KissMeData/002700/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	183700	884605869	1860	1860	1860	1860	8274
3	20240424	183600	884605869	1860	1860	1860	1860	0
4	20240424	183500	884605869	1860	1860	1860	1860	0
5	20240424	183400	884605869	1860	1860	1860	1860	0
6	20240424	183300	884605869	1860	1860	1860	1860	0
7	20240424	183200	884605869	1860	1860	1860	1860	0
8	20240424	183100	884605869	1860	1860	1860	1860	0
9	20240424	183000	884605869	1860	1860	1860	1860	0
10	20240424	182900	884605869	1860	1860	1860	1860	0
11	20240424	182800	884605869	1860	1860	1860	1860	0
12	20240424	182700	884605869	1860	1860	1860	1860	0
13	20240424	182600	884605869	1860	1860	1860	1860	0
14	20240424	182500	884605869	1860	1860	1860	1860	0
15	20240424	182400	884605869	1860	1860	1860	1860	0
16	20240424	182300	884605869	1860	1860	1860	1860	0
17	20240424	182200	884605869	1860	1860	1860	1860	0
18	20240424	182100	884605869	1860	1860	1860	1860	0
19	20240424	182000	884605869	1860	1860	1860	1860	0
20	20240424	181900	884605869	1860	1860	1860	1860	0
21	20240424	181800	884605869	1860	1860	1860	1860	0
22	20240424	181700	884605869	1860	1860	1860	1860	0
23	20240424	181600	884605869	1860	1860	1860	1860	0
24	20240424	181500	884605869	1860	1860	1860	1860	0
25	20240424	181400	884605869	1860	1860	1860	1860	0
26	20240424	181300	884605869	1860	1860	1860	1860	0
27	20240424	181200	884605869	1860	1860	1860	1860	0
28	20240424	181100	884605869	1860	1860	1860	1860	0
29	20240424	181000	884605869	1860	1860	1860	1860	0
30	20240424	180900	884605869	1860	1860	1860	1860	0
31	20240424	180800	884605869	1860	1860	1860	1860	0
32	20240424	180700	884605869	1860	1860	1860	1860	8274
33	20240424	180600	884605869	1860	1860	1860	1860	0
34	20240424	180500	884605869	1860	1860	1860	1860	0
35	20240424	180400	884605869	1860	1860	1860	1860	0
36	20240424	180300	884605869	1860	1860	1860	1860	0
37	20240424	180200	884605869	1860	1860	1860	1860	0
38	20240424	180100	884605869	1860	1860	1860	1860	0
39	20240424	180000	884605869	1860	1860	1860	1860	0
40	20240424	175900	884605869	1860	1860	1860	1860	0
41	20240424	175800	884605869	1860	1860	1860	1860	0
42	20240424	175700	884605869	1860	1860	1860	1860	0
43	20240424	175600	884605869	1860	1860	1860	1860	0
44	20240424	175500	884605869	1860	1860	1860	1860	0
45	20240424	175400	884605869	1860	1860	1860	1860	0
46	20240424	175300	884605869	1860	1860	1860	1860	0
47	20240424	175200	884605869	1860	1860	1860	1860	0
48	20240424	175100	884605869	1860	1860	1860	1860	0
49	20240424	175000	884605869	1860	1860	1860	1860	0
50	20240424	174900	884605869	1860	1860	1860	1860	0
51	20240424	174800	884605869	1860	1860	1860	1860	0
52	20240424	174700	884605869	1860	1860	1860	1860	0
53	20240424	174600	884605869	1860	1860	1860	1860	0
54	20240424	174500	884605869	1860	1860	1860	1860	0
55	20240424	174400	884605869	1860	1860	1860	1860	0
56	20240424	174300	884605869	1860	1860	1860	1860	0
57	20240424	174200	884605869	1860	1860	1860	1860	0
58	20240424	174100	884605869	1860	1860	1860	1860	0
59	20240424	174000	884605869	1860	1860	1860	1860	0
60	20240424	173900	884605869	1860	1860	1860	1860	0
61	20240424	173800	884605869	1860	1860	1860	1860	0
62	20240424	173700	884605869	1860	1860	1860	1860	8274
63	20240424	173600	884605869	1860	1860	1860	1860	0
64	20240424	173500	884605869	1860	1860	1860	1860	0
65	20240424	173400	884605869	1860	1860	1860	1860	0
66	20240424	173300	884605869	1860	1860	1860	1860	0
67	20240424	173200	884605869	1860	1860	1860	1860	0
68	20240424	173100	884605869	1860	1860	1860	1860	0
69	20240424	173000	884605869	1860	1860	1860	1860	0
70	20240424	172900	884605869	1860	1860	1860	1860	0
71	20240424	172800	884605869	1860	1860	1860	1860	0
72	20240424	172700	884605869	1860	1860	1860	1860	0
73	20240424	172600	884605869	1860	1860	1860	1860	0
74	20240424	172500	884605869	1860	1860	1860	1860	0
75	20240424	172400	884605869	1860	1860	1860	1860	0
76	20240424	172300	884605869	1860	1860	1860	1860	0
77	20240424	172200	884605869	1860	1860	1860	1860	0
78	20240424	172100	884605869	1860	1860	1860	1860	0
79	20240424	172000	884605869	1860	1860	1860	1860	0
80	20240424	171900	884605869	1860	1860	1860	1860	0
81	20240424	171800	884605869	1860	1860	1860	1860	0
82	20240424	171700	884605869	1860	1860	1860	1860	0
83	20240424	171600	884605869	1860	1860	1860	1860	0
84	20240424	171500	884605869	1860	1860	1860	1860	0
85	20240424	171400	884605869	1860	1860	1860	1860	0
86	20240424	171300	884605869	1860	1860	1860	1860	0
87	20240424	171200	884605869	1860	1860	1860	1860	0
88	20240424	171100	884605869	1860	1860	1860	1860	0
89	20240424	171000	884605869	1860	1860	1860	1860	0
90	20240424	170900	884605869	1860	1860	1860	1860	0
91	20240424	170800	884605869	1860	1860	1860	1860	0
92	20240424	170700	884605869	1860	1860	1860	1860	8274
93	20240424	170600	884605869	1860	1860	1860	1860	0
94	20240424	170500	884605869	1860	1860	1860	1860	0
95	20240424	170400	884605869	1860	1860	1860	1860	0
96	20240424	170300	884605869	1860	1860	1860	1860	0
97	20240424	170200	884605869	1860	1860	1860	1860	0
98	20240424	170100	884605869	1860	1860	1860	1860	0
99	20240424	170000	884605869	1860	1860	1860	1860	0
100	20240424	165900	884605869	1860	1860	1860	1860	0
101	20240424	165800	884605869	1860	1860	1860	1860	0
102	20240424	165700	884605869	1860	1860	1860	1860	0
103	20240424	165600	884605869	1860	1860	1860	1860	0
104	20240424	165500	884605869	1860	1860	1860	1860	0
105	20240424	165400	884605869	1860	1860	1860	1860	0
106	20240424	165300	884605869	1860	1860	1860	1860	0
107	20240424	165200	884605869	1860	1860	1860	1860	0
108	20240424	165100	884605869	1860	1860	1860	1860	0
109	20240424	165000	884605869	1860	1860	1860	1860	0
110	20240424	164900	884605869	1860	1860	1860	1860	0
111	20240424	164800	884605869	1860	1860	1860	1860	0
112	20240424	164700	884605869	1860	1860	1860	1860	0
113	20240424	164600	884605869	1860	1860	1860	1860	0
114	20240424	164500	884605869	1860	1860	1860	1860	0
115	20240424	164400	884605869	1860	1860	1860	1860	0
116	20240424	164300	884605869	1860	1860	1860	1860	0
117	20240424	164200	884605869	1860	1860	1860	1860	0
118	20240424	164100	884605869	1860	1860	1860	1860	0
119	20240424	164000	884605869	1860	1860	1860	1860	0
120	20240424	163900	884605869	1860	1860	1860	1860	0
121	20240424	163800	884605869	1860	1860	1860	1860	0
122	20240424	163700	884605869	1860	1860	1860	1860	8274
123	20240424	163600	884605869	1860	1860	1860	1860	0
124	20240424	163500	884605869	1860	1860	1860	1860	0
125	20240424	163400	884605869	1860	1860	1860	1860	0
126	20240424	163300	884605869	1860	1860	1860	1860	0
127	20240424	163200	884605869	1860	1860	1860	1860	0
128	20240424	163100	884605869	1860	1860	1860	1860	0
129	20240424	163000	884605869	1860	1860	1860	1860	0
130	20240424	162900	884605869	1860	1860	1860	1860	0
131	20240424	162800	884605869	1860	1860	1860	1860	0
132	20240424	162700	884605869	1860	1860	1860	1860	0
133	20240424	162600	884605869	1860	1860	1860	1860	0
134	20240424	162500	884605869	1860	1860	1860	1860	0
135	20240424	162400	884605869	1860	1860	1860	1860	0
136	20240424	162300	884605869	1860	1860	1860	1860	0
137	20240424	162200	884605869	1860	1860	1860	1860	0
138	20240424	162100	884605869	1860	1860	1860	1860	0
139	20240424	162000	884605869	1860	1860	1860	1860	0
140	20240424	161900	884605869	1860	1860	1860	1860	0
141	20240424	161800	884605869	1860	1860	1860	1860	0
142	20240424	161700	884605869	1860	1860	1860	1860	0
143	20240424	161600	884605869	1860	1860	1860	1860	0
144	20240424	161500	884605869	1860	1860	1860	1860	0
145	20240424	161400	884605869	1860	1860	1860	1860	0
146	20240424	161300	884605869	1860	1860	1860	1860	0
147	20240424	161200	884605869	1860	1860	1860	1860	0
148	20240424	161100	884605869	1860	1860	1860	1860	0
149	20240424	161000	884605869	1860	1860	1860	1860	0
150	20240424	160900	884605869	1860	1860	1860	1860	0
151	20240424	160800	884605869	1860	1860	1860	1860	0
152	20240424	160700	884605869	1860	1860	1860	1860	8274
153	20240424	160600	884605869	1860	1860	1860	1860	0
154	20240424	160500	884605869	1860	1860	1860	1860	0
155	20240424	160400	884605869	1860	1860	1860	1860	0
156	20240424	160300	884605869	1860	1860	1860	1860	0
157	20240424	160200	884605869	1860	1860	1860	1860	0
158	20240424	160100	884605869	1860	1860	1860	1860	0
159	20240424	160000	884605869	1860	1860	1860	1860	0
160	20240424	155900	884605869	1860	1860	1860	1860	0
161	20240424	155800	884605869	1860	1860	1860	1860	0
162	20240424	155700	884605869	1860	1860	1860	1860	0
163	20240424	155600	884605869	1860	1860	1860	1860	0
164	20240424	155500	884605869	1860	1860	1860	1860	0
165	20240424	155400	884605869	1860	1860	1860	1860	0
166	20240424	155300	884605869	1860	1860	1860	1860	0
167	20240424	155200	884605869	1860	1860	1860	1860	0
168	20240424	155100	884605869	1860	1860	1860	1860	0
169	20240424	155000	884605869	1860	1860	1860	1860	0
170	20240424	154900	884605869	1860	1860	1860	1860	0
171	20240424	154800	884605869	1860	1860	1860	1860	0
172	20240424	154700	884605869	1860	1860	1860	1860	0
173	20240424	154600	884605869	1860	1860	1860	1860	0
174	20240424	154500	884605869	1860	1860	1860	1860	0
175	20240424	154400	884605869	1860	1860	1860	1860	0
176	20240424	154300	884605869	1860	1860	1860	1860	0
177	20240424	154200	884605869	1860	1860	1860	1860	0
178	20240424	154100	884605869	1860	1860	1860	1860	0
179	20240424	154000	884605869	1860	1860	1860	1860	0
180	20240424	153900	884605869	1860	1860	1860	1860	0
181	20240424	153800	884605869	1860	1860	1860	1860	0
182	20240424	153700	884605869	1860	1860	1860	1860	8274
183	20240424	153600	884605869	1860	1860	1860	1860	0
184	20240424	153500	884605869	1860	1860	1860	1860	0
185	20240424	153400	884605869	1860	1860	1860	1860	0
186	20240424	153300	884605869	1860	1860	1860	1860	0
187	20240424	153200	884605869	1860	1860	1860	1860	0
188	20240424	153100	884605869	1860	1860	1860	1860	0
189	20240424	153000	884605869	1860	1860	1860	1860	8274
190	20240424	152900	869216229	1861	1861	1861	1861	0
191	20240424	152800	869216229	1861	1861	1861	1861	0
192	20240424	152700	869216229	1861	1861	1861	1861	0
193	20240424	152600	869216229	1861	1861	1861	1861	0
194	20240424	152500	869216229	1861	1861	1861	1861	0
195	20240424	152400	869216229	1861	1861	1861	1861	0
196	20240424	152300	869216229	1861	1861	1861	1861	0
197	20240424	152200	869216229	1861	1861	1861	1861	0
198	20240424	152100	869216229	1861	1861	1861	1861	0
199	20240424	152000	869216229	1861	1861	1861	1861	0
200	20240424	151900	869216229	1861	1861	1861	1861	50
201	20240424	151800	869123179	1861	1860	1861	1860	12139
202	20240424	151700	846544500	1861	1861	1861	1861	54
203	20240424	151600	846444006	1861	1862	1862	1861	4154
204	20240424	151500	838713312	1862	1862	1862	1862	626
205	20240424	151400	837547700	1862	1862	1862	1862	53
206	20240424	151300	837449014	1863	1863	1863	1863	0
207	20240424	151200	837449014	1863	1863	1863	1863	0
208	20240424	151100	837449014	1863	1863	1863	1863	351
209	20240424	151000	836795101	1862	1862	1862	1862	0
210	20240424	150900	836795101	1862	1862	1862	1862	0
211	20240424	150800	836795101	1862	1862	1862	1862	0
212	20240424	150700	836795101	1862	1862	1862	1862	506
213	20240424	150600	835852929	1862	1862	1862	1862	25
214	20240424	150500	835806379	1862	1863	1863	1862	7563
215	20240424	150400	821721510	1863	1863	1863	1863	0
216	20240424	150300	821721510	1863	1863	1863	1863	10
217	20240424	150200	821702880	1864	1864	1864	1864	3
218	20240424	150100	821697288	1864	1864	1864	1864	20
219	20240424	150000	821660008	1864	1864	1864	1864	12
220	20240424	145900	821637640	1864	1864	1864	1864	556
221	20240424	145800	820601256	1864	1864	1864	1864	0
222	20240424	145700	820601256	1864	1864	1864	1864	1
223	20240424	145600	820599392	1863	1863	1863	1863	0
224	20240424	145500	820599392	1863	1863	1863	1863	20
225	20240424	145400	820562132	1863	1863	1863	1863	0
226	20240424	145300	820562132	1863	1862	1863	1862	1501
227	20240424	145200	817766770	1862	1862	1862	1862	1
228	20240424	145100	817764908	1861	1862	1862	1861	2000
229	20240424	145000	814042645	1863	1863	1863	1863	200
230	20240424	144900	813670045	1863	1864	1864	1863	2167
231	20240424	144800	809632421	1864	1864	1864	1864	1
232	20240424	144700	809630557	1865	1865	1865	1865	0
233	20240424	144600	809630557	1865	1865	1865	1865	63
234	20240424	144500	809513062	1865	1865	1865	1865	0
235	20240424	144400	809513062	1865	1865	1865	1865	2311
236	20240424	144300	805203047	1865	1865	1865	1865	0
237	20240424	144200	805203047	1865	1865	1865	1865	0
238	20240424	144100	805203047	1865	1864	1865	1864	203
239	20240424	144000	804824454	1864	1864	1864	1864	2885
240	20240424	143900	799446814	1863	1863	1863	1863	0
241	20240424	143800	799446814	1863	1863	1863	1863	60
242	20240424	143700	799335034	1863	1863	1863	1863	340
243	20240424	143600	798701614	1864	1864	1864	1864	100
244	20240424	143500	798515214	1863	1863	1863	1863	30
245	20240424	143400	798459324	1864	1864	1864	1864	0
246	20240424	143300	798459324	1864	1864	1864	1864	0
247	20240424	143200	798459324	1864	1864	1864	1864	19
248	20240424	143100	798423908	1863	1863	1863	1863	5104
249	20240424	143000	788915156	1862	1862	1862	1862	1766
250	20240424	142900	785626864	1860	1860	1860	1860	0
251	20240424	142800	785626864	1860	1862	1862	1860	4364
252	20240424	142700	777507380	1861	1861	1861	1861	15
253	20240424	142600	777479465	1862	1862	1862	1862	1
254	20240424	142500	777477603	1862	1862	1862	1862	0
255	20240424	142400	777477603	1862	1862	1862	1862	508
256	20240424	142300	776531707	1862	1862	1862	1862	2
257	20240424	142200	776527983	1861	1861	1861	1861	300
258	20240424	142100	775969683	1861	1862	1862	1861	1354
259	20240424	142000	773449826	1861	1862	1862	1861	105
260	20240424	141900	773254416	1862	1862	1862	1861	418
261	20240424	141800	772476516	1861	1861	1861	1861	10
262	20240424	141700	772457906	1862	1862	1862	1862	0
263	20240424	141600	772457906	1862	1862	1862	1862	58
264	20240424	141500	772349910	1862	1862	1862	1862	0
265	20240424	141400	772349910	1862	1862	1862	1862	0
266	20240424	141300	772349910	1862	1862	1862	1862	100
267	20240424	141200	772163710	1862	1862	1862	1862	380
268	20240424	141100	771456150	1862	1862	1862	1862	226
269	20240424	141000	771035338	1861	1861	1861	1861	2084
270	20240424	140900	767157014	1860	1861	1861	1860	8
271	20240424	140800	767142127	1861	1861	1861	1861	0
272	20240424	140700	767142127	1861	1861	1861	1861	90
273	20240424	140600	766974637	1861	1861	1861	1861	40
274	20240424	140500	766900197	1861	1861	1861	1861	101
275	20240424	140400	766712236	1861	1861	1861	1861	500
276	20240424	140300	765781736	1861	1861	1861	1861	0
277	20240424	140200	765781736	1861	1861	1861	1861	3001
278	20240424	140100	760196875	1861	1861	1861	1861	1000
279	20240424	140000	758335875	1861	1861	1861	1861	1300
280	20240424	135900	755916575	1861	1860	1861	1860	2894
281	20240424	135800	750533635	1859	1859	1859	1859	0
282	20240424	135700	750533635	1859	1859	1859	1859	431
283	20240424	135600	749732406	1859	1859	1859	1859	69
284	20240424	135500	749604135	1859	1859	1859	1859	1
285	20240424	135400	749602276	1858	1858	1858	1858	0
286	20240424	135300	749602276	1858	1859	1859	1858	3112
287	20240424	135200	743819650	1860	1860	1860	1860	1002
288	20240424	135100	741955930	1860	1860	1860	1860	0
289	20240424	135000	741955930	1860	1860	1860	1860	141
290	20240424	134900	741693670	1860	1860	1860	1860	300
291	20240424	134800	741135670	1860	1859	1860	1859	2280
292	20240424	134700	736895945	1860	1860	1860	1860	101
293	20240424	134600	736708085	1858	1858	1858	1858	0
294	20240424	134500	736708085	1858	1859	1859	1858	1001
295	20240424	134400	734848222	1860	1860	1860	1860	0
296	20240424	134300	734848222	1860	1860	1860	1860	3657
297	20240424	134200	728046202	1860	1860	1860	1860	0
298	20240424	134100	728046202	1860	1859	1860	1859	5
299	20240424	134000	728036906	1859	1859	1859	1859	6
300	20240424	133900	728025752	1858	1858	1858	1858	1
301	20240424	133800	728023894	1859	1859	1859	1859	1618
302	20240424	133700	725016032	1859	1859	1859	1859	676
303	20240424	133600	723759348	1858	1858	1858	1858	0
304	20240424	133500	723759348	1858	1858	1858	1858	0
305	20240424	133400	723759348	1858	1857	1858	1857	6397
306	20240424	133300	711873922	1856	1856	1856	1856	70
307	20240424	133200	711744002	1856	1856	1856	1856	0
308	20240424	133100	711744002	1856	1856	1856	1856	0
309	20240424	133000	711744002	1856	1856	1856	1856	216
310	20240424	132900	711343106	1856	1856	1856	1856	34
311	20240424	132800	711280002	1856	1855	1856	1855	244
312	20240424	132700	710827162	1855	1855	1855	1855	0
313	20240424	132600	710827162	1855	1855	1855	1855	0
314	20240424	132500	710827162	1855	1855	1855	1855	0
315	20240424	132400	710827162	1855	1856	1856	1855	5608
316	20240424	132300	700421622	1856	1856	1856	1856	0
317	20240424	132200	700421622	1856	1856	1856	1856	2
318	20240424	132100	700417910	1857	1857	1857	1857	514
319	20240424	132000	699463412	1857	1857	1857	1857	0
320	20240424	131900	699463412	1857	1857	1857	1857	200
321	20240424	131800	699092012	1857	1857	1857	1857	0
322	20240424	131700	699092012	1857	1857	1857	1857	0
323	20240424	131600	699092012	1857	1857	1857	1857	1
324	20240424	131500	699090155	1855	1854	1855	1854	1527
325	20240424	131400	696258597	1854	1854	1854	1854	300
326	20240424	131300	695702397	1855	1855	1855	1855	2
327	20240424	131200	695698687	1854	1856	1856	1854	22660
328	20240424	131100	653656990	1857	1856	1857	1856	151
329	20240424	131000	653376733	1856	1856	1856	1856	0
330	20240424	130900	653376733	1856	1857	1857	1856	76
331	20240424	130800	653235673	1857	1857	1857	1857	5
332	20240424	130700	653226388	1857	1857	1857	1857	204
333	20240424	130600	652847560	1857	1858	1858	1857	2537
334	20240424	130500	648135548	1858	1858	1858	1858	300
335	20240424	130400	647578148	1859	1859	1859	1859	0
336	20240424	130300	647578148	1859	1859	1859	1859	0
337	20240424	130200	647578148	1859	1858	1859	1858	68
338	20240424	130100	647451746	1858	1858	1858	1857	30
339	20240424	130000	647396007	1857	1858	1858	1857	510
340	20240424	125900	646448927	1858	1858	1858	1858	0
341	20240424	125800	646448927	1858	1858	1858	1858	90
342	20240424	125700	646281707	1858	1858	1858	1858	0
343	20240424	125600	646281707	1858	1858	1858	1858	0
344	20240424	125500	646281707	1858	1858	1858	1858	0
345	20240424	125400	646281707	1858	1858	1858	1858	100
346	20240424	125300	646095907	1858	1858	1858	1858	67
347	20240424	125200	645971421	1857	1858	1858	1857	106
348	20240424	125100	645774474	1858	1858	1858	1857	1903
349	20240424	125000	642240404	1858	1858	1858	1858	0
350	20240424	124900	642240404	1858	1858	1858	1858	0
351	20240424	124800	642240404	1858	1858	1858	1858	72
352	20240424	124700	642106628	1859	1859	1859	1859	0
353	20240424	124600	642106628	1859	1859	1859	1857	1570
354	20240424	124500	639188944	1859	1859	1859	1859	0
355	20240424	124400	639188944	1859	1859	1859	1859	0
356	20240424	124300	639188944	1859	1859	1859	1859	0
357	20240424	124200	639188944	1859	1859	1859	1859	0
358	20240424	124100	639188944	1859	1859	1859	1859	0
359	20240424	124000	639188944	1859	1859	1859	1859	39
360	20240424	123900	639116443	1860	1860	1860	1860	0
361	20240424	123800	639116443	1860	1860	1860	1860	93
362	20240424	123700	638943463	1858	1859	1859	1858	32
363	20240424	123600	638883977	1860	1860	1860	1860	5
364	20240424	123500	638874677	1860	1860	1860	1860	2
365	20240424	123400	638870957	1860	1860	1860	1860	0
366	20240424	123300	638870957	1860	1860	1860	1860	906
367	20240424	123200	637185797	1860	1860	1860	1860	45
368	20240424	123100	637102097	1860	1860	1860	1860	38
369	20240424	123000	637031417	1860	1860	1860	1860	9
370	20240424	122900	637014677	1860	1860	1860	1860	25
371	20240424	122800	636968177	1860	1860	1860	1860	17
372	20240424	122700	636936557	1860	1860	1860	1860	1174
373	20240424	122600	634752917	1858	1859	1859	1858	54
374	20240424	122500	634652584	1860	1860	1860	1859	47
375	20240424	122400	634565174	1860	1860	1860	1860	9
376	20240424	122300	634548434	1859	1859	1859	1859	41
377	20240424	122200	634472215	1859	1859	1859	1859	58
378	20240424	122100	634364393	1859	1859	1859	1859	42
379	20240424	122000	634286315	1860	1860	1860	1860	848
380	20240424	121900	632709035	1860	1860	1860	1860	1537
381	20240424	121800	629850215	1860	1860	1860	1860	20
382	20240424	121700	629813015	1859	1860	1860	1859	86
383	20240424	121600	629653111	1860	1860	1860	1860	50
384	20240424	121500	629560111	1860	1859	1860	1859	4
385	20240424	121400	629552672	1859	1859	1859	1859	28
386	20240424	121300	629500620	1859	1859	1859	1859	200
387	20240424	121200	629128820	1859	1859	1859	1859	0
388	20240424	121100	629128820	1859	1857	1859	1857	411
389	20240424	121000	628365591	1857	1857	1857	1857	0
390	20240424	120900	628365591	1857	1857	1857	1857	0
391	20240424	120800	628365591	1857	1857	1857	1857	22
392	20240424	120700	628324737	1859	1859	1859	1859	0
393	20240424	120600	628324737	1859	1859	1859	1859	18
394	20240424	120500	628291275	1859	1858	1859	1858	1609
395	20240424	120400	625300591	1855	1855	1855	1855	0
396	20240424	120300	625300591	1855	1855	1855	1855	4690
397	20240424	120200	616600641	1855	1855	1855	1855	204
398	20240424	120100	616222221	1855	1854	1855	1854	379
399	20240424	120000	615519549	1854	1854	1854	1854	310
400	20240424	115900	614944809	1854	1853	1854	1853	925
401	20240424	115800	613229900	1853	1853	1853	1853	0
402	20240424	115700	613229900	1853	1853	1853	1853	0
403	20240424	115600	613229900	1853	1853	1853	1853	1000
404	20240424	115500	611376900	1852	1853	1853	1852	237
405	20240424	115400	610937896	1853	1853	1853	1853	90
406	20240424	115300	610771126	1853	1853	1853	1853	11
407	20240424	115200	610750743	1853	1853	1853	1853	45
408	20240424	115100	610667358	1853	1853	1853	1853	45
409	20240424	115000	610583973	1852	1852	1852	1852	0
410	20240424	114900	610583973	1852	1852	1852	1852	701
411	20240424	114800	609285721	1851	1851	1851	1851	1000
412	20240424	114700	607434721	1853	1853	1853	1853	11
413	20240424	114600	607414338	1853	1851	1853	1851	3905
414	20240424	114500	600185983	1851	1851	1851	1851	0
415	20240424	114400	600185983	1851	1853	1853	1851	2250
416	20240424	114300	596018954	1854	1854	1854	1854	0
417	20240424	114200	596018954	1854	1854	1854	1854	57
418	20240424	114100	595913276	1853	1853	1853	1853	100
419	20240424	114000	595727976	1853	1853	1853	1853	4
420	20240424	113900	595720564	1853	1853	1853	1853	3784
421	20240424	113800	588708812	1854	1854	1854	1854	473
422	20240424	113700	587831870	1854	1854	1854	1854	244
423	20240424	113600	587379494	1854	1854	1854	1854	0
424	20240424	113500	587379494	1854	1854	1854	1854	1
425	20240424	113400	587377640	1851	1853	1854	1851	1002
426	20240424	113300	585522414	1854	1851	1854	1851	605
427	20240424	113200	584401947	1851	1851	1851	1851	1409
428	20240424	113100	581793888	1850	1850	1850	1850	0
429	20240424	113000	581793888	1850	1850	1850	1850	0
430	20240424	112900	581793888	1850	1850	1850	1850	1
431	20240424	112800	581792038	1850	1850	1850	1850	0
432	20240424	112700	581792038	1850	1850	1850	1850	1002
433	20240424	112600	579938338	1849	1849	1849	1849	1913
434	20240424	112500	576401201	1849	1849	1849	1849	166
435	20240424	112400	576094267	1849	1849	1849	1849	321
436	20240424	112300	575500738	1849	1849	1849	1849	134
437	20240424	112200	575252972	1849	1849	1849	1849	3200
438	20240424	112100	569336172	1849	1849	1849	1849	271
439	20240424	112000	568835093	1849	1849	1849	1849	0
440	20240424	111900	568835093	1849	1849	1849	1849	0
441	20240424	111800	568835093	1849	1849	1849	1849	115
442	20240424	111700	568622458	1848	1847	1848	1847	2951
443	20240424	111600	563170010	1847	1847	1847	1846	323
444	20240424	111500	562573431	1847	1847	1847	1847	1102
445	20240424	111400	560538037	1845	1848	1848	1845	17994
446	20240424	111300	527322518	1847	1847	1848	1847	1025
447	20240424	111200	525429342	1847	1849	1849	1847	4303
448	20240424	111100	517477795	1849	1849	1849	1849	656
449	20240424	111000	516264851	1848	1849	1850	1848	737
450	20240424	110900	514901630	1849	1849	1849	1849	1155
451	20240424	110800	512766035	1849	1849	1849	1848	1214
452	20240424	110700	510522488	1847	1848	1848	1847	2488
453	20240424	110600	505927141	1849	1849	1849	1847	3380
454	20240424	110500	499682088	1849	1849	1849	1849	31
455	20240424	110400	499624769	1849	1847	1849	1847	309
456	20240424	110300	499053712	1847	1847	1847	1847	1870
457	20240424	110200	495599822	1847	1846	1847	1846	1640
458	20240424	110100	492572238	1847	1847	1847	1843	2212
459	20240424	110000	488491113	1847	1848	1851	1843	42625
460	20240424	105900	409811458	1846	1846	1846	1846	0
461	20240424	105800	409811458	1846	1851	1851	1846	20242
462	20240424	105700	372397584	1851	1854	1854	1851	22961
463	20240424	105600	329876633	1855	1858	1858	1855	101
464	20240424	105500	329689275	1858	1858	1858	1858	1000
465	20240424	105400	327831275	1858	1858	1858	1852	4302
466	20240424	105300	319857330	1854	1854	1854	1854	1031
467	20240424	105200	317945856	1858	1858	1858	1858	11
468	20240424	105100	317925418	1854	1856	1858	1854	1159
469	20240424	105000	315772539	1858	1858	1858	1858	1
470	20240424	104900	315770681	1853	1857	1857	1853	384
471	20240424	104800	315058679	1858	1857	1858	1857	100
472	20240424	104700	314872890	1859	1854	1859	1854	318
473	20240424	104600	314282046	1852	1859	1859	1852	24560
474	20240424	104500	268727618	1860	1861	1861	1860	215
475	20240424	104400	268327717	1861	1861	1861	1861	9
476	20240424	104300	268310968	1861	1861	1861	1861	11
477	20240424	104200	268290497	1861	1860	1861	1860	750
478	20240424	104100	266895389	1860	1861	1861	1860	108
479	20240424	104000	266694506	1858	1858	1858	1858	1274
480	20240424	103900	264327414	1858	1861	1861	1855	5006
481	20240424	103800	255041121	1861	1860	1861	1855	13201
482	20240424	103700	230510435	1861	1861	1861	1860	2842
483	20240424	103600	225224034	1861	1862	1862	1861	5732
484	20240424	103500	214556476	1863	1863	1864	1863	1124
485	20240424	103400	212462463	1864	1863	1864	1863	562
486	20240424	103300	211415456	1864	1864	1864	1864	100
487	20240424	103200	211229056	1864	1864	1864	1864	0
488	20240424	103100	211229056	1864	1864	1864	1864	67
489	20240424	103000	211104168	1864	1863	1864	1861	1303
490	20240424	102900	208679262	1861	1863	1865	1861	5680
491	20240424	102800	198103194	1864	1864	1867	1864	4
492	20240424	102700	198095735	1864	1864	1864	1864	6
493	20240424	102600	198084551	1863	1863	1863	1863	170
494	20240424	102500	197767841	1864	1864	1864	1864	8
495	20240424	102400	197752929	1864	1864	1864	1864	1004
496	20240424	102300	195881473	1864	1864	1864	1864	6
497	20240424	102200	195870289	1864	1864	1864	1864	845
498	20240424	102100	194295209	1864	1867	1867	1864	23784
499	20240424	102000	149927681	1869	1867	1869	1867	9
500	20240424	101900	149910874	1867	1867	1867	1867	1
501	20240424	101800	149909007	1869	1869	1869	1869	7
502	20240424	101700	149895924	1869	1869	1869	1869	0
503	20240424	101600	149895924	1869	1866	1869	1866	35
504	20240424	101500	149830611	1866	1866	1869	1866	968
505	20240424	101400	148024320	1869	1866	1869	1866	2435
506	20240424	101300	143480607	1867	1867	1867	1867	7
507	20240424	101200	143467538	1867	1867	1867	1867	232
508	20240424	101100	143034394	1868	1868	1868	1868	375
509	20240424	101000	142333894	1868	1868	1868	1868	1
510	20240424	100900	142332026	1869	1869	1869	1869	1002
511	20240424	100800	140459288	1869	1869	1869	1869	3003
512	20240424	100700	134846681	1869	1869	1869	1869	0
513	20240424	100600	134846681	1869	1869	1869	1869	10
514	20240424	100500	134827991	1869	1869	1869	1869	20
515	20240424	100400	134790611	1869	1869	1869	1869	3010
516	20240424	100300	129164921	1866	1866	1866	1866	538
517	20240424	100200	128161013	1866	1867	1867	1866	16071
518	20240424	100100	98168875	1867	1867	1867	1867	0
519	20240424	100000	98168875	1867	1868	1868	1867	170
520	20240424	095900	97851480	1869	1869	1869	1869	501
521	20240424	095800	96915111	1868	1868	1868	1868	1000
522	20240424	095700	95047111	1867	1867	1867	1867	7
523	20240424	095600	95034042	1867	1868	1868	1867	88
524	20240424	095500	94869745	1868	1867	1868	1867	2629
525	20240424	095400	89961397	1868	1868	1868	1868	2
526	20240424	095300	89957661	1868	1868	1868	1868	6
527	20240424	095200	89946453	1868	1868	1868	1868	44
528	20240424	095100	89864261	1868	1868	1868	1868	16
529	20240424	095000	89834373	1867	1867	1867	1867	0
530	20240424	094900	89834373	1867	1867	1867	1867	0
531	20240424	094800	89834373	1867	1867	1867	1867	13
532	20240424	094700	89810102	1867	1869	1869	1867	1715
533	20240424	094600	86608145	1869	1869	1869	1869	15
534	20240424	094500	86580110	1869	1867	1869	1867	85
535	20240424	094400	86421265	1867	1869	1869	1867	125
536	20240424	094300	86187778	1869	1869	1869	1869	16
537	20240424	094200	86157874	1869	1867	1869	1867	72
538	20240424	094100	86023446	1869	1869	1869	1869	1166
539	20240424	094000	83844192	1869	1869	1869	1867	6
540	20240424	093900	83832982	1869	1869	1869	1868	6
541	20240424	093800	83821769	1869	1869	1869	1869	212
542	20240424	093700	83425541	1869	1867	1869	1867	60
543	20240424	093600	83313491	1869	1869	1869	1869	4
544	20240424	093500	83306015	1869	1869	1869	1867	451
545	20240424	093400	82463396	1868	1868	1868	1868	725
546	20240424	093300	81109096	1868	1868	1868	1868	3
547	20240424	093200	81103492	1869	1868	1869	1868	848
548	20240424	093100	79518880	1868	1869	1869	1868	201
549	20240424	093000	79143360	1869	1869	1869	1869	0
550	20240424	092900	79143360	1869	1869	1869	1869	59
551	20240424	092800	79033089	1869	1869	1869	1869	20
552	20240424	092700	78995709	1869	1868	1869	1868	615
553	20240424	092600	77846289	1869	1868	1869	1868	1001
554	20240424	092500	75975421	1869	1869	1869	1869	5
555	20240424	092400	75966076	1866	1868	1869	1866	3571
556	20240424	092300	69296740	1869	1869	1869	1869	32
557	20240424	092200	69236932	1868	1868	1868	1868	1215
558	20240424	092100	66967312	1868	1869	1869	1868	1011
559	20240424	092000	65078763	1867	1867	1867	1867	0
560	20240424	091900	65078763	1867	1869	1869	1867	2
561	20240424	091800	65075027	1868	1867	1869	1866	1664
562	20240424	091700	61968280	1866	1867	1867	1866	46
563	20240424	091600	61882401	1867	1867	1867	1867	609
564	20240424	091500	60745398	1868	1868	1868	1868	10
565	20240424	091400	60726718	1868	1869	1869	1868	2052
566	20240424	091300	56891580	1869	1867	1869	1866	4774
567	20240424	091200	47983093	1867	1867	1867	1867	1347
568	20240424	091100	45468244	1867	1867	1867	1867	411
569	20240424	091000	44700907	1871	1871	1871	1871	108
570	20240424	090900	44498839	1871	1871	1872	1871	1001
571	20240424	090800	42625592	1869	1866	1871	1866	1590
572	20240424	090700	39651486	1866	1867	1867	1866	310
573	20240424	090600	39072916	1872	1872	1872	1872	2
574	20240424	090500	39069172	1872	1866	1872	1866	8457
575	20240424	090400	23288398	1866	1865	1866	1864	4814
576	20240424	090300	14310288	1865	1867	1867	1865	2992
577	20240424	090200	8728316	1866	1872	1872	1866	150
578	20240424	090100	8448336	1872	1872	1872	1872	0
579	20240424	090000	8448336	1872	1872	1872	1872	4513