KissMeData/002700/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	183700	625156010	1855	1855	1855	1855	7277
3	20240426	183600	625156010	1855	1855	1855	1855	0
4	20240426	183500	625156010	1855	1855	1855	1855	0
5	20240426	183400	625156010	1855	1855	1855	1855	0
6	20240426	183300	625156010	1855	1855	1855	1855	0
7	20240426	183200	625156010	1855	1855	1855	1855	0
8	20240426	183100	625156010	1855	1855	1855	1855	0
9	20240426	183000	625156010	1855	1855	1855	1855	0
10	20240426	182900	625156010	1855	1855	1855	1855	0
11	20240426	182800	625156010	1855	1855	1855	1855	0
12	20240426	182700	625156010	1855	1855	1855	1855	0
13	20240426	182600	625156010	1855	1855	1855	1855	0
14	20240426	182500	625156010	1855	1855	1855	1855	0
15	20240426	182400	625156010	1855	1855	1855	1855	0
16	20240426	182300	625156010	1855	1855	1855	1855	0
17	20240426	182200	625156010	1855	1855	1855	1855	0
18	20240426	182100	625156010	1855	1855	1855	1855	0
19	20240426	182000	625156010	1855	1855	1855	1855	0
20	20240426	181900	625156010	1855	1855	1855	1855	0
21	20240426	181800	625156010	1855	1855	1855	1855	0
22	20240426	181700	625156010	1855	1855	1855	1855	0
23	20240426	181600	625156010	1855	1855	1855	1855	0
24	20240426	181500	625156010	1855	1855	1855	1855	0
25	20240426	181400	625156010	1855	1855	1855	1855	0
26	20240426	181300	625156010	1855	1855	1855	1855	0
27	20240426	181200	625156010	1855	1855	1855	1855	0
28	20240426	181100	625156010	1855	1855	1855	1855	0
29	20240426	181000	625156010	1855	1855	1855	1855	0
30	20240426	180900	625156010	1855	1855	1855	1855	0
31	20240426	180800	625156010	1855	1855	1855	1855	0
32	20240426	180700	625156010	1855	1855	1855	1855	7277
33	20240426	180600	625156010	1855	1855	1855	1855	0
34	20240426	180500	625156010	1855	1855	1855	1855	0
35	20240426	180400	625156010	1855	1855	1855	1855	0
36	20240426	180300	625156010	1855	1855	1855	1855	0
37	20240426	180200	625156010	1855	1855	1855	1855	0
38	20240426	180100	625156010	1855	1855	1855	1855	0
39	20240426	180000	625156010	1855	1855	1855	1855	0
40	20240426	175900	625156010	1855	1855	1855	1855	0
41	20240426	175800	625156010	1855	1855	1855	1855	0
42	20240426	175700	625156010	1855	1855	1855	1855	0
43	20240426	175600	625156010	1855	1855	1855	1855	0
44	20240426	175500	625156010	1855	1855	1855	1855	0
45	20240426	175400	625156010	1855	1855	1855	1855	0
46	20240426	175300	625156010	1855	1855	1855	1855	0
47	20240426	175200	625156010	1855	1855	1855	1855	0
48	20240426	175100	625156010	1855	1855	1855	1855	0
49	20240426	175000	625156010	1855	1855	1855	1855	0
50	20240426	174900	625156010	1855	1855	1855	1855	0
51	20240426	174800	625156010	1855	1855	1855	1855	0
52	20240426	174700	625156010	1855	1855	1855	1855	0
53	20240426	174600	625156010	1855	1855	1855	1855	0
54	20240426	174500	625156010	1855	1855	1855	1855	0
55	20240426	174400	625156010	1855	1855	1855	1855	0
56	20240426	174300	625156010	1855	1855	1855	1855	0
57	20240426	174200	625156010	1855	1855	1855	1855	0
58	20240426	174100	625156010	1855	1855	1855	1855	0
59	20240426	174000	625156010	1855	1855	1855	1855	0
60	20240426	173900	625156010	1855	1855	1855	1855	0
61	20240426	173800	625156010	1855	1855	1855	1855	0
62	20240426	173700	625156010	1855	1855	1855	1855	7277
63	20240426	173600	625156010	1855	1855	1855	1855	0
64	20240426	173500	625156010	1855	1855	1855	1855	0
65	20240426	173400	625156010	1855	1855	1855	1855	0
66	20240426	173300	625156010	1855	1855	1855	1855	0
67	20240426	173200	625156010	1855	1855	1855	1855	0
68	20240426	173100	625156010	1855	1855	1855	1855	0
69	20240426	173000	625156010	1855	1855	1855	1855	0
70	20240426	172900	625156010	1855	1855	1855	1855	0
71	20240426	172800	625156010	1855	1855	1855	1855	0
72	20240426	172700	625156010	1855	1855	1855	1855	0
73	20240426	172600	625156010	1855	1855	1855	1855	0
74	20240426	172500	625156010	1855	1855	1855	1855	0
75	20240426	172400	625156010	1855	1855	1855	1855	0
76	20240426	172300	625156010	1855	1855	1855	1855	0
77	20240426	172200	625156010	1855	1855	1855	1855	0
78	20240426	172100	625156010	1855	1855	1855	1855	0
79	20240426	172000	625156010	1855	1855	1855	1855	0
80	20240426	171900	625156010	1855	1855	1855	1855	0
81	20240426	171800	625156010	1855	1855	1855	1855	0
82	20240426	171700	625156010	1855	1855	1855	1855	0
83	20240426	171600	625156010	1855	1855	1855	1855	0
84	20240426	171500	625156010	1855	1855	1855	1855	0
85	20240426	171400	625156010	1855	1855	1855	1855	0
86	20240426	171300	625156010	1855	1855	1855	1855	0
87	20240426	171200	625156010	1855	1855	1855	1855	0
88	20240426	171100	625156010	1855	1855	1855	1855	0
89	20240426	171000	625156010	1855	1855	1855	1855	0
90	20240426	170900	625156010	1855	1855	1855	1855	0
91	20240426	170800	625156010	1855	1855	1855	1855	0
92	20240426	170700	625156010	1855	1855	1855	1855	7277
93	20240426	170600	625156010	1855	1855	1855	1855	0
94	20240426	170500	625156010	1855	1855	1855	1855	0
95	20240426	170400	625156010	1855	1855	1855	1855	0
96	20240426	170300	625156010	1855	1855	1855	1855	0
97	20240426	170200	625156010	1855	1855	1855	1855	0
98	20240426	170100	625156010	1855	1855	1855	1855	0
99	20240426	170000	625156010	1855	1855	1855	1855	0
100	20240426	165900	625156010	1855	1855	1855	1855	0
101	20240426	165800	625156010	1855	1855	1855	1855	0
102	20240426	165700	625156010	1855	1855	1855	1855	0
103	20240426	165600	625156010	1855	1855	1855	1855	0
104	20240426	165500	625156010	1855	1855	1855	1855	0
105	20240426	165400	625156010	1855	1855	1855	1855	0
106	20240426	165300	625156010	1855	1855	1855	1855	0
107	20240426	165200	625156010	1855	1855	1855	1855	0
108	20240426	165100	625156010	1855	1855	1855	1855	0
109	20240426	165000	625156010	1855	1855	1855	1855	0
110	20240426	164900	625156010	1855	1855	1855	1855	0
111	20240426	164800	625156010	1855	1855	1855	1855	0
112	20240426	164700	625156010	1855	1855	1855	1855	0
113	20240426	164600	625156010	1855	1855	1855	1855	0
114	20240426	164500	625156010	1855	1855	1855	1855	0
115	20240426	164400	625156010	1855	1855	1855	1855	0
116	20240426	164300	625156010	1855	1855	1855	1855	0
117	20240426	164200	625156010	1855	1855	1855	1855	0
118	20240426	164100	625156010	1855	1855	1855	1855	0
119	20240426	164000	625156010	1855	1855	1855	1855	0
120	20240426	163900	625156010	1855	1855	1855	1855	0
121	20240426	163800	625156010	1855	1855	1855	1855	0
122	20240426	163700	625156010	1855	1855	1855	1855	7277
123	20240426	163600	625156010	1855	1855	1855	1855	0
124	20240426	163500	625156010	1855	1855	1855	1855	0
125	20240426	163400	625156010	1855	1855	1855	1855	0
126	20240426	163300	625156010	1855	1855	1855	1855	0
127	20240426	163200	625156010	1855	1855	1855	1855	0
128	20240426	163100	625156010	1855	1855	1855	1855	0
129	20240426	163000	625156010	1855	1855	1855	1855	0
130	20240426	162900	625156010	1855	1855	1855	1855	0
131	20240426	162800	625156010	1855	1855	1855	1855	0
132	20240426	162700	625156010	1855	1855	1855	1855	0
133	20240426	162600	625156010	1855	1855	1855	1855	0
134	20240426	162500	625156010	1855	1855	1855	1855	0
135	20240426	162400	625156010	1855	1855	1855	1855	0
136	20240426	162300	625156010	1855	1855	1855	1855	0
137	20240426	162200	625156010	1855	1855	1855	1855	0
138	20240426	162100	625156010	1855	1855	1855	1855	0
139	20240426	162000	625156010	1855	1855	1855	1855	0
140	20240426	161900	625156010	1855	1855	1855	1855	0
141	20240426	161800	625156010	1855	1855	1855	1855	0
142	20240426	161700	625156010	1855	1855	1855	1855	0
143	20240426	161600	625156010	1855	1855	1855	1855	0
144	20240426	161500	625156010	1855	1855	1855	1855	0
145	20240426	161400	625156010	1855	1855	1855	1855	0
146	20240426	161300	625156010	1855	1855	1855	1855	0
147	20240426	161200	625156010	1855	1855	1855	1855	0
148	20240426	161100	625156010	1855	1855	1855	1855	0
149	20240426	161000	625156010	1855	1855	1855	1855	0
150	20240426	160900	625156010	1855	1855	1855	1855	0
151	20240426	160800	625156010	1855	1855	1855	1855	0
152	20240426	160700	625156010	1855	1855	1855	1855	7277
153	20240426	160600	625156010	1855	1855	1855	1855	0
154	20240426	160500	625156010	1855	1855	1855	1855	0
155	20240426	160400	625156010	1855	1855	1855	1855	0
156	20240426	160300	625156010	1855	1855	1855	1855	0
157	20240426	160200	625156010	1855	1855	1855	1855	0
158	20240426	160100	625156010	1855	1855	1855	1855	0
159	20240426	160000	625156010	1855	1855	1855	1855	0
160	20240426	155900	625156010	1855	1855	1855	1855	0
161	20240426	155800	625156010	1855	1855	1855	1855	0
162	20240426	155700	625156010	1855	1855	1855	1855	0
163	20240426	155600	625156010	1855	1855	1855	1855	0
164	20240426	155500	625156010	1855	1855	1855	1855	0
165	20240426	155400	625156010	1855	1855	1855	1855	0
166	20240426	155300	625156010	1855	1855	1855	1855	0
167	20240426	155200	625156010	1855	1855	1855	1855	0
168	20240426	155100	625156010	1855	1855	1855	1855	0
169	20240426	155000	625156010	1855	1855	1855	1855	0
170	20240426	154900	625156010	1855	1855	1855	1855	0
171	20240426	154800	625156010	1855	1855	1855	1855	0
172	20240426	154700	625156010	1855	1855	1855	1855	0
173	20240426	154600	625156010	1855	1855	1855	1855	0
174	20240426	154500	625156010	1855	1855	1855	1855	0
175	20240426	154400	625156010	1855	1855	1855	1855	0
176	20240426	154300	625156010	1855	1855	1855	1855	0
177	20240426	154200	625156010	1855	1855	1855	1855	0
178	20240426	154100	625156010	1855	1855	1855	1855	0
179	20240426	154000	625156010	1855	1855	1855	1855	0
180	20240426	153900	625156010	1855	1855	1855	1855	0
181	20240426	153800	625156010	1855	1855	1855	1855	0
182	20240426	153700	625156010	1855	1855	1855	1855	7277
183	20240426	153600	625156010	1855	1855	1855	1855	0
184	20240426	153500	625156010	1855	1855	1855	1855	0
185	20240426	153400	625156010	1855	1855	1855	1855	0
186	20240426	153300	625156010	1855	1855	1855	1855	0
187	20240426	153200	625156010	1855	1855	1855	1855	0
188	20240426	153100	625156010	1855	1855	1855	1855	0
189	20240426	153000	625156010	1855	1855	1855	1855	7277
190	20240426	152900	611657175	1854	1854	1854	1854	0
191	20240426	152800	611657175	1854	1854	1854	1854	0
192	20240426	152700	611657175	1854	1854	1854	1854	0
193	20240426	152600	611657175	1854	1854	1854	1854	0
194	20240426	152500	611657175	1854	1854	1854	1854	0
195	20240426	152400	611657175	1854	1854	1854	1854	0
196	20240426	152300	611657175	1854	1854	1854	1854	0
197	20240426	152200	611657175	1854	1854	1854	1854	0
198	20240426	152100	611657175	1854	1854	1854	1854	0
199	20240426	152000	611657175	1854	1854	1854	1854	0
200	20240426	151900	611657175	1854	1853	1854	1853	2529
201	20240426	151800	606969198	1854	1854	1855	1854	2378
202	20240426	151700	602560385	1854	1854	1855	1854	46
203	20240426	151600	602475092	1854	1855	1857	1854	1831
204	20240426	151500	599078608	1855	1855	1855	1855	36
205	20240426	151400	599011828	1855	1855	1855	1855	48
206	20240426	151300	598922788	1858	1854	1858	1854	3086
207	20240426	151200	593189316	1855	1854	1857	1854	182
208	20240426	151100	592851474	1854	1854	1854	1854	34
209	20240426	151000	592788438	1854	1855	1855	1854	265
210	20240426	150900	592297110	1855	1855	1855	1855	1
211	20240426	150800	592295255	1858	1858	1858	1858	0
212	20240426	150700	592295255	1858	1858	1858	1858	0
213	20240426	150600	592295255	1858	1858	1858	1858	100
214	20240426	150500	592109455	1858	1858	1858	1858	1
215	20240426	150400	592107597	1854	1858	1858	1854	28
216	20240426	150300	592055657	1853	1853	1853	1853	0
217	20240426	150200	592055657	1853	1853	1853	1853	0
218	20240426	150100	592055657	1853	1853	1853	1853	0
219	20240426	150000	592055657	1853	1853	1853	1853	0
220	20240426	145900	592055657	1853	1853	1853	1853	0
221	20240426	145800	592055657	1853	1853	1853	1853	0
222	20240426	145700	592055657	1853	1853	1853	1853	0
223	20240426	145600	592055657	1853	1853	1853	1853	2
224	20240426	145500	592051951	1852	1857	1857	1852	10039
225	20240426	145400	573438405	1856	1856	1856	1856	221
226	20240426	145300	573028229	1857	1858	1858	1857	12
227	20240426	145200	573005944	1858	1859	1859	1858	501
228	20240426	145100	572075085	1859	1859	1859	1859	0
229	20240426	145000	572075085	1859	1859	1859	1859	7
230	20240426	144900	572062072	1859	1859	1859	1859	5
231	20240426	144800	572052777	1859	1859	1859	1859	20
232	20240426	144700	572015597	1859	1859	1859	1859	500
233	20240426	144600	571086097	1859	1860	1860	1859	66
234	20240426	144500	570963349	1860	1860	1860	1860	1
235	20240426	144400	570961489	1859	1860	1860	1859	12
236	20240426	144300	570939171	1860	1857	1860	1857	26732
237	20240426	144200	521297274	1857	1857	1857	1857	115
238	20240426	144100	521083719	1857	1857	1857	1857	1250
239	20240426	144000	518762469	1857	1857	1857	1857	1
240	20240426	143900	518760612	1856	1856	1856	1856	500
241	20240426	143800	517832612	1857	1856	1857	1856	3001
242	20240426	143700	512262755	1857	1856	1857	1856	19
243	20240426	143600	512227490	1856	1856	1856	1856	6
244	20240426	143500	512216354	1856	1856	1856	1856	30
245	20240426	143400	512160674	1856	1856	1856	1856	1
246	20240426	143300	512158818	1856	1856	1856	1856	1
247	20240426	143200	512156962	1856	1856	1856	1856	23
248	20240426	143100	512114274	1857	1857	1857	1857	0
249	20240426	143000	512114274	1857	1857	1857	1857	0
250	20240426	142900	512114274	1857	1857	1857	1857	100
251	20240426	142800	511928574	1857	1856	1857	1856	2615
252	20240426	142700	507072643	1856	1856	1856	1856	0
253	20240426	142600	507072643	1856	1856	1856	1856	0
254	20240426	142500	507072643	1856	1856	1856	1856	0
255	20240426	142400	507072643	1856	1856	1856	1856	0
256	20240426	142300	507072643	1856	1857	1857	1856	216
257	20240426	142200	506671547	1857	1856	1857	1856	12
258	20240426	142100	506649274	1855	1855	1855	1855	28
259	20240426	142000	506597334	1855	1855	1855	1855	0
260	20240426	141900	506597334	1855	1855	1855	1855	0
261	20240426	141800	506597334	1855	1855	1855	1855	120
262	20240426	141700	506374734	1856	1856	1856	1856	0
263	20240426	141600	506374734	1856	1856	1856	1856	0
264	20240426	141500	506374734	1856	1856	1856	1856	77
265	20240426	141400	506231822	1856	1856	1856	1856	209
266	20240426	141300	505843918	1856	1856	1856	1856	0
267	20240426	141200	505843918	1856	1856	1856	1856	0
268	20240426	141100	505843918	1856	1856	1856	1856	120
269	20240426	141000	505621198	1857	1857	1857	1857	0
270	20240426	140900	505621198	1857	1857	1857	1857	0
271	20240426	140800	505621198	1857	1856	1857	1856	1301
272	20240426	140700	503206541	1856	1856	1856	1856	20
273	20240426	140600	503169421	1857	1857	1857	1857	1
274	20240426	140500	503167564	1857	1857	1857	1857	10
275	20240426	140400	503148994	1857	1857	1857	1857	1
276	20240426	140300	503147137	1856	1856	1856	1856	0
277	20240426	140200	503147137	1856	1856	1856	1856	32
278	20240426	140100	503087745	1856	1856	1856	1856	0
279	20240426	140000	503087745	1856	1856	1856	1856	103
280	20240426	135900	502896577	1857	1857	1857	1857	0
281	20240426	135800	502896577	1857	1857	1857	1857	0
282	20240426	135700	502896577	1857	1857	1857	1857	1
283	20240426	135600	502894720	1856	1857	1857	1856	78
284	20240426	135500	502749909	1857	1857	1857	1857	1025
285	20240426	135400	500846484	1856	1856	1856	1856	1000
286	20240426	135300	498990484	1857	1857	1857	1857	5
287	20240426	135200	498981199	1856	1856	1856	1856	3000
288	20240426	135100	493413199	1856	1856	1856	1856	1060
289	20240426	135000	491445839	1856	1856	1857	1856	1012
290	20240426	134900	489567562	1856	1856	1856	1856	0
291	20240426	134800	489567562	1856	1856	1856	1856	281
292	20240426	134700	489046026	1856	1856	1856	1856	0
293	20240426	134600	489046026	1856	1856	1856	1856	2000
294	20240426	134500	485334026	1857	1857	1857	1857	0
295	20240426	134400	485334026	1857	1857	1857	1857	1
296	20240426	134300	485332169	1857	1857	1857	1857	0
297	20240426	134200	485332169	1857	1857	1857	1857	100
298	20240426	134100	485146469	1857	1857	1857	1857	153
299	20240426	134000	484862348	1857	1857	1857	1857	90
300	20240426	133900	484695218	1857	1857	1857	1857	211
301	20240426	133800	484303391	1856	1856	1856	1856	2783
302	20240426	133700	479138143	1856	1856	1856	1856	1
303	20240426	133600	479136287	1857	1856	1857	1856	300
304	20240426	133500	478579287	1857	1857	1857	1857	564
305	20240426	133400	477531939	1857	1856	1857	1856	11
306	20240426	133300	477511522	1857	1857	1857	1857	3790
307	20240426	133200	470473492	1857	1856	1857	1856	23259
308	20240426	133100	427297829	1855	1855	1855	1855	10
309	20240426	133000	427279279	1856	1856	1856	1856	0
310	20240426	132900	427279279	1856	1856	1856	1856	0
311	20240426	132800	427279279	1856	1856	1856	1856	0
312	20240426	132700	427279279	1856	1856	1856	1856	86
313	20240426	132600	427119663	1856	1856	1856	1856	1
314	20240426	132500	427117807	1853	1853	1853	1853	0
315	20240426	132400	427117807	1853	1853	1853	1853	0
316	20240426	132300	427117807	1853	1853	1853	1853	0
317	20240426	132200	427117807	1853	1853	1853	1853	0
318	20240426	132100	427117807	1853	1853	1853	1853	0
319	20240426	132000	427117807	1853	1853	1853	1853	0
320	20240426	131900	427117807	1853	1853	1853	1853	0
321	20240426	131800	427117807	1853	1853	1853	1853	31
322	20240426	131700	427060364	1852	1852	1852	1852	0
323	20240426	131600	427060364	1852	1852	1852	1852	0
324	20240426	131500	427060364	1852	1856	1856	1852	2698
325	20240426	131400	422059168	1856	1856	1856	1856	0
326	20240426	131300	422059168	1856	1856	1856	1856	30
327	20240426	131200	422003488	1855	1855	1855	1855	13
328	20240426	131100	421979373	1855	1856	1856	1855	1006
329	20240426	131000	420113237	1856	1856	1856	1856	86
330	20240426	130900	419953621	1856	1856	1856	1856	0
331	20240426	130800	419953621	1856	1856	1856	1856	200
332	20240426	130700	419582421	1856	1856	1856	1856	0
333	20240426	130600	419582421	1856	1856	1856	1855	3040
334	20240426	130500	413941211	1855	1855	1856	1855	1169
335	20240426	130400	411772715	1855	1855	1855	1855	0
336	20240426	130300	411772715	1855	1853	1855	1852	202
337	20240426	130200	411398599	1854	1854	1854	1854	100
338	20240426	130100	411213199	1855	1855	1855	1855	1
339	20240426	130000	411211344	1852	1852	1852	1852	548
340	20240426	125900	410196448	1852	1852	1852	1852	0
341	20240426	125800	410196448	1852	1852	1852	1852	0
342	20240426	125700	410196448	1852	1852	1852	1852	0
343	20240426	125600	410196448	1852	1853	1853	1852	6
344	20240426	125500	410185333	1855	1855	1855	1855	0
345	20240426	125400	410185333	1855	1855	1855	1855	0
346	20240426	125300	410185333	1855	1855	1855	1855	8
347	20240426	125200	410170493	1855	1855	1855	1855	0
348	20240426	125100	410170493	1855	1855	1855	1855	510
349	20240426	125000	409224443	1852	1852	1852	1852	1021
350	20240426	124900	407333551	1852	1853	1853	1852	1000
351	20240426	124800	405481530	1854	1855	1856	1854	5826
352	20240426	124700	394677369	1855	1854	1855	1854	9984
353	20240426	124600	376157535	1854	1854	1854	1854	4000
354	20240426	124500	368741535	1853	1853	1853	1853	0
355	20240426	124400	368741535	1853	1853	1853	1853	0
356	20240426	124300	368741535	1853	1852	1853	1852	1599
357	20240426	124200	365778988	1852	1852	1852	1852	80
358	20240426	124100	365630828	1852	1852	1852	1852	797
359	20240426	124000	364154784	1852	1852	1852	1852	0
360	20240426	123900	364154784	1852	1852	1852	1852	0
361	20240426	123800	364154784	1852	1853	1853	1852	2000
362	20240426	123700	360449784	1854	1854	1854	1854	50
363	20240426	123600	360357084	1854	1854	1854	1854	7
364	20240426	123500	360344106	1853	1853	1853	1853	0
365	20240426	123400	360344106	1853	1853	1853	1853	170
366	20240426	123300	360029096	1853	1853	1853	1853	145
367	20240426	123200	359760411	1853	1853	1853	1852	217
368	20240426	123100	359358410	1853	1853	1853	1853	39
369	20240426	123000	359286143	1853	1854	1854	1853	438
370	20240426	122900	358474520	1854	1854	1854	1854	0
371	20240426	122800	358474520	1854	1854	1854	1854	0
372	20240426	122700	358474520	1854	1854	1854	1854	400
373	20240426	122600	357732920	1854	1854	1854	1854	500
374	20240426	122500	356805920	1854	1854	1854	1854	300
375	20240426	122400	356249720	1853	1853	1853	1853	1176
376	20240426	122300	354070592	1853	1853	1853	1853	2226
377	20240426	122200	349945814	1853	1853	1853	1853	1
378	20240426	122100	349943961	1853	1853	1853	1853	0
379	20240426	122000	349943961	1853	1853	1853	1853	0
380	20240426	121900	349943961	1853	1852	1853	1852	96
381	20240426	121800	349766078	1853	1853	1853	1853	5
382	20240426	121700	349756813	1852	1852	1852	1852	800
383	20240426	121600	348275213	1852	1852	1852	1852	504
384	20240426	121500	347341805	1853	1853	1853	1853	1
385	20240426	121400	347339952	1852	1852	1852	1852	0
386	20240426	121300	347339952	1852	1851	1852	1851	4751
387	20240426	121200	338543600	1851	1851	1851	1851	76
388	20240426	121100	338402924	1851	1851	1851	1851	0
389	20240426	121000	338402924	1851	1851	1851	1851	0
390	20240426	120900	338402924	1851	1851	1851	1851	0
391	20240426	120800	338402924	1851	1851	1851	1851	1
392	20240426	120700	338401073	1850	1850	1850	1850	0
393	20240426	120600	338401073	1850	1851	1851	1850	1203
394	20240426	120500	336175400	1851	1852	1852	1851	266
395	20240426	120400	335683028	1851	1851	1851	1851	119
396	20240426	120300	335462759	1852	1852	1852	1852	0
397	20240426	120200	335462759	1852	1852	1852	1852	0
398	20240426	120100	335462759	1852	1852	1852	1852	0
399	20240426	120000	335462759	1852	1852	1852	1852	10
400	20240426	115900	335444239	1852	1852	1852	1852	50
401	20240426	115800	335351639	1849	1849	1849	1849	0
402	20240426	115700	335351639	1849	1849	1849	1849	0
403	20240426	115600	335351639	1849	1849	1849	1849	0
404	20240426	115500	335351639	1849	1849	1849	1849	0
405	20240426	115400	335351639	1849	1849	1849	1849	0
406	20240426	115300	335351639	1849	1851	1851	1849	2001
407	20240426	115200	331651664	1850	1850	1850	1850	0
408	20240426	115100	331651664	1850	1850	1850	1850	0
409	20240426	115000	331651664	1850	1850	1850	1850	500
410	20240426	114900	330726664	1850	1850	1850	1850	636
411	20240426	114800	329550064	1850	1850	1850	1850	770
412	20240426	114700	328125564	1850	1850	1850	1850	0
413	20240426	114600	328125564	1850	1850	1850	1850	175
414	20240426	114500	327801814	1852	1852	1852	1852	100
415	20240426	114400	327616614	1853	1853	1853	1853	0
416	20240426	114300	327616614	1853	1853	1853	1853	0
417	20240426	114200	327616614	1853	1853	1853	1853	0
418	20240426	114100	327616614	1853	1853	1853	1853	0
419	20240426	114000	327616614	1853	1853	1853	1853	1090
420	20240426	113900	325596844	1854	1854	1854	1854	1
421	20240426	113800	325594990	1853	1852	1853	1852	992
422	20240426	113700	323756820	1853	1853	1853	1853	0
423	20240426	113600	323756820	1853	1853	1853	1853	0
424	20240426	113500	323756820	1853	1853	1853	1853	0
425	20240426	113400	323756820	1853	1853	1853	1853	0
426	20240426	113300	323756820	1853	1853	1853	1853	0
427	20240426	113200	323756820	1853	1853	1853	1853	50
428	20240426	113100	323664170	1851	1851	1851	1851	0
429	20240426	113000	323664170	1851	1851	1851	1848	4482
430	20240426	112900	315376072	1851	1851	1851	1851	0
431	20240426	112800	315376072	1851	1851	1851	1851	0
432	20240426	112700	315376072	1851	1851	1851	1851	5150
433	20240426	112600	305843422	1851	1851	1851	1851	4
434	20240426	112500	305836018	1852	1852	1852	1852	350
435	20240426	112400	305187818	1853	1853	1853	1853	0
436	20240426	112300	305187818	1853	1853	1853	1853	0
437	20240426	112200	305187818	1853	1853	1853	1853	0
438	20240426	112100	305187818	1853	1853	1853	1853	0
439	20240426	112000	305187818	1853	1853	1853	1853	2
440	20240426	111900	305184112	1854	1854	1854	1854	0
441	20240426	111800	305184112	1854	1854	1854	1854	0
442	20240426	111700	305184112	1854	1854	1854	1854	0
443	20240426	111600	305184112	1854	1854	1854	1854	16
444	20240426	111500	305154448	1854	1854	1854	1854	0
445	20240426	111400	305154448	1854	1854	1854	1854	100
446	20240426	111300	304969048	1854	1854	1854	1854	0
447	20240426	111200	304969048	1854	1854	1854	1854	150
448	20240426	111100	304690948	1854	1854	1854	1854	50
449	20240426	111000	304598248	1854	1854	1854	1854	0
450	20240426	110900	304598248	1854	1854	1854	1854	1
451	20240426	110800	304596394	1854	1854	1854	1854	0
452	20240426	110700	304596394	1854	1854	1854	1854	0
453	20240426	110600	304596394	1854	1854	1854	1854	2
454	20240426	110500	304592686	1854	1854	1854	1854	5
455	20240426	110400	304583416	1854	1853	1854	1853	264
456	20240426	110300	304093975	1854	1854	1854	1854	0
457	20240426	110200	304093975	1854	1854	1854	1854	43
458	20240426	110100	304014253	1854	1854	1854	1854	100
459	20240426	110000	303828853	1854	1854	1854	1854	0
460	20240426	105900	303828853	1854	1854	1854	1854	0
461	20240426	105800	303828853	1854	1854	1854	1854	61
462	20240426	105700	303715759	1854	1854	1854	1854	0
463	20240426	105600	303715759	1854	1854	1854	1854	0
464	20240426	105500	303715759	1854	1854	1854	1854	30
465	20240426	105400	303660139	1854	1854	1854	1854	0
466	20240426	105300	303660139	1854	1854	1854	1854	200
467	20240426	105200	303289339	1854	1854	1854	1854	1
468	20240426	105100	303287485	1849	1849	1849	1848	1960
469	20240426	105000	299665256	1849	1849	1849	1849	2240
470	20240426	104900	295523496	1850	1850	1850	1850	62
471	20240426	104800	295408796	1850	1850	1850	1850	123
472	20240426	104700	295181246	1850	1852	1852	1850	2489
473	20240426	104600	290575248	1854	1854	1854	1854	6
474	20240426	104500	290564124	1854	1854	1854	1854	1
475	20240426	104400	290562270	1851	1851	1851	1851	0
476	20240426	104300	290562270	1851	1851	1851	1851	0
477	20240426	104200	290562270	1851	1852	1852	1851	3000
478	20240426	104100	285008756	1853	1853	1853	1853	31
479	20240426	104000	284951313	1854	1854	1854	1854	10
480	20240426	103900	284932773	1854	1854	1854	1854	0
481	20240426	103800	284932773	1854	1854	1854	1854	0
482	20240426	103700	284932773	1854	1854	1854	1854	0
483	20240426	103600	284932773	1854	1854	1854	1854	1
484	20240426	103500	284930919	1854	1854	1854	1854	0
485	20240426	103400	284930919	1854	1854	1854	1854	0
486	20240426	103300	284930919	1854	1854	1854	1854	21
487	20240426	103200	284891985	1854	1854	1854	1854	0
488	20240426	103100	284891985	1854	1853	1854	1853	150
489	20240426	103000	284613895	1854	1854	1854	1854	0
490	20240426	102900	284613895	1854	1854	1854	1854	0
491	20240426	102800	284613895	1854	1853	1854	1853	3
492	20240426	102700	284608335	1853	1853	1853	1853	264
493	20240426	102600	284119143	1853	1853	1853	1853	71
494	20240426	102500	283987580	1853	1853	1853	1853	15
495	20240426	102400	283959785	1855	1855	1855	1855	0
496	20240426	102300	283959785	1855	1855	1855	1855	0
497	20240426	102200	283959785	1855	1855	1855	1855	0
498	20240426	102100	283959785	1855	1855	1855	1855	0
499	20240426	102000	283959785	1855	1855	1855	1855	0
500	20240426	101900	283959785	1855	1855	1855	1855	38
501	20240426	101800	283889295	1855	1855	1855	1855	1
502	20240426	101700	283887440	1855	1855	1855	1855	1
503	20240426	101600	283885585	1853	1853	1853	1853	0
504	20240426	101500	283885585	1853	1853	1853	1853	300
505	20240426	101400	283329685	1855	1855	1855	1855	0
506	20240426	101300	283329685	1855	1855	1855	1855	0
507	20240426	101200	283329685	1855	1855	1855	1855	0
508	20240426	101100	283329685	1855	1855	1855	1855	53
509	20240426	101000	283231370	1856	1853	1856	1853	8098
510	20240426	100900	268212707	1853	1853	1853	1853	3
511	20240426	100800	268207148	1852	1852	1852	1852	15
512	20240426	100700	268179368	1852	1852	1852	1852	1
513	20240426	100600	268177516	1853	1853	1853	1853	0
514	20240426	100500	268177516	1853	1853	1853	1853	926
515	20240426	100400	266461638	1853	1853	1853	1853	4
516	20240426	100300	266454226	1853	1853	1853	1853	1
517	20240426	100200	266452373	1852	1852	1852	1852	1011
518	20240426	100100	264580001	1852	1852	1852	1852	3
519	20240426	100000	264574445	1852	1852	1852	1852	112
520	20240426	095900	264367021	1853	1853	1853	1853	0
521	20240426	095800	264367021	1853	1853	1853	1853	0
522	20240426	095700	264367021	1853	1852	1853	1852	22
523	20240426	095600	264326271	1850	1851	1851	1850	1690
524	20240426	095500	261198602	1851	1852	1852	1851	11134
525	20240426	095400	240589567	1851	1851	1851	1851	0
526	20240426	095300	240589567	1851	1852	1852	1851	2
527	20240426	095200	240585864	1852	1850	1852	1850	998
528	20240426	095100	238739560	1850	1852	1852	1847	1461
529	20240426	095000	236039601	1852	1852	1852	1851	8
530	20240426	094900	236024786	1852	1852	1852	1852	0
531	20240426	094800	236024786	1852	1852	1852	1852	300
532	20240426	094700	235469186	1852	1850	1852	1850	364
533	20240426	094600	234795460	1853	1853	1853	1853	0
534	20240426	094500	234795460	1853	1853	1853	1853	11
535	20240426	094400	234775077	1853	1852	1853	1852	23
536	20240426	094300	234732461	1853	1849	1853	1849	1835
537	20240426	094200	231335599	1849	1848	1849	1848	293
538	20240426	094100	230794129	1848	1849	1849	1848	111
539	20240426	094000	230588930	1849	1849	1849	1849	0
540	20240426	093900	230588930	1849	1849	1849	1849	2
541	20240426	093800	230585232	1849	1849	1849	1849	603
542	20240426	093700	229470285	1849	1848	1849	1848	41
543	20240426	093600	229394477	1849	1848	1849	1848	1001
544	20240426	093500	227544628	1848	1848	1848	1848	1005
545	20240426	093400	225687388	1847	1848	1850	1847	2512
546	20240426	093300	221047684	1847	1850	1850	1847	1001
547	20240426	093200	219198834	1850	1850	1850	1850	2
548	20240426	093100	219195134	1846	1846	1850	1846	3671
549	20240426	093000	212412829	1847	1849	1849	1845	69845
550	20240426	092900	83517285	1849	1850	1850	1849	3064
551	20240426	092800	77851885	1849	1850	1850	1849	9373
552	20240426	092700	60520963	1850	1849	1850	1849	2428
553	20240426	092600	56030163	1850	1850	1850	1850	3968
554	20240426	092500	48689363	1852	1851	1852	1851	873
555	20240426	092400	47073437	1851	1852	1852	1851	1334
556	20240426	092300	44604158	1852	1852	1852	1851	434
557	20240426	092200	43800392	1852	1852	1852	1852	500
558	20240426	092100	42874392	1851	1853	1853	1851	1135
559	20240426	092000	40773272	1852	1853	1853	1852	1581
560	20240426	091900	37845259	1852	1851	1852	1850	6136
561	20240426	091800	26489943	1851	1851	1851	1851	1497
562	20240426	091700	23718996	1850	1851	1852	1850	4569
563	20240426	091600	15262335	1851	1853	1853	1851	1246
564	20240426	091500	12954711	1854	1854	1854	1854	0
565	20240426	091400	12954711	1854	1854	1854	1854	129
566	20240426	091300	12715545	1854	1855	1855	1854	411
567	20240426	091200	11953141	1856	1856	1856	1855	111
568	20240426	091100	11747126	1853	1855	1856	1853	844
569	20240426	091000	10182597	1854	1854	1854	1854	11
570	20240426	090900	10162203	1856	1856	1856	1856	1381
571	20240426	090800	7599067	1856	1856	1856	1856	1003
572	20240426	090700	5737499	1856	1856	1856	1856	520
573	20240426	090600	4772379	1856	1856	1856	1856	1
574	20240426	090500	4770523	1857	1857	1857	1857	0
575	20240426	090400	4770523	1857	1853	1857	1853	26
576	20240426	090300	4722341	1851	1855	1855	1851	638
577	20240426	090200	3540975	1857	1857	1857	1857	1
578	20240426	090100	3539118	1857	1857	1857	1857	0
579	20240426	090000	3539118	1857	1851	1857	1851	1912