KissMeData/002700/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	183600	442198008	1854	1854	1854	1854	3244
3	20240412	183500	442198008	1854	1854	1854	1854	0
4	20240412	183400	442198008	1854	1854	1854	1854	0
5	20240412	183300	442198008	1854	1854	1854	1854	0
6	20240412	183200	442198008	1854	1854	1854	1854	0
7	20240412	183100	442198008	1854	1854	1854	1854	0
8	20240412	183000	442198008	1854	1854	1854	1854	0
9	20240412	182900	442198008	1854	1854	1854	1854	0
10	20240412	182800	442198008	1854	1854	1854	1854	0
11	20240412	182700	442198008	1854	1854	1854	1854	0
12	20240412	182600	442198008	1854	1854	1854	1854	0
13	20240412	182500	442198008	1854	1854	1854	1854	0
14	20240412	182400	442198008	1854	1854	1854	1854	0
15	20240412	182300	442198008	1854	1854	1854	1854	0
16	20240412	182200	442198008	1854	1854	1854	1854	0
17	20240412	182100	442198008	1854	1854	1854	1854	0
18	20240412	182000	442198008	1854	1854	1854	1854	0
19	20240412	181900	442198008	1854	1854	1854	1854	0
20	20240412	181800	442198008	1854	1854	1854	1854	0
21	20240412	181700	442198008	1854	1854	1854	1854	0
22	20240412	181600	442198008	1854	1854	1854	1854	0
23	20240412	181500	442198008	1854	1854	1854	1854	0
24	20240412	181400	442198008	1854	1854	1854	1854	0
25	20240412	181300	442198008	1854	1854	1854	1854	0
26	20240412	181200	442198008	1854	1854	1854	1854	0
27	20240412	181100	442198008	1854	1854	1854	1854	0
28	20240412	181000	442198008	1854	1854	1854	1854	0
29	20240412	180900	442198008	1854	1854	1854	1854	0
30	20240412	180800	442198008	1854	1854	1854	1854	0
31	20240412	180700	442198008	1854	1854	1854	1854	0
32	20240412	180600	442198008	1854	1854	1854	1854	3244
33	20240412	180500	442198008	1854	1854	1854	1854	0
34	20240412	180400	442198008	1854	1854	1854	1854	0
35	20240412	180300	442198008	1854	1854	1854	1854	0
36	20240412	180200	442198008	1854	1854	1854	1854	0
37	20240412	180100	442198008	1854	1854	1854	1854	0
38	20240412	180000	442198008	1854	1854	1854	1854	0
39	20240412	175900	442198008	1854	1854	1854	1854	0
40	20240412	175800	442198008	1854	1854	1854	1854	0
41	20240412	175700	442198008	1854	1854	1854	1854	0
42	20240412	175600	442198008	1854	1854	1854	1854	0
43	20240412	175500	442198008	1854	1854	1854	1854	0
44	20240412	175400	442198008	1854	1854	1854	1854	0
45	20240412	175300	442198008	1854	1854	1854	1854	0
46	20240412	175200	442198008	1854	1854	1854	1854	0
47	20240412	175100	442198008	1854	1854	1854	1854	0
48	20240412	175000	442198008	1854	1854	1854	1854	0
49	20240412	174900	442198008	1854	1854	1854	1854	0
50	20240412	174800	442198008	1854	1854	1854	1854	0
51	20240412	174700	442198008	1854	1854	1854	1854	0
52	20240412	174600	442198008	1854	1854	1854	1854	0
53	20240412	174500	442198008	1854	1854	1854	1854	0
54	20240412	174400	442198008	1854	1854	1854	1854	0
55	20240412	174300	442198008	1854	1854	1854	1854	0
56	20240412	174200	442198008	1854	1854	1854	1854	0
57	20240412	174100	442198008	1854	1854	1854	1854	0
58	20240412	174000	442198008	1854	1854	1854	1854	0
59	20240412	173900	442198008	1854	1854	1854	1854	0
60	20240412	173800	442198008	1854	1854	1854	1854	0
61	20240412	173700	442198008	1854	1854	1854	1854	0
62	20240412	173600	442198008	1854	1854	1854	1854	3244
63	20240412	173500	442198008	1854	1854	1854	1854	0
64	20240412	173400	442198008	1854	1854	1854	1854	0
65	20240412	173300	442198008	1854	1854	1854	1854	0
66	20240412	173200	442198008	1854	1854	1854	1854	0
67	20240412	173100	442198008	1854	1854	1854	1854	0
68	20240412	173000	442198008	1854	1854	1854	1854	0
69	20240412	172900	442198008	1854	1854	1854	1854	0
70	20240412	172800	442198008	1854	1854	1854	1854	0
71	20240412	172700	442198008	1854	1854	1854	1854	0
72	20240412	172600	442198008	1854	1854	1854	1854	0
73	20240412	172500	442198008	1854	1854	1854	1854	0
74	20240412	172400	442198008	1854	1854	1854	1854	0
75	20240412	172300	442198008	1854	1854	1854	1854	0
76	20240412	172200	442198008	1854	1854	1854	1854	0
77	20240412	172100	442198008	1854	1854	1854	1854	0
78	20240412	172000	442198008	1854	1854	1854	1854	0
79	20240412	171900	442198008	1854	1854	1854	1854	0
80	20240412	171800	442198008	1854	1854	1854	1854	0
81	20240412	171700	442198008	1854	1854	1854	1854	0
82	20240412	171600	442198008	1854	1854	1854	1854	0
83	20240412	171500	442198008	1854	1854	1854	1854	0
84	20240412	171400	442198008	1854	1854	1854	1854	0
85	20240412	171300	442198008	1854	1854	1854	1854	0
86	20240412	171200	442198008	1854	1854	1854	1854	0
87	20240412	171100	442198008	1854	1854	1854	1854	0
88	20240412	171000	442198008	1854	1854	1854	1854	0
89	20240412	170900	442198008	1854	1854	1854	1854	0
90	20240412	170800	442198008	1854	1854	1854	1854	0
91	20240412	170700	442198008	1854	1854	1854	1854	0
92	20240412	170600	442198008	1854	1854	1854	1854	3244
93	20240412	170500	442198008	1854	1854	1854	1854	0
94	20240412	170400	442198008	1854	1854	1854	1854	0
95	20240412	170300	442198008	1854	1854	1854	1854	0
96	20240412	170200	442198008	1854	1854	1854	1854	0
97	20240412	170100	442198008	1854	1854	1854	1854	0
98	20240412	170000	442198008	1854	1854	1854	1854	0
99	20240412	165900	442198008	1854	1854	1854	1854	0
100	20240412	165800	442198008	1854	1854	1854	1854	0
101	20240412	165700	442198008	1854	1854	1854	1854	0
102	20240412	165600	442198008	1854	1854	1854	1854	0
103	20240412	165500	442198008	1854	1854	1854	1854	0
104	20240412	165400	442198008	1854	1854	1854	1854	0
105	20240412	165300	442198008	1854	1854	1854	1854	0
106	20240412	165200	442198008	1854	1854	1854	1854	0
107	20240412	165100	442198008	1854	1854	1854	1854	0
108	20240412	165000	442198008	1854	1854	1854	1854	0
109	20240412	164900	442198008	1854	1854	1854	1854	0
110	20240412	164800	442198008	1854	1854	1854	1854	0
111	20240412	164700	442198008	1854	1854	1854	1854	0
112	20240412	164600	442198008	1854	1854	1854	1854	0
113	20240412	164500	442198008	1854	1854	1854	1854	0
114	20240412	164400	442198008	1854	1854	1854	1854	0
115	20240412	164300	442198008	1854	1854	1854	1854	0
116	20240412	164200	442198008	1854	1854	1854	1854	0
117	20240412	164100	442198008	1854	1854	1854	1854	0
118	20240412	164000	442198008	1854	1854	1854	1854	0
119	20240412	163900	442198008	1854	1854	1854	1854	0
120	20240412	163800	442198008	1854	1854	1854	1854	0
121	20240412	163700	442198008	1854	1854	1854	1854	0
122	20240412	163600	442198008	1854	1854	1854	1854	3244
123	20240412	163500	442198008	1854	1854	1854	1854	0
124	20240412	163400	442198008	1854	1854	1854	1854	0
125	20240412	163300	442198008	1854	1854	1854	1854	0
126	20240412	163200	442198008	1854	1854	1854	1854	0
127	20240412	163100	442198008	1854	1854	1854	1854	0
128	20240412	163000	442198008	1854	1854	1854	1854	0
129	20240412	162900	442198008	1854	1854	1854	1854	0
130	20240412	162800	442198008	1854	1854	1854	1854	0
131	20240412	162700	442198008	1854	1854	1854	1854	0
132	20240412	162600	442198008	1854	1854	1854	1854	0
133	20240412	162500	442198008	1854	1854	1854	1854	0
134	20240412	162400	442198008	1854	1854	1854	1854	0
135	20240412	162300	442198008	1854	1854	1854	1854	0
136	20240412	162200	442198008	1854	1854	1854	1854	0
137	20240412	162100	442198008	1854	1854	1854	1854	0
138	20240412	162000	442198008	1854	1854	1854	1854	0
139	20240412	161900	442198008	1854	1854	1854	1854	0
140	20240412	161800	442198008	1854	1854	1854	1854	0
141	20240412	161700	442198008	1854	1854	1854	1854	0
142	20240412	161600	442198008	1854	1854	1854	1854	0
143	20240412	161500	442198008	1854	1854	1854	1854	0
144	20240412	161400	442198008	1854	1854	1854	1854	0
145	20240412	161300	442198008	1854	1854	1854	1854	0
146	20240412	161200	442198008	1854	1854	1854	1854	0
147	20240412	161100	442198008	1854	1854	1854	1854	0
148	20240412	161000	442198008	1854	1854	1854	1854	0
149	20240412	160900	442198008	1854	1854	1854	1854	0
150	20240412	160800	442198008	1854	1854	1854	1854	0
151	20240412	160700	442198008	1854	1854	1854	1854	0
152	20240412	160600	442198008	1854	1854	1854	1854	3244
153	20240412	160500	442198008	1854	1854	1854	1854	0
154	20240412	160400	442198008	1854	1854	1854	1854	0
155	20240412	160300	442198008	1854	1854	1854	1854	0
156	20240412	160200	442198008	1854	1854	1854	1854	0
157	20240412	160100	442198008	1854	1854	1854	1854	0
158	20240412	160000	442198008	1854	1854	1854	1854	0
159	20240412	155900	442198008	1854	1854	1854	1854	0
160	20240412	155800	442198008	1854	1854	1854	1854	0
161	20240412	155700	442198008	1854	1854	1854	1854	0
162	20240412	155600	442198008	1854	1854	1854	1854	0
163	20240412	155500	442198008	1854	1854	1854	1854	0
164	20240412	155400	442198008	1854	1854	1854	1854	0
165	20240412	155300	442198008	1854	1854	1854	1854	0
166	20240412	155200	442198008	1854	1854	1854	1854	0
167	20240412	155100	442198008	1854	1854	1854	1854	0
168	20240412	155000	442198008	1854	1854	1854	1854	0
169	20240412	154900	442198008	1854	1854	1854	1854	0
170	20240412	154800	442198008	1854	1854	1854	1854	0
171	20240412	154700	442198008	1854	1854	1854	1854	0
172	20240412	154600	442198008	1854	1854	1854	1854	0
173	20240412	154500	442198008	1854	1854	1854	1854	0
174	20240412	154400	442198008	1854	1854	1854	1854	0
175	20240412	154300	442198008	1854	1854	1854	1854	0
176	20240412	154200	442198008	1854	1854	1854	1854	0
177	20240412	154100	442198008	1854	1854	1854	1854	0
178	20240412	154000	442198008	1854	1854	1854	1854	0
179	20240412	153900	442198008	1854	1854	1854	1854	0
180	20240412	153800	442198008	1854	1854	1854	1854	0
181	20240412	153700	442198008	1854	1854	1854	1854	0
182	20240412	153600	442198008	1854	1854	1854	1854	3244
183	20240412	153500	442198008	1854	1854	1854	1854	0
184	20240412	153400	442198008	1854	1854	1854	1854	0
185	20240412	153300	442198008	1854	1854	1854	1854	0
186	20240412	153200	442198008	1854	1854	1854	1854	0
187	20240412	153100	442198008	1854	1854	1854	1854	0
188	20240412	153000	442198008	1854	1854	1854	1854	3244
189	20240412	152900	436183632	1851	1851	1851	1851	0
190	20240412	152800	436183632	1851	1851	1851	1851	0
191	20240412	152700	436183632	1851	1851	1851	1851	0
192	20240412	152600	436183632	1851	1851	1851	1851	0
193	20240412	152500	436183632	1851	1851	1851	1851	0
194	20240412	152400	436183632	1851	1851	1851	1851	0
195	20240412	152300	436183632	1851	1851	1851	1851	0
196	20240412	152200	436183632	1851	1851	1851	1851	0
197	20240412	152100	436183632	1851	1851	1851	1851	0
198	20240412	152000	436183632	1851	1851	1851	1851	0
199	20240412	151900	436183632	1851	1851	1851	1851	0
200	20240412	151800	436183632	1851	1851	1851	1851	3270
201	20240412	151700	430130862	1852	1852	1852	1852	10
202	20240412	151600	430112342	1851	1851	1851	1851	3
203	20240412	151500	430106789	1852	1851	1852	1851	1443
204	20240412	151400	427435769	1851	1851	1851	1851	0
205	20240412	151300	427435769	1851	1852	1852	1851	516
206	20240412	151200	426480147	1854	1854	1854	1854	101
207	20240412	151100	426292893	1854	1854	1854	1854	50
208	20240412	151000	426200193	1854	1854	1854	1854	0
209	20240412	150900	426200193	1854	1854	1854	1854	0
210	20240412	150800	426200193	1854	1854	1854	1854	17
211	20240412	150700	426168675	1854	1855	1855	1854	193
212	20240412	150600	425810848	1851	1851	1851	1851	1
213	20240412	150500	425808997	1851	1851	1851	1851	0
214	20240412	150400	425808997	1851	1851	1851	1851	0
215	20240412	150300	425808997	1851	1851	1851	1851	0
216	20240412	150200	425808997	1851	1851	1851	1851	0
217	20240412	150100	425808997	1851	1852	1852	1851	3386
218	20240412	150000	419540438	1855	1854	1855	1854	46
219	20240412	145900	419455134	1854	1854	1854	1854	975
220	20240412	145800	417647484	1854	1854	1854	1854	200
221	20240412	145700	417276684	1854	1854	1854	1854	0
222	20240412	145600	417276684	1854	1853	1854	1853	600
223	20240412	145500	416164816	1853	1853	1853	1853	339
224	20240412	145400	415536649	1852	1852	1852	1852	0
225	20240412	145300	415536649	1852	1852	1852	1852	202
226	20240412	145200	415162545	1851	1851	1851	1851	0
227	20240412	145100	415162545	1851	1851	1851	1851	300
228	20240412	145000	414607245	1851	1851	1851	1851	0
229	20240412	144900	414607245	1851	1851	1851	1851	255
230	20240412	144800	414135240	1851	1851	1851	1851	130
231	20240412	144700	413894610	1851	1851	1851	1851	0
232	20240412	144600	413894610	1851	1851	1851	1851	3515
233	20240412	144500	407388345	1850	1850	1850	1850	0
234	20240412	144400	407388345	1850	1850	1850	1850	18
235	20240412	144300	407355045	1850	1850	1850	1850	0
236	20240412	144200	407355045	1850	1850	1850	1850	20
237	20240412	144100	407318045	1850	1850	1850	1850	117
238	20240412	144000	407101595	1850	1850	1850	1850	1920
239	20240412	143900	403549595	1850	1850	1850	1850	0
240	20240412	143800	403549595	1850	1850	1850	1850	1278
241	20240412	143700	401185295	1849	1850	1850	1849	14
242	20240412	143600	401159399	1850	1850	1850	1850	20
243	20240412	143500	401122399	1850	1849	1850	1849	1472
244	20240412	143400	398400651	1849	1849	1849	1849	170
245	20240412	143300	398086321	1849	1849	1849	1849	198
246	20240412	143200	397720219	1849	1849	1849	1849	0
247	20240412	143100	397720219	1849	1851	1851	1849	3772
248	20240412	143000	390745736	1851	1851	1851	1850	9
249	20240412	142900	390729081	1851	1851	1851	1851	1628
250	20240412	142800	387715653	1851	1851	1851	1851	0
251	20240412	142700	387715653	1851	1851	1851	1851	100
252	20240412	142600	387530553	1851	1851	1851	1851	5
253	20240412	142500	387521298	1850	1850	1850	1850	0
254	20240412	142400	387521298	1850	1850	1850	1850	1627
255	20240412	142300	384511348	1850	1850	1850	1850	10
256	20240412	142200	384492848	1849	1850	1850	1849	967
257	20240412	142100	382704855	1850	1850	1850	1850	0
258	20240412	142000	382704855	1850	1850	1850	1850	0
259	20240412	141900	382704855	1850	1850	1850	1850	500
260	20240412	141800	381779855	1851	1851	1851	1851	20
261	20240412	141700	381742835	1849	1849	1849	1849	10
262	20240412	141600	381724345	1848	1848	1848	1848	0
263	20240412	141500	381724345	1848	1848	1848	1848	0
264	20240412	141400	381724345	1848	1848	1848	1848	5
265	20240412	141300	381715105	1848	1848	1848	1848	1588
266	20240412	141200	378780481	1848	1849	1849	1848	140
267	20240412	141100	378521661	1849	1849	1849	1849	307
268	20240412	141000	377954018	1850	1850	1850	1850	5
269	20240412	140900	377944768	1849	1849	1849	1849	0
270	20240412	140800	377944768	1849	1849	1849	1849	0
271	20240412	140700	377944768	1849	1849	1849	1849	1
272	20240412	140600	377942919	1849	1848	1849	1848	35
273	20240412	140500	377878205	1848	1848	1848	1848	0
274	20240412	140400	377878205	1848	1849	1849	1848	7366
275	20240412	140300	364262571	1849	1850	1850	1849	3360
276	20240412	140200	358048466	1851	1850	1851	1850	460
277	20240412	140100	357197348	1850	1851	1851	1850	7425
278	20240412	140000	343457924	1853	1854	1854	1853	4
279	20240412	135900	343450510	1851	1854	1854	1851	1002
280	20240412	135800	341595802	1851	1851	1851	1851	259
281	20240412	135700	341116393	1851	1851	1851	1851	25
282	20240412	135600	341070118	1851	1851	1851	1851	11
283	20240412	135500	341049757	1851	1852	1852	1850	3229
284	20240412	135400	335072424	1852	1852	1852	1852	21
285	20240412	135300	335033532	1853	1853	1853	1853	5
286	20240412	135200	335024267	1853	1853	1853	1853	1
287	20240412	135100	335022414	1852	1853	1853	1852	3199
288	20240412	135000	329097089	1854	1854	1854	1854	5
289	20240412	134900	329087819	1856	1856	1856	1856	0
290	20240412	134800	329087819	1856	1856	1856	1856	0
291	20240412	134700	329087819	1856	1856	1856	1856	3
292	20240412	134600	329082251	1856	1856	1856	1856	79
293	20240412	134500	328935627	1856	1856	1856	1856	0
294	20240412	134400	328935627	1856	1856	1856	1856	3
295	20240412	134300	328930059	1858	1858	1858	1858	1
296	20240412	134200	328928201	1852	1858	1858	1852	151
297	20240412	134100	328648543	1852	1852	1852	1852	5
298	20240412	134000	328639283	1858	1858	1858	1858	1
299	20240412	133900	328637425	1858	1858	1858	1858	1
300	20240412	133800	328635567	1858	1858	1858	1858	428
301	20240412	133700	327840343	1858	1858	1858	1858	0
302	20240412	133600	327840343	1858	1858	1858	1858	0
303	20240412	133500	327840343	1858	1855	1858	1852	15001
304	20240412	133400	300051019	1855	1856	1856	1855	1079
305	20240412	133300	298049472	1855	1855	1855	1855	13
306	20240412	133200	298025357	1858	1858	1858	1858	27
307	20240412	133100	297975191	1859	1859	1859	1859	0
308	20240412	133000	297975191	1859	1859	1859	1859	0
309	20240412	132900	297975191	1859	1859	1859	1859	1
310	20240412	132800	297973332	1859	1859	1859	1859	1
311	20240412	132700	297971473	1854	1854	1854	1854	201
312	20240412	132600	297598819	1854	1855	1859	1854	247
313	20240412	132500	297140449	1855	1855	1855	1855	0
314	20240412	132400	297140449	1855	1855	1855	1855	0
315	20240412	132300	297140449	1855	1855	1855	1855	0
316	20240412	132200	297140449	1855	1855	1855	1855	0
317	20240412	132100	297140449	1855	1855	1855	1855	0
318	20240412	132000	297140449	1855	1855	1855	1855	0
319	20240412	131900	297140449	1855	1855	1855	1855	1
320	20240412	131800	297138594	1855	1855	1855	1855	227
321	20240412	131700	296717509	1854	1854	1854	1854	0
322	20240412	131600	296717509	1854	1854	1854	1854	0
323	20240412	131500	296717509	1854	1854	1854	1854	0
324	20240412	131400	296717509	1854	1854	1854	1854	0
325	20240412	131300	296717509	1854	1854	1854	1854	500
326	20240412	131200	295790509	1854	1854	1854	1854	0
327	20240412	131100	295790509	1854	1855	1855	1854	1327
328	20240412	131000	293330244	1855	1855	1855	1855	809
329	20240412	130900	291829549	1855	1855	1855	1855	0
330	20240412	130800	291829549	1855	1855	1855	1855	0
331	20240412	130700	291829549	1855	1855	1855	1855	0
332	20240412	130600	291829549	1855	1855	1855	1855	0
333	20240412	130500	291829549	1855	1855	1855	1855	0
334	20240412	130400	291829549	1855	1855	1855	1855	0
335	20240412	130300	291829549	1855	1855	1855	1855	0
336	20240412	130200	291829549	1855	1855	1855	1855	1
337	20240412	130100	291827694	1855	1855	1855	1855	1000
338	20240412	130000	289972694	1855	1856	1856	1855	200
339	20240412	125900	289601674	1855	1855	1855	1855	0
340	20240412	125800	289601674	1855	1855	1855	1855	0
341	20240412	125700	289601674	1855	1855	1855	1855	0
342	20240412	125600	289601674	1855	1855	1855	1855	0
343	20240412	125500	289601674	1855	1855	1855	1855	0
344	20240412	125400	289601674	1855	1855	1855	1855	0
345	20240412	125300	289601674	1855	1856	1856	1855	1000
346	20240412	125200	287745920	1859	1859	1859	1859	0
347	20240412	125100	287745920	1859	1859	1859	1859	3
348	20240412	125000	287740343	1857	1857	1857	1857	40
349	20240412	124900	287666063	1857	1857	1857	1857	10
350	20240412	124800	287647493	1857	1857	1857	1857	5
351	20240412	124700	287638208	1857	1857	1857	1857	1613
352	20240412	124600	284642867	1857	1857	1857	1857	0
353	20240412	124500	284642867	1857	1859	1859	1857	3
354	20240412	124400	284637294	1860	1860	1860	1860	0
355	20240412	124300	284637294	1860	1860	1860	1860	0
356	20240412	124200	284637294	1860	1860	1860	1860	0
357	20240412	124100	284637294	1860	1860	1860	1860	1
358	20240412	124000	284635434	1860	1860	1860	1860	0
359	20240412	123900	284635434	1860	1860	1860	1860	0
360	20240412	123800	284635434	1860	1860	1860	1860	0
361	20240412	123700	284635434	1860	1859	1860	1859	1001
362	20240412	123600	282774574	1859	1859	1859	1859	0
363	20240412	123500	282774574	1859	1859	1859	1859	0
364	20240412	123400	282774574	1859	1859	1859	1859	0
365	20240412	123300	282774574	1859	1859	1859	1859	0
366	20240412	123200	282774574	1859	1859	1859	1859	13
367	20240412	123100	282750407	1859	1859	1859	1859	0
368	20240412	123000	282750407	1859	1859	1859	1859	1
369	20240412	122900	282748548	1858	1858	1858	1858	0
370	20240412	122800	282748548	1858	1858	1858	1858	31
371	20240412	122700	282690950	1858	1858	1858	1858	99
372	20240412	122600	282507008	1858	1858	1858	1858	1
373	20240412	122500	282505150	1858	1858	1858	1858	0
374	20240412	122400	282505150	1858	1858	1858	1858	100
375	20240412	122300	282319350	1858	1858	1858	1858	1
376	20240412	122200	282317492	1859	1859	1859	1859	0
377	20240412	122100	282317492	1859	1859	1859	1859	0
378	20240412	122000	282317492	1859	1859	1859	1859	0
379	20240412	121900	282317492	1859	1859	1859	1859	0
380	20240412	121800	282317492	1859	1859	1859	1859	0
381	20240412	121700	282317492	1859	1859	1859	1859	0
382	20240412	121600	282317492	1859	1859	1859	1859	1
383	20240412	121500	282315633	1859	1859	1859	1859	2
384	20240412	121400	282311915	1852	1852	1852	1852	88
385	20240412	121300	282148939	1852	1852	1852	1852	43
386	20240412	121200	282069303	1852	1852	1852	1852	26
387	20240412	121100	282021151	1852	1852	1852	1852	0
388	20240412	121000	282021151	1852	1852	1852	1852	0
389	20240412	120900	282021151	1852	1852	1852	1852	0
390	20240412	120800	282021151	1852	1860	1860	1852	10567
391	20240412	120700	262419387	1860	1860	1860	1860	114
392	20240412	120600	262207347	1860	1860	1860	1860	6
393	20240412	120500	262196187	1860	1860	1860	1860	1
394	20240412	120400	262194327	1860	1860	1860	1860	112
395	20240412	120300	261986007	1862	1862	1862	1862	0
396	20240412	120200	261986007	1862	1862	1862	1862	0
397	20240412	120100	261986007	1862	1862	1862	1860	23
398	20240412	120000	261943183	1862	1862	1862	1862	2
399	20240412	115900	261939459	1861	1862	1862	1861	3761
400	20240412	115800	254940221	1861	1861	1861	1861	0
401	20240412	115700	254940221	1861	1862	1862	1861	34
402	20240412	115600	254876930	1862	1862	1863	1862	605
403	20240412	115500	253750418	1861	1862	1862	1861	543
404	20240412	115400	252739371	1861	1862	1862	1861	8
405	20240412	115300	252724476	1861	1861	1861	1861	45
406	20240412	115200	252640731	1861	1861	1861	1861	3
407	20240412	115100	252635148	1861	1861	1861	1861	807
408	20240412	115000	251133321	1860	1856	1860	1856	6523
409	20240412	114900	239000898	1859	1859	1859	1859	1
410	20240412	114800	238999039	1858	1858	1858	1858	223
411	20240412	114700	238584705	1859	1859	1859	1859	0
412	20240412	114600	238584705	1859	1859	1859	1859	0
413	20240412	114500	238584705	1859	1859	1859	1859	300
414	20240412	114400	238027005	1858	1858	1858	1855	523
415	20240412	114300	237055480	1858	1858	1858	1858	45
416	20240412	114200	236971870	1858	1857	1858	1857	2
417	20240412	114100	236968155	1857	1855	1857	1855	702
418	20240412	114000	235665943	1856	1856	1856	1856	269
419	20240412	113900	235166679	1858	1858	1858	1858	0
420	20240412	113800	235166679	1858	1858	1858	1858	1
421	20240412	113700	235164821	1855	1855	1855	1855	0
422	20240412	113600	235164821	1855	1859	1859	1855	1089
423	20240412	113500	233142236	1859	1859	1859	1859	0
424	20240412	113400	233142236	1859	1859	1859	1859	0
425	20240412	113300	233142236	1859	1859	1859	1859	2
426	20240412	113200	233138518	1858	1858	1858	1858	0
427	20240412	113100	233138518	1858	1859	1859	1858	141
428	20240412	113000	232876538	1859	1859	1859	1859	6
429	20240412	112900	232865384	1859	1859	1859	1859	430
430	20240412	112800	232066014	1858	1858	1859	1858	7437
431	20240412	112700	218248066	1857	1856	1857	1856	1456
432	20240412	112600	215544759	1856	1856	1856	1856	16
433	20240412	112500	215515063	1856	1856	1856	1856	26
434	20240412	112400	215466807	1856	1856	1856	1856	542
435	20240412	112300	214460855	1856	1857	1857	1855	23
436	20240412	112200	214418165	1857	1857	1857	1857	107
437	20240412	112100	214219466	1857	1857	1857	1857	5
438	20240412	112000	214210181	1857	1855	1857	1855	593
439	20240412	111900	213109954	1855	1855	1855	1855	0
440	20240412	111800	213109954	1855	1855	1855	1855	0
441	20240412	111700	213109954	1855	1855	1855	1855	1
442	20240412	111600	213108099	1857	1855	1858	1855	65
443	20240412	111500	212987395	1858	1857	1858	1855	903
444	20240412	111400	211309660	1855	1855	1855	1855	20
445	20240412	111300	211272560	1855	1855	1855	1855	668
446	20240412	111200	210033420	1857	1857	1857	1857	0
447	20240412	111100	210033420	1857	1857	1857	1857	0
448	20240412	111000	210033420	1857	1857	1857	1857	2
449	20240412	110900	210029706	1858	1857	1858	1857	2
450	20240412	110800	210025991	1858	1858	1858	1858	3
451	20240412	110700	210020417	1858	1858	1858	1858	1
452	20240412	110600	210018559	1858	1856	1858	1856	10274
453	20240412	110500	190948823	1855	1855	1855	1855	0
454	20240412	110400	190948823	1855	1856	1856	1855	630
455	20240412	110300	189779553	1856	1856	1856	1856	2
456	20240412	110200	189775841	1856	1856	1856	1856	102
457	20240412	110100	189586529	1856	1856	1856	1855	3476
458	20240412	110000	183135077	1855	1855	1855	1855	336
459	20240412	105900	182511797	1856	1856	1856	1856	101
460	20240412	105800	182324341	1856	1855	1856	1855	1244
461	20240412	105700	180016718	1855	1855	1855	1855	0
462	20240412	105600	180016718	1855	1853	1855	1853	135
463	20240412	105500	179766537	1853	1853	1853	1853	15
464	20240412	105400	179738742	1853	1853	1853	1853	100
465	20240412	105300	179553442	1853	1853	1853	1853	0
466	20240412	105200	179553442	1853	1853	1853	1853	4
467	20240412	105100	179546030	1853	1853	1853	1853	0
468	20240412	105000	179546030	1853	1852	1853	1852	400
469	20240412	104900	178804877	1851	1851	1851	1851	0
470	20240412	104800	178804877	1851	1851	1851	1851	100
471	20240412	104700	178619777	1852	1852	1852	1852	576
472	20240412	104600	177553025	1851	1851	1851	1851	0
473	20240412	104500	177553025	1851	1851	1851	1851	0
474	20240412	104400	177553025	1851	1851	1851	1851	0
475	20240412	104300	177553025	1851	1851	1851	1851	0
476	20240412	104200	177553025	1851	1851	1851	1851	0
477	20240412	104100	177553025	1851	1852	1852	1851	1648
478	20240412	104000	174501775	1853	1853	1853	1853	0
479	20240412	103900	174501775	1853	1853	1853	1853	30
480	20240412	103800	174446185	1853	1853	1853	1853	370
481	20240412	103700	173760575	1853	1853	1853	1853	444
482	20240412	103600	172937843	1853	1854	1854	1853	165
483	20240412	103500	172632043	1855	1855	1855	1855	0
484	20240412	103400	172632043	1855	1855	1855	1855	0
485	20240412	103300	172632043	1855	1855	1855	1855	1
486	20240412	103200	172630188	1855	1855	1855	1855	500
487	20240412	103100	171702688	1855	1855	1855	1855	0
488	20240412	103000	171702688	1855	1855	1855	1855	0
489	20240412	102900	171702688	1855	1855	1855	1855	75
490	20240412	102800	171563563	1855	1855	1855	1855	1
491	20240412	102700	171561708	1856	1856	1856	1856	4
492	20240412	102600	171554284	1856	1855	1856	1855	151
493	20240412	102500	171274178	1856	1856	1856	1856	501
494	20240412	102400	170344322	1855	1855	1855	1855	1
495	20240412	102300	170342467	1856	1856	1856	1856	11
496	20240412	102200	170322051	1857	1857	1857	1857	0
497	20240412	102100	170322051	1857	1857	1857	1857	0
498	20240412	102000	170322051	1857	1857	1857	1857	6
499	20240412	101900	170310909	1857	1857	1857	1857	505
500	20240412	101800	169373124	1857	1857	1857	1857	1611
501	20240412	101700	166381497	1855	1855	1855	1855	1
502	20240412	101600	166379642	1855	1855	1855	1855	0
503	20240412	101500	166379642	1855	1855	1855	1855	1
504	20240412	101400	166377787	1855	1855	1855	1855	528
505	20240412	101300	165398347	1855	1855	1855	1855	0
506	20240412	101200	165398347	1855	1855	1857	1855	22
507	20240412	101100	165357535	1855	1855	1855	1855	1153
508	20240412	101000	163218720	1856	1856	1856	1856	0
509	20240412	100900	163218720	1856	1855	1856	1855	113
510	20240412	100800	163009002	1856	1856	1856	1856	15
511	20240412	100700	162981162	1856	1856	1856	1856	0
512	20240412	100600	162981162	1856	1856	1856	1856	70
513	20240412	100500	162851242	1856	1856	1856	1856	26
514	20240412	100400	162802986	1856	1856	1856	1856	4
515	20240412	100300	162795562	1856	1856	1856	1856	0
516	20240412	100200	162795562	1856	1856	1856	1856	4
517	20240412	100100	162788138	1852	1852	1852	1852	251
518	20240412	100000	162323286	1852	1855	1856	1852	106
519	20240412	095900	162126672	1851	1852	1852	1849	17125
520	20240412	095800	130439588	1851	1851	1851	1851	0
521	20240412	095700	130439588	1851	1851	1851	1851	1
522	20240412	095600	130437737	1850	1850	1850	1850	0
523	20240412	095500	130437737	1850	1853	1853	1850	1607
524	20240412	095400	127464678	1854	1855	1855	1854	3
525	20240412	095300	127459115	1855	1855	1855	1855	101
526	20240412	095200	127271760	1857	1857	1857	1855	1162
527	20240412	095100	125115926	1855	1855	1858	1855	1128
528	20240412	095000	123023459	1855	1850	1858	1850	12005
529	20240412	094900	100814172	1850	1855	1855	1850	5736
530	20240412	094800	90186467	1855	1855	1855	1855	0
531	20240412	094700	90186467	1855	1857	1857	1855	11000
532	20240412	094600	69779834	1857	1857	1857	1857	8
533	20240412	094500	69764978	1857	1857	1857	1857	86
534	20240412	094400	69605276	1857	1857	1857	1857	8
535	20240412	094300	69590420	1857	1856	1857	1856	409
536	20240412	094200	68831207	1857	1857	1857	1857	305
537	20240412	094100	68264822	1857	1857	1857	1857	23
538	20240412	094000	68222111	1857	1857	1857	1856	722
539	20240412	093900	66882057	1857	1857	1857	1857	3
540	20240412	093800	66876486	1857	1857	1857	1857	51
541	20240412	093700	66781779	1857	1857	1857	1857	72
542	20240412	093600	66648075	1857	1856	1857	1856	251
543	20240412	093500	66182218	1856	1856	1856	1855	713
544	20240412	093400	64859390	1855	1855	1856	1855	611
545	20240412	093300	63725984	1855	1855	1855	1855	501
546	20240412	093200	62796629	1855	1855	1855	1855	0
547	20240412	093100	62796629	1855	1856	1856	1855	2
548	20240412	093000	62792918	1856	1856	1856	1856	1
549	20240412	092900	62791062	1854	1855	1857	1854	91
550	20240412	092800	62622321	1854	1854	1854	1854	0
551	20240412	092700	62622321	1854	1854	1854	1854	1022
552	20240412	092600	60727533	1854	1854	1854	1854	1015
553	20240412	092500	58845723	1854	1854	1854	1854	163
554	20240412	092400	58543521	1854	1854	1854	1854	0
555	20240412	092300	58543521	1854	1854	1854	1854	3593
556	20240412	092200	51882099	1855	1857	1857	1855	4
557	20240412	092100	51874675	1855	1856	1857	1855	5649
558	20240412	092000	41395554	1857	1857	1857	1857	13
559	20240412	091900	41371413	1857	1857	1857	1857	53
560	20240412	091800	41272992	1857	1857	1857	1857	0
561	20240412	091700	41272992	1857	1857	1857	1857	154
562	20240412	091600	40987014	1857	1857	1857	1857	390
563	20240412	091500	40262784	1857	1857	1857	1857	710
564	20240412	091400	38944314	1857	1857	1857	1857	1000
565	20240412	091300	37087314	1858	1859	1859	1856	781
566	20240412	091200	35636974	1859	1858	1859	1857	6225
567	20240412	091100	24076135	1859	1859	1859	1859	204
568	20240412	091000	23696899	1860	1860	1860	1860	1546
569	20240412	090900	20821339	1861	1862	1862	1861	845
570	20240412	090800	19248240	1867	1867	1867	1867	200
571	20240412	090700	18874840	1869	1869	1869	1869	2
572	20240412	090600	18871102	1869	1869	1869	1869	800
573	20240412	090500	17375902	1864	1872	1872	1864	434
574	20240412	090400	16564646	1872	1873	1874	1869	422
575	20240412	090300	15774465	1871	1863	1871	1854	440
576	20240412	090200	14953081	1863	1863	1863	1863	0
577	20240412	090100	14953081	1863	1860	1863	1854	6589
578	20240412	090000	2736883	1855	1853	1855	1853	1477