KissMeData/002700/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	183700	423913069	1852	1852	1852	1852	6053
3	20240509	183600	423913069	1852	1852	1852	1852	0
4	20240509	183500	423913069	1852	1852	1852	1852	0
5	20240509	183400	423913069	1852	1852	1852	1852	0
6	20240509	183300	423913069	1852	1852	1852	1852	0
7	20240509	183200	423913069	1852	1852	1852	1852	0
8	20240509	183100	423913069	1852	1852	1852	1852	0
9	20240509	183000	423913069	1852	1852	1852	1852	0
10	20240509	182900	423913069	1852	1852	1852	1852	0
11	20240509	182800	423913069	1852	1852	1852	1852	0
12	20240509	182700	423913069	1852	1852	1852	1852	0
13	20240509	182600	423913069	1852	1852	1852	1852	0
14	20240509	182500	423913069	1852	1852	1852	1852	0
15	20240509	182400	423913069	1852	1852	1852	1852	0
16	20240509	182300	423913069	1852	1852	1852	1852	0
17	20240509	182200	423913069	1852	1852	1852	1852	0
18	20240509	182100	423913069	1852	1852	1852	1852	0
19	20240509	182000	423913069	1852	1852	1852	1852	0
20	20240509	181900	423913069	1852	1852	1852	1852	0
21	20240509	181800	423913069	1852	1852	1852	1852	0
22	20240509	181700	423913069	1852	1852	1852	1852	0
23	20240509	181600	423913069	1852	1852	1852	1852	0
24	20240509	181500	423913069	1852	1852	1852	1852	0
25	20240509	181400	423913069	1852	1852	1852	1852	0
26	20240509	181300	423913069	1852	1852	1852	1852	0
27	20240509	181200	423913069	1852	1852	1852	1852	0
28	20240509	181100	423913069	1852	1852	1852	1852	0
29	20240509	181000	423913069	1852	1852	1852	1852	0
30	20240509	180900	423913069	1852	1852	1852	1852	0
31	20240509	180800	423913069	1852	1852	1852	1852	0
32	20240509	180700	423913069	1852	1852	1852	1852	6053
33	20240509	180600	423913069	1852	1852	1852	1852	0
34	20240509	180500	423913069	1852	1852	1852	1852	0
35	20240509	180400	423913069	1852	1852	1852	1852	0
36	20240509	180300	423913069	1852	1852	1852	1852	0
37	20240509	180200	423913069	1852	1852	1852	1852	0
38	20240509	180100	423913069	1852	1852	1852	1852	0
39	20240509	180000	423913069	1852	1852	1852	1852	0
40	20240509	175900	423913069	1852	1852	1852	1852	0
41	20240509	175800	423913069	1852	1852	1852	1852	0
42	20240509	175700	423913069	1852	1852	1852	1852	0
43	20240509	175600	423913069	1852	1852	1852	1852	0
44	20240509	175500	423913069	1852	1852	1852	1852	0
45	20240509	175400	423913069	1852	1852	1852	1852	0
46	20240509	175300	423913069	1852	1852	1852	1852	0
47	20240509	175200	423913069	1852	1852	1852	1852	0
48	20240509	175100	423913069	1852	1852	1852	1852	0
49	20240509	175000	423913069	1852	1852	1852	1852	0
50	20240509	174900	423913069	1852	1852	1852	1852	0
51	20240509	174800	423913069	1852	1852	1852	1852	0
52	20240509	174700	423913069	1852	1852	1852	1852	0
53	20240509	174600	423913069	1852	1852	1852	1852	0
54	20240509	174500	423913069	1852	1852	1852	1852	0
55	20240509	174400	423913069	1852	1852	1852	1852	0
56	20240509	174300	423913069	1852	1852	1852	1852	0
57	20240509	174200	423913069	1852	1852	1852	1852	0
58	20240509	174100	423913069	1852	1852	1852	1852	0
59	20240509	174000	423913069	1852	1852	1852	1852	0
60	20240509	173900	423913069	1852	1852	1852	1852	0
61	20240509	173800	423913069	1852	1852	1852	1852	0
62	20240509	173700	423913069	1852	1852	1852	1852	6053
63	20240509	173600	423913069	1852	1852	1852	1852	0
64	20240509	173500	423913069	1852	1852	1852	1852	0
65	20240509	173400	423913069	1852	1852	1852	1852	0
66	20240509	173300	423913069	1852	1852	1852	1852	0
67	20240509	173200	423913069	1852	1852	1852	1852	0
68	20240509	173100	423913069	1852	1852	1852	1852	0
69	20240509	173000	423913069	1852	1852	1852	1852	0
70	20240509	172900	423913069	1852	1852	1852	1852	0
71	20240509	172800	423913069	1852	1852	1852	1852	0
72	20240509	172700	423913069	1852	1852	1852	1852	0
73	20240509	172600	423913069	1852	1852	1852	1852	0
74	20240509	172500	423913069	1852	1852	1852	1852	0
75	20240509	172400	423913069	1852	1852	1852	1852	0
76	20240509	172300	423913069	1852	1852	1852	1852	0
77	20240509	172200	423913069	1852	1852	1852	1852	0
78	20240509	172100	423913069	1852	1852	1852	1852	0
79	20240509	172000	423913069	1852	1852	1852	1852	0
80	20240509	171900	423913069	1852	1852	1852	1852	0
81	20240509	171800	423913069	1852	1852	1852	1852	0
82	20240509	171700	423913069	1852	1852	1852	1852	0
83	20240509	171600	423913069	1852	1852	1852	1852	0
84	20240509	171500	423913069	1852	1852	1852	1852	0
85	20240509	171400	423913069	1852	1852	1852	1852	0
86	20240509	171300	423913069	1852	1852	1852	1852	0
87	20240509	171200	423913069	1852	1852	1852	1852	0
88	20240509	171100	423913069	1852	1852	1852	1852	0
89	20240509	171000	423913069	1852	1852	1852	1852	0
90	20240509	170900	423913069	1852	1852	1852	1852	0
91	20240509	170800	423913069	1852	1852	1852	1852	0
92	20240509	170700	423913069	1852	1852	1852	1852	6053
93	20240509	170600	423913069	1852	1852	1852	1852	0
94	20240509	170500	423913069	1852	1852	1852	1852	0
95	20240509	170400	423913069	1852	1852	1852	1852	0
96	20240509	170300	423913069	1852	1852	1852	1852	0
97	20240509	170200	423913069	1852	1852	1852	1852	0
98	20240509	170100	423913069	1852	1852	1852	1852	0
99	20240509	170000	423913069	1852	1852	1852	1852	0
100	20240509	165900	423913069	1852	1852	1852	1852	0
101	20240509	165800	423913069	1852	1852	1852	1852	0
102	20240509	165700	423913069	1852	1852	1852	1852	0
103	20240509	165600	423913069	1852	1852	1852	1852	0
104	20240509	165500	423913069	1852	1852	1852	1852	0
105	20240509	165400	423913069	1852	1852	1852	1852	0
106	20240509	165300	423913069	1852	1852	1852	1852	0
107	20240509	165200	423913069	1852	1852	1852	1852	0
108	20240509	165100	423913069	1852	1852	1852	1852	0
109	20240509	165000	423913069	1852	1852	1852	1852	0
110	20240509	164900	423913069	1852	1852	1852	1852	0
111	20240509	164800	423913069	1852	1852	1852	1852	0
112	20240509	164700	423913069	1852	1852	1852	1852	0
113	20240509	164600	423913069	1852	1852	1852	1852	0
114	20240509	164500	423913069	1852	1852	1852	1852	0
115	20240509	164400	423913069	1852	1852	1852	1852	0
116	20240509	164300	423913069	1852	1852	1852	1852	0
117	20240509	164200	423913069	1852	1852	1852	1852	0
118	20240509	164100	423913069	1852	1852	1852	1852	0
119	20240509	164000	423913069	1852	1852	1852	1852	0
120	20240509	163900	423913069	1852	1852	1852	1852	0
121	20240509	163800	423913069	1852	1852	1852	1852	0
122	20240509	163700	423913069	1852	1852	1852	1852	6053
123	20240509	163600	423913069	1852	1852	1852	1852	0
124	20240509	163500	423913069	1852	1852	1852	1852	0
125	20240509	163400	423913069	1852	1852	1852	1852	0
126	20240509	163300	423913069	1852	1852	1852	1852	0
127	20240509	163200	423913069	1852	1852	1852	1852	0
128	20240509	163100	423913069	1852	1852	1852	1852	0
129	20240509	163000	423913069	1852	1852	1852	1852	0
130	20240509	162900	423913069	1852	1852	1852	1852	0
131	20240509	162800	423913069	1852	1852	1852	1852	0
132	20240509	162700	423913069	1852	1852	1852	1852	0
133	20240509	162600	423913069	1852	1852	1852	1852	0
134	20240509	162500	423913069	1852	1852	1852	1852	0
135	20240509	162400	423913069	1852	1852	1852	1852	0
136	20240509	162300	423913069	1852	1852	1852	1852	0
137	20240509	162200	423913069	1852	1852	1852	1852	0
138	20240509	162100	423913069	1852	1852	1852	1852	0
139	20240509	162000	423913069	1852	1852	1852	1852	0
140	20240509	161900	423913069	1852	1852	1852	1852	0
141	20240509	161800	423913069	1852	1852	1852	1852	0
142	20240509	161700	423913069	1852	1852	1852	1852	0
143	20240509	161600	423913069	1852	1852	1852	1852	0
144	20240509	161500	423913069	1852	1852	1852	1852	0
145	20240509	161400	423913069	1852	1852	1852	1852	0
146	20240509	161300	423913069	1852	1852	1852	1852	0
147	20240509	161200	423913069	1852	1852	1852	1852	0
148	20240509	161100	423913069	1852	1852	1852	1852	0
149	20240509	161000	423913069	1852	1852	1852	1852	0
150	20240509	160900	423913069	1852	1852	1852	1852	0
151	20240509	160800	423913069	1852	1852	1852	1852	0
152	20240509	160700	423913069	1852	1852	1852	1852	6053
153	20240509	160600	423913069	1852	1852	1852	1852	0
154	20240509	160500	423913069	1852	1852	1852	1852	0
155	20240509	160400	423913069	1852	1852	1852	1852	0
156	20240509	160300	423913069	1852	1852	1852	1852	0
157	20240509	160200	423913069	1852	1852	1852	1852	0
158	20240509	160100	423913069	1852	1852	1852	1852	0
159	20240509	160000	423913069	1852	1852	1852	1852	0
160	20240509	155900	423913069	1852	1852	1852	1852	0
161	20240509	155800	423913069	1852	1852	1852	1852	0
162	20240509	155700	423913069	1852	1852	1852	1852	0
163	20240509	155600	423913069	1852	1852	1852	1852	0
164	20240509	155500	423913069	1852	1852	1852	1852	0
165	20240509	155400	423913069	1852	1852	1852	1852	0
166	20240509	155300	423913069	1852	1852	1852	1852	0
167	20240509	155200	423913069	1852	1852	1852	1852	0
168	20240509	155100	423913069	1852	1852	1852	1852	0
169	20240509	155000	423913069	1852	1852	1852	1852	0
170	20240509	154900	423913069	1852	1852	1852	1852	0
171	20240509	154800	423913069	1852	1852	1852	1852	0
172	20240509	154700	423913069	1852	1852	1852	1852	0
173	20240509	154600	423913069	1852	1852	1852	1852	0
174	20240509	154500	423913069	1852	1852	1852	1852	0
175	20240509	154400	423913069	1852	1852	1852	1852	0
176	20240509	154300	423913069	1852	1852	1852	1852	0
177	20240509	154200	423913069	1852	1852	1852	1852	0
178	20240509	154100	423913069	1852	1852	1852	1852	0
179	20240509	154000	423913069	1852	1852	1852	1852	0
180	20240509	153900	423913069	1852	1852	1852	1852	0
181	20240509	153800	423913069	1852	1852	1852	1852	0
182	20240509	153700	423913069	1852	1852	1852	1852	6053
183	20240509	153600	423913069	1852	1852	1852	1852	0
184	20240509	153500	423913069	1852	1852	1852	1852	0
185	20240509	153400	423913069	1852	1852	1852	1852	0
186	20240509	153300	423913069	1852	1852	1852	1852	0
187	20240509	153200	423913069	1852	1852	1852	1852	0
188	20240509	153100	423913069	1852	1852	1852	1852	0
189	20240509	153000	423913069	1852	1852	1852	1852	6053
190	20240509	152900	412702913	1852	1852	1852	1852	0
191	20240509	152800	412702913	1852	1852	1852	1852	0
192	20240509	152700	412702913	1852	1852	1852	1852	0
193	20240509	152600	412702913	1852	1852	1852	1852	0
194	20240509	152500	412702913	1852	1852	1852	1852	0
195	20240509	152400	412702913	1852	1852	1852	1852	0
196	20240509	152300	412702913	1852	1852	1852	1852	0
197	20240509	152200	412702913	1852	1852	1852	1852	0
198	20240509	152100	412702913	1852	1852	1852	1852	0
199	20240509	152000	412702913	1852	1852	1852	1852	0
200	20240509	151900	412702913	1852	1852	1852	1852	0
201	20240509	151800	412702913	1852	1852	1852	1852	172
202	20240509	151700	412384369	1852	1852	1852	1852	156
203	20240509	151600	412095457	1852	1852	1852	1852	58
204	20240509	151500	411988041	1853	1853	1853	1853	10
205	20240509	151400	411969511	1853	1853	1853	1853	0
206	20240509	151300	411969511	1853	1853	1853	1853	1
207	20240509	151200	411967658	1852	1852	1852	1852	59
208	20240509	151100	411858390	1852	1852	1852	1852	7
209	20240509	151000	411845426	1851	1853	1853	1851	3287
210	20240509	150900	405756911	1853	1853	1853	1853	0
211	20240509	150800	405756911	1853	1853	1853	1853	507
212	20240509	150700	404817440	1853	1853	1853	1853	71
213	20240509	150600	404685877	1853	1853	1853	1853	1001
214	20240509	150500	402831024	1851	1851	1851	1851	1
215	20240509	150400	402829173	1851	1851	1851	1851	3294
216	20240509	150300	396731979	1852	1852	1852	1852	1
217	20240509	150200	396730127	1853	1852	1853	1852	1000
218	20240509	150100	394877778	1852	1852	1852	1852	2796
219	20240509	150000	389699586	1852	1852	1852	1852	0
220	20240509	145900	389699586	1852	1853	1853	1852	3
221	20240509	145800	389694028	1853	1853	1853	1853	0
222	20240509	145700	389694028	1853	1853	1853	1853	150
223	20240509	145600	389416078	1853	1852	1853	1852	45
224	20240509	145500	389332737	1852	1852	1852	1852	626
225	20240509	145400	388173385	1852	1852	1852	1852	0
226	20240509	145300	388173385	1852	1852	1852	1852	6
227	20240509	145200	388162273	1852	1852	1852	1852	0
228	20240509	145100	388162273	1852	1852	1852	1852	1
229	20240509	145000	388160421	1853	1853	1853	1853	30
230	20240509	144900	388104831	1853	1853	1853	1853	0
231	20240509	144800	388104831	1853	1851	1853	1851	205
232	20240509	144700	387725366	1853	1851	1853	1851	602
233	20240509	144600	386610462	1852	1852	1852	1852	1083
234	20240509	144500	384604746	1853	1853	1853	1853	4
235	20240509	144400	384597334	1853	1853	1853	1853	0
236	20240509	144300	384597334	1853	1853	1853	1853	105
237	20240509	144200	384402769	1853	1853	1853	1853	25
238	20240509	144100	384356444	1853	1853	1853	1853	4
239	20240509	144000	384349032	1853	1853	1853	1853	0
240	20240509	143900	384349032	1853	1853	1853	1853	1
241	20240509	143800	384347179	1852	1852	1852	1852	0
242	20240509	143700	384347179	1852	1852	1852	1852	0
243	20240509	143600	384347179	1852	1852	1852	1852	0
244	20240509	143500	384347179	1852	1852	1852	1852	1000
245	20240509	143400	382495179	1853	1853	1853	1853	300
246	20240509	143300	381939279	1852	1852	1852	1852	0
247	20240509	143200	381939279	1852	1852	1852	1852	555
248	20240509	143100	380911419	1853	1853	1853	1853	6
249	20240509	143000	380900301	1853	1853	1853	1853	0
250	20240509	142900	380900301	1853	1853	1853	1853	555
251	20240509	142800	379871886	1853	1853	1853	1853	0
252	20240509	142700	379871886	1853	1853	1853	1853	1
253	20240509	142600	379870033	1853	1853	1853	1853	0
254	20240509	142500	379870033	1853	1853	1853	1853	0
255	20240509	142400	379870033	1853	1853	1853	1853	0
256	20240509	142300	379870033	1853	1853	1853	1853	1
257	20240509	142200	379868180	1853	1853	1853	1853	25
258	20240509	142100	379821855	1854	1854	1854	1854	0
259	20240509	142000	379821855	1854	1854	1854	1854	1
260	20240509	141900	379820001	1854	1854	1854	1854	0
261	20240509	141800	379820001	1854	1854	1854	1854	80
262	20240509	141700	379671681	1852	1853	1853	1852	4508
263	20240509	141600	371321584	1853	1853	1853	1853	0
264	20240509	141500	371321584	1853	1853	1853	1853	0
265	20240509	141400	371321584	1853	1853	1853	1853	521
266	20240509	141300	370356171	1852	1852	1852	1852	0
267	20240509	141200	370356171	1852	1853	1853	1852	215
268	20240509	141100	369957876	1853	1853	1853	1853	557
269	20240509	141000	368925755	1853	1853	1853	1853	2427
270	20240509	140900	364428524	1853	1853	1853	1853	0
271	20240509	140800	364428524	1853	1853	1853	1853	7125
272	20240509	140700	351225899	1853	1853	1853	1853	0
273	20240509	140600	351225899	1853	1853	1853	1853	2000
274	20240509	140500	347519899	1853	1853	1853	1853	364
275	20240509	140400	346845407	1853	1853	1853	1853	112
276	20240509	140300	346637871	1853	1853	1853	1853	214
277	20240509	140200	346241329	1853	1853	1853	1853	30
278	20240509	140100	346185739	1853	1853	1853	1853	1
279	20240509	140000	346183886	1854	1854	1854	1853	7
280	20240509	135900	346170913	1854	1854	1854	1854	1
281	20240509	135800	346169059	1853	1853	1853	1853	0
282	20240509	135700	346169059	1853	1853	1853	1853	158
283	20240509	135600	345876285	1853	1853	1853	1853	1700
284	20240509	135500	342726185	1854	1854	1854	1854	60
285	20240509	135400	342614945	1854	1854	1854	1854	1
286	20240509	135300	342613091	1852	1852	1852	1852	1500
287	20240509	135200	339835091	1854	1853	1854	1853	4893
288	20240509	135100	330768361	1853	1853	1853	1853	347
289	20240509	135000	330125370	1853	1853	1853	1853	0
290	20240509	134900	330125370	1853	1853	1853	1853	0
291	20240509	134800	330125370	1853	1853	1853	1853	5004
292	20240509	134700	320852958	1852	1852	1852	1852	0
293	20240509	134600	320852958	1852	1852	1854	1852	330
294	20240509	134500	320241198	1854	1854	1854	1854	40
295	20240509	134400	320167038	1854	1854	1854	1854	400
296	20240509	134300	319425438	1854	1854	1854	1854	1
297	20240509	134200	319423584	1854	1854	1854	1854	0
298	20240509	134100	319423584	1854	1854	1854	1854	0
299	20240509	134000	319423584	1854	1853	1854	1853	187
300	20240509	133900	319077072	1853	1853	1853	1853	129
301	20240509	133800	318838035	1853	1853	1853	1853	4
302	20240509	133700	318830623	1853	1853	1853	1853	15
303	20240509	133600	318802828	1853	1853	1853	1853	1
304	20240509	133500	318800975	1853	1852	1853	1852	597
305	20240509	133400	317695265	1852	1852	1852	1852	105
306	20240509	133300	317500805	1852	1852	1852	1852	2
307	20240509	133200	317497101	1851	1852	1852	1851	308
308	20240509	133100	316926686	1852	1852	1852	1852	0
309	20240509	133000	316926686	1852	1851	1852	1851	368
310	20240509	132900	316245463	1851	1853	1853	1851	3010
311	20240509	132800	310673108	1853	1853	1853	1853	55
312	20240509	132700	310571193	1853	1853	1853	1853	1
313	20240509	132600	310569340	1852	1852	1852	1852	0
314	20240509	132500	310569340	1852	1852	1852	1852	900
315	20240509	132400	308902540	1852	1853	1853	1852	1020
316	20240509	132300	307013480	1852	1852	1852	1852	0
317	20240509	132200	307013480	1852	1852	1852	1852	200
318	20240509	132100	306643080	1852	1852	1852	1852	0
319	20240509	132000	306643080	1852	1852	1852	1852	0
320	20240509	131900	306643080	1852	1852	1852	1852	10000
321	20240509	131800	288123080	1852	1852	1852	1852	69
322	20240509	131700	287995292	1853	1853	1853	1853	185
323	20240509	131600	287652487	1853	1853	1853	1853	10
324	20240509	131500	287633957	1853	1853	1853	1853	0
325	20240509	131400	287633957	1853	1853	1853	1853	500
326	20240509	131300	286707457	1853	1853	1853	1853	5
327	20240509	131200	286698192	1852	1852	1852	1852	1
328	20240509	131100	286696340	1853	1853	1853	1853	100
329	20240509	131000	286511040	1853	1853	1853	1853	0
330	20240509	130900	286511040	1853	1853	1853	1853	422
331	20240509	130800	285729074	1853	1853	1853	1853	400
332	20240509	130700	284987874	1852	1852	1852	1852	1234
333	20240509	130600	282702506	1852	1852	1852	1852	749
334	20240509	130500	281315358	1853	1853	1853	1853	56
335	20240509	130400	281211590	1853	1853	1853	1853	539
336	20240509	130300	280212823	1853	1853	1853	1853	20
337	20240509	130200	280175763	1853	1853	1853	1853	5
338	20240509	130100	280166498	1853	1853	1853	1853	5
339	20240509	130000	280157233	1853	1853	1853	1853	10
340	20240509	125900	280138703	1853	1853	1853	1853	0
341	20240509	125800	280138703	1853	1853	1853	1853	1
342	20240509	125700	280136850	1853	1852	1853	1852	56
343	20240509	125600	280033132	1852	1852	1852	1852	1
344	20240509	125500	280031280	1851	1851	1851	1851	0
345	20240509	125400	280031280	1851	1852	1852	1851	1600
346	20240509	125300	277068178	1851	1851	1851	1851	0
347	20240509	125200	277068178	1851	1851	1851	1851	3
348	20240509	125100	277062625	1851	1851	1851	1851	0
349	20240509	125000	277062625	1851	1853	1853	1851	13000
350	20240509	124900	252991861	1853	1853	1853	1853	0
351	20240509	124800	252991861	1853	1853	1853	1853	1050
352	20240509	124700	251046211	1853	1853	1853	1853	544
353	20240509	124600	250038179	1853	1853	1853	1853	0
354	20240509	124500	250038179	1853	1853	1853	1853	20
355	20240509	124400	250001119	1853	1853	1853	1853	10
356	20240509	124300	249982589	1853	1853	1853	1853	0
357	20240509	124200	249982589	1853	1853	1853	1853	119
358	20240509	124100	249762082	1853	1853	1853	1853	200
359	20240509	124000	249391482	1853	1853	1853	1853	200
360	20240509	123900	249020882	1853	1853	1853	1853	310
361	20240509	123800	248446452	1854	1854	1854	1854	0
362	20240509	123700	248446452	1854	1854	1854	1854	300
363	20240509	123600	247890252	1854	1854	1854	1854	0
364	20240509	123500	247890252	1854	1853	1854	1853	910
365	20240509	123400	246203998	1853	1854	1854	1853	4614
366	20240509	123300	237653756	1854	1854	1854	1854	0
367	20240509	123200	237653756	1854	1854	1854	1854	10
368	20240509	123100	237635216	1853	1853	1853	1853	1000
369	20240509	123000	235782216	1854	1854	1854	1854	390
370	20240509	122900	235059156	1854	1854	1854	1854	0
371	20240509	122800	235059156	1854	1856	1856	1854	150
372	20240509	122700	234780956	1854	1854	1854	1854	5
373	20240509	122600	234771686	1853	1853	1853	1853	0
374	20240509	122500	234771686	1853	1853	1853	1853	2
375	20240509	122400	234767980	1853	1853	1853	1853	0
376	20240509	122300	234767980	1853	1853	1853	1853	0
377	20240509	122200	234767980	1853	1853	1853	1853	0
378	20240509	122100	234767980	1853	1853	1853	1853	5026
379	20240509	122000	225454802	1854	1854	1854	1854	7
380	20240509	121900	225441824	1856	1856	1856	1856	0
381	20240509	121800	225441824	1856	1856	1856	1856	0
382	20240509	121700	225441824	1856	1856	1856	1856	0
383	20240509	121600	225441824	1856	1856	1856	1856	0
384	20240509	121500	225441824	1856	1856	1856	1856	30
385	20240509	121400	225386144	1856	1856	1856	1856	100
386	20240509	121300	225200544	1856	1856	1856	1856	1
387	20240509	121200	225198688	1853	1854	1854	1853	2000
388	20240509	121100	221492638	1857	1857	1857	1857	0
389	20240509	121000	221492638	1857	1857	1857	1857	0
390	20240509	120900	221492638	1857	1857	1857	1857	0
391	20240509	120800	221492638	1857	1857	1857	1857	0
392	20240509	120700	221492638	1857	1854	1857	1853	1410
393	20240509	120600	218875535	1857	1857	1857	1857	0
394	20240509	120500	218875535	1857	1857	1857	1857	0
395	20240509	120400	218875535	1857	1857	1857	1857	1
396	20240509	120300	218873678	1856	1856	1857	1856	1035
397	20240509	120200	216952618	1857	1857	1857	1857	0
398	20240509	120100	216952618	1857	1857	1857	1857	0
399	20240509	120000	216952618	1857	1857	1857	1857	0
400	20240509	115900	216952618	1857	1857	1857	1857	0
401	20240509	115800	216952618	1857	1857	1857	1857	0
402	20240509	115700	216952618	1857	1857	1857	1857	0
403	20240509	115600	216952618	1857	1857	1857	1857	50
404	20240509	115500	216859768	1857	1857	1857	1857	1
405	20240509	115400	216857911	1853	1853	1853	1853	600
406	20240509	115300	215746111	1853	1853	1853	1853	0
407	20240509	115200	215746111	1853	1854	1854	1853	103
408	20240509	115100	215555247	1853	1853	1853	1853	0
409	20240509	115000	215555247	1853	1853	1853	1853	0
410	20240509	114900	215555247	1853	1853	1853	1853	0
411	20240509	114800	215555247	1853	1853	1853	1853	0
412	20240509	114700	215555247	1853	1853	1853	1853	1
413	20240509	114600	215553394	1853	1853	1853	1853	840
414	20240509	114500	213996874	1853	1853	1853	1853	700
415	20240509	114400	212699774	1853	1853	1853	1853	0
416	20240509	114300	212699774	1853	1854	1854	1853	790
417	20240509	114200	211235840	1854	1854	1854	1854	100
418	20240509	114100	211050440	1855	1855	1855	1855	0
419	20240509	114000	211050440	1855	1855	1855	1855	300
420	20240509	113900	210493940	1855	1855	1855	1855	314
421	20240509	113800	209911470	1853	1854	1854	1853	16
422	20240509	113700	209881821	1855	1854	1855	1854	16
423	20240509	113600	209852151	1855	1855	1855	1855	10
424	20240509	113500	209833601	1855	1855	1855	1855	15
425	20240509	113400	209805776	1853	1855	1855	1853	16
426	20240509	113300	209776106	1855	1855	1855	1855	55
427	20240509	113200	209674081	1853	1853	1853	1853	1000
428	20240509	113100	207821081	1853	1853	1853	1853	1650
429	20240509	113000	204763631	1855	1855	1855	1855	0
430	20240509	112900	204763631	1855	1854	1855	1854	500
431	20240509	112800	203836276	1854	1854	1854	1854	340
432	20240509	112700	203205916	1854	1854	1854	1854	1
433	20240509	112600	203204062	1854	1854	1854	1854	0
434	20240509	112500	203204062	1854	1854	1854	1854	0
435	20240509	112400	203204062	1854	1854	1854	1854	0
436	20240509	112300	203204062	1854	1854	1854	1854	13
437	20240509	112200	203179960	1853	1853	1853	1853	0
438	20240509	112100	203179960	1853	1853	1853	1853	53
439	20240509	112000	203081751	1853	1853	1853	1853	100
440	20240509	111900	202896451	1854	1854	1854	1854	1316
441	20240509	111800	200456587	1855	1855	1855	1855	30
442	20240509	111700	200400937	1855	1855	1855	1855	30
443	20240509	111600	200345287	1855	1855	1855	1855	0
444	20240509	111500	200345287	1855	1855	1855	1855	0
445	20240509	111400	200345287	1855	1855	1855	1855	468
446	20240509	111300	199477147	1855	1855	1855	1855	0
447	20240509	111200	199477147	1855	1855	1855	1855	17
448	20240509	111100	199445612	1855	1855	1855	1855	0
449	20240509	111000	199445612	1855	1855	1855	1855	5
450	20240509	110900	199436337	1855	1855	1855	1855	14
451	20240509	110800	199410367	1855	1855	1855	1855	0
452	20240509	110700	199410367	1855	1855	1855	1855	104
453	20240509	110600	199217447	1855	1855	1855	1855	0
454	20240509	110500	199217447	1855	1855	1855	1855	650
455	20240509	110400	198011697	1857	1857	1857	1857	0
456	20240509	110300	198011697	1857	1857	1857	1857	64
457	20240509	110200	197892849	1856	1856	1856	1856	549
458	20240509	110100	196873905	1856	1856	1856	1856	1
459	20240509	110000	196872049	1855	1855	1855	1855	0
460	20240509	105900	196872049	1855	1855	1855	1855	28
461	20240509	105800	196820109	1856	1856	1856	1856	20
462	20240509	105700	196782989	1856	1856	1856	1856	0
463	20240509	105600	196782989	1856	1854	1856	1854	842
464	20240509	105500	195221919	1854	1854	1854	1854	2
465	20240509	105400	195218211	1854	1854	1854	1854	6
466	20240509	105300	195207087	1854	1854	1854	1854	0
467	20240509	105200	195207087	1854	1853	1854	1853	45
468	20240509	105100	195123667	1854	1854	1854	1854	0
469	20240509	105000	195123667	1854	1854	1854	1854	0
470	20240509	104900	195123667	1854	1854	1854	1854	0
471	20240509	104800	195123667	1854	1854	1854	1854	0
472	20240509	104700	195123667	1854	1854	1854	1854	1
473	20240509	104600	195121813	1853	1854	1854	1853	53
474	20240509	104500	195023602	1854	1854	1854	1854	54
475	20240509	104400	194923486	1854	1854	1854	1854	100
476	20240509	104300	194738086	1852	1853	1853	1852	4649
477	20240509	104200	186128128	1853	1853	1853	1853	0
478	20240509	104100	186128128	1853	1853	1853	1853	101
479	20240509	104000	185940975	1852	1852	1852	1852	0
480	20240509	103900	185940975	1852	1852	1852	1852	0
481	20240509	103800	185940975	1852	1852	1852	1852	0
482	20240509	103700	185940975	1852	1852	1852	1852	481
483	20240509	103600	185050163	1852	1854	1854	1852	5460
484	20240509	103500	174931108	1854	1854	1854	1854	2
485	20240509	103400	174927400	1853	1853	1853	1853	1444
486	20240509	103300	172251668	1854	1854	1854	1854	2320
487	20240509	103200	167950388	1854	1854	1854	1854	632
488	20240509	103100	166778660	1854	1855	1855	1854	3000
489	20240509	103000	161215452	1857	1857	1857	1857	0
490	20240509	102900	161215452	1857	1857	1857	1855	62
491	20240509	102800	161100430	1855	1855	1855	1855	0
492	20240509	102700	161100430	1855	1856	1856	1855	269
493	20240509	102600	160601197	1857	1856	1857	1856	201
494	20240509	102500	160228140	1856	1856	1856	1856	1000
495	20240509	102400	158372140	1856	1856	1856	1856	1812
496	20240509	102300	155009068	1856	1855	1856	1855	253
497	20240509	102200	154539750	1856	1856	1856	1856	2775
498	20240509	102100	149389350	1856	1856	1856	1856	250
499	20240509	102000	148925350	1856	1857	1857	1856	588
500	20240509	101900	147833484	1856	1857	1857	1856	6327
501	20240509	101800	136089295	1857	1857	1857	1857	1
502	20240509	101700	136087438	1857	1857	1857	1857	3
503	20240509	101600	136081867	1857	1857	1857	1857	11
504	20240509	101500	136061440	1856	1856	1856	1856	0
505	20240509	101400	136061440	1856	1856	1856	1856	0
506	20240509	101300	136061440	1856	1856	1856	1856	30
507	20240509	101200	136005760	1857	1857	1857	1857	0
508	20240509	101100	136005760	1857	1857	1857	1857	20
509	20240509	101000	135968620	1857	1857	1857	1857	20
510	20240509	100900	135931480	1857	1857	1857	1857	56
511	20240509	100800	135827488	1856	1856	1856	1856	556
512	20240509	100700	134795552	1856	1857	1857	1856	3835
513	20240509	100600	127677790	1857	1857	1857	1857	52
514	20240509	100500	127581226	1858	1858	1858	1858	6
515	20240509	100400	127570078	1857	1857	1857	1857	407
516	20240509	100300	126814279	1858	1858	1858	1858	5
517	20240509	100200	126804989	1858	1858	1858	1858	3
518	20240509	100100	126799415	1858	1858	1858	1858	20
519	20240509	100000	126762255	1858	1858	1858	1858	8
520	20240509	095900	126747391	1857	1858	1858	1857	1527
521	20240509	095800	123911252	1857	1858	1858	1857	22
522	20240509	095700	123870397	1857	1857	1857	1857	10
523	20240509	095600	123851827	1857	1857	1857	1857	1700
524	20240509	095500	120694927	1858	1858	1858	1858	0
525	20240509	095400	120694927	1858	1858	1858	1858	1
526	20240509	095300	120693069	1858	1858	1858	1858	131
527	20240509	095200	120449671	1858	1858	1858	1858	300
528	20240509	095100	119892271	1859	1858	1859	1858	14
529	20240509	095000	119866249	1859	1859	1859	1859	0
530	20240509	094900	119866249	1859	1859	1859	1859	0
531	20240509	094800	119866249	1859	1859	1859	1859	3
532	20240509	094700	119860672	1859	1859	1859	1859	10
533	20240509	094600	119842082	1857	1858	1859	1857	3557
534	20240509	094500	113236313	1858	1858	1858	1857	94
535	20240509	094400	113061711	1858	1859	1859	1858	765
536	20240509	094300	111640226	1859	1859	1859	1859	510
537	20240509	094200	110692136	1859	1859	1859	1859	71
538	20240509	094100	110560147	1859	1859	1859	1859	10
539	20240509	094000	110541557	1859	1859	1859	1859	32
540	20240509	093900	110482069	1858	1858	1858	1858	572
541	20240509	093800	109419293	1858	1858	1858	1858	2540
542	20240509	093700	104699973	1859	1858	1860	1858	3505
543	20240509	093600	98187676	1859	1859	1859	1859	5226
544	20240509	093500	88472542	1859	1859	1859	1859	802
545	20240509	093400	86981624	1858	1858	1858	1858	335
546	20240509	093300	86359194	1858	1858	1858	1858	100
547	20240509	093200	86173394	1858	1859	1859	1858	101
548	20240509	093100	85985735	1859	1858	1859	1858	2010
549	20240509	093000	82251145	1859	1859	1859	1859	379
550	20240509	092900	81546584	1860	1859	1860	1859	4622
551	20240509	092800	72954285	1858	1858	1858	1858	500
552	20240509	092700	72025285	1857	1858	1858	1857	1005
553	20240509	092600	70158995	1857	1859	1859	1857	172
554	20240509	092500	69839487	1858	1857	1858	1857	3344
555	20240509	092400	63629628	1857	1857	1857	1857	1314
556	20240509	092300	61189530	1857	1857	1857	1857	31
557	20240509	092200	61131963	1857	1856	1857	1856	1966
558	20240509	092100	57482219	1856	1856	1856	1855	3916
559	20240509	092000	50214173	1857	1858	1858	1857	2893
560	20240509	091900	44841448	1859	1859	1859	1859	219
561	20240509	091800	44434327	1860	1860	1860	1860	248
562	20240509	091700	43973047	1860	1860	1860	1860	15
563	20240509	091600	43945147	1861	1861	1861	1860	2835
564	20240509	091500	38671451	1861	1861	1861	1861	0
565	20240509	091400	38671451	1861	1861	1861	1861	1722
566	20240509	091300	35466809	1862	1860	1862	1860	3453
567	20240509	091200	29041429	1860	1860	1860	1860	756
568	20240509	091100	27635269	1860	1860	1860	1860	101
569	20240509	091000	27447409	1860	1858	1861	1858	5554
570	20240509	090900	17119320	1858	1858	1858	1856	2537
571	20240509	090800	12409628	1858	1858	1858	1858	111
572	20240509	090700	12203390	1859	1857	1859	1857	276
573	20240509	090600	11690856	1856	1856	1856	1856	620
574	20240509	090500	10540136	1856	1860	1860	1856	14
575	20240509	090400	10514112	1860	1860	1860	1860	0
576	20240509	090300	10514112	1860	1860	1860	1860	133
577	20240509	090200	10266732	1860	1860	1860	1860	2701
578	20240509	090100	5242872	1860	1860	1860	1860	101
579	20240509	090000	5055012	1855	1855	1860	1855	2724