KissMeData/002700/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	183600	685567662	1880	1880	1880	1880	6992
3	20240418	183500	685567662	1880	1880	1880	1880	0
4	20240418	183400	685567662	1880	1880	1880	1880	0
5	20240418	183300	685567662	1880	1880	1880	1880	0
6	20240418	183200	685567662	1880	1880	1880	1880	0
7	20240418	183100	685567662	1880	1880	1880	1880	0
8	20240418	183000	685567662	1880	1880	1880	1880	0
9	20240418	182900	685567662	1880	1880	1880	1880	0
10	20240418	182800	685567662	1880	1880	1880	1880	0
11	20240418	182700	685567662	1880	1880	1880	1880	0
12	20240418	182600	685567662	1880	1880	1880	1880	0
13	20240418	182500	685567662	1880	1880	1880	1880	0
14	20240418	182400	685567662	1880	1880	1880	1880	0
15	20240418	182300	685567662	1880	1880	1880	1880	0
16	20240418	182200	685567662	1880	1880	1880	1880	0
17	20240418	182100	685567662	1880	1880	1880	1880	0
18	20240418	182000	685567662	1880	1880	1880	1880	0
19	20240418	181900	685567662	1880	1880	1880	1880	0
20	20240418	181800	685567662	1880	1880	1880	1880	0
21	20240418	181700	685567662	1880	1880	1880	1880	0
22	20240418	181600	685567662	1880	1880	1880	1880	0
23	20240418	181500	685567662	1880	1880	1880	1880	0
24	20240418	181400	685567662	1880	1880	1880	1880	0
25	20240418	181300	685567662	1880	1880	1880	1880	0
26	20240418	181200	685567662	1880	1880	1880	1880	0
27	20240418	181100	685567662	1880	1880	1880	1880	0
28	20240418	181000	685567662	1880	1880	1880	1880	0
29	20240418	180900	685567662	1880	1880	1880	1880	0
30	20240418	180800	685567662	1880	1880	1880	1880	0
31	20240418	180700	685567662	1880	1880	1880	1880	0
32	20240418	180600	685567662	1880	1880	1880	1880	6992
33	20240418	180500	685567662	1880	1880	1880	1880	0
34	20240418	180400	685567662	1880	1880	1880	1880	0
35	20240418	180300	685567662	1880	1880	1880	1880	0
36	20240418	180200	685567662	1880	1880	1880	1880	0
37	20240418	180100	685567662	1880	1880	1880	1880	0
38	20240418	180000	685567662	1880	1880	1880	1880	0
39	20240418	175900	685567662	1880	1880	1880	1880	0
40	20240418	175800	685567662	1880	1880	1880	1880	0
41	20240418	175700	685567662	1880	1880	1880	1880	0
42	20240418	175600	685567662	1880	1880	1880	1880	0
43	20240418	175500	685567662	1880	1880	1880	1880	0
44	20240418	175400	685567662	1880	1880	1880	1880	0
45	20240418	175300	685567662	1880	1880	1880	1880	0
46	20240418	175200	685567662	1880	1880	1880	1880	0
47	20240418	175100	685567662	1880	1880	1880	1880	0
48	20240418	175000	685567662	1880	1880	1880	1880	0
49	20240418	174900	685567662	1880	1880	1880	1880	0
50	20240418	174800	685567662	1880	1880	1880	1880	0
51	20240418	174700	685567662	1880	1880	1880	1880	0
52	20240418	174600	685567662	1880	1880	1880	1880	0
53	20240418	174500	685567662	1880	1880	1880	1880	0
54	20240418	174400	685567662	1880	1880	1880	1880	0
55	20240418	174300	685567662	1880	1880	1880	1880	0
56	20240418	174200	685567662	1880	1880	1880	1880	0
57	20240418	174100	685567662	1880	1880	1880	1880	0
58	20240418	174000	685567662	1880	1880	1880	1880	0
59	20240418	173900	685567662	1880	1880	1880	1880	0
60	20240418	173800	685567662	1880	1880	1880	1880	0
61	20240418	173700	685567662	1880	1880	1880	1880	0
62	20240418	173600	685567662	1880	1880	1880	1880	6992
63	20240418	173500	685567662	1880	1880	1880	1880	0
64	20240418	173400	685567662	1880	1880	1880	1880	0
65	20240418	173300	685567662	1880	1880	1880	1880	0
66	20240418	173200	685567662	1880	1880	1880	1880	0
67	20240418	173100	685567662	1880	1880	1880	1880	0
68	20240418	173000	685567662	1880	1880	1880	1880	0
69	20240418	172900	685567662	1880	1880	1880	1880	0
70	20240418	172800	685567662	1880	1880	1880	1880	0
71	20240418	172700	685567662	1880	1880	1880	1880	0
72	20240418	172600	685567662	1880	1880	1880	1880	0
73	20240418	172500	685567662	1880	1880	1880	1880	0
74	20240418	172400	685567662	1880	1880	1880	1880	0
75	20240418	172300	685567662	1880	1880	1880	1880	0
76	20240418	172200	685567662	1880	1880	1880	1880	0
77	20240418	172100	685567662	1880	1880	1880	1880	0
78	20240418	172000	685567662	1880	1880	1880	1880	0
79	20240418	171900	685567662	1880	1880	1880	1880	0
80	20240418	171800	685567662	1880	1880	1880	1880	0
81	20240418	171700	685567662	1880	1880	1880	1880	0
82	20240418	171600	685567662	1880	1880	1880	1880	0
83	20240418	171500	685567662	1880	1880	1880	1880	0
84	20240418	171400	685567662	1880	1880	1880	1880	0
85	20240418	171300	685567662	1880	1880	1880	1880	0
86	20240418	171200	685567662	1880	1880	1880	1880	0
87	20240418	171100	685567662	1880	1880	1880	1880	0
88	20240418	171000	685567662	1880	1880	1880	1880	0
89	20240418	170900	685567662	1880	1880	1880	1880	0
90	20240418	170800	685567662	1880	1880	1880	1880	0
91	20240418	170700	685567662	1880	1880	1880	1880	0
92	20240418	170600	685567662	1880	1880	1880	1880	6992
93	20240418	170500	685567662	1880	1880	1880	1880	0
94	20240418	170400	685567662	1880	1880	1880	1880	0
95	20240418	170300	685567662	1880	1880	1880	1880	0
96	20240418	170200	685567662	1880	1880	1880	1880	0
97	20240418	170100	685567662	1880	1880	1880	1880	0
98	20240418	170000	685567662	1880	1880	1880	1880	0
99	20240418	165900	685567662	1880	1880	1880	1880	0
100	20240418	165800	685567662	1880	1880	1880	1880	0
101	20240418	165700	685567662	1880	1880	1880	1880	0
102	20240418	165600	685567662	1880	1880	1880	1880	0
103	20240418	165500	685567662	1880	1880	1880	1880	0
104	20240418	165400	685567662	1880	1880	1880	1880	0
105	20240418	165300	685567662	1880	1880	1880	1880	0
106	20240418	165200	685567662	1880	1880	1880	1880	0
107	20240418	165100	685567662	1880	1880	1880	1880	0
108	20240418	165000	685567662	1880	1880	1880	1880	0
109	20240418	164900	685567662	1880	1880	1880	1880	0
110	20240418	164800	685567662	1880	1880	1880	1880	0
111	20240418	164700	685567662	1880	1880	1880	1880	0
112	20240418	164600	685567662	1880	1880	1880	1880	0
113	20240418	164500	685567662	1880	1880	1880	1880	0
114	20240418	164400	685567662	1880	1880	1880	1880	0
115	20240418	164300	685567662	1880	1880	1880	1880	0
116	20240418	164200	685567662	1880	1880	1880	1880	0
117	20240418	164100	685567662	1880	1880	1880	1880	0
118	20240418	164000	685567662	1880	1880	1880	1880	0
119	20240418	163900	685567662	1880	1880	1880	1880	0
120	20240418	163800	685567662	1880	1880	1880	1880	0
121	20240418	163700	685567662	1880	1880	1880	1880	0
122	20240418	163600	685567662	1880	1880	1880	1880	6992
123	20240418	163500	685567662	1880	1880	1880	1880	0
124	20240418	163400	685567662	1880	1880	1880	1880	0
125	20240418	163300	685567662	1880	1880	1880	1880	0
126	20240418	163200	685567662	1880	1880	1880	1880	0
127	20240418	163100	685567662	1880	1880	1880	1880	0
128	20240418	163000	685567662	1880	1880	1880	1880	0
129	20240418	162900	685567662	1880	1880	1880	1880	0
130	20240418	162800	685567662	1880	1880	1880	1880	0
131	20240418	162700	685567662	1880	1880	1880	1880	0
132	20240418	162600	685567662	1880	1880	1880	1880	0
133	20240418	162500	685567662	1880	1880	1880	1880	0
134	20240418	162400	685567662	1880	1880	1880	1880	0
135	20240418	162300	685567662	1880	1880	1880	1880	0
136	20240418	162200	685567662	1880	1880	1880	1880	0
137	20240418	162100	685567662	1880	1880	1880	1880	0
138	20240418	162000	685567662	1880	1880	1880	1880	0
139	20240418	161900	685567662	1880	1880	1880	1880	0
140	20240418	161800	685567662	1880	1880	1880	1880	0
141	20240418	161700	685567662	1880	1880	1880	1880	0
142	20240418	161600	685567662	1880	1880	1880	1880	0
143	20240418	161500	685567662	1880	1880	1880	1880	0
144	20240418	161400	685567662	1880	1880	1880	1880	0
145	20240418	161300	685567662	1880	1880	1880	1880	0
146	20240418	161200	685567662	1880	1880	1880	1880	0
147	20240418	161100	685567662	1880	1880	1880	1880	0
148	20240418	161000	685567662	1880	1880	1880	1880	0
149	20240418	160900	685567662	1880	1880	1880	1880	0
150	20240418	160800	685567662	1880	1880	1880	1880	0
151	20240418	160700	685567662	1880	1880	1880	1880	0
152	20240418	160600	685567662	1880	1880	1880	1880	6992
153	20240418	160500	685567662	1880	1880	1880	1880	0
154	20240418	160400	685567662	1880	1880	1880	1880	0
155	20240418	160300	685567662	1880	1880	1880	1880	0
156	20240418	160200	685567662	1880	1880	1880	1880	0
157	20240418	160100	685567662	1880	1880	1880	1880	0
158	20240418	160000	685567662	1880	1880	1880	1880	0
159	20240418	155900	685567662	1880	1880	1880	1880	0
160	20240418	155800	685567662	1880	1880	1880	1880	0
161	20240418	155700	685567662	1880	1880	1880	1880	0
162	20240418	155600	685567662	1880	1880	1880	1880	0
163	20240418	155500	685567662	1880	1880	1880	1880	0
164	20240418	155400	685567662	1880	1880	1880	1880	0
165	20240418	155300	685567662	1880	1880	1880	1880	0
166	20240418	155200	685567662	1880	1880	1880	1880	0
167	20240418	155100	685567662	1880	1880	1880	1880	0
168	20240418	155000	685567662	1880	1880	1880	1880	0
169	20240418	154900	685567662	1880	1880	1880	1880	0
170	20240418	154800	685567662	1880	1880	1880	1880	0
171	20240418	154700	685567662	1880	1880	1880	1880	0
172	20240418	154600	685567662	1880	1880	1880	1880	0
173	20240418	154500	685567662	1880	1880	1880	1880	0
174	20240418	154400	685567662	1880	1880	1880	1880	0
175	20240418	154300	685567662	1880	1880	1880	1880	0
176	20240418	154200	685567662	1880	1880	1880	1880	0
177	20240418	154100	685567662	1880	1880	1880	1880	0
178	20240418	154000	685567662	1880	1880	1880	1880	0
179	20240418	153900	685567662	1880	1880	1880	1880	0
180	20240418	153800	685567662	1880	1880	1880	1880	0
181	20240418	153700	685567662	1880	1880	1880	1880	0
182	20240418	153600	685567662	1880	1880	1880	1880	6992
183	20240418	153500	685567662	1880	1880	1880	1880	0
184	20240418	153400	685567662	1880	1880	1880	1880	0
185	20240418	153300	685567662	1880	1880	1880	1880	0
186	20240418	153200	685567662	1880	1880	1880	1880	0
187	20240418	153100	685567662	1880	1880	1880	1880	0
188	20240418	153000	685567662	1880	1880	1880	1880	6992
189	20240418	152900	672422702	1880	1880	1880	1880	0
190	20240418	152800	672422702	1880	1880	1880	1880	0
191	20240418	152700	672422702	1880	1880	1880	1880	0
192	20240418	152600	672422702	1880	1880	1880	1880	0
193	20240418	152500	672422702	1880	1880	1880	1880	0
194	20240418	152400	672422702	1880	1880	1880	1880	0
195	20240418	152300	672422702	1880	1880	1880	1880	0
196	20240418	152200	672422702	1880	1880	1880	1880	0
197	20240418	152100	672422702	1880	1880	1880	1880	0
198	20240418	152000	672422702	1880	1880	1880	1880	0
199	20240418	151900	672422702	1880	1880	1880	1880	128
200	20240418	151800	672182062	1881	1880	1881	1880	1183
201	20240418	151700	669957939	1880	1879	1880	1879	159
202	20240418	151600	669659176	1879	1879	1879	1879	907
203	20240418	151500	667954923	1880	1880	1880	1880	12
204	20240418	151400	667932363	1881	1880	1881	1880	265
205	20240418	151300	667434064	1880	1881	1881	1880	3913
206	20240418	151200	660077577	1882	1881	1882	1880	1778
207	20240418	151100	656733252	1881	1881	1882	1880	85
208	20240418	151000	656573289	1882	1882	1882	1882	0
209	20240418	150900	656573289	1882	1882	1882	1882	1
210	20240418	150800	656571407	1882	1882	1882	1882	11
211	20240418	150700	656550705	1880	1880	1880	1880	1000
212	20240418	150600	654670705	1880	1882	1882	1880	85
213	20240418	150500	654510873	1883	1883	1883	1883	201
214	20240418	150400	654132390	1883	1882	1883	1882	416
215	20240418	150300	653349454	1883	1882	1883	1882	2
216	20240418	150200	653345689	1882	1883	1883	1882	51
217	20240418	150100	653249706	1882	1882	1882	1882	339
218	20240418	150000	652611708	1882	1882	1882	1882	633
219	20240418	145900	651420402	1882	1882	1882	1882	3
220	20240418	145800	651414756	1882	1882	1882	1882	100
221	20240418	145700	651226556	1882	1882	1882	1882	2
222	20240418	145600	651222792	1882	1882	1882	1882	182
223	20240418	145500	650880268	1883	1883	1883	1883	0
224	20240418	145400	650880268	1883	1884	1884	1883	9
225	20240418	145300	650863320	1884	1884	1884	1882	174
226	20240418	145200	650535666	1884	1882	1884	1882	3633
227	20240418	145100	643693958	1882	1882	1883	1882	46
228	20240418	145000	643607383	1882	1882	1882	1882	47
229	20240418	144900	643518929	1882	1878	1882	1878	23071
230	20240418	144800	600121402	1881	1878	1881	1878	53
231	20240418	144700	600021832	1881	1881	1881	1881	890
232	20240418	144600	598347742	1881	1877	1881	1877	19336
233	20240418	144500	562038874	1877	1876	1877	1876	1743
234	20240418	144400	558768263	1877	1876	1877	1876	532
235	20240418	144300	557769727	1877	1876	1877	1876	7077
236	20240418	144200	544488476	1875	1875	1876	1875	2647
237	20240418	144100	539525329	1874	1873	1874	1873	4960
238	20240418	144000	530230511	1873	1873	1873	1873	174
239	20240418	143900	529904609	1873	1873	1873	1873	1
240	20240418	143800	529902736	1873	1871	1874	1871	853
241	20240418	143700	528306700	1871	1874	1874	1871	7020
242	20240418	143600	515172220	1870	1870	1870	1870	2000
243	20240418	143500	511432220	1874	1873	1874	1873	9796
244	20240418	143400	493080316	1873	1873	1873	1873	3
245	20240418	143300	493074697	1873	1873	1873	1873	189
246	20240418	143200	492720700	1873	1872	1873	1872	12
247	20240418	143100	492698229	1873	1873	1873	1873	0
248	20240418	143000	492698229	1873	1868	1873	1868	67
249	20240418	142900	492572823	1868	1868	1868	1868	0
250	20240418	142800	492572823	1868	1868	1868	1868	0
251	20240418	142700	492572823	1868	1868	1868	1868	0
252	20240418	142600	492572823	1868	1868	1868	1868	10
253	20240418	142500	492554143	1866	1871	1871	1866	10930
254	20240418	142400	472129079	1873	1873	1873	1873	0
255	20240418	142300	472129079	1873	1872	1873	1872	1882
256	20240418	142200	468605963	1872	1872	1872	1872	401
257	20240418	142100	467855291	1871	1871	1871	1871	0
258	20240418	142000	467855291	1871	1871	1871	1871	0
259	20240418	141900	467855291	1871	1871	1871	1871	24
260	20240418	141800	467810387	1871	1870	1871	1870	879
261	20240418	141700	466166479	1870	1871	1871	1870	51
262	20240418	141600	466071060	1871	1870	1871	1870	51
263	20240418	141500	465975640	1871	1871	1871	1871	0
264	20240418	141400	465975640	1871	1871	1871	1871	10
265	20240418	141300	465956930	1870	1869	1870	1869	2941
266	20240418	141200	460460151	1870	1868	1870	1868	820
267	20240418	141100	458928387	1869	1869	1869	1869	44
268	20240418	141000	458846151	1869	1869	1869	1869	51
269	20240418	140900	458750832	1868	1868	1868	1868	21
270	20240418	140800	458711604	1869	1869	1869	1869	10
271	20240418	140700	458692914	1869	1869	1869	1869	300
272	20240418	140600	458132214	1869	1869	1869	1869	1304
273	20240418	140500	455695038	1870	1870	1870	1870	111
274	20240418	140400	455487468	1870	1870	1870	1870	1
275	20240418	140300	455485598	1870	1870	1870	1870	6000
276	20240418	140200	444265598	1870	1870	1870	1870	3000
277	20240418	140100	438655598	1870	1870	1870	1870	5500
278	20240418	140000	428370598	1873	1873	1873	1866	5213
279	20240418	135900	418631151	1873	1871	1873	1871	39
280	20240418	135800	418558158	1870	1870	1870	1870	300
281	20240418	135700	417997158	1870	1870	1870	1870	0
282	20240418	135600	417997158	1870	1870	1870	1870	1
283	20240418	135500	417995288	1870	1870	1870	1870	64
284	20240418	135400	417875608	1870	1870	1870	1870	0
285	20240418	135300	417875608	1870	1870	1870	1870	2
286	20240418	135200	417871868	1870	1870	1870	1870	459
287	20240418	135100	417013538	1871	1871	1871	1871	1000
288	20240418	135000	415142538	1870	1870	1870	1870	530
289	20240418	134900	414151438	1870	1870	1870	1869	3001
290	20240418	134800	408540568	1870	1870	1870	1870	0
291	20240418	134700	408540568	1870	1870	1870	1870	9
292	20240418	134600	408523738	1870	1870	1870	1870	0
293	20240418	134500	408523738	1870	1870	1870	1870	0
294	20240418	134400	408523738	1870	1870	1870	1870	0
295	20240418	134300	408523738	1870	1870	1870	1870	0
296	20240418	134200	408523738	1870	1870	1870	1870	0
297	20240418	134100	408523738	1870	1870	1870	1870	0
298	20240418	134000	408523738	1870	1870	1870	1870	18
299	20240418	133900	408490078	1873	1873	1873	1873	18
300	20240418	133800	408456364	1873	1873	1873	1873	10
301	20240418	133700	408437634	1866	1866	1866	1866	0
302	20240418	133600	408437634	1866	1866	1866	1866	550
303	20240418	133500	407411334	1866	1866	1866	1866	0
304	20240418	133400	407411334	1866	1866	1866	1866	1000
305	20240418	133300	405545334	1865	1865	1865	1865	0
306	20240418	133200	405545334	1865	1865	1865	1865	0
307	20240418	133100	405545334	1865	1870	1870	1865	13280
308	20240418	133000	380761412	1873	1873	1873	1873	0
309	20240418	132900	380761412	1873	1873	1873	1873	174
310	20240418	132800	380435510	1873	1873	1873	1873	0
311	20240418	132700	380435510	1873	1873	1873	1873	0
312	20240418	132600	380435510	1873	1873	1873	1873	1
313	20240418	132500	380433637	1865	1865	1865	1865	0
314	20240418	132400	380433637	1865	1867	1867	1865	7000
315	20240418	132300	367371828	1865	1870	1870	1865	20000
316	20240418	132200	330048751	1870	1870	1870	1870	0
317	20240418	132100	330048751	1870	1873	1873	1870	1000
318	20240418	132000	328177010	1874	1874	1874	1874	0
319	20240418	131900	328177010	1874	1874	1874	1874	0
320	20240418	131800	328177010	1874	1874	1874	1874	0
321	20240418	131700	328177010	1874	1874	1874	1874	0
322	20240418	131600	328177010	1874	1872	1874	1872	6010
323	20240418	131500	316917655	1872	1872	1872	1872	0
324	20240418	131400	316917655	1872	1872	1872	1872	0
325	20240418	131300	316917655	1872	1870	1872	1870	177
326	20240418	131200	316586411	1870	1870	1870	1870	0
327	20240418	131100	316586411	1870	1870	1870	1870	1
328	20240418	131000	316584541	1870	1870	1870	1870	500
329	20240418	130900	315649541	1870	1870	1870	1870	0
330	20240418	130800	315649541	1870	1870	1870	1870	0
331	20240418	130700	315649541	1870	1870	1870	1870	0
332	20240418	130600	315649541	1870	1870	1870	1870	75
333	20240418	130500	315509291	1872	1872	1872	1872	0
334	20240418	130400	315509291	1872	1872	1872	1872	15
335	20240418	130300	315481211	1873	1873	1873	1873	266
336	20240418	130200	314982993	1873	1873	1873	1873	156
337	20240418	130100	314690805	1872	1872	1872	1872	0
338	20240418	130000	314690805	1872	1872	1872	1872	1
339	20240418	125900	314688933	1871	1871	1871	1871	445
340	20240418	125800	313856338	1870	1870	1870	1870	0
341	20240418	125700	313856338	1870	1870	1870	1870	0
342	20240418	125600	313856338	1870	1870	1870	1870	42
343	20240418	125500	313777798	1870	1870	1870	1870	1
344	20240418	125400	313775928	1871	1871	1871	1871	2
345	20240418	125300	313772186	1871	1871	1871	1871	30
346	20240418	125200	313716056	1871	1871	1871	1871	500
347	20240418	125100	312780556	1869	1869	1869	1869	0
348	20240418	125000	312780556	1869	1869	1869	1869	0
349	20240418	124900	312780556	1869	1869	1869	1869	0
350	20240418	124800	312780556	1869	1869	1869	1869	0
351	20240418	124700	312780556	1869	1870	1870	1869	223
352	20240418	124600	312363748	1871	1870	1871	1870	403
353	20240418	124500	311610135	1870	1870	1870	1870	100
354	20240418	124400	311423135	1871	1871	1871	1871	0
355	20240418	124300	311423135	1871	1871	1871	1871	506
356	20240418	124200	310476409	1871	1871	1871	1871	200
357	20240418	124100	310102209	1872	1872	1872	1872	0
358	20240418	124000	310102209	1872	1872	1872	1872	0
359	20240418	123900	310102209	1872	1872	1872	1872	0
360	20240418	123800	310102209	1872	1872	1872	1872	0
361	20240418	123700	310102209	1872	1872	1872	1872	68
362	20240418	123600	309974913	1872	1872	1872	1872	0
363	20240418	123500	309974913	1872	1872	1872	1872	31
364	20240418	123400	309916881	1872	1872	1872	1872	2
365	20240418	123300	309913137	1868	1868	1868	1868	0
366	20240418	123200	309913137	1868	1870	1870	1868	577
367	20240418	123100	308834697	1872	1872	1872	1872	98
368	20240418	123000	308651241	1872	1872	1872	1872	10
369	20240418	122900	308632521	1871	1871	1871	1871	1145
370	20240418	122800	306490226	1871	1871	1871	1871	23
371	20240418	122700	306447193	1870	1870	1870	1870	0
372	20240418	122600	306447193	1870	1870	1870	1870	13
373	20240418	122500	306422883	1870	1870	1870	1870	63
374	20240418	122400	306305073	1870	1870	1870	1870	270
375	20240418	122300	305800173	1870	1870	1870	1870	1
376	20240418	122200	305798303	1870	1870	1870	1870	0
377	20240418	122100	305798303	1870	1870	1870	1870	0
378	20240418	122000	305798303	1870	1870	1870	1870	0
379	20240418	121900	305798303	1870	1870	1870	1870	20
380	20240418	121800	305760903	1870	1870	1870	1870	320
381	20240418	121700	305162503	1870	1870	1870	1870	560
382	20240418	121600	304115303	1870	1870	1870	1870	301
383	20240418	121500	303552433	1869	1869	1869	1869	0
384	20240418	121400	303552433	1869	1869	1869	1869	10
385	20240418	121300	303533743	1869	1869	1869	1869	0
386	20240418	121200	303533743	1869	1869	1869	1869	0
387	20240418	121100	303533743	1869	1869	1869	1869	0
388	20240418	121000	303533743	1869	1869	1869	1869	697
389	20240418	120900	302231050	1869	1869	1869	1869	1003
390	20240418	120800	300356443	1869	1869	1869	1869	0
391	20240418	120700	300356443	1869	1869	1869	1869	0
392	20240418	120600	300356443	1869	1869	1869	1868	41
393	20240418	120500	300279827	1869	1870	1870	1869	107
394	20240418	120400	300079802	1870	1870	1870	1870	0
395	20240418	120300	300079802	1870	1870	1870	1870	10
396	20240418	120200	300061102	1870	1869	1870	1869	1070
397	20240418	120100	298060976	1869	1869	1869	1869	0
398	20240418	120000	298060976	1869	1869	1869	1869	10
399	20240418	115900	298042286	1869	1869	1869	1869	590
400	20240418	115800	296939576	1868	1868	1868	1868	0
401	20240418	115700	296939576	1868	1868	1868	1868	0
402	20240418	115600	296939576	1868	1869	1869	1868	137
403	20240418	115500	296683653	1869	1869	1869	1869	27
404	20240418	115400	296633190	1869	1869	1869	1869	92
405	20240418	115300	296461242	1869	1870	1870	1869	78
406	20240418	115200	296315410	1870	1870	1870	1870	14
407	20240418	115100	296289230	1869	1869	1869	1869	0
408	20240418	115000	296289230	1869	1869	1869	1869	3
409	20240418	114900	296283623	1869	1869	1869	1869	3
410	20240418	114800	296278016	1870	1870	1870	1870	50
411	20240418	114700	296184516	1870	1870	1870	1870	200
412	20240418	114600	295810516	1870	1870	1870	1870	0
413	20240418	114500	295810516	1870	1870	1870	1870	1
414	20240418	114400	295808646	1865	1865	1865	1865	0
415	20240418	114300	295808646	1865	1865	1865	1865	0
416	20240418	114200	295808646	1865	1868	1868	1865	14079
417	20240418	114100	269538112	1869	1870	1870	1869	49
418	20240418	114000	269446513	1870	1870	1870	1870	20
419	20240418	113900	269409113	1870	1870	1870	1870	0
420	20240418	113800	269409113	1870	1869	1870	1869	540
421	20240418	113700	268399314	1869	1869	1869	1869	0
422	20240418	113600	268399314	1869	1869	1869	1869	0
423	20240418	113500	268399314	1869	1869	1869	1869	0
424	20240418	113400	268399314	1869	1869	1869	1869	2000
425	20240418	113300	264661314	1869	1870	1870	1869	12
426	20240418	113200	264638876	1870	1870	1870	1870	600
427	20240418	113100	263516876	1869	1869	1869	1869	8
428	20240418	113000	263501924	1869	1869	1869	1869	1
429	20240418	112900	263500055	1869	1867	1869	1867	189
430	20240418	112800	263147190	1866	1866	1866	1866	0
431	20240418	112700	263147190	1866	1866	1866	1866	0
432	20240418	112600	263147190	1866	1866	1866	1866	0
433	20240418	112500	263147190	1866	1866	1866	1866	0
434	20240418	112400	263147190	1866	1866	1866	1866	0
435	20240418	112300	263147190	1866	1866	1866	1866	0
436	20240418	112200	263147190	1866	1866	1866	1866	1
437	20240418	112100	263145324	1866	1869	1869	1866	7000
438	20240418	112000	250074098	1869	1869	1869	1869	495
439	20240418	111900	249148943	1870	1870	1870	1870	14
440	20240418	111800	249122763	1870	1870	1870	1870	11
441	20240418	111700	249102193	1870	1870	1870	1870	9
442	20240418	111600	249085363	1870	1869	1870	1869	74
443	20240418	111500	248947043	1870	1870	1870	1870	3
444	20240418	111400	248941433	1868	1868	1868	1868	0
445	20240418	111300	248941433	1868	1869	1869	1868	1094
446	20240418	111200	246897786	1870	1870	1870	1870	0
447	20240418	111100	246897786	1870	1870	1870	1870	0
448	20240418	111000	246897786	1870	1870	1870	1870	0
449	20240418	110900	246897786	1870	1870	1870	1870	89
450	20240418	110800	246731356	1870	1870	1870	1870	207
451	20240418	110700	246344266	1870	1870	1870	1870	10
452	20240418	110600	246325566	1870	1870	1870	1870	20
453	20240418	110500	246288166	1870	1870	1870	1870	5
454	20240418	110400	246278816	1870	1870	1870	1870	165
455	20240418	110300	245970266	1870	1870	1870	1870	0
456	20240418	110200	245970266	1870	1870	1870	1870	60
457	20240418	110100	245858066	1870	1870	1870	1870	0
458	20240418	110000	245858066	1870	1870	1870	1870	1
459	20240418	105900	245856196	1870	1870	1870	1870	28
460	20240418	105800	245803836	1868	1868	1868	1868	0
461	20240418	105700	245803836	1868	1868	1868	1868	0
462	20240418	105600	245803836	1868	1870	1870	1867	14005
463	20240418	105500	219644394	1871	1871	1871	1871	500
464	20240418	105400	218708894	1871	1871	1871	1871	0
465	20240418	105300	218708894	1871	1871	1871	1871	0
466	20240418	105200	218708894	1871	1871	1871	1871	1780
467	20240418	105100	215378514	1873	1872	1873	1872	2139
468	20240418	105000	211374287	1870	1870	1870	1870	915
469	20240418	104900	209663237	1870	1870	1870	1870	85
470	20240418	104800	209504287	1870	1870	1870	1870	0
471	20240418	104700	209504287	1870	1870	1870	1870	0
472	20240418	104600	209504287	1870	1870	1870	1870	2488
473	20240418	104500	204851727	1870	1870	1870	1870	25
474	20240418	104400	204804977	1870	1870	1870	1870	100
475	20240418	104300	204617977	1869	1869	1869	1869	1533
476	20240418	104200	201752800	1868	1868	1868	1868	0
477	20240418	104100	201752800	1868	1869	1869	1868	503
478	20240418	104000	200813193	1868	1868	1868	1868	312
479	20240418	103900	200230377	1869	1869	1869	1869	464
480	20240418	103800	199363161	1870	1870	1870	1870	25
481	20240418	103700	199316411	1870	1870	1870	1870	0
482	20240418	103600	199316411	1870	1870	1870	1870	17
483	20240418	103500	199284621	1870	1870	1870	1870	236
484	20240418	103400	198843301	1870	1870	1870	1870	0
485	20240418	103300	198843301	1870	1870	1870	1870	13
486	20240418	103200	198818991	1870	1870	1870	1870	2
487	20240418	103100	198815251	1872	1872	1872	1872	10
488	20240418	103000	198796531	1872	1871	1872	1871	7
489	20240418	102900	198783428	1870	1870	1870	1870	1
490	20240418	102800	198781558	1867	1867	1867	1867	0
491	20240418	102700	198781558	1867	1867	1867	1867	10
492	20240418	102600	198762888	1873	1873	1873	1873	0
493	20240418	102500	198762888	1873	1873	1873	1873	0
494	20240418	102400	198762888	1873	1873	1873	1873	65
495	20240418	102300	198641143	1874	1868	1874	1866	10001
496	20240418	102200	179967559	1868	1868	1868	1868	0
497	20240418	102100	179967559	1868	1869	1869	1868	500
498	20240418	102000	179033478	1874	1874	1874	1874	100
499	20240418	101900	178846078	1874	1874	1874	1874	0
500	20240418	101800	178846078	1874	1874	1874	1874	0
501	20240418	101700	178846078	1874	1874	1874	1874	101
502	20240418	101600	178656804	1867	1867	1867	1867	1
503	20240418	101500	178654937	1866	1873	1873	1866	22000
504	20240418	101400	137559328	1873	1872	1873	1872	1076
505	20240418	101300	135544781	1872	1872	1872	1872	0
506	20240418	101200	135544781	1872	1872	1872	1872	37
507	20240418	101100	135475517	1872	1873	1873	1872	129
508	20240418	101000	135233988	1873	1873	1873	1873	2835
509	20240418	100900	129924033	1873	1874	1874	1873	752
510	20240418	100800	128514819	1874	1874	1874	1874	332
511	20240418	100700	127892651	1875	1876	1876	1874	339
512	20240418	100600	127256888	1877	1877	1877	1877	70
513	20240418	100500	127125498	1877	1877	1877	1877	0
514	20240418	100400	127125498	1877	1877	1877	1877	271
515	20240418	100300	126616831	1877	1877	1877	1877	1
516	20240418	100200	126614954	1877	1877	1877	1877	12
517	20240418	100100	126592430	1877	1877	1877	1877	1
518	20240418	100000	126590553	1877	1877	1877	1877	0
519	20240418	095900	126590553	1877	1877	1877	1877	14
520	20240418	095800	126564275	1877	1874	1877	1874	1567
521	20240418	095700	123624913	1875	1875	1875	1875	13
522	20240418	095600	123600538	1875	1875	1875	1875	5785
523	20240418	095500	112753663	1875	1875	1875	1875	9216
524	20240418	095400	95473663	1875	1874	1875	1874	530
525	20240418	095300	94479923	1875	1874	1875	1874	34
526	20240418	095200	94416197	1875	1875	1875	1875	200
527	20240418	095100	94041197	1875	1874	1875	1874	215
528	20240418	095000	93638278	1874	1874	1874	1874	94
529	20240418	094900	93462122	1875	1875	1875	1875	131
530	20240418	094800	93216497	1875	1875	1875	1874	200
531	20240418	094700	92841502	1875	1877	1877	1875	811
532	20240418	094600	91320272	1877	1877	1877	1877	1
533	20240418	094500	91318395	1877	1877	1877	1877	131
534	20240418	094400	91072508	1877	1877	1877	1876	110
535	20240418	094300	90866041	1877	1876	1877	1876	501
536	20240418	094200	89926157	1875	1876	1876	1875	927
537	20240418	094100	88188017	1876	1877	1877	1876	593
538	20240418	094000	87075530	1876	1877	1877	1876	152
539	20240418	093900	86790346	1877	1877	1877	1877	156
540	20240418	093800	86497534	1877	1876	1877	1876	386
541	20240418	093700	85773397	1878	1876	1878	1876	18
542	20240418	093600	85739627	1876	1879	1879	1876	398
543	20240418	093500	84992664	1879	1879	1879	1879	1
544	20240418	093400	84990785	1881	1880	1881	1880	1500
545	20240418	093300	82170285	1880	1880	1880	1880	1
546	20240418	093200	82168405	1875	1881	1881	1875	112
547	20240418	093100	81958333	1881	1880	1881	1871	20202
548	20240418	093000	44137913	1876	1880	1880	1871	2184
549	20240418	092900	40051428	1870	1880	1881	1870	1002
550	20240418	092800	38167188	1870	1880	1880	1869	132
551	20240418	092700	37919050	1880	1878	1880	1868	6247
552	20240418	092600	26175770	1877	1874	1877	1874	1442
553	20240418	092500	23472648	1867	1867	1867	1867	0
554	20240418	092400	23472648	1867	1867	1867	1867	0
555	20240418	092300	23472648	1867	1867	1867	1866	1100
556	20240418	092200	21419048	1867	1867	1867	1867	0
557	20240418	092100	21419048	1867	1867	1867	1867	0
558	20240418	092000	21419048	1867	1869	1869	1867	2158
559	20240418	091900	17388634	1869	1869	1875	1869	1024
560	20240418	091800	15474760	1875	1874	1875	1874	11
561	20240418	091700	15454143	1869	1870	1870	1869	122
562	20240418	091600	15226004	1869	1869	1869	1869	55
563	20240418	091500	15123209	1869	1870	1870	1869	9
564	20240418	091400	15106382	1869	1870	1870	1869	7
565	20240418	091300	15093293	1870	1868	1870	1868	15
566	20240418	091200	15065261	1868	1869	1869	1868	14
567	20240418	091100	15039106	1868	1869	1869	1868	99
568	20240418	091000	14854077	1869	1869	1869	1869	700
569	20240418	090900	13545777	1869	1869	1869	1869	2
570	20240418	090800	13542039	1869	1869	1869	1869	95
571	20240418	090700	13364484	1869	1869	1869	1869	5
572	20240418	090600	13355139	1869	1868	1869	1867	3019
573	20240418	090500	7717782	1869	1869	1869	1869	101
574	20240418	090400	7529013	1869	1869	1875	1869	102
575	20240418	090300	7338075	1878	1875	1879	1875	2152
576	20240418	090200	3299095	1868	1875	1875	1868	909
577	20240418	090100	1597746	1879	1870	1879	1870	345
578	20240418	090000	950337	1867	1867	1870	1867	509