863	1863	0
307	20240417	133100	219204613	1863	1863	1863	1863	0
308	20240417	133000	219204613	1863	1863	1863	1863	610
309	20240417	132900	218068183	1863	1863	1863	1863	1390
310	20240417	132800	215478613	1863	1863	1863	1863	0
311	20240417	132700	215478613	1863	1863	1863	1863	0
312	20240417	132600	215478613	1863	1863	1863	1863	0
313	20240417	132500	215478613	1863	1863	1863	1863	26
314	20240417	132400	215430175	1861	1861	1861	1861	0
315	20240417	132300	215430175	1861	1861	1861	1861	350
316	20240417	132200	214778825	1864	1864	1864	1864	262
317	20240417	132100	214290457	1861	1864	1864	1861	351
318	20240417	132000	213636439	1864	1864	1864	1864	1
319	20240417	131900	213634575	1864	1864	1864	1864	1439
320	20240417	131800	210952279	1863	1862	1863	1862	223
321	20240417	131700	210536833	1862	1862	1862	1862	0
322	20240417	131600	210536833	1862	1862	1862	1862	0
323	20240417	131500	210536833	1862	1862	1862	1862	0
324	20240417	131400	210536833	1862	1862	1862	1862	1
325	20240417	131300	210534971	1862	1862	1862	1862	62
326	20240417	131200	210419527	1862	1862	1862	1862	263
327	20240417	131100	209929821	1860	1860	1860	1860	0
328	20240417	131000	209929821	1860	1860	1860	1860	0
329	20240417	130900	209929821	1860	1860	1860	1860	0
330	20240417	130800	209929821	1860	1860	1860	1860	0
331	20240417	130700	209929821	1860	1860	1860	1860	0
332	20240417	130600	209929821	1860	1860	1860	1860	0
333	20240417	130500	209929821	1860	1860	1860	1860	0
334	20240417	130400	209929821	1860	1860	1860	1860	764
335	20240417	130300	208508781	1860	1860	1860	1860	0
336	20240417	130200	208508781	1860	1860	1860	1860	0
337	20240417	130100	208508781	1860	1860	1860	1860	0
338	20240417	130000	208508781	1860	1860	1860	1860	0
339	20240417	125900	208508781	1860	1860	1860	1860	50
340	20240417	125800	208415781	1864	1864	1864	1864	0
341	20240417	125700	208415781	1864	1864	1864	1864	2
342	20240417	125600	208412053	1864	1864	1864	1864	1
343	20240417	125500	208410189	1864	1864	1864	1864	0
344	20240417	125400	208410189	1864	1864	1864	1864	0
345	20240417	125300	208410189	1864	1864	1864	1864	300
346	20240417	125200	207850989	1859	1859	1859	1859	0
347	20240417	125100	207850989	1859	1859	1859	1859	0
348	20240417	125000	207850989	1859	1859	1859	1859	0
349	20240417	124900	207850989	1859	1859	1859	1859	0
350	20240417	124800	207850989	1859	1859	1859	1859	142
351	20240417	124700	207587011	1859	1859	1859	1859	0
352	20240417	124600	207587011	1859	1859	1859	1859	0
353	20240417	124500	207587011	1859	1859	1859	1859	0
354	20240417	124400	207587011	1859	1859	1859	1859	250
355	20240417	124300	207122261	1859	1859	1859	1859	24
356	20240417	124200	207077645	1859	1859	1859	1859	124
357	20240417	124100	206847129	1858	1858	1858	1858	85
358	20240417	124000	206689199	1864	1864	1864	1864	0
359	20240417	123900	206689199	1864	1864	1864	1864	0
360	20240417	123800	206689199	1864	1864	1864	1864	3
361	20240417	123700	206683607	1864	1864	1864	1864	19
362	20240417	123600	206648191	1864	1864	1864	1864	6
363	20240417	123500	206637007	1864	1864	1864	1864	35
364	20240417	123400	206571767	1864	1864	1864	1864	0
365	20240417	123300	206571767	1864	1864	1864	1864	0
366	20240417	123200	206571767	1864	1865	1865	1857	19404
367	20240417	123100	170472720	1865	1865	1865	1865	1
368	20240417	123000	170470855	1865	1865	1865	1865	0
369	20240417	122900	170470855	1865	1865	1865	1865	0
370	20240417	122800	170470855	1865	1865	1865	1865	0
371	20240417	122700	170470855	1865	1865	1865	1865	0
372	20240417	122600	170470855	1865	1865	1865	1865	0
373	20240417	122500	170470855	1865	1865	1865	1865	2
374	20240417	122400	170467125	1865	1865	1866	1865	113
375	20240417	122300	170256377	1866	1866	1866	1866	16
376	20240417	122200	170226521	1866	1866	1866	1866	1
377	20240417	122100	170224655	1866	1866	1866	1866	0
378	20240417	122000	170224655	1866	1866	1866	1866	164
379	20240417	121900	169918631	1866	1866	1866	1866	0
380	20240417	121800	169918631	1866	1866	1866	1866	1
381	20240417	121700	169916765	1862	1862	1862	1862	0
382	20240417	121600	169916765	1862	1862	1862	1862	0
383	20240417	121500	169916765	1862	1862	1862	1862	0
384	20240417	121400	169916765	1862	1862	1862	1862	0
385	20240417	121300	169916765	1862	1862	1862	1862	0
386	20240417	121200	169916765	1862	1862	1862	1862	2
387	20240417	121100	169913041	1862	1865	1865	1862	3000
388	20240417	121000	164322314	1865	1865	1865	1865	0
389	20240417	120900	164322314	1865	1865	1865	1865	93
390	20240417	120800	164148869	1865	1865	1865	1865	0
391	20240417	120700	164148869	1865	1865	1865	1865	4
392	20240417	120600	164141409	1865	1865	1865	1865	163
393	20240417	120500	163837414	1865	1865	1865	1865	0
394	20240417	120400	163837414	1865	1865	1865	1865	4
395	20240417	120300	163829954	1864	1864	1864	1864	1
396	20240417	120200	163828090	1865	1865	1865	1865	38
397	20240417	120100	163757220	1865	1865	1865	1865	119
398	20240417	120000	163535285	1865	1865	1865	1865	50
399	20240417	115900	163442035	1864	1864	1864	1864	0
400	20240417	115800	163442035	1864	1864	1864	1864	0
401	20240417	115700	163442035	1864	1864	1864	1864	0
402	20240417	115600	163442035	1864	1864	1864	1864	0
403	20240417	115500	163442035	1864	1864	1864	1864	133
404	20240417	115400	163194123	1864	1864	1864	1864	0
405	20240417	115300	163194123	1864	1864	1864	1864	364
406	20240417	115200	162515627	1864	1864	1864	1864	0
407	20240417	115100	162515627	1864	1864	1864	1864	0
408	20240417	115000	162515627	1864	1864	1864	1864	0
409	20240417	114900	162515627	1864	1864	1864	1864	0
410	20240417	114800	162515627	1864	1864	1864	1864	0
411	20240417	114700	162515627	1864	1864	1864	1864	0
412	20240417	114600	162515627	1864	1864	1864	1864	0
413	20240417	114500	162515627	1864	1864	1864	1864	3
414	20240417	114400	162510035	1865	1865	1865	1865	100
415	20240417	114300	162323535	1865	1864	1865	1864	549
416	20240417	114200	161300032	1863	1863	1863	1863	0
417	20240417	114100	161300032	1863	1863	1863	1863	0
418	20240417	114000	161300032	1863	1864	1864	1863	199
419	20240417	113900	160929290	1864	1864	1864	1864	7
420	20240417	113800	160916242	1864	1864	1864	1864	0
421	20240417	113700	160916242	1864	1864	1864	1864	3
422	20240417	113600	160910650	1865	1865	1865	1865	5
423	20240417	113500	160901325	1865	1865	1865	1865	1
424	20240417	113400	160899460	1865	1864	1865	1864	11
425	20240417	113300	160878946	1863	1863	1863	1863	241
426	20240417	113200	160429963	1863	1863	1863	1863	259
427	20240417	113100	159947446	1863	1863	1863	1863	742
428	20240417	113000	158565100	1864	1864	1864	1864	73
429	20240417	112900	158429028	1864	1864	1864	1864	0
430	20240417	112800	158429028	1864	1864	1864	1864	134
431	20240417	112700	158179252	1864	1864	1864	1864	0
432	20240417	112600	158179252	1864	1865	1865	1864	151
433	20240417	112500	157897787	1865	1865	1865	1865	599
434	20240417	112400	156780652	1865	1865	1865	1865	270
435	20240417	112300	156277102	1865	1865	1865	1865	21
436	20240417	112200	156237937	1865	1865	1865	1864	255
437	20240417	112100	155762363	1865	1865	1865	1865	2
438	20240417	112000	155758633	1865	1865	1865	1865	0
439	20240417	111900	155758633	1865	1864	1865	1864	41
440	20240417	111800	155682169	1864	1864	1864	1864	0
441	20240417	111700	155682169	1864	1864	1864	1864	0
442	20240417	111600	155682169	1864	1864	1864	1864	0
443	20240417	111500	155682169	1864	1864	1864	1864	0
444	20240417	111400	155682169	1864	1864	1864	1863	2911
445	20240417	111300	150258876	1863	1863	1863	1863	1
446	20240417	111200	150257013	1866	1866	1866	1866	0
447	20240417	111100	150257013	1866	1866	1866	1866	312
448	20240417	111000	149674821	1866	1863	1866	1863	3
449	20240417	110900	149669226	1862	1862	1862	1862	31
450	20240417	110800	149611504	1862	1862	1862	1862	0
451	20240417	110700	149611504	1862	1862	1862	1862	1
452	20240417	110600	149609642	1862	1862	1862	1862	1
453	20240417	110500	149607780	1862	1862	1862	1862	0
454	20240417	110400	149607780	1862	1862	1862	1862	1
455	20240417	110300	149605918	1862	1862	1862	1862	31
456	20240417	110200	149548196	1862	1862	1862	1862	2
457	20240417	110100	149544472	1862	1862	1862	1862	850
458	20240417	110000	147961772	1862	1862	1862	1862	0
459	20240417	105900	147961772	1862	1862	1862	1862	1
460	20240417	105800	147959910	1862	1862	1862	1862	89
461	20240417	105700	147794192	1862	1862	1862	1862	8
462	20240417	105600	147779296	1861	1862	1862	1861	55
463	20240417	105500	147676887	1862	1862	1862	1862	0
464	20240417	105400	147676887	1862	1862	1862	1862	13
465	20240417	105300	147652681	1861	1861	1861	1861	0
466	20240417	105200	147652681	1861	1861	1861	1861	0
467	20240417	105100	147652681	1861	1861	1861	1861	0
468	20240417	105000	147652681	1861	1861	1861	1861	500
469	20240417	104900	146722181	1861	1862	1862	1861	463
470	20240417	104800	145860237	1862	1862	1862	1862	359
471	20240417	104700	145191779	1863	1864	1864	1863	269
472	20240417	104600	144690471	1864	1864	1864	1864	0
473	20240417	104500	144690471	1864	1864	1864	1864	0
474	20240417	104400	144690471	1864	1864	1864	1864	300
475	20240417	104300	144131271	1864	1864	1864	1864	496
476	20240417	104200	143206727	1864	1864	1864	1864	20
477	20240417	104100	143169447	1864	1864	1864	1864	20
478	20240417	104000	143132167	1865	1865	1865	1865	1065
479	20240417	103900	141145942	1865	1865	1865	1865	10
480	20240417	103800	141127292	1866	1866	1866	1866	93
481	20240417	103700	140953754	1866	1866	1866	1865	2020
482	20240417	103600	137186434	1866	1865	1866	1865	171
483	20240417	103500	136867374	1865	1866	1866	1865	406
484	20240417	103400	136109779	1866	1866	1866	1866	10
485	20240417	103300	136091119	1866	1866	1866	1866	28
486	20240417	103200	136038871	1866	1866	1866	1866	50
487	20240417	103100	135945571	1865	1865	1865	1865	0
488	20240417	103000	135945571	1865	1865	1865	1865	0
489	20240417	102900	135945571	1865	1865	1865	1865	1470
490	20240417	102800	133204021	1865	1865	1865	1864	11
491	20240417	102700	133183510	1865	1865	1865	1865	0
492	20240417	102600	133183510	1865	1865	1865	1865	0
493	20240417	102500	133183510	1865	1865	1865	1865	100
494	20240417	102400	132997010	1860	1860	1860	1860	0
495	20240417	102300	132997010	1860	1860	1860	1860	0
496	20240417	102200	132997010	1860	1863	1863	1860	18
497	20240417	102100	132963515	1863	1863	1863	1863	1
498	20240417	102000	132961652	1865	1865	1865	1865	0
499	20240417	101900	132961652	1865	1865	1865	1865	4
500	20240417	101800	132954192	1865	1861	1865	1861	1001
501	20240417	101700	131091327	1862	1862	1862	1862	610
502	20240417	101600	129955507	1863	1864	1864	1863	527
503	20240417	101500	128973666	1864	1864	1864	1864	4
504	20240417	101400	128966210	1865	1865	1865	1865	52
505	20240417	101300	128869230	1863	1863	1863	1863	0
506	20240417	101200	128869230	1863	1864	1864	1863	1100
507	20240417	101100	126819658	1865	1867	1867	1865	708
508	20240417	101000	125499131	1866	1866	1866	1866	10
509	20240417	100900	125480471	1867	1867	1867	1867	0
510	20240417	100800	125480471	1867	1867	1867	1867	9
511	20240417	100700	125463668	1867	1867	1867	1867	0
512	20240417	100600	125463668	1867	1867	1867	1867	75
513	20240417	100500	125323643	1868	1868	1868	1868	0
514	20240417	100400	125323643	1868	1868	1868	1868	3
515	20240417	100300	125318039	1868	1868	1868	1868	1
516	20240417	100200	125316171	1868	1866	1868	1866	55
517	20240417	100100	125213531	1866	1867	1867	1866	295
518	20240417	100000	124663011	1868	1868	1868	1868	0
519	20240417	095900	124663011	1868	1867	1868	1867	2743
520	20240417	095800	119541525	1867	1867	1867	1867	15
521	20240417	095700	119513520	1867	1866	1867	1866	102
522	20240417	095600	119323087	1866	1866	1866	1866	1
523	20240417	095500	119321221	1866	1866	1866	1866	121
524	20240417	095400	119095435	1866	1866	1866	1866	1
525	20240417	095300	119093569	1866	1866	1866	1866	710
526	20240417	095200	117768709	1866	1866	1866	1866	122
527	20240417	095100	117541057	1866	1866	1866	1866	557
528	20240417	095000	116501695	1866	1866	1866	1866	11
529	20240417	094900	116481169	1866	1866	1866	1866	66
530	20240417	094800	116358013	1866	1865	1866	1865	1078
531	20240417	094700	114347539	1865	1867	1867	1865	1057
532	20240417	094600	112376102	1865	1866	1866	1865	3522
533	20240417	094500	105804547	1867	1868	1868	1867	472
534	20240417	094400	104923309	1868	1869	1869	1868	516
535	20240417	094300	103959417	1869	1869	1869	1869	65
536	20240417	094200	103837932	1869	1869	1869	1869	219
537	20240417	094100	103428621	1869	1869	1872	1869	1802
538	20240417	094000	100059064	1869	1870	1870	1869	146
539	20240417	093900	99786060	1870	1870	1870	1870	1229
540	20240417	093800	97487830	1872	1873	1873	1872	845
541	20240417	093700	95905590	1873	1873	1873	1873	30
542	20240417	093600	95849400	1873	1873	1873	1873	582
543	20240417	093500	94759314	1873	1873	1874	1873	367
544	20240417	093400	94071823	1874	1872	1874	1872	947
545	20240417	093300	92298247	1872	1872	1872	1872	255
546	20240417	093200	91820887	1873	1873	1873	1873	0
547	20240417	093100	91820887	1873	1873	1873	1872	6479
548	20240417	093000	79685880	1873	1873	1873	1872	319
549	20240417	092900	79088402	1873	1873	1873	1873	28
550	20240417	092800	79035958	1875	1872	1875	1871	216
551	20240417	092700	78631506	1871	1866	1871	1866	3468
552	20240417	092600	72148159	1865	1868	1868	1865	461
553	20240417	092500	71288331	1865	1865	1865	1865	0
554	20240417	092400	71288331	1865	1865	1865	1865	1
555	20240417	092300	71286466	1868	1867	1868	1867	1001
556	20240417	092200	69417598	1867	1865	1867	1865	51
557	20240417	092100	69322441	1865	1865	1865	1865	41
558	20240417	092000	69245976	1865	1865	1865	1865	4
559	20240417	091900	69238516	1865	1865	1865	1865	689
560	20240417	091800	67953531	1865	1861	1865	1861	14334
561	20240417	091700	41243251	1860	1859	1860	1859	47
562	20240417	091600	41155843	1859	1859	1859	1858	3514
563	20240417	091500	34626317	1859	1859	1859	1859	2
564	20240417	091400	34622599	1859	1859	1859	1859	2
565	20240417	091300	34618881	1857	1858	1858	1857	352
566	20240417	091200	33965084	1858	1858	1858	1858	32
567	20240417	091100	33905628	1858	1858	1858	1858	374
568	20240417	091000	33210736	1856	1855	1856	1855	992
569	20240417	090900	31369721	1855	1856	1856	1855	229
570	20240417	090800	30944772	1858	1858	1858	1858	111
571	20240417	090700	30738534	1854	1853	1860	1853	119
572	20240417	090600	30517255	1861	1854	1861	1853	558
573	20240417	090500	29483127	1853	1853	1853	1853	1
574	20240417	090400	29481274	1853	1863	1863	1851	3281
575	20240417	090300	23403630	1854	1854	1854	1854	5000
576	20240417	090200	14133630	1864	1864	1864	1864	139
577	20240417	090100	13874534	1864	1864	1864	1864	45
578	20240417	090000	13790654	1865	1851	1865	1851	7448