KissMeData/002700/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	183700	641828330	1852	1852	1852	1852	4017
3	20240429	183600	641828330	1852	1852	1852	1852	0
4	20240429	183500	641828330	1852	1852	1852	1852	0
5	20240429	183400	641828330	1852	1852	1852	1852	0
6	20240429	183300	641828330	1852	1852	1852	1852	0
7	20240429	183200	641828330	1852	1852	1852	1852	0
8	20240429	183100	641828330	1852	1852	1852	1852	0
9	20240429	183000	641828330	1852	1852	1852	1852	0
10	20240429	182900	641828330	1852	1852	1852	1852	0
11	20240429	182800	641828330	1852	1852	1852	1852	0
12	20240429	182700	641828330	1852	1852	1852	1852	0
13	20240429	182600	641828330	1852	1852	1852	1852	0
14	20240429	182500	641828330	1852	1852	1852	1852	0
15	20240429	182400	641828330	1852	1852	1852	1852	0
16	20240429	182300	641828330	1852	1852	1852	1852	0
17	20240429	182200	641828330	1852	1852	1852	1852	0
18	20240429	182100	641828330	1852	1852	1852	1852	0
19	20240429	182000	641828330	1852	1852	1852	1852	0
20	20240429	181900	641828330	1852	1852	1852	1852	0
21	20240429	181800	641828330	1852	1852	1852	1852	0
22	20240429	181700	641828330	1852	1852	1852	1852	0
23	20240429	181600	641828330	1852	1852	1852	1852	0
24	20240429	181500	641828330	1852	1852	1852	1852	0
25	20240429	181400	641828330	1852	1852	1852	1852	0
26	20240429	181300	641828330	1852	1852	1852	1852	0
27	20240429	181200	641828330	1852	1852	1852	1852	0
28	20240429	181100	641828330	1852	1852	1852	1852	0
29	20240429	181000	641828330	1852	1852	1852	1852	0
30	20240429	180900	641828330	1852	1852	1852	1852	0
31	20240429	180800	641828330	1852	1852	1852	1852	0
32	20240429	180700	641828330	1852	1852	1852	1852	4017
33	20240429	180600	641828330	1852	1852	1852	1852	0
34	20240429	180500	641828330	1852	1852	1852	1852	0
35	20240429	180400	641828330	1852	1852	1852	1852	0
36	20240429	180300	641828330	1852	1852	1852	1852	0
37	20240429	180200	641828330	1852	1852	1852	1852	0
38	20240429	180100	641828330	1852	1852	1852	1852	0
39	20240429	180000	641828330	1852	1852	1852	1852	0
40	20240429	175900	641828330	1852	1852	1852	1852	0
41	20240429	175800	641828330	1852	1852	1852	1852	0
42	20240429	175700	641828330	1852	1852	1852	1852	0
43	20240429	175600	641828330	1852	1852	1852	1852	0
44	20240429	175500	641828330	1852	1852	1852	1852	0
45	20240429	175400	641828330	1852	1852	1852	1852	0
46	20240429	175300	641828330	1852	1852	1852	1852	0
47	20240429	175200	641828330	1852	1852	1852	1852	0
48	20240429	175100	641828330	1852	1852	1852	1852	0
49	20240429	175000	641828330	1852	1852	1852	1852	0
50	20240429	174900	641828330	1852	1852	1852	1852	0
51	20240429	174800	641828330	1852	1852	1852	1852	0
52	20240429	174700	641828330	1852	1852	1852	1852	0
53	20240429	174600	641828330	1852	1852	1852	1852	0
54	20240429	174500	641828330	1852	1852	1852	1852	0
55	20240429	174400	641828330	1852	1852	1852	1852	0
56	20240429	174300	641828330	1852	1852	1852	1852	0
57	20240429	174200	641828330	1852	1852	1852	1852	0
58	20240429	174100	641828330	1852	1852	1852	1852	0
59	20240429	174000	641828330	1852	1852	1852	1852	0
60	20240429	173900	641828330	1852	1852	1852	1852	0
61	20240429	173800	641828330	1852	1852	1852	1852	0
62	20240429	173700	641828330	1852	1852	1852	1852	4017
63	20240429	173600	641828330	1852	1852	1852	1852	0
64	20240429	173500	641828330	1852	1852	1852	1852	0
65	20240429	173400	641828330	1852	1852	1852	1852	0
66	20240429	173300	641828330	1852	1852	1852	1852	0
67	20240429	173200	641828330	1852	1852	1852	1852	0
68	20240429	173100	641828330	1852	1852	1852	1852	0
69	20240429	173000	641828330	1852	1852	1852	1852	0
70	20240429	172900	641828330	1852	1852	1852	1852	0
71	20240429	172800	641828330	1852	1852	1852	1852	0
72	20240429	172700	641828330	1852	1852	1852	1852	0
73	20240429	172600	641828330	1852	1852	1852	1852	0
74	20240429	172500	641828330	1852	1852	1852	1852	0
75	20240429	172400	641828330	1852	1852	1852	1852	0
76	20240429	172300	641828330	1852	1852	1852	1852	0
77	20240429	172200	641828330	1852	1852	1852	1852	0
78	20240429	172100	641828330	1852	1852	1852	1852	0
79	20240429	172000	641828330	1852	1852	1852	1852	0
80	20240429	171900	641828330	1852	1852	1852	1852	0
81	20240429	171800	641828330	1852	1852	1852	1852	0
82	20240429	171700	641828330	1852	1852	1852	1852	0
83	20240429	171600	641828330	1852	1852	1852	1852	0
84	20240429	171500	641828330	1852	1852	1852	1852	0
85	20240429	171400	641828330	1852	1852	1852	1852	0
86	20240429	171300	641828330	1852	1852	1852	1852	0
87	20240429	171200	641828330	1852	1852	1852	1852	0
88	20240429	171100	641828330	1852	1852	1852	1852	0
89	20240429	171000	641828330	1852	1852	1852	1852	0
90	20240429	170900	641828330	1852	1852	1852	1852	0
91	20240429	170800	641828330	1852	1852	1852	1852	0
92	20240429	170700	641828330	1852	1852	1852	1852	4017
93	20240429	170600	641828330	1852	1852	1852	1852	0
94	20240429	170500	641828330	1852	1852	1852	1852	0
95	20240429	170400	641828330	1852	1852	1852	1852	0
96	20240429	170300	641828330	1852	1852	1852	1852	0
97	20240429	170200	641828330	1852	1852	1852	1852	0
98	20240429	170100	641828330	1852	1852	1852	1852	0
99	20240429	170000	641828330	1852	1852	1852	1852	0
100	20240429	165900	641828330	1852	1852	1852	1852	0
101	20240429	165800	641828330	1852	1852	1852	1852	0
102	20240429	165700	641828330	1852	1852	1852	1852	0
103	20240429	165600	641828330	1852	1852	1852	1852	0
104	20240429	165500	641828330	1852	1852	1852	1852	0
105	20240429	165400	641828330	1852	1852	1852	1852	0
106	20240429	165300	641828330	1852	1852	1852	1852	0
107	20240429	165200	641828330	1852	1852	1852	1852	0
108	20240429	165100	641828330	1852	1852	1852	1852	0
109	20240429	165000	641828330	1852	1852	1852	1852	0
110	20240429	164900	641828330	1852	1852	1852	1852	0
111	20240429	164800	641828330	1852	1852	1852	1852	0
112	20240429	164700	641828330	1852	1852	1852	1852	0
113	20240429	164600	641828330	1852	1852	1852	1852	0
114	20240429	164500	641828330	1852	1852	1852	1852	0
115	20240429	164400	641828330	1852	1852	1852	1852	0
116	20240429	164300	641828330	1852	1852	1852	1852	0
117	20240429	164200	641828330	1852	1852	1852	1852	0
118	20240429	164100	641828330	1852	1852	1852	1852	0
119	20240429	164000	641828330	1852	1852	1852	1852	0
120	20240429	163900	641828330	1852	1852	1852	1852	0
121	20240429	163800	641828330	1852	1852	1852	1852	0
122	20240429	163700	641828330	1852	1852	1852	1852	4017
123	20240429	163600	641828330	1852	1852	1852	1852	0
124	20240429	163500	641828330	1852	1852	1852	1852	0
125	20240429	163400	641828330	1852	1852	1852	1852	0
126	20240429	163300	641828330	1852	1852	1852	1852	0
127	20240429	163200	641828330	1852	1852	1852	1852	0
128	20240429	163100	641828330	1852	1852	1852	1852	0
129	20240429	163000	641828330	1852	1852	1852	1852	0
130	20240429	162900	641828330	1852	1852	1852	1852	0
131	20240429	162800	641828330	1852	1852	1852	1852	0
132	20240429	162700	641828330	1852	1852	1852	1852	0
133	20240429	162600	641828330	1852	1852	1852	1852	0
134	20240429	162500	641828330	1852	1852	1852	1852	0
135	20240429	162400	641828330	1852	1852	1852	1852	0
136	20240429	162300	641828330	1852	1852	1852	1852	0
137	20240429	162200	641828330	1852	1852	1852	1852	0
138	20240429	162100	641828330	1852	1852	1852	1852	0
139	20240429	162000	641828330	1852	1852	1852	1852	0
140	20240429	161900	641828330	1852	1852	1852	1852	0
141	20240429	161800	641828330	1852	1852	1852	1852	0
142	20240429	161700	641828330	1852	1852	1852	1852	0
143	20240429	161600	641828330	1852	1852	1852	1852	0
144	20240429	161500	641828330	1852	1852	1852	1852	0
145	20240429	161400	641828330	1852	1852	1852	1852	0
146	20240429	161300	641828330	1852	1852	1852	1852	0
147	20240429	161200	641828330	1852	1852	1852	1852	0
148	20240429	161100	641828330	1852	1852	1852	1852	0
149	20240429	161000	641828330	1852	1852	1852	1852	0
150	20240429	160900	641828330	1852	1852	1852	1852	0
151	20240429	160800	641828330	1852	1852	1852	1852	0
152	20240429	160700	641828330	1852	1852	1852	1852	4017
153	20240429	160600	641828330	1852	1852	1852	1852	0
154	20240429	160500	641828330	1852	1852	1852	1852	0
155	20240429	160400	641828330	1852	1852	1852	1852	0
156	20240429	160300	641828330	1852	1852	1852	1852	0
157	20240429	160200	641828330	1852	1852	1852	1852	0
158	20240429	160100	641828330	1852	1852	1852	1852	0
159	20240429	160000	641828330	1852	1852	1852	1852	0
160	20240429	155900	641828330	1852	1852	1852	1852	0
161	20240429	155800	641828330	1852	1852	1852	1852	0
162	20240429	155700	641828330	1852	1852	1852	1852	0
163	20240429	155600	641828330	1852	1852	1852	1852	0
164	20240429	155500	641828330	1852	1852	1852	1852	0
165	20240429	155400	641828330	1852	1852	1852	1852	0
166	20240429	155300	641828330	1852	1852	1852	1852	0
167	20240429	155200	641828330	1852	1852	1852	1852	0
168	20240429	155100	641828330	1852	1852	1852	1852	0
169	20240429	155000	641828330	1852	1852	1852	1852	0
170	20240429	154900	641828330	1852	1852	1852	1852	0
171	20240429	154800	641828330	1852	1852	1852	1852	0
172	20240429	154700	641828330	1852	1852	1852	1852	0
173	20240429	154600	641828330	1852	1852	1852	1852	0
174	20240429	154500	641828330	1852	1852	1852	1852	0
175	20240429	154400	641828330	1852	1852	1852	1852	0
176	20240429	154300	641828330	1852	1852	1852	1852	0
177	20240429	154200	641828330	1852	1852	1852	1852	0
178	20240429	154100	641828330	1852	1852	1852	1852	0
179	20240429	154000	641828330	1852	1852	1852	1852	0
180	20240429	153900	641828330	1852	1852	1852	1852	0
181	20240429	153800	641828330	1852	1852	1852	1852	0
182	20240429	153700	641828330	1852	1852	1852	1852	4017
183	20240429	153600	641828330	1852	1852	1852	1852	0
184	20240429	153500	641828330	1852	1852	1852	1852	0
185	20240429	153400	641828330	1852	1852	1852	1852	0
186	20240429	153300	641828330	1852	1852	1852	1852	0
187	20240429	153200	641828330	1852	1852	1852	1852	0
188	20240429	153100	641828330	1852	1852	1852	1852	0
189	20240429	153000	641828330	1852	1852	1852	1852	4017
190	20240429	152900	634388846	1853	1853	1853	1853	0
191	20240429	152800	634388846	1853	1853	1853	1853	0
192	20240429	152700	634388846	1853	1853	1853	1853	0
193	20240429	152600	634388846	1853	1853	1853	1853	0
194	20240429	152500	634388846	1853	1853	1853	1853	0
195	20240429	152400	634388846	1853	1853	1853	1853	0
196	20240429	152300	634388846	1853	1853	1853	1853	0
197	20240429	152200	634388846	1853	1853	1853	1853	0
198	20240429	152100	634388846	1853	1853	1853	1853	0
199	20240429	152000	634388846	1853	1853	1853	1853	0
200	20240429	151900	634388846	1853	1853	1854	1852	3975
201	20240429	151800	627025343	1854	1854	1855	1852	5009
202	20240429	151700	617743148	1855	1855	1855	1855	2
203	20240429	151600	617739438	1853	1856	1856	1853	10071
204	20240429	151500	599077009	1856	1856	1856	1856	6395
205	20240429	151400	587207889	1855	1855	1855	1855	3433
206	20240429	151300	580839674	1854	1854	1854	1854	569
207	20240429	151200	579784748	1855	1855	1855	1855	267
208	20240429	151100	579289463	1855	1855	1855	1855	2
209	20240429	151000	579285753	1855	1855	1855	1855	3
210	20240429	150900	579280188	1855	1854	1855	1854	1203
211	20240429	150800	577049725	1854	1854	1855	1854	1145
212	20240429	150700	574926755	1855	1855	1855	1855	4
213	20240429	150600	574919335	1854	1854	1854	1854	182
214	20240429	150500	574581907	1854	1854	1854	1854	3140
215	20240429	150400	568760347	1855	1855	1855	1855	300
216	20240429	150300	568203847	1855	1855	1855	1855	100
217	20240429	150200	568018347	1855	1855	1855	1855	263
218	20240429	150100	567530482	1855	1855	1855	1855	0
219	20240429	150000	567530482	1855	1855	1855	1855	919
220	20240429	145900	565825737	1856	1856	1856	1856	0
221	20240429	145800	565825737	1856	1856	1856	1856	893
222	20240429	145700	564168329	1857	1857	1857	1857	0
223	20240429	145600	564168329	1857	1857	1857	1857	1
224	20240429	145500	564166472	1857	1857	1857	1857	165
225	20240429	145400	563860067	1856	1857	1857	1856	151
226	20240429	145300	563579810	1857	1857	1857	1857	9
227	20240429	145200	563563097	1856	1856	1856	1856	1446
228	20240429	145100	560879321	1857	1856	1857	1856	3621
229	20240429	145000	554158744	1856	1856	1856	1855	441
230	20240429	144900	553340249	1856	1855	1856	1855	1444
231	20240429	144800	550661529	1855	1855	1855	1855	111
232	20240429	144700	550455624	1854	1855	1855	1854	117
233	20240429	144600	550238689	1855	1855	1855	1855	0
234	20240429	144500	550238689	1855	1855	1855	1855	0
235	20240429	144400	550238689	1855	1855	1855	1855	28
236	20240429	144300	550186749	1855	1855	1855	1855	2695
237	20240429	144200	545187524	1855	1855	1855	1855	101
238	20240429	144100	545000169	1854	1854	1855	1853	2112
239	20240429	144000	541083421	1854	1854	1854	1854	1848
240	20240429	143900	537657229	1854	1854	1854	1854	2000
241	20240429	143800	533949229	1855	1855	1855	1855	110
242	20240429	143700	533745179	1855	1855	1855	1855	1000
243	20240429	143600	531890179	1854	1854	1854	1854	0
244	20240429	143500	531890179	1854	1854	1854	1854	0
245	20240429	143400	531890179	1854	1855	1855	1854	655
246	20240429	143300	530675243	1855	1855	1855	1855	1699
247	20240429	143200	527523598	1855	1855	1855	1855	0
248	20240429	143100	527523598	1855	1855	1855	1855	500
249	20240429	143000	526596098	1856	1855	1856	1855	1111
250	20240429	142900	524534693	1855	1855	1855	1855	389
251	20240429	142800	523813098	1856	1856	1856	1856	1
252	20240429	142700	523811242	1856	1856	1856	1856	210
253	20240429	142600	523421482	1856	1856	1856	1856	0
254	20240429	142500	523421482	1856	1856	1856	1856	1
255	20240429	142400	523419626	1854	1856	1856	1854	1353
256	20240429	142300	520909564	1855	1855	1855	1855	1000
257	20240429	142200	519054564	1856	1856	1856	1856	1
258	20240429	142100	519052708	1855	1855	1855	1855	0
259	20240429	142000	519052708	1855	1855	1855	1855	0
260	20240429	141900	519052708	1855	1855	1855	1855	0
261	20240429	141800	519052708	1855	1855	1855	1854	200
262	20240429	141700	518681803	1855	1855	1855	1855	1860
263	20240429	141600	515231503	1855	1855	1855	1855	1
264	20240429	141500	515229648	1854	1854	1854	1854	124
265	20240429	141400	514999752	1854	1854	1854	1854	25
266	20240429	141300	514953402	1855	1855	1855	1855	0
267	20240429	141200	514953402	1855	1855	1855	1855	0
268	20240429	141100	514953402	1855	1855	1855	1855	0
269	20240429	141000	514953402	1855	1855	1855	1855	24
270	20240429	140900	514908882	1855	1855	1855	1854	210
271	20240429	140800	514519333	1855	1855	1855	1855	5923
272	20240429	140700	503532168	1855	1855	1855	1855	726
273	20240429	140600	502185438	1855	1855	1855	1855	175
274	20240429	140500	501860813	1855	1855	1855	1855	0
275	20240429	140400	501860813	1855	1855	1855	1855	1702
276	20240429	140300	498703603	1855	1855	1855	1854	1960
277	20240429	140200	495068363	1855	1855	1855	1855	200
278	20240429	140100	494697363	1855	1855	1855	1854	673
279	20240429	140000	493448997	1855	1855	1855	1855	6
280	20240429	135900	493437867	1854	1854	1854	1854	620
281	20240429	135800	492288387	1854	1855	1855	1854	4522
282	20240429	135700	483904077	1855	1855	1855	1855	10
283	20240429	135600	483885527	1854	1854	1854	1854	0
284	20240429	135500	483885527	1854	1855	1855	1854	1706
285	20240429	135400	480721397	1855	1855	1855	1855	4347
286	20240429	135300	472657712	1855	1855	1855	1855	1539
287	20240429	135200	469802867	1855	1855	1855	1855	100
288	20240429	135100	469617367	1855	1855	1855	1855	279
289	20240429	135000	469099822	1855	1855	1855	1855	1000
290	20240429	134900	467244822	1856	1856	1856	1856	0
291	20240429	134800	467244822	1856	1856	1856	1856	17
292	20240429	134700	467213270	1856	1856	1856	1856	0
293	20240429	134600	467213270	1856	1856	1856	1856	0
294	20240429	134500	467213270	1856	1856	1856	1856	200
295	20240429	134400	466842070	1856	1856	1856	1856	0
296	20240429	134300	466842070	1856	1856	1856	1856	0
297	20240429	134200	466842070	1856	1856	1856	1856	20
298	20240429	134100	466804950	1856	1856	1856	1856	253
299	20240429	134000	466335382	1856	1856	1856	1856	541
300	20240429	133900	465331286	1856	1856	1856	1856	0
301	20240429	133800	465331286	1856	1856	1856	1856	538
302	20240429	133700	464332758	1856	1856	1856	1856	0
303	20240429	133600	464332758	1856	1856	1856	1856	0
304	20240429	133500	464332758	1856	1856	1856	1856	186
305	20240429	133400	463987542	1856	1856	1856	1856	0
306	20240429	133300	463987542	1856	1856	1856	1856	0
307	20240429	133200	463987542	1856	1856	1856	1856	1
308	20240429	133100	463985686	1856	1856	1856	1856	0
309	20240429	133000	463985686	1856	1856	1856	1856	0
310	20240429	132900	463985686	1856	1856	1856	1856	200
311	20240429	132800	463614486	1856	1856	1856	1856	10
312	20240429	132700	463595926	1855	1854	1855	1854	658
313	20240429	132600	462375394	1854	1854	1854	1854	0
314	20240429	132500	462375394	1854	1854	1854	1854	0
315	20240429	132400	462375394	1854	1854	1854	1854	251
316	20240429	132300	461910040	1854	1854	1854	1854	0
317	20240429	132200	461910040	1854	1854	1854	1854	0
318	20240429	132100	461910040	1854	1855	1855	1854	1305
319	20240429	132000	459489730	1855	1855	1855	1855	300
320	20240429	131900	458933230	1854	1855	1855	1854	4254
321	20240429	131800	451042900	1856	1856	1856	1856	0
322	20240429	131700	451042900	1856	1856	1856	1856	500
323	20240429	131600	450114900	1856	1856	1856	1856	1
324	20240429	131500	450113044	1856	1856	1856	1856	0
325	20240429	131400	450113044	1856	1856	1856	1856	300
326	20240429	131300	449556244	1856	1856	1856	1856	0
327	20240429	131200	449556244	1856	1856	1856	1856	55
328	20240429	131100	449454164	1856	1856	1856	1856	0
329	20240429	131000	449454164	1856	1856	1856	1856	0
330	20240429	130900	449454164	1856	1856	1856	1856	1
331	20240429	130800	449452308	1856	1856	1856	1856	100
332	20240429	130700	449266708	1856	1856	1856	1856	300
333	20240429	130600	448709908	1856	1856	1856	1856	0
334	20240429	130500	448709908	1856	1856	1856	1856	115
335	20240429	130400	448496468	1856	1857	1857	1856	21
336	20240429	130300	448457491	1856	1856	1856	1856	0
337	20240429	130200	448457491	1856	1856	1856	1856	999
338	20240429	130100	446603347	1855	1855	1855	1855	0
339	20240429	130000	446603347	1855	1855	1855	1855	0
340	20240429	125900	446603347	1855	1855	1855	1855	1
341	20240429	125800	446601492	1856	1856	1856	1856	993
342	20240429	125700	444758484	1856	1856	1856	1855	2131
343	20240429	125600	440803401	1856	1856	1856	1856	1000
344	20240429	125500	438947401	1857	1857	1857	1857	0
345	20240429	125400	438947401	1857	1857	1857	1857	500
346	20240429	125300	438018901	1857	1857	1857	1857	200
347	20240429	125200	437647501	1857	1857	1857	1857	0
348	20240429	125100	437647501	1857	1857	1857	1857	0
349	20240429	125000	437647501	1857	1857	1857	1857	2000
350	20240429	124900	433933501	1857	1857	1857	1857	374
351	20240429	124800	433238983	1857	1857	1857	1857	0
352	20240429	124700	433238983	1857	1857	1857	1857	0
353	20240429	124600	433238983	1857	1856	1857	1855	216
354	20240429	124500	432838094	1854	1854	1854	1854	0
355	20240429	124400	432838094	1854	1854	1854	1854	0
356	20240429	124300	432838094	1854	1854	1854	1854	0
357	20240429	124200	432838094	1854	1854	1854	1854	0
358	20240429	124100	432838094	1854	1855	1855	1854	577
359	20240429	124000	431768136	1855	1855	1855	1855	0
360	20240429	123900	431768136	1855	1855	1855	1855	0
361	20240429	123800	431768136	1855	1855	1855	1855	1090
362	20240429	123700	429746186	1855	1855	1855	1855	10
363	20240429	123600	429727636	1853	1853	1853	1853	0
364	20240429	123500	429727636	1853	1854	1854	1853	8462
365	20240429	123400	414044067	1856	1856	1856	1856	500
366	20240429	123300	413116067	1856	1856	1856	1856	0
367	20240429	123200	413116067	1856	1855	1856	1854	10681
368	20240429	123100	393312044	1856	1856	1856	1856	0
369	20240429	123000	393312044	1856	1856	1856	1856	0
370	20240429	122900	393312044	1856	1856	1856	1856	677
371	20240429	122800	392055532	1855	1855	1855	1855	0
372	20240429	122700	392055532	1855	1855	1855	1855	0
373	20240429	122600	392055532	1855	1855	1855	1855	2678
374	20240429	122500	387087842	1856	1855	1857	1855	952
375	20240429	122400	385321829	1855	1856	1856	1855	17
376	20240429	122300	385290280	1856	1856	1856	1856	0
377	20240429	122200	385290280	1856	1856	1856	1856	0
378	20240429	122100	385290280	1856	1856	1856	1856	1000
379	20240429	122000	383434280	1856	1856	1856	1856	0
380	20240429	121900	383434280	1856	1856	1856	1856	156
381	20240429	121800	383144744	1856	1856	1856	1856	4
382	20240429	121700	383137320	1854	1856	1856	1854	3780
383	20240429	121600	376128590	1856	1856	1856	1856	0
384	20240429	121500	376128590	1856	1856	1856	1856	200
385	20240429	121400	375757390	1856	1856	1856	1856	521
386	20240429	121300	374790414	1857	1857	1857	1857	0
387	20240429	121200	374790414	1857	1857	1857	1857	200
388	20240429	121100	374419014	1856	1856	1856	1856	49
389	20240429	121000	374328070	1856	1856	1856	1856	0
390	20240429	120900	374328070	1856	1856	1856	1856	1
391	20240429	120800	374326214	1855	1855	1855	1855	0
392	20240429	120700	374326214	1855	1855	1855	1855	7000
393	20240429	120600	361341214	1855	1856	1856	1855	3601
394	20240429	120500	354660586	1856	1856	1856	1856	227
395	20240429	120400	354239274	1856	1856	1856	1856	551
396	20240429	120300	353216618	1856	1856	1856	1856	0
397	20240429	120200	353216618	1856	1856	1856	1856	973
398	20240429	120100	351410730	1856	1857	1857	1856	1028
399	20240429	120000	349502761	1856	1856	1856	1856	531
400	20240429	115900	348517225	1856	1856	1856	1856	38
401	20240429	115800	348446697	1856	1856	1856	1856	0
402	20240429	115700	348446697	1856	1856	1856	1856	781
403	20240429	115600	346997161	1856	1856	1856	1856	215
404	20240429	115500	346598121	1856	1856	1856	1856	0
405	20240429	115400	346598121	1856	1856	1856	1856	435
406	20240429	115300	345790761	1856	1856	1856	1856	365
407	20240429	115200	345113321	1856	1856	1856	1856	652
408	20240429	115100	343903209	1856	1856	1856	1856	0
409	20240429	115000	343903209	1856	1856	1856	1856	50
410	20240429	114900	343810409	1856	1856	1856	1856	480
411	20240429	114800	342919529	1856	1856	1856	1856	0
412	20240429	114700	342919529	1856	1856	1856	1856	20
413	20240429	114600	342882409	1857	1857	1857	1857	0
414	20240429	114500	342882409	1857	1855	1857	1855	1300
415	20240429	114400	340469675	1856	1856	1856	1856	0
416	20240429	114300	340469675	1856	1856	1856	1856	124
417	20240429	114200	340239531	1856	1855	1856	1855	766
418	20240429	114100	338818571	1855	1855	1855	1855	0
419	20240429	114000	338818571	1855	1855	1855	1855	0
420	20240429	113900	338818571	1855	1855	1855	1855	244
421	20240429	113800	338365951	1855	1854	1855	1854	3069
422	20240429	113700	332675656	1854	1855	1855	1854	10412
423	20240429	113600	313361421	1855	1856	1856	1855	5911
424	20240429	113500	302390665	1857	1857	1857	1857	301
425	20240429	113400	301831708	1857	1858	1858	1857	1865
426	20240429	113300	298368319	1857	1857	1857	1857	0
427	20240429	113200	298368319	1857	1857	1857	1857	0
428	20240429	113100	298368319	1857	1857	1857	1857	1000
429	20240429	113000	296511319	1857	1857	1857	1857	63
430	20240429	112900	296394328	1858	1858	1858	1858	98
431	20240429	112800	296212244	1857	1857	1857	1857	0
432	20240429	112700	296212244	1857	1857	1857	1857	0
433	20240429	112600	296212244	1857	1857	1857	1857	0
434	20240429	112500	296212244	1857	1857	1857	1857	0
435	20240429	112400	296212244	1857	1857	1857	1857	0
436	20240429	112300	296212244	1857	1858	1858	1857	178
437	20240429	112200	295881522	1859	1859	1859	1859	50
438	20240429	112100	295788572	1859	1859	1859	1859	1
439	20240429	112000	295786713	1859	1859	1859	1859	0
440	20240429	111900	295786713	1859	1859	1859	1859	0
441	20240429	111800	295786713	1859	1859	1859	1859	3
442	20240429	111700	295781136	1859	1859	1859	1859	15
443	20240429	111600	295753251	1859	1859	1859	1859	0
444	20240429	111500	295753251	1859	1859	1859	1859	0
445	20240429	111400	295753251	1859	1859	1859	1859	0
446	20240429	111300	295753251	1859	1859	1859	1859	12
447	20240429	111200	295730943	1860	1860	1860	1860	0
448	20240429	111100	295730943	1860	1860	1860	1860	0
449	20240429	111000	295730943	1860	1860	1860	1860	17
450	20240429	110900	295699323	1860	1860	1860	1860	506
451	20240429	110800	294758163	1860	1859	1860	1859	200
452	20240429	110700	294386263	1860	1860	1860	1860	0
453	20240429	110600	294386263	1860	1860	1860	1860	621
454	20240429	110500	293231203	1860	1860	1860	1860	1500
455	20240429	110400	290441203	1860	1860	1860	1860	1
456	20240429	110300	290439343	1858	1858	1858	1858	0
457	20240429	110200	290439343	1858	1858	1858	1858	0
458	20240429	110100	290439343	1858	1858	1858	1858	0
459	20240429	110000	290439343	1858	1860	1860	1858	202
460	20240429	105900	290064023	1858	1858	1858	1858	0
461	20240429	105800	290064023	1858	1860	1860	1858	2001
462	20240429	105700	286346163	1860	1859	1860	1858	601
463	20240429	105600	285229192	1860	1860	1860	1860	0
464	20240429	105500	285229192	1860	1859	1860	1859	1003
465	20240429	105400	283364371	1860	1860	1860	1860	38
466	20240429	105300	283293691	1860	1860	1860	1860	50
467	20240429	105200	283200691	1860	1860	1860	1860	0
468	20240429	105100	283200691	1860	1860	1860	1860	0
469	20240429	105000	283200691	1860	1860	1860	1860	0
470	20240429	104900	283200691	1860	1860	1860	1860	2459
471	20240429	104800	278626951	1861	1860	1861	1860	82
472	20240429	104700	278474428	1860	1860	1860	1860	585
473	20240429	104600	277386328	1860	1860	1860	1860	0
474	20240429	104500	277386328	1860	1860	1860	1860	24
475	20240429	104400	277341688	1860	1861	1861	1860	641
476	20240429	104300	276149392	1861	1861	1861	1861	167
477	20240429	104200	275838605	1862	1862	1862	1862	1
478	20240429	104100	275836743	1861	1861	1861	1861	3
479	20240429	104000	275831160	1861	1861	1861	1861	0
480	20240429	103900	275831160	1861	1861	1861	1861	300
481	20240429	103800	275272860	1861	1861	1861	1861	132
482	20240429	103700	275027208	1862	1859	1862	1859	55
483	20240429	103600	274924957	1859	1860	1860	1859	1723
484	20240429	103500	271721339	1860	1860	1860	1860	500
485	20240429	103400	270791339	1862	1862	1862	1862	60
486	20240429	103300	270679619	1862	1862	1862	1862	0
487	20240429	103200	270679619	1862	1862	1862	1862	0
488	20240429	103100	270679619	1862	1862	1862	1862	51
489	20240429	103000	270584657	1859	1860	1860	1859	2400
490	20240429	102900	266123044	1859	1859	1859	1859	100
491	20240429	102800	265937144	1860	1860	1860	1860	1468
492	20240429	102700	263206664	1860	1860	1860	1860	215
493	20240429	102600	262806764	1860	1860	1860	1860	500
494	20240429	102500	261876764	1860	1860	1860	1860	0
495	20240429	102400	261876764	1860	1860	1860	1860	0
496	20240429	102300	261876764	1860	1862	1862	1860	11
497	20240429	102200	261856284	1862	1862	1862	1862	32
498	20240429	102100	261796700	1862	1862	1862	1862	0
499	20240429	102000	261796700	1862	1862	1862	1862	0
500	20240429	101900	261796700	1862	1862	1862	1862	0
501	20240429	101800	261796700	1862	1860	1862	1859	2601
502	20240429	101700	256959292	1860	1861	1861	1860	1000
503	20240429	101600	255099092	1861	1863	1863	1861	101
504	20240429	101500	254911129	1860	1863	1864	1860	82
505	20240429	101400	254758377	1860	1860	1860	1860	41
506	20240429	101300	254682117	1863	1860	1863	1860	2034
507	20240429	101200	250898874	1860	1860	1860	1860	1409
508	20240429	101100	248278134	1863	1863	1863	1859	6181
509	20240429	101000	236779385	1864	1864	1864	1864	0
510	20240429	100900	236779385	1864	1861	1864	1861	253
511	20240429	100800	236307808	1862	1861	1862	1861	721
512	20240429	100700	234965426	1862	1862	1862	1862	2152
513	20240429	100600	230958402	1862	1862	1862	1862	20
514	20240429	100500	230921162	1862	1861	1862	1861	1155
515	20240429	100400	228771705	1861	1860	1861	1860	12527
516	20240429	100300	205471484	1860	1860	1860	1860	3
517	20240429	100200	205465904	1860	1860	1860	1860	1
518	20240429	100100	205464044	1860	1860	1860	1860	55
519	20240429	100000	205361744	1858	1860	1860	1858	207
520	20240429	095900	204976938	1860	1860	1860	1860	2
521	20240429	095800	204973218	1860	1860	1860	1860	1
522	20240429	095700	204971358	1858	1858	1858	1858	0
523	20240429	095600	204971358	1858	1860	1860	1858	494
524	20240429	095500	204053500	1860	1860	1860	1860	612
525	20240429	095400	202915180	1860	1860	1860	1858	2587
526	20240429	095300	198103362	1860	1860	1860	1860	3100
527	20240429	095200	192337362	1859	1858	1859	1858	642
528	20240429	095100	191144524	1858	1858	1858	1858	404
529	20240429	095000	190393892	1858	1859	1859	1858	1226
530	20240429	094900	188115910	1859	1859	1859	1859	26
531	20240429	094800	188067576	1860	1860	1860	1860	32
532	20240429	094700	188008056	1860	1860	1860	1860	45
533	20240429	094600	187924356	1859	1860	1860	1859	689
534	20240429	094500	186642995	1860	1860	1860	1860	8608
535	20240429	094400	170632115	1860	1860	1860	1860	200
536	20240429	094300	170260115	1860	1860	1860	1860	2
537	20240429	094200	170256395	1860	1860	1860	1860	10
538	20240429	094100	170237795	1856	1860	1860	1856	1977
539	20240429	094000	166565055	1860	1860	1860	1860	106
540	20240429	093900	166367895	1860	1860	1860	1860	547
541	20240429	093800	165350475	1859	1860	1860	1859	151
542	20240429	093700	165069737	1860	1860	1860	1860	41
543	20240429	093600	164993477	1860	1860	1860	1860	202
544	20240429	093500	164617757	1860	1860	1860	1860	1
545	20240429	093400	164615897	1860	1860	1860	1860	100
546	20240429	093300	164429897	1860	1860	1860	1860	477
547	20240429	093200	163542677	1860	1860	1860	1860	10
548	20240429	093100	163524077	1860	1860	1860	1860	2300
549	20240429	093000	159246077	1860	1860	1860	1860	1
550	20240429	092900	159244217	1857	1857	1857	1857	6784
551	20240429	092800	146646329	1857	1857	1857	1857	1
552	20240429	092700	146644472	1854	1854	1854	1854	0
553	20240429	092600	146644472	1854	1857	1857	1854	4300
554	20240429	092500	138667188	1857	1857	1857	1857	506
555	20240429	092400	137727546	1857	1857	1857	1857	32
556	20240429	092300	137668122	1857	1857	1857	1857	0
557	20240429	092200	137668122	1857	1856	1857	1856	157
558	20240429	092100	137376623	1855	1857	1857	1855	5116
559	20240429	092000	127883149	1858	1857	1858	1857	3710
560	20240429	091900	120990169	1856	1857	1857	1856	1628
561	20240429	091800	117967956	1857	1857	1857	1857	7
562	20240429	091700	117954957	1857	1857	1857	1857	1049
563	20240429	091600	116006964	1857	1858	1858	1857	1254
564	20240429	091500	113677406	1859	1860	1860	1859	2504
565	20240429	091400	109021465	1860	1859	1860	1859	4355
566	20240429	091300	100925519	1859	1859	1859	1859	672
567	20240429	091200	99676271	1859	1859	1859	1859	5615
568	20240429	091100	89237986	1859	1859	1859	1859	1
569	20240429	091000	89236127	1858	1858	1858	1858	3524
570	20240429	090900	82688535	1857	1857	1858	1857	293
571	20240429	090800	82144233	1857	1858	1858	1857	1020
572	20240429	090700	80250092	1857	1857	1857	1857	5392
573	20240429	090600	70237148	1856	1856	1856	1856	1703
574	20240429	090500	67076380	1855	1855	1855	1855	5100
575	20240429	090400	57615880	1856	1855	1856	1855	9559
576	20240429	090300	39882935	1856	1856	1856	1855	1607
577	20240429	090200	36901843	1856	1858	1858	1856	7476
578	20240429	090100	23021738	1858	1858	1865	1857	4563
579	20240429	090000	14537339	1865	1858	1870	1858	7817