KissMeData/002700/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	183700	353562481	1851	1851	1851	1851	4828
3	20240425	183600	353562481	1851	1851	1851	1851	0
4	20240425	183500	353562481	1851	1851	1851	1851	0
5	20240425	183400	353562481	1851	1851	1851	1851	0
6	20240425	183300	353562481	1851	1851	1851	1851	0
7	20240425	183200	353562481	1851	1851	1851	1851	0
8	20240425	183100	353562481	1851	1851	1851	1851	0
9	20240425	183000	353562481	1851	1851	1851	1851	0
10	20240425	182900	353562481	1851	1851	1851	1851	0
11	20240425	182800	353562481	1851	1851	1851	1851	0
12	20240425	182700	353562481	1851	1851	1851	1851	0
13	20240425	182600	353562481	1851	1851	1851	1851	0
14	20240425	182500	353562481	1851	1851	1851	1851	0
15	20240425	182400	353562481	1851	1851	1851	1851	0
16	20240425	182300	353562481	1851	1851	1851	1851	0
17	20240425	182200	353562481	1851	1851	1851	1851	0
18	20240425	182100	353562481	1851	1851	1851	1851	0
19	20240425	182000	353562481	1851	1851	1851	1851	0
20	20240425	181900	353562481	1851	1851	1851	1851	0
21	20240425	181800	353562481	1851	1851	1851	1851	0
22	20240425	181700	353562481	1851	1851	1851	1851	0
23	20240425	181600	353562481	1851	1851	1851	1851	0
24	20240425	181500	353562481	1851	1851	1851	1851	0
25	20240425	181400	353562481	1851	1851	1851	1851	0
26	20240425	181300	353562481	1851	1851	1851	1851	0
27	20240425	181200	353562481	1851	1851	1851	1851	0
28	20240425	181100	353562481	1851	1851	1851	1851	0
29	20240425	181000	353562481	1851	1851	1851	1851	0
30	20240425	180900	353562481	1851	1851	1851	1851	0
31	20240425	180800	353562481	1851	1851	1851	1851	0
32	20240425	180700	353562481	1851	1851	1851	1851	4828
33	20240425	180600	353562481	1851	1851	1851	1851	0
34	20240425	180500	353562481	1851	1851	1851	1851	0
35	20240425	180400	353562481	1851	1851	1851	1851	0
36	20240425	180300	353562481	1851	1851	1851	1851	0
37	20240425	180200	353562481	1851	1851	1851	1851	0
38	20240425	180100	353562481	1851	1851	1851	1851	0
39	20240425	180000	353562481	1851	1851	1851	1851	0
40	20240425	175900	353562481	1851	1851	1851	1851	0
41	20240425	175800	353562481	1851	1851	1851	1851	0
42	20240425	175700	353562481	1851	1851	1851	1851	0
43	20240425	175600	353562481	1851	1851	1851	1851	0
44	20240425	175500	353562481	1851	1851	1851	1851	0
45	20240425	175400	353562481	1851	1851	1851	1851	0
46	20240425	175300	353562481	1851	1851	1851	1851	0
47	20240425	175200	353562481	1851	1851	1851	1851	0
48	20240425	175100	353562481	1851	1851	1851	1851	0
49	20240425	175000	353562481	1851	1851	1851	1851	0
50	20240425	174900	353562481	1851	1851	1851	1851	0
51	20240425	174800	353562481	1851	1851	1851	1851	0
52	20240425	174700	353562481	1851	1851	1851	1851	0
53	20240425	174600	353562481	1851	1851	1851	1851	0
54	20240425	174500	353562481	1851	1851	1851	1851	0
55	20240425	174400	353562481	1851	1851	1851	1851	0
56	20240425	174300	353562481	1851	1851	1851	1851	0
57	20240425	174200	353562481	1851	1851	1851	1851	0
58	20240425	174100	353562481	1851	1851	1851	1851	0
59	20240425	174000	353562481	1851	1851	1851	1851	0
60	20240425	173900	353562481	1851	1851	1851	1851	0
61	20240425	173800	353562481	1851	1851	1851	1851	0
62	20240425	173700	353562481	1851	1851	1851	1851	4828
63	20240425	173600	353562481	1851	1851	1851	1851	0
64	20240425	173500	353562481	1851	1851	1851	1851	0
65	20240425	173400	353562481	1851	1851	1851	1851	0
66	20240425	173300	353562481	1851	1851	1851	1851	0
67	20240425	173200	353562481	1851	1851	1851	1851	0
68	20240425	173100	353562481	1851	1851	1851	1851	0
69	20240425	173000	353562481	1851	1851	1851	1851	0
70	20240425	172900	353562481	1851	1851	1851	1851	0
71	20240425	172800	353562481	1851	1851	1851	1851	0
72	20240425	172700	353562481	1851	1851	1851	1851	0
73	20240425	172600	353562481	1851	1851	1851	1851	0
74	20240425	172500	353562481	1851	1851	1851	1851	0
75	20240425	172400	353562481	1851	1851	1851	1851	0
76	20240425	172300	353562481	1851	1851	1851	1851	0
77	20240425	172200	353562481	1851	1851	1851	1851	0
78	20240425	172100	353562481	1851	1851	1851	1851	0
79	20240425	172000	353562481	1851	1851	1851	1851	0
80	20240425	171900	353562481	1851	1851	1851	1851	0
81	20240425	171800	353562481	1851	1851	1851	1851	0
82	20240425	171700	353562481	1851	1851	1851	1851	0
83	20240425	171600	353562481	1851	1851	1851	1851	0
84	20240425	171500	353562481	1851	1851	1851	1851	0
85	20240425	171400	353562481	1851	1851	1851	1851	0
86	20240425	171300	353562481	1851	1851	1851	1851	0
87	20240425	171200	353562481	1851	1851	1851	1851	0
88	20240425	171100	353562481	1851	1851	1851	1851	0
89	20240425	171000	353562481	1851	1851	1851	1851	0
90	20240425	170900	353562481	1851	1851	1851	1851	0
91	20240425	170800	353562481	1851	1851	1851	1851	0
92	20240425	170700	353562481	1851	1851	1851	1851	4828
93	20240425	170600	353562481	1851	1851	1851	1851	0
94	20240425	170500	353562481	1851	1851	1851	1851	0
95	20240425	170400	353562481	1851	1851	1851	1851	0
96	20240425	170300	353562481	1851	1851	1851	1851	0
97	20240425	170200	353562481	1851	1851	1851	1851	0
98	20240425	170100	353562481	1851	1851	1851	1851	0
99	20240425	170000	353562481	1851	1851	1851	1851	0
100	20240425	165900	353562481	1851	1851	1851	1851	0
101	20240425	165800	353562481	1851	1851	1851	1851	0
102	20240425	165700	353562481	1851	1851	1851	1851	0
103	20240425	165600	353562481	1851	1851	1851	1851	0
104	20240425	165500	353562481	1851	1851	1851	1851	0
105	20240425	165400	353562481	1851	1851	1851	1851	0
106	20240425	165300	353562481	1851	1851	1851	1851	0
107	20240425	165200	353562481	1851	1851	1851	1851	0
108	20240425	165100	353562481	1851	1851	1851	1851	0
109	20240425	165000	353562481	1851	1851	1851	1851	0
110	20240425	164900	353562481	1851	1851	1851	1851	0
111	20240425	164800	353562481	1851	1851	1851	1851	0
112	20240425	164700	353562481	1851	1851	1851	1851	0
113	20240425	164600	353562481	1851	1851	1851	1851	0
114	20240425	164500	353562481	1851	1851	1851	1851	0
115	20240425	164400	353562481	1851	1851	1851	1851	0
116	20240425	164300	353562481	1851	1851	1851	1851	0
117	20240425	164200	353562481	1851	1851	1851	1851	0
118	20240425	164100	353562481	1851	1851	1851	1851	0
119	20240425	164000	353562481	1851	1851	1851	1851	0
120	20240425	163900	353562481	1851	1851	1851	1851	0
121	20240425	163800	353562481	1851	1851	1851	1851	0
122	20240425	163700	353562481	1851	1851	1851	1851	4828
123	20240425	163600	353562481	1851	1851	1851	1851	0
124	20240425	163500	353562481	1851	1851	1851	1851	0
125	20240425	163400	353562481	1851	1851	1851	1851	0
126	20240425	163300	353562481	1851	1851	1851	1851	0
127	20240425	163200	353562481	1851	1851	1851	1851	0
128	20240425	163100	353562481	1851	1851	1851	1851	0
129	20240425	163000	353562481	1851	1851	1851	1851	0
130	20240425	162900	353562481	1851	1851	1851	1851	0
131	20240425	162800	353562481	1851	1851	1851	1851	0
132	20240425	162700	353562481	1851	1851	1851	1851	0
133	20240425	162600	353562481	1851	1851	1851	1851	0
134	20240425	162500	353562481	1851	1851	1851	1851	0
135	20240425	162400	353562481	1851	1851	1851	1851	0
136	20240425	162300	353562481	1851	1851	1851	1851	0
137	20240425	162200	353562481	1851	1851	1851	1851	0
138	20240425	162100	353562481	1851	1851	1851	1851	0
139	20240425	162000	353562481	1851	1851	1851	1851	0
140	20240425	161900	353562481	1851	1851	1851	1851	0
141	20240425	161800	353562481	1851	1851	1851	1851	0
142	20240425	161700	353562481	1851	1851	1851	1851	0
143	20240425	161600	353562481	1851	1851	1851	1851	0
144	20240425	161500	353562481	1851	1851	1851	1851	0
145	20240425	161400	353562481	1851	1851	1851	1851	0
146	20240425	161300	353562481	1851	1851	1851	1851	0
147	20240425	161200	353562481	1851	1851	1851	1851	0
148	20240425	161100	353562481	1851	1851	1851	1851	0
149	20240425	161000	353562481	1851	1851	1851	1851	0
150	20240425	160900	353562481	1851	1851	1851	1851	0
151	20240425	160800	353562481	1851	1851	1851	1851	0
152	20240425	160700	353562481	1851	1851	1851	1851	4828
153	20240425	160600	353562481	1851	1851	1851	1851	0
154	20240425	160500	353562481	1851	1851	1851	1851	0
155	20240425	160400	353562481	1851	1851	1851	1851	0
156	20240425	160300	353562481	1851	1851	1851	1851	0
157	20240425	160200	353562481	1851	1851	1851	1851	0
158	20240425	160100	353562481	1851	1851	1851	1851	0
159	20240425	160000	353562481	1851	1851	1851	1851	0
160	20240425	155900	353562481	1851	1851	1851	1851	0
161	20240425	155800	353562481	1851	1851	1851	1851	0
162	20240425	155700	353562481	1851	1851	1851	1851	0
163	20240425	155600	353562481	1851	1851	1851	1851	0
164	20240425	155500	353562481	1851	1851	1851	1851	0
165	20240425	155400	353562481	1851	1851	1851	1851	0
166	20240425	155300	353562481	1851	1851	1851	1851	0
167	20240425	155200	353562481	1851	1851	1851	1851	0
168	20240425	155100	353562481	1851	1851	1851	1851	0
169	20240425	155000	353562481	1851	1851	1851	1851	0
170	20240425	154900	353562481	1851	1851	1851	1851	0
171	20240425	154800	353562481	1851	1851	1851	1851	0
172	20240425	154700	353562481	1851	1851	1851	1851	0
173	20240425	154600	353562481	1851	1851	1851	1851	0
174	20240425	154500	353562481	1851	1851	1851	1851	0
175	20240425	154400	353562481	1851	1851	1851	1851	0
176	20240425	154300	353562481	1851	1851	1851	1851	0
177	20240425	154200	353562481	1851	1851	1851	1851	0
178	20240425	154100	353562481	1851	1851	1851	1851	0
179	20240425	154000	353562481	1851	1851	1851	1851	0
180	20240425	153900	353562481	1851	1851	1851	1851	0
181	20240425	153800	353562481	1851	1851	1851	1851	0
182	20240425	153700	353562481	1851	1851	1851	1851	4828
183	20240425	153600	353562481	1851	1851	1851	1851	0
184	20240425	153500	353562481	1851	1851	1851	1851	0
185	20240425	153400	353562481	1851	1851	1851	1851	0
186	20240425	153300	353562481	1851	1851	1851	1851	0
187	20240425	153200	353562481	1851	1851	1851	1851	0
188	20240425	153100	353562481	1851	1851	1851	1851	0
189	20240425	153000	353562481	1851	1851	1851	1851	4828
190	20240425	152900	344625853	1854	1854	1854	1854	0
191	20240425	152800	344625853	1854	1854	1854	1854	0
192	20240425	152700	344625853	1854	1854	1854	1854	0
193	20240425	152600	344625853	1854	1854	1854	1854	0
194	20240425	152500	344625853	1854	1854	1854	1854	0
195	20240425	152400	344625853	1854	1854	1854	1854	0
196	20240425	152300	344625853	1854	1854	1854	1854	0
197	20240425	152200	344625853	1854	1854	1854	1854	0
198	20240425	152100	344625853	1854	1854	1854	1854	0
199	20240425	152000	344625853	1854	1854	1854	1854	0
200	20240425	151900	344625853	1854	1854	1854	1851	142
201	20240425	151800	344362815	1851	1853	1855	1851	5364
202	20240425	151700	334419310	1854	1852	1854	1852	232
203	20240425	151600	333989642	1852	1852	1852	1852	10
204	20240425	151500	333971122	1852	1852	1852	1852	386
205	20240425	151400	333256250	1851	1852	1852	1851	95
206	20240425	151300	333080325	1852	1852	1852	1852	165
207	20240425	151200	332774745	1851	1851	1851	1851	71
208	20240425	151100	332643324	1852	1851	1852	1851	2041
209	20240425	151000	328865373	1852	1852	1852	1852	1
210	20240425	150900	328863521	1852	1852	1852	1851	1099
211	20240425	150800	326829261	1851	1852	1852	1851	3043
212	20240425	150700	321196625	1852	1852	1852	1852	0
213	20240425	150600	321196625	1852	1852	1852	1852	5
214	20240425	150500	321187365	1851	1851	1851	1851	100
215	20240425	150400	321002265	1851	1851	1851	1851	0
216	20240425	150300	321002265	1851	1852	1852	1851	7
217	20240425	150200	320989302	1852	1852	1852	1852	2180
218	20240425	150100	316951942	1853	1852	1853	1852	1111
219	20240425	150000	314894260	1853	1853	1853	1853	27
220	20240425	145900	314844229	1853	1853	1853	1853	0
221	20240425	145800	314844229	1853	1853	1853	1853	629
222	20240425	145700	313678692	1853	1853	1853	1853	1
223	20240425	145600	313676839	1854	1854	1854	1854	0
224	20240425	145500	313676839	1854	1854	1854	1854	1
225	20240425	145400	313674985	1853	1854	1854	1853	271
226	20240425	145300	313172821	1853	1853	1853	1853	0
227	20240425	145200	313172821	1853	1853	1853	1853	1000
228	20240425	145100	311319821	1853	1853	1853	1853	0
229	20240425	145000	311319821	1853	1853	1853	1853	30
230	20240425	144900	311264231	1854	1854	1854	1854	0
231	20240425	144800	311264231	1854	1853	1854	1853	113
232	20240425	144700	311054742	1852	1852	1852	1852	3
233	20240425	144600	311049186	1853	1853	1853	1853	3503
234	20240425	144500	304558127	1853	1853	1853	1853	110
235	20240425	144400	304354297	1852	1852	1852	1852	54
236	20240425	144300	304254289	1853	1853	1853	1853	8
237	20240425	144200	304239465	1853	1853	1853	1853	2
238	20240425	144100	304235759	1853	1853	1853	1853	0
239	20240425	144000	304235759	1853	1853	1853	1853	2
240	20240425	143900	304232053	1852	1853	1853	1852	1101
241	20240425	143800	302193000	1852	1852	1852	1852	0
242	20240425	143700	302193000	1852	1852	1852	1852	0
243	20240425	143600	302193000	1852	1852	1852	1852	99
244	20240425	143500	302009652	1852	1852	1852	1852	1
245	20240425	143400	302007800	1852	1852	1852	1852	0
246	20240425	143300	302007800	1852	1852	1852	1852	0
247	20240425	143200	302007800	1852	1852	1852	1852	1
248	20240425	143100	302005948	1853	1853	1853	1853	0
249	20240425	143000	302005948	1853	1853	1853	1853	1
250	20240425	142900	302004095	1851	1852	1852	1851	4322
251	20240425	142800	294003566	1853	1853	1853	1853	300
252	20240425	142700	293447666	1853	1853	1853	1853	14
253	20240425	142600	293421724	1853	1853	1853	1853	0
254	20240425	142500	293421724	1853	1853	1853	1853	0
255	20240425	142400	293421724	1853	1852	1853	1852	1600
256	20240425	142300	290458504	1852	1852	1852	1852	2
257	20240425	142200	290454800	1852	1852	1852	1852	0
258	20240425	142100	290454800	1852	1852	1852	1852	16
259	20240425	142000	290425168	1852	1852	1852	1852	1
260	20240425	141900	290423316	1852	1852	1852	1852	0
261	20240425	141800	290423316	1852	1851	1852	1851	601
262	20240425	141700	289310864	1851	1851	1851	1851	24
263	20240425	141600	289266440	1851	1851	1851	1851	280
264	20240425	141500	288748160	1852	1852	1852	1852	0
265	20240425	141400	288748160	1852	1852	1852	1852	1001
266	20240425	141300	286894308	1852	1852	1852	1852	0
267	20240425	141200	286894308	1852	1852	1852	1852	182
268	20240425	141100	286557244	1853	1853	1853	1853	0
269	20240425	141000	286557244	1853	1853	1853	1853	15
270	20240425	140900	286529449	1853	1853	1853	1853	10
271	20240425	140800	286510919	1852	1852	1852	1852	0
272	20240425	140700	286510919	1852	1852	1852	1852	2963
273	20240425	140600	281023443	1853	1853	1853	1853	0
274	20240425	140500	281023443	1853	1853	1853	1853	1
275	20240425	140400	281021590	1852	1852	1852	1852	0
276	20240425	140300	281021590	1852	1852	1852	1852	0
277	20240425	140200	281021590	1852	1852	1852	1852	0
278	20240425	140100	281021590	1852	1852	1852	1852	0
279	20240425	140000	281021590	1852	1852	1852	1852	450
280	20240425	135900	280188190	1852	1852	1852	1852	631
281	20240425	135800	279019578	1852	1852	1852	1852	100
282	20240425	135700	278834378	1852	1852	1852	1852	850
283	20240425	135600	277260178	1852	1852	1852	1852	210
284	20240425	135500	276871258	1851	1851	1851	1851	0
285	20240425	135400	276871258	1851	1852	1852	1851	200
286	20240425	135300	276501030	1854	1854	1854	1854	5
287	20240425	135200	276491760	1854	1854	1854	1854	0
288	20240425	135100	276491760	1854	1854	1854	1854	6
289	20240425	135000	276480636	1854	1854	1854	1854	300
290	20240425	134900	275924436	1853	1854	1854	1853	60
291	20240425	134800	275813206	1854	1851	1854	1851	101
292	20240425	134700	275626252	1851	1852	1852	1851	2755
293	20240425	134600	270525860	1852	1852	1852	1852	6
294	20240425	134500	270514748	1854	1853	1854	1853	51
295	20240425	134400	270420244	1852	1852	1852	1852	0
296	20240425	134300	270420244	1852	1852	1852	1852	0
297	20240425	134200	270420244	1852	1852	1852	1852	0
298	20240425	134100	270420244	1852	1852	1852	1852	239
299	20240425	134000	269977616	1852	1852	1852	1852	160
300	20240425	133900	269681296	1852	1852	1852	1852	601
301	20240425	133800	268568244	1852	1852	1852	1852	0
302	20240425	133700	268568244	1852	1852	1852	1852	0
303	20240425	133600	268568244	1852	1852	1852	1852	10
304	20240425	133500	268549724	1852	1852	1852	1852	118
305	20240425	133400	268331188	1851	1852	1852	1851	2002
306	20240425	133300	264625484	1852	1852	1852	1852	10
307	20240425	133200	264606964	1852	1852	1852	1852	3
308	20240425	133100	264601408	1851	1851	1851	1851	0
309	20240425	133000	264601408	1851	1851	1851	1851	1238
310	20240425	132900	262309870	1852	1852	1852	1852	66
311	20240425	132800	262187638	1852	1852	1852	1852	0
312	20240425	132700	262187638	1852	1854	1854	1852	1318
313	20240425	132600	259746662	1851	1851	1851	1851	0
314	20240425	132500	259746662	1851	1851	1851	1851	0
315	20240425	132400	259746662	1851	1851	1851	1851	0
316	20240425	132300	259746662	1851	1852	1852	1851	1353
317	20240425	132200	257241159	1852	1853	1853	1852	15000
318	20240425	132100	229459423	1853	1853	1853	1853	173
319	20240425	132000	229138854	1853	1853	1853	1853	3
320	20240425	131900	229133295	1854	1853	1854	1853	1003
321	20240425	131800	227274733	1854	1854	1854	1854	0
322	20240425	131700	227274733	1854	1854	1854	1854	0
323	20240425	131600	227274733	1854	1854	1854	1854	68
324	20240425	131500	227148661	1853	1854	1854	1853	810
325	20240425	131400	225647721	1854	1854	1854	1854	0
326	20240425	131300	225647721	1854	1854	1854	1854	5
327	20240425	131200	225638451	1854	1854	1854	1854	9
328	20240425	131100	225621765	1854	1854	1854	1854	0
329	20240425	131000	225621765	1854	1854	1854	1854	10
330	20240425	130900	225603225	1854	1854	1854	1854	0
331	20240425	130800	225603225	1854	1854	1854	1854	0
332	20240425	130700	225603225	1854	1854	1854	1854	0
333	20240425	130600	225603225	1854	1854	1854	1854	0
334	20240425	130500	225603225	1854	1854	1854	1854	14
335	20240425	130400	225577269	1853	1853	1853	1853	0
336	20240425	130300	225577269	1853	1852	1853	1852	162
337	20240425	130200	225277145	1852	1852	1852	1852	11
338	20240425	130100	225256773	1854	1854	1854	1854	0
339	20240425	130000	225256773	1854	1854	1854	1854	1
340	20240425	125900	225254919	1854	1852	1854	1852	505
341	20240425	125800	224318659	1852	1852	1854	1852	36
342	20240425	125700	224251965	1854	1852	1854	1852	611
343	20240425	125600	223120193	1854	1852	1854	1852	5040
344	20240425	125500	213780247	1852	1852	1852	1852	1210
345	20240425	125400	211539327	1854	1853	1854	1853	60
346	20240425	125300	211428145	1853	1853	1853	1853	0
347	20240425	125200	211428145	1853	1853	1853	1853	0
348	20240425	125100	211428145	1853	1853	1853	1853	50
349	20240425	125000	211335495	1853	1853	1853	1853	52
350	20240425	124900	211239139	1853	1853	1853	1853	81
351	20240425	124800	211089046	1854	1854	1854	1854	11
352	20240425	124700	211068652	1853	1853	1853	1853	0
353	20240425	124600	211068652	1853	1853	1853	1853	71
354	20240425	124500	210937089	1853	1853	1853	1853	5
355	20240425	124400	210927824	1853	1853	1853	1853	0
356	20240425	124300	210927824	1853	1853	1853	1853	1165
357	20240425	124200	208769079	1853	1853	1853	1853	300
358	20240425	124100	208213179	1853	1853	1853	1853	800
359	20240425	124000	206730779	1853	1853	1853	1853	11
360	20240425	123900	206710396	1853	1853	1853	1853	377
361	20240425	123800	206011815	1853	1853	1853	1853	100
362	20240425	123700	205826515	1852	1852	1852	1852	300
363	20240425	123600	205270915	1853	1853	1853	1853	10
364	20240425	123500	205252385	1853	1853	1853	1853	1
365	20240425	123400	205250532	1853	1853	1853	1853	106
366	20240425	123300	205054114	1852	1852	1852	1852	1314
367	20240425	123200	202620586	1853	1853	1853	1853	166
368	20240425	123100	202312988	1853	1853	1853	1853	1
369	20240425	123000	202311135	1852	1852	1852	1852	285
370	20240425	122900	201783315	1852	1852	1852	1852	0
371	20240425	122800	201783315	1852	1852	1852	1852	0
372	20240425	122700	201783315	1852	1852	1852	1852	0
373	20240425	122600	201783315	1852	1852	1852	1852	0
374	20240425	122500	201783315	1852	1852	1852	1852	0
375	20240425	122400	201783315	1852	1852	1852	1852	100
376	20240425	122300	201598115	1853	1853	1853	1853	4
377	20240425	122200	201590703	1853	1853	1853	1853	103
378	20240425	122100	201399844	1853	1853	1853	1853	19
379	20240425	122000	201364637	1852	1853	1853	1852	1107
380	20240425	121900	199313372	1853	1853	1853	1853	30
381	20240425	121800	199257782	1852	1852	1852	1852	0
382	20240425	121700	199257782	1852	1853	1853	1852	12
383	20240425	121600	199235555	1852	1852	1852	1852	80
384	20240425	121500	199087395	1851	1851	1851	1851	0
385	20240425	121400	199087395	1851	1851	1851	1851	0
386	20240425	121300	199087395	1851	1851	1851	1851	0
387	20240425	121200	199087395	1851	1851	1851	1851	0
388	20240425	121100	199087395	1851	1851	1851	1851	0
389	20240425	121000	199087395	1851	1852	1852	1851	316
390	20240425	120900	198502270	1853	1852	1853	1852	492
391	20240425	120800	197590672	1852	1852	1852	1852	0
392	20240425	120700	197590672	1852	1852	1852	1852	0
393	20240425	120600	197590672	1852	1852	1852	1852	0
394	20240425	120500	197590672	1852	1852	1852	1852	0
395	20240425	120400	197590672	1852	1852	1852	1852	0
396	20240425	120300	197590672	1852	1852	1852	1852	0
397	20240425	120200	197590672	1852	1852	1852	1852	322
398	20240425	120100	196994328	1852	1852	1852	1852	0
399	20240425	120000	196994328	1852	1852	1852	1852	0
400	20240425	115900	196994328	1852	1852	1852	1852	0
401	20240425	115800	196994328	1852	1852	1852	1852	1
402	20240425	115700	196992476	1851	1852	1852	1851	1424
403	20240425	115600	194356648	1851	1851	1851	1851	0
404	20240425	115500	194356648	1851	1851	1851	1851	0
405	20240425	115400	194356648	1851	1852	1852	1851	356
406	20240425	115300	193697592	1851	1851	1851	1851	0
407	20240425	115200	193697592	1851	1851	1851	1851	0
408	20240425	115100	193697592	1851	1851	1851	1851	0
409	20240425	115000	193697592	1851	1851	1851	1851	0
410	20240425	114900	193697592	1851	1851	1851	1851	2000
411	20240425	114800	189995592	1852	1852	1852	1852	3
412	20240425	114700	189990036	1852	1852	1852	1852	293
413	20240425	114600	189447400	1852	1852	1852	1852	1000
414	20240425	114500	187595400	1852	1852	1852	1852	5
415	20240425	114400	187586140	1853	1853	1853	1853	4
416	20240425	114300	187578728	1853	1853	1853	1853	0
417	20240425	114200	187578728	1853	1853	1853	1853	0
418	20240425	114100	187578728	1853	1853	1853	1853	200
419	20240425	114000	187208128	1853	1853	1853	1853	2
420	20240425	113900	187204422	1853	1853	1853	1853	501
421	20240425	113800	186276069	1853	1853	1853	1853	0
422	20240425	113700	186276069	1853	1853	1853	1853	0
423	20240425	113600	186276069	1853	1853	1853	1853	0
424	20240425	113500	186276069	1853	1853	1853	1853	0
425	20240425	113400	186276069	1853	1853	1853	1853	980
426	20240425	113300	184460129	1853	1853	1853	1853	0
427	20240425	113200	184460129	1853	1853	1853	1853	0
428	20240425	113100	184460129	1853	1853	1853	1853	0
429	20240425	113000	184460129	1853	1853	1853	1853	0
430	20240425	112900	184460129	1853	1853	1853	1853	822
431	20240425	112800	182936963	1853	1853	1853	1853	20
432	20240425	112700	182899903	1853	1853	1853	1853	16
433	20240425	112600	182870255	1852	1852	1852	1852	31
434	20240425	112500	182812843	1852	1852	1852	1852	160
435	20240425	112400	182516523	1852	1852	1852	1852	200
436	20240425	112300	182146123	1851	1851	1851	1851	300
437	20240425	112200	181590823	1851	1852	1852	1851	5000
438	20240425	112100	172335821	1851	1852	1852	1851	6344
439	20240425	112000	160588387	1853	1853	1853	1853	0
440	20240425	111900	160588387	1853	1853	1853	1853	1000
441	20240425	111800	158735387	1853	1853	1853	1853	56
442	20240425	111700	158631619	1852	1852	1852	1852	0
443	20240425	111600	158631619	1852	1852	1852	1852	50
444	20240425	111500	158539019	1852	1852	1852	1852	0
445	20240425	111400	158539019	1852	1852	1852	1852	300
446	20240425	111300	157983419	1852	1853	1853	1852	88
447	20240425	111200	157820409	1853	1852	1853	1852	206
448	20240425	111100	157438869	1853	1853	1853	1853	0
449	20240425	111000	157438869	1853	1853	1853	1853	1
450	20240425	110900	157437016	1853	1853	1853	1853	1470
451	20240425	110800	154713106	1853	1853	1853	1853	1
452	20240425	110700	154711253	1853	1853	1853	1853	1
453	20240425	110600	154709400	1854	1853	1854	1853	64
454	20240425	110500	154590803	1853	1853	1853	1853	3
455	20240425	110400	154585244	1851	1851	1851	1851	0
456	20240425	110300	154585244	1851	1851	1851	1851	0
457	20240425	110200	154585244	1851	1851	1851	1851	0
458	20240425	110100	154585244	1851	1851	1851	1851	18
459	20240425	110000	154551926	1851	1851	1851	1851	36
460	20240425	105900	154485290	1851	1851	1851	1851	0
461	20240425	105800	154485290	1851	1853	1853	1851	2472
462	20240425	105700	149905618	1853	1852	1853	1851	1007
463	20240425	105600	148041442	1853	1853	1853	1853	100
464	20240425	105500	147856142	1853	1853	1853	1853	1084
465	20240425	105400	145847490	1853	1853	1853	1853	0
466	20240425	105300	145847490	1853	1853	1853	1853	0
467	20240425	105200	145847490	1853	1853	1853	1853	0
468	20240425	105100	145847490	1853	1853	1853	1853	1
469	20240425	105000	145845637	1852	1852	1852	1852	2
470	20240425	104900	145841933	1852	1852	1853	1851	1831
471	20240425	104800	142450911	1853	1852	1853	1852	608
472	20240425	104700	141324787	1852	1852	1853	1852	154
473	20240425	104600	141039479	1852	1852	1852	1852	560
474	20240425	104500	140002359	1852	1852	1852	1852	300
475	20240425	104400	139446759	1853	1853	1853	1853	0
476	20240425	104300	139446759	1853	1853	1853	1853	2381
477	20240425	104200	135034766	1854	1854	1854	1854	54
478	20240425	104100	134934650	1854	1854	1854	1854	27
479	20240425	104000	134884592	1854	1854	1854	1854	1
480	20240425	103900	134882738	1853	1853	1853	1853	92
481	20240425	103800	134712262	1853	1852	1853	1852	1342
482	20240425	103700	132226873	1853	1853	1853	1853	0
483	20240425	103600	132226873	1853	1853	1853	1853	74
484	20240425	103500	132089751	1853	1853	1853	1853	26
485	20240425	103400	132041573	1853	1853	1853	1853	2
486	20240425	103300	132037867	1853	1853	1853	1853	19
487	20240425	103200	132002660	1853	1853	1853	1853	11
488	20240425	103100	131982277	1851	1851	1851	1851	0
489	20240425	103000	131982277	1851	1851	1851	1851	6000
490	20240425	102900	120876277	1851	1853	1853	1851	2502
491	20240425	102800	116243907	1853	1854	1854	1853	4
492	20240425	102700	116236494	1852	1852	1852	1852	1
493	20240425	102600	116234642	1852	1853	1853	1852	2996
494	20240425	102500	110686032	1853	1853	1853	1853	7
495	20240425	102400	110673061	1854	1854	1854	1854	1
496	20240425	102300	110671207	1853	1853	1853	1853	0
497	20240425	102200	110671207	1853	1853	1853	1853	7
498	20240425	102100	110658236	1854	1854	1854	1854	1
499	20240425	102000	110656382	1852	1852	1852	1852	0
500	20240425	101900	110656382	1852	1853	1853	1852	1421
501	20240425	101800	108024672	1854	1854	1854	1854	0
502	20240425	101700	108024672	1854	1854	1854	1854	4
503	20240425	101600	108017256	1854	1853	1854	1852	465
504	20240425	101500	107155910	1853	1853	1853	1853	100
505	20240425	101400	106970610	1853	1853	1853	1853	33
506	20240425	101300	106909461	1853	1853	1853	1853	105
507	20240425	101200	106714896	1853	1853	1853	1853	307
508	20240425	101100	106146025	1853	1853	1853	1853	100
509	20240425	101000	105960725	1853	1853	1853	1853	2
510	20240425	100900	105957019	1853	1853	1853	1853	1
511	20240425	100800	105955166	1853	1853	1853	1853	200
512	20240425	100700	105584566	1853	1853	1853	1853	10
513	20240425	100600	105566036	1853	1853	1853	1853	171
514	20240425	100500	105249173	1853	1854	1854	1853	653
515	20240425	100400	104039140	1854	1854	1854	1854	13
516	20240425	100300	104015038	1854	1853	1854	1853	743
517	20240425	100200	102638258	1854	1854	1854	1854	635
518	20240425	100100	101460968	1853	1853	1853	1853	50
519	20240425	100000	101368318	1854	1853	1854	1853	112
520	20240425	095900	101160681	1853	1852	1854	1852	71
521	20240425	095800	101029120	1852	1853	1853	1852	1354
522	20240425	095700	98521482	1852	1852	1852	1852	0
523	20240425	095600	98521482	1852	1853	1853	1852	38
524	20240425	095500	98451103	1854	1854	1854	1854	209
525	20240425	095400	98063617	1854	1854	1854	1854	1
526	20240425	095300	98061763	1854	1854	1854	1854	9
527	20240425	095200	98045077	1852	1852	1852	1852	200
528	20240425	095100	97674677	1852	1852	1852	1852	200
529	20240425	095000	97304277	1854	1854	1854	1854	1
530	20240425	094900	97302423	1853	1852	1853	1852	95
531	20240425	094800	97126394	1853	1852	1853	1852	5
532	20240425	094700	97117133	1852	1854	1854	1852	167
533	20240425	094600	96807765	1854	1854	1854	1854	9
534	20240425	094500	96791079	1854	1852	1854	1852	70
535	20240425	094400	96661419	1854	1854	1854	1854	306
536	20240425	094300	96094095	1854	1852	1854	1852	1112
537	20240425	094200	94034651	1854	1854	1855	1854	238
538	20240425	094100	93593169	1855	1853	1855	1852	445
539	20240425	094000	92768474	1853	1854	1854	1853	10
540	20240425	093900	92749935	1854	1852	1854	1852	1775
541	20240425	093800	89462583	1853	1855	1855	1853	20
542	20240425	093700	89425500	1855	1855	1855	1855	3
543	20240425	093600	89419935	1855	1855	1855	1855	15
544	20240425	093500	89392110	1855	1855	1855	1855	0
545	20240425	093400	89392110	1855	1855	1855	1855	106
546	20240425	093300	89195480	1855	1855	1855	1855	1
547	20240425	093200	89193625	1851	1852	1852	1851	500
548	20240425	093100	88267925	1851	1854	1854	1851	2841
549	20240425	093000	83003403	1855	1854	1855	1854	1378
550	20240425	092900	80448590	1854	1852	1854	1851	2211
551	20240425	092800	76352712	1851	1852	1852	1851	102
552	20240425	092700	76163908	1851	1852	1852	1851	769
553	20240425	092600	74740264	1852	1852	1852	1852	652
554	20240425	092500	73532760	1853	1850	1853	1850	600
555	20240425	092400	72422460	1850	1850	1850	1850	582
556	20240425	092300	71345760	1850	1850	1850	1850	701
557	20240425	092200	70048910	1850	1850	1850	1850	326
558	20240425	092100	69445810	1851	1851	1851	1851	1
559	20240425	092000	69443959	1854	1850	1854	1849	7513
560	20240425	091900	55547488	1850	1854	1854	1850	2310
561	20240425	091800	51272291	1854	1852	1854	1852	11
562	20240425	091700	51251917	1850	1852	1852	1850	3501
563	20240425	091600	44772952	1852	1852	1852	1852	611
564	20240425	091500	43641380	1852	1851	1852	1851	1541
565	20240425	091400	40788779	1851	1853	1853	1851	898
566	20240425	091300	39126494	1853	1854	1854	1853	6
567	20240425	091200	39115375	1854	1855	1855	1854	136
568	20240425	091100	38863114	1855	1855	1855	1855	12
569	20240425	091000	38840854	1855	1855	1855	1854	158
570	20240425	090900	38547765	1855	1850	1855	1850	775
571	20240425	090800	37112640	1850	1850	1852	1850	7722
572	20240425	090700	22816385	1850	1850	1850	1850	318
573	20240425	090600	22228085	1852	1852	1852	1849	4585
574	20240425	090500	13740470	1852	1852	1852	1852	2099
575	20240425	090400	9853122	1852	1852	1852	1851	1413
576	20240425	090300	7236306	1852	1854	1854	1851	2321
577	20240425	090200	2938050	1855	1855	1855	1855	344
578	20240425	090100	2299930	1855	1859	1859	1855	999
579	20240425	090000	446400	1860	1860	1860	1860	240