KissMeData/002700/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	183600	568054544	1862	1862	1862	1862	10087
3	20240409	183500	568054544	1862	1862	1862	1862	0
4	20240409	183400	568054544	1862	1862	1862	1862	0
5	20240409	183300	568054544	1862	1862	1862	1862	0
6	20240409	183200	568054544	1862	1862	1862	1862	0
7	20240409	183100	568054544	1862	1862	1862	1862	0
8	20240409	183000	568054544	1862	1862	1862	1862	0
9	20240409	182900	568054544	1862	1862	1862	1862	0
10	20240409	182800	568054544	1862	1862	1862	1862	0
11	20240409	182700	568054544	1862	1862	1862	1862	0
12	20240409	182600	568054544	1862	1862	1862	1862	0
13	20240409	182500	568054544	1862	1862	1862	1862	0
14	20240409	182400	568054544	1862	1862	1862	1862	0
15	20240409	182300	568054544	1862	1862	1862	1862	0
16	20240409	182200	568054544	1862	1862	1862	1862	0
17	20240409	182100	568054544	1862	1862	1862	1862	0
18	20240409	182000	568054544	1862	1862	1862	1862	0
19	20240409	181900	568054544	1862	1862	1862	1862	0
20	20240409	181800	568054544	1862	1862	1862	1862	0
21	20240409	181700	568054544	1862	1862	1862	1862	0
22	20240409	181600	568054544	1862	1862	1862	1862	0
23	20240409	181500	568054544	1862	1862	1862	1862	0
24	20240409	181400	568054544	1862	1862	1862	1862	0
25	20240409	181300	568054544	1862	1862	1862	1862	0
26	20240409	181200	568054544	1862	1862	1862	1862	0
27	20240409	181100	568054544	1862	1862	1862	1862	0
28	20240409	181000	568054544	1862	1862	1862	1862	0
29	20240409	180900	568054544	1862	1862	1862	1862	0
30	20240409	180800	568054544	1862	1862	1862	1862	0
31	20240409	180700	568054544	1862	1862	1862	1862	0
32	20240409	180600	568054544	1862	1862	1862	1862	10087
33	20240409	180500	568054544	1862	1862	1862	1862	0
34	20240409	180400	568054544	1862	1862	1862	1862	0
35	20240409	180300	568054544	1862	1862	1862	1862	0
36	20240409	180200	568054544	1862	1862	1862	1862	0
37	20240409	180100	568054544	1862	1862	1862	1862	0
38	20240409	180000	568054544	1862	1862	1862	1862	0
39	20240409	175900	568054544	1862	1862	1862	1862	0
40	20240409	175800	568054544	1862	1862	1862	1862	0
41	20240409	175700	568054544	1862	1862	1862	1862	0
42	20240409	175600	568054544	1862	1862	1862	1862	0
43	20240409	175500	568054544	1862	1862	1862	1862	0
44	20240409	175400	568054544	1862	1862	1862	1862	0
45	20240409	175300	568054544	1862	1862	1862	1862	0
46	20240409	175200	568054544	1862	1862	1862	1862	0
47	20240409	175100	568054544	1862	1862	1862	1862	0
48	20240409	175000	568054544	1862	1862	1862	1862	0
49	20240409	174900	568054544	1862	1862	1862	1862	0
50	20240409	174800	568054544	1862	1862	1862	1862	0
51	20240409	174700	568054544	1862	1862	1862	1862	0
52	20240409	174600	568054544	1862	1862	1862	1862	0
53	20240409	174500	568054544	1862	1862	1862	1862	0
54	20240409	174400	568054544	1862	1862	1862	1862	0
55	20240409	174300	568054544	1862	1862	1862	1862	0
56	20240409	174200	568054544	1862	1862	1862	1862	0
57	20240409	174100	568054544	1862	1862	1862	1862	0
58	20240409	174000	568054544	1862	1862	1862	1862	0
59	20240409	173900	568054544	1862	1862	1862	1862	0
60	20240409	173800	568054544	1862	1862	1862	1862	0
61	20240409	173700	568054544	1862	1862	1862	1862	0
62	20240409	173600	568054544	1862	1862	1862	1862	10087
63	20240409	173500	568054544	1862	1862	1862	1862	0
64	20240409	173400	568054544	1862	1862	1862	1862	0
65	20240409	173300	568054544	1862	1862	1862	1862	0
66	20240409	173200	568054544	1862	1862	1862	1862	0
67	20240409	173100	568054544	1862	1862	1862	1862	0
68	20240409	173000	568054544	1862	1862	1862	1862	0
69	20240409	172900	568054544	1862	1862	1862	1862	0
70	20240409	172800	568054544	1862	1862	1862	1862	0
71	20240409	172700	568054544	1862	1862	1862	1862	0
72	20240409	172600	568054544	1862	1862	1862	1862	0
73	20240409	172500	568054544	1862	1862	1862	1862	0
74	20240409	172400	568054544	1862	1862	1862	1862	0
75	20240409	172300	568054544	1862	1862	1862	1862	0
76	20240409	172200	568054544	1862	1862	1862	1862	0
77	20240409	172100	568054544	1862	1862	1862	1862	0
78	20240409	172000	568054544	1862	1862	1862	1862	0
79	20240409	171900	568054544	1862	1862	1862	1862	0
80	20240409	171800	568054544	1862	1862	1862	1862	0
81	20240409	171700	568054544	1862	1862	1862	1862	0
82	20240409	171600	568054544	1862	1862	1862	1862	0
83	20240409	171500	568054544	1862	1862	1862	1862	0
84	20240409	171400	568054544	1862	1862	1862	1862	0
85	20240409	171300	568054544	1862	1862	1862	1862	0
86	20240409	171200	568054544	1862	1862	1862	1862	0
87	20240409	171100	568054544	1862	1862	1862	1862	0
88	20240409	171000	568054544	1862	1862	1862	1862	0
89	20240409	170900	568054544	1862	1862	1862	1862	0
90	20240409	170800	568054544	1862	1862	1862	1862	0
91	20240409	170700	568054544	1862	1862	1862	1862	0
92	20240409	170600	568054544	1862	1862	1862	1862	10087
93	20240409	170500	568054544	1862	1862	1862	1862	0
94	20240409	170400	568054544	1862	1862	1862	1862	0
95	20240409	170300	568054544	1862	1862	1862	1862	0
96	20240409	170200	568054544	1862	1862	1862	1862	0
97	20240409	170100	568054544	1862	1862	1862	1862	0
98	20240409	170000	568054544	1862	1862	1862	1862	0
99	20240409	165900	568054544	1862	1862	1862	1862	0
100	20240409	165800	568054544	1862	1862	1862	1862	0
101	20240409	165700	568054544	1862	1862	1862	1862	0
102	20240409	165600	568054544	1862	1862	1862	1862	0
103	20240409	165500	568054544	1862	1862	1862	1862	0
104	20240409	165400	568054544	1862	1862	1862	1862	0
105	20240409	165300	568054544	1862	1862	1862	1862	0
106	20240409	165200	568054544	1862	1862	1862	1862	0
107	20240409	165100	568054544	1862	1862	1862	1862	0
108	20240409	165000	568054544	1862	1862	1862	1862	0
109	20240409	164900	568054544	1862	1862	1862	1862	0
110	20240409	164800	568054544	1862	1862	1862	1862	0
111	20240409	164700	568054544	1862	1862	1862	1862	0
112	20240409	164600	568054544	1862	1862	1862	1862	0
113	20240409	164500	568054544	1862	1862	1862	1862	0
114	20240409	164400	568054544	1862	1862	1862	1862	0
115	20240409	164300	568054544	1862	1862	1862	1862	0
116	20240409	164200	568054544	1862	1862	1862	1862	0
117	20240409	164100	568054544	1862	1862	1862	1862	0
118	20240409	164000	568054544	1862	1862	1862	1862	0
119	20240409	163900	568054544	1862	1862	1862	1862	0
120	20240409	163800	568054544	1862	1862	1862	1862	0
121	20240409	163700	568054544	1862	1862	1862	1862	0
122	20240409	163600	568054544	1862	1862	1862	1862	10087
123	20240409	163500	568054544	1862	1862	1862	1862	0
124	20240409	163400	568054544	1862	1862	1862	1862	0
125	20240409	163300	568054544	1862	1862	1862	1862	0
126	20240409	163200	568054544	1862	1862	1862	1862	0
127	20240409	163100	568054544	1862	1862	1862	1862	0
128	20240409	163000	568054544	1862	1862	1862	1862	0
129	20240409	162900	568054544	1862	1862	1862	1862	0
130	20240409	162800	568054544	1862	1862	1862	1862	0
131	20240409	162700	568054544	1862	1862	1862	1862	0
132	20240409	162600	568054544	1862	1862	1862	1862	0
133	20240409	162500	568054544	1862	1862	1862	1862	0
134	20240409	162400	568054544	1862	1862	1862	1862	0
135	20240409	162300	568054544	1862	1862	1862	1862	0
136	20240409	162200	568054544	1862	1862	1862	1862	0
137	20240409	162100	568054544	1862	1862	1862	1862	0
138	20240409	162000	568054544	1862	1862	1862	1862	0
139	20240409	161900	568054544	1862	1862	1862	1862	0
140	20240409	161800	568054544	1862	1862	1862	1862	0
141	20240409	161700	568054544	1862	1862	1862	1862	0
142	20240409	161600	568054544	1862	1862	1862	1862	0
143	20240409	161500	568054544	1862	1862	1862	1862	0
144	20240409	161400	568054544	1862	1862	1862	1862	0
145	20240409	161300	568054544	1862	1862	1862	1862	0
146	20240409	161200	568054544	1862	1862	1862	1862	0
147	20240409	161100	568054544	1862	1862	1862	1862	0
148	20240409	161000	568054544	1862	1862	1862	1862	0
149	20240409	160900	568054544	1862	1862	1862	1862	0
150	20240409	160800	568054544	1862	1862	1862	1862	0
151	20240409	160700	568054544	1862	1862	1862	1862	0
152	20240409	160600	568054544	1862	1862	1862	1862	10087
153	20240409	160500	568054544	1862	1862	1862	1862	0
154	20240409	160400	568054544	1862	1862	1862	1862	0
155	20240409	160300	568054544	1862	1862	1862	1862	0
156	20240409	160200	568054544	1862	1862	1862	1862	0
157	20240409	160100	568054544	1862	1862	1862	1862	0
158	20240409	160000	568054544	1862	1862	1862	1862	0
159	20240409	155900	568054544	1862	1862	1862	1862	0
160	20240409	155800	568054544	1862	1862	1862	1862	0
161	20240409	155700	568054544	1862	1862	1862	1862	0
162	20240409	155600	568054544	1862	1862	1862	1862	0
163	20240409	155500	568054544	1862	1862	1862	1862	0
164	20240409	155400	568054544	1862	1862	1862	1862	0
165	20240409	155300	568054544	1862	1862	1862	1862	0
166	20240409	155200	568054544	1862	1862	1862	1862	0
167	20240409	155100	568054544	1862	1862	1862	1862	0
168	20240409	155000	568054544	1862	1862	1862	1862	0
169	20240409	154900	568054544	1862	1862	1862	1862	0
170	20240409	154800	568054544	1862	1862	1862	1862	0
171	20240409	154700	568054544	1862	1862	1862	1862	0
172	20240409	154600	568054544	1862	1862	1862	1862	0
173	20240409	154500	568054544	1862	1862	1862	1862	0
174	20240409	154400	568054544	1862	1862	1862	1862	0
175	20240409	154300	568054544	1862	1862	1862	1862	0
176	20240409	154200	568054544	1862	1862	1862	1862	0
177	20240409	154100	568054544	1862	1862	1862	1862	0
178	20240409	154000	568054544	1862	1862	1862	1862	0
179	20240409	153900	568054544	1862	1862	1862	1862	0
180	20240409	153800	568054544	1862	1862	1862	1862	0
181	20240409	153700	568054544	1862	1862	1862	1862	0
182	20240409	153600	568054544	1862	1862	1862	1862	10087
183	20240409	153500	568054544	1862	1862	1862	1862	0
184	20240409	153400	568054544	1862	1862	1862	1862	0
185	20240409	153300	568054544	1862	1862	1862	1862	0
186	20240409	153200	568054544	1862	1862	1862	1862	0
187	20240409	153100	568054544	1862	1862	1862	1862	0
188	20240409	153000	568054544	1862	1862	1862	1862	10087
189	20240409	152900	549272550	1863	1863	1863	1863	0
190	20240409	152800	549272550	1863	1863	1863	1863	0
191	20240409	152700	549272550	1863	1863	1863	1863	0
192	20240409	152600	549272550	1863	1863	1863	1863	0
193	20240409	152500	549272550	1863	1863	1863	1863	0
194	20240409	152400	549272550	1863	1863	1863	1863	0
195	20240409	152300	549272550	1863	1863	1863	1863	0
196	20240409	152200	549272550	1863	1863	1863	1863	0
197	20240409	152100	549272550	1863	1863	1863	1863	0
198	20240409	152000	549272550	1863	1863	1863	1863	0
199	20240409	151900	549272550	1863	1865	1865	1863	1992
200	20240409	151800	545560375	1864	1864	1864	1864	2109
201	20240409	151700	541629199	1865	1864	1865	1864	2796
202	20240409	151600	536417425	1865	1865	1865	1864	120
203	20240409	151500	536193665	1863	1863	1865	1863	402
204	20240409	151400	535444539	1865	1865	1865	1865	103
205	20240409	151300	535252444	1865	1865	1865	1862	563
206	20240409	151200	534203355	1865	1863	1865	1863	23
207	20240409	151100	534160466	1863	1863	1863	1863	202
208	20240409	151000	533784140	1862	1862	1862	1862	1
209	20240409	150900	533782278	1862	1864	1864	1862	5621
210	20240409	150800	523308501	1865	1864	1865	1864	12
211	20240409	150700	523286123	1866	1864	1866	1864	4
212	20240409	150600	523278664	1864	1864	1864	1864	2
213	20240409	150500	523274936	1865	1865	1865	1864	131
214	20240409	150400	523030711	1865	1866	1866	1865	303
215	20240409	150300	522465315	1866	1864	1866	1864	270
216	20240409	150200	521962033	1864	1864	1864	1863	764
217	20240409	150100	520538201	1864	1864	1864	1864	1001
218	20240409	150000	518672337	1864	1865	1865	1864	19
219	20240409	145900	518636903	1864	1866	1866	1864	252
220	20240409	145800	518166675	1866	1864	1866	1864	502
221	20240409	145700	517229947	1864	1866	1866	1864	3303
222	20240409	145600	511073153	1866	1865	1866	1865	861
223	20240409	145500	509467137	1864	1864	1864	1864	2
224	20240409	145400	509463409	1864	1864	1864	1864	550
225	20240409	145300	508438209	1864	1864	1864	1863	55
226	20240409	145200	508335691	1864	1864	1864	1864	0
227	20240409	145100	508335691	1864	1864	1864	1864	2
228	20240409	145000	508331963	1864	1866	1866	1864	26
229	20240409	144900	508283449	1866	1866	1866	1864	12376
230	20240409	144800	485204072	1865	1866	1867	1865	2415
231	20240409	144700	480700091	1865	1865	1865	1865	0
232	20240409	144600	480700091	1865	1866	1866	1865	19923
233	20240409	144500	443531641	1866	1867	1867	1866	12
234	20240409	144400	443509244	1867	1866	1867	1866	102
235	20240409	144300	443318812	1867	1867	1867	1867	160
236	20240409	144200	443020092	1866	1867	1867	1866	3
237	20240409	144100	443014493	1866	1866	1866	1866	2
238	20240409	144000	443010761	1866	1866	1866	1866	1
239	20240409	143900	443008895	1866	1866	1866	1866	857
240	20240409	143800	441409733	1866	1866	1866	1866	0
241	20240409	143700	441409733	1866	1867	1867	1866	162
242	20240409	143600	441107281	1867	1866	1867	1866	66
243	20240409	143500	440984072	1867	1865	1867	1865	3
244	20240409	143400	440978475	1867	1867	1867	1867	32
245	20240409	143300	440918731	1866	1866	1866	1866	5
246	20240409	143200	440909401	1865	1865	1865	1865	1045
247	20240409	143100	438960476	1866	1867	1867	1866	535
248	20240409	143000	437962146	1865	1865	1865	1865	1
249	20240409	142900	437960281	1866	1866	1866	1866	0
250	20240409	142800	437960281	1866	1866	1866	1866	1855
251	20240409	142700	434498851	1866	1866	1866	1866	202
252	20240409	142600	434121919	1866	1866	1866	1866	2661
253	20240409	142500	429156493	1866	1866	1866	1866	154
254	20240409	142400	428869129	1866	1866	1866	1866	2
255	20240409	142300	428865397	1866	1866	1866	1866	2
256	20240409	142200	428861665	1866	1866	1866	1866	148
257	20240409	142100	428585497	1866	1866	1866	1866	162
258	20240409	142000	428283205	1867	1867	1867	1867	200
259	20240409	141900	427909805	1865	1867	1867	1865	52
260	20240409	141800	427812723	1865	1867	1867	1865	14737
261	20240409	141700	400311064	1868	1868	1868	1868	69
262	20240409	141600	400182172	1869	1869	1869	1869	1
263	20240409	141500	400180303	1867	1869	1869	1867	1503
264	20240409	141400	397371200	1868	1868	1868	1868	57
265	20240409	141300	397264724	1868	1868	1868	1868	51
266	20240409	141200	397169456	1868	1867	1868	1867	202
267	20240409	141100	396792122	1868	1868	1868	1868	2677
268	20240409	141000	391791486	1867	1867	1867	1867	2
269	20240409	140900	391787752	1867	1867	1867	1867	36
270	20240409	140800	391720540	1867	1867	1867	1867	1
271	20240409	140700	391718673	1868	1868	1868	1868	1209
272	20240409	140600	389460261	1867	1868	1868	1867	5
273	20240409	140500	389450923	1867	1867	1867	1867	2
274	20240409	140400	389447189	1867	1867	1867	1867	2
275	20240409	140300	389443455	1868	1867	1868	1867	790
276	20240409	140200	387967737	1867	1867	1868	1867	4356
277	20240409	140100	379834515	1867	1867	1867	1867	1002
278	20240409	140000	377963781	1867	1868	1868	1867	191
279	20240409	135900	377606995	1868	1868	1868	1868	88
280	20240409	135800	377442611	1869	1868	1869	1868	397
281	20240409	135700	376701014	1868	1869	1869	1868	20
282	20240409	135600	376663644	1868	1869	1869	1868	12
283	20240409	135500	376641218	1869	1868	1869	1868	96
284	20240409	135400	376461796	1868	1868	1868	1868	9
285	20240409	135300	376444984	1868	1868	1868	1868	0
286	20240409	135200	376444984	1868	1868	1868	1868	2
287	20240409	135100	376441248	1868	1869	1869	1868	260
288	20240409	135000	375955474	1868	1868	1868	1868	2
289	20240409	134900	375951738	1868	1867	1868	1867	2893
290	20240409	134800	370547616	1868	1868	1868	1868	1
291	20240409	134700	370545748	1868	1868	1868	1868	1499
292	20240409	134600	367745616	1868	1868	1869	1868	1596
293	20240409	134500	364764194	1869	1869	1869	1869	3163
294	20240409	134400	358852547	1870	1870	1870	1870	35
295	20240409	134300	358787097	1869	1869	1869	1869	2
296	20240409	134200	358783359	1870	1870	1870	1869	146
297	20240409	134100	358510341	1870	1869	1870	1869	107
298	20240409	134000	358310253	1870	1869	1870	1869	9
299	20240409	133900	358293425	1870	1870	1870	1870	1400
300	20240409	133800	355675425	1869	1869	1869	1869	2
301	20240409	133700	355671687	1870	1869	1870	1869	97
302	20240409	133600	355490299	1868	1869	1869	1868	2501
303	20240409	133500	350817431	1868	1868	1868	1868	0
304	20240409	133400	350817431	1868	1869	1869	1868	448
305	20240409	133300	349980121	1868	1869	1869	1868	116
306	20240409	133200	349763319	1868	1869	1869	1868	16
307	20240409	133100	349733417	1869	1868	1869	1868	502
308	20240409	133000	348795181	1868	1868	1868	1868	0
309	20240409	132900	348795181	1868	1868	1868	1868	2
310	20240409	132800	348791445	1869	1869	1869	1868	106
311	20240409	132700	348593333	1869	1868	1869	1868	452
312	20240409	132600	347748947	1868	1868	1868	1868	392
313	20240409	132500	347016691	1869	1869	1869	1868	17
314	20240409	132400	346984920	1868	1870	1870	1868	1501
315	20240409	132300	344179458	1869	1869	1869	1869	782
316	20240409	132200	342717900	1869	1869	1869	1869	2
317	20240409	132100	342714162	1869	1869	1869	1869	0
318	20240409	132000	342714162	1869	1869	1869	1869	2
319	20240409	131900	342710424	1870	1869	1870	1869	96
320	20240409	131800	342530906	1869	1869	1869	1869	2
321	20240409	131700	342527168	1868	1868	1868	1868	0
322	20240409	131600	342527168	1868	1869	1869	1868	1812
323	20240409	131500	339142260	1869	1869	1869	1869	2
324	20240409	131400	339138522	1868	1868	1868	1868	1
325	20240409	131300	339136654	1868	1868	1868	1868	2
326	20240409	131200	339132918	1868	1869	1869	1868	1316
327	20240409	131100	336674099	1869	1870	1870	1869	6546
328	20240409	131000	324439131	1869	1869	1869	1869	2
329	20240409	130900	324435393	1871	1871	1872	1870	5191
330	20240409	130800	314727939	1871	1872	1872	1871	3
331	20240409	130700	314722325	1871	1871	1872	1871	5
332	20240409	130600	314712969	1871	1871	1871	1871	52
333	20240409	130500	314615677	1870	1870	1870	1870	2
334	20240409	130400	314611937	1871	1870	1871	1870	538
335	20240409	130300	313605343	1870	1871	1871	1870	67
336	20240409	130200	313480048	1870	1871	1872	1870	621
337	20240409	130100	312318149	1871	1870	1871	1870	101
338	20240409	130000	312129185	1870	1870	1870	1870	2
339	20240409	125900	312125445	1870	1870	1870	1870	1868
340	20240409	125800	308632285	1870	1870	1870	1870	2
341	20240409	125700	308628545	1870	1871	1871	1870	243
342	20240409	125600	308173894	1870	1870	1870	1870	2
343	20240409	125500	308170154	1870	1870	1870	1870	2
344	20240409	125400	308166414	1870	1870	1870	1870	0
345	20240409	125300	308166414	1870	1871	1871	1870	15
346	20240409	125200	308138351	1871	1870	1871	1870	95
347	20240409	125100	307960607	1870	1870	1870	1870	2
348	20240409	125000	307956867	1870	1870	1870	1870	27
349	20240409	124900	307906377	1870	1870	1870	1870	919
350	20240409	124800	306187847	1870	1871	1871	1870	96
351	20240409	124700	306008233	1870	1870	1870	1870	2
352	20240409	124600	306004493	1870	1870	1870	1870	990
353	20240409	124500	304153193	1870	1870	1870	1870	0
354	20240409	124400	304153193	1870	1870	1870	1870	2
355	20240409	124300	304149453	1871	1870	1871	1870	97
356	20240409	124200	303967968	1870	1870	1870	1870	2
357	20240409	124100	303964228	1870	1870	1870	1870	1
358	20240409	124000	303962358	1870	1870	1870	1870	0
359	20240409	123900	303962358	1870	1870	1870	1870	315
360	20240409	123800	303373308	1870	1869	1870	1869	114
361	20240409	123700	303160130	1869	1869	1869	1869	315
362	20240409	123600	302571395	1869	1869	1869	1869	0
363	20240409	123500	302571395	1869	1869	1869	1869	2
364	20240409	123400	302567657	1870	1869	1870	1869	98
365	20240409	123300	302384399	1869	1869	1869	1869	74
366	20240409	123200	302246093	1869	1869	1869	1869	2
367	20240409	123100	302242355	1870	1870	1870	1870	0
368	20240409	123000	302242355	1870	1871	1871	1869	1687
369	20240409	122900	299087573	1871	1871	1871	1870	571
370	20240409	122800	298019233	1871	1871	1871	1871	21
371	20240409	122700	297979942	1870	1871	1871	1870	3107
372	20240409	122600	292168532	1871	1873	1873	1871	863
373	20240409	122500	290552698	1873	1872	1873	1872	96
374	20240409	122400	290372892	1872	1872	1872	1872	2
375	20240409	122300	290369148	1872	1872	1873	1872	8
376	20240409	122200	290354167	1872	1872	1872	1872	5
377	20240409	122100	290344807	1872	1872	1872	1871	345
378	20240409	122000	289698969	1871	1871	1871	1871	2
379	20240409	121900	289695227	1871	1870	1871	1870	641
380	20240409	121800	288495917	1871	1871	1871	1871	4
381	20240409	121700	288488433	1870	1871	1871	1870	56
382	20240409	121600	288383659	1871	1870	1871	1870	44
383	20240409	121500	288301338	1870	1870	1870	1870	2
384	20240409	121400	288297598	1871	1870	1871	1870	8
385	20240409	121300	288282632	1871	1871	1871	1871	487
386	20240409	121200	287371455	1871	1872	1872	1871	96
387	20240409	121100	287191745	1872	1871	1872	1871	3
388	20240409	121000	287186131	1871	1871	1871	1871	2
389	20240409	120900	287182389	1871	1871	1871	1871	776
390	20240409	120800	285730493	1871	1871	1871	1871	2
391	20240409	120700	285726751	1872	1872	1872	1872	217
392	20240409	120600	285320527	1872	1873	1873	1872	2504
393	20240409	120500	280632857	1873	1873	1873	1873	2
394	20240409	120400	280629111	1873	1873	1873	1873	1
395	20240409	120300	280627238	1873	1874	1874	1873	96
396	20240409	120200	280447336	1873	1873	1873	1873	2
397	20240409	120100	280443590	1872	1872	1872	1872	2
398	20240409	120000	280439846	1872	1872	1872	1872	659
399	20240409	115900	279206198	1871	1871	1871	1871	2
400	20240409	115800	279202456	1872	1872	1872	1871	332
401	20240409	115700	278580954	1871	1871	1871	1871	2
402	20240409	115600	278577212	1872	1871	1872	1871	2
403	20240409	115500	278573469	1871	1871	1871	1871	0
404	20240409	115400	278573469	1871	1872	1872	1871	1046
405	20240409	115300	276616309	1871	1872	1872	1871	3
406	20240409	115200	276610695	1871	1871	1871	1871	2624
407	20240409	115100	271701191	1871	1871	1871	1871	0
408	20240409	115000	271701191	1871	1871	1871	1871	2
409	20240409	114900	271697449	1872	1871	1872	1871	97
410	20240409	114800	271515867	1871	1871	1871	1871	2
411	20240409	114700	271512125	1871	1871	1871	1871	242
412	20240409	114600	271059343	1871	1871	1871	1871	0
413	20240409	114500	271059343	1871	1872	1872	1871	96
414	20240409	114400	270879633	1871	1871	1871	1871	1
415	20240409	114300	270877762	1871	1872	1872	1871	4
416	20240409	114200	270870277	1871	1872	1872	1871	2
417	20240409	114100	270866534	1871	1873	1873	1871	322
418	20240409	114000	270263433	1872	1872	1872	1872	2
419	20240409	113900	270259689	1872	1872	1872	1872	5
420	20240409	113800	270250329	1872	1872	1872	1872	172
421	20240409	113700	269928345	1872	1872	1872	1872	0
422	20240409	113600	269928345	1872	1872	1872	1872	2
423	20240409	113500	269924601	1871	1871	1871	1871	2
424	20240409	113400	269920859	1874	1871	1874	1871	80
425	20240409	113300	269770945	1874	1874	1874	1874	912
426	20240409	113200	268061857	1874	1874	1874	1874	1
427	20240409	113100	268059983	1875	1874	1875	1874	96
428	20240409	113000	267879985	1874	1874	1874	1874	7
429	20240409	112900	267866867	1874	1874	1874	1874	220
430	20240409	112800	267454587	1874	1874	1874	1874	0
431	20240409	112700	267454587	1874	1875	1875	1874	96
432	20240409	112600	267274589	1874	1874	1874	1874	592
433	20240409	112500	266165181	1871	1871	1871	1871	2
434	20240409	112400	266161439	1871	1871	1871	1871	2
435	20240409	112300	266157697	1871	1871	1871	1871	0
436	20240409	112200	266157697	1871	1871	1871	1871	2
437	20240409	112100	266153955	1870	1871	1871	1870	1001
438	20240409	112000	264281740	1871	1871	1871	1871	2
439	20240409	111900	264277998	1871	1871	1871	1871	3
440	20240409	111800	264272385	1874	1874	1874	1874	1
441	20240409	111700	264270511	1870	1874	1874	1870	101
442	20240409	111600	264081245	1870	1874	1874	1870	2765
443	20240409	111500	258906139	1873	1873	1873	1873	7
444	20240409	111400	258893028	1874	1874	1874	1874	78
445	20240409	111300	258746856	1873	1874	1874	1873	96
446	20240409	111200	258566954	1873	1873	1873	1872	123
447	20240409	111100	258336577	1873	1872	1873	1872	158
448	20240409	111000	258040645	1872	1872	1872	1872	1
449	20240409	110900	258038773	1873	1872	1873	1872	95
450	20240409	110800	257860839	1872	1872	1873	1872	2702
451	20240409	110700	252801695	1872	1872	1873	1872	1104
452	20240409	110600	250734773	1871	1871	1871	1871	2
453	20240409	110500	250731031	1871	1871	1871	1871	7
454	20240409	110400	250717934	1872	1872	1872	1872	94
455	20240409	110300	250541966	1871	1871	1871	1871	2
456	20240409	110200	250538224	1871	1870	1871	1870	502
457	20240409	110100	249598984	1870	1870	1870	1870	2
458	20240409	110000	249595244	1871	1870	1871	1870	95
459	20240409	105900	249417500	1870	1870	1870	1870	0
460	20240409	105800	249417500	1870	1870	1870	1870	0
461	20240409	105700	249417500	1870	1870	1870	1870	0
462	20240409	105600	249417500	1870	1870	1870	1870	1110
463	20240409	105500	247341800	1870	1870	1870	1870	95
464	20240409	105400	247164150	1869	1869	1869	1869	234
465	20240409	105300	246726804	1870	1869	1870	1869	102
466	20240409	105200	246536066	1870	1870	1870	1870	30
467	20240409	105100	246479966	1870	1870	1870	1870	0
468	20240409	105000	246479966	1870	1870	1870	1870	0
469	20240409	104900	246479966	1870	1870	1870	1870	1644
470	20240409	104800	243405686	1870	1870	1870	1870	539
471	20240409	104700	242397756	1870	1870	1870	1870	79
472	20240409	104600	242250026	1871	1867	1871	1865	8738
473	20240409	104500	225949599	1867	1869	1869	1867	4208
474	20240409	104400	218089491	1869	1870	1870	1869	6369
475	20240409	104300	206180382	1870	1870	1870	1870	5522
476	20240409	104200	195854242	1870	1871	1871	1870	151
477	20240409	104100	195571728	1871	1871	1871	1871	78
478	20240409	104000	195425790	1871	1871	1871	1871	427
479	20240409	103900	194626873	1871	1870	1871	1870	721
480	20240409	103800	193278592	1870	1872	1872	1870	1486
481	20240409	103700	190498278	1872	1872	1872	1872	94
482	20240409	103600	190322310	1871	1871	1871	1871	2035
483	20240409	103500	186514825	1871	1871	1871	1871	6662
484	20240409	103400	174050223	1872	1872	1872	1872	2798
485	20240409	103300	168812367	1873	1873	1873	1873	94
486	20240409	103200	168636305	1872	1872	1872	1872	638
487	20240409	103100	167441969	1873	1873	1873	1873	0
488	20240409	103000	167441969	1873	1873	1873	1873	0
489	20240409	102900	167441969	1873	1873	1873	1873	627
490	20240409	102800	166267598	1873	1873	1873	1873	395
491	20240409	102700	165527763	1872	1872	1872	1872	0
492	20240409	102600	165527763	1872	1872	1872	1872	2194
493	20240409	102500	161420595	1872	1872	1872	1872	0
494	20240409	102400	161420595	1872	1873	1873	1872	120
495	20240409	102300	161195861	1872	1873	1873	1872	26
496	20240409	102200	161147183	1873	1873	1873	1873	76
497	20240409	102100	161004835	1873	1873	1873	1873	323
498	20240409	102000	160399856	1873	1873	1873	1873	1
499	20240409	101900	160397983	1873	1873	1873	1873	738
500	20240409	101800	159015709	1873	1873	1873	1872	16
501	20240409	101700	158985751	1872	1872	1872	1872	300
502	20240409	101600	158424151	1871	1871	1871	1871	0
503	20240409	101500	158424151	1871	1873	1873	1871	5298
504	20240409	101400	148506028	1873	1875	1875	1873	2011
505	20240409	101300	144737654	1875	1875	1875	1875	2388
506	20240409	101200	140260154	1876	1875	1876	1875	101
507	20240409	101100	140070778	1875	1875	1875	1875	309
508	20240409	101000	139491403	1876	1875	1876	1875	141
509	20240409	100900	139226978	1875	1875	1875	1875	104
510	20240409	100800	139031978	1876	1876	1876	1876	1
511	20240409	100700	139030102	1875	1876	1876	1875	555
512	20240409	100600	137989454	1876	1876	1876	1876	94
513	20240409	100500	137813110	1876	1876	1876	1876	101
514	20240409	100400	137623634	1876	1876	1876	1876	45
515	20240409	100300	137539214	1876	1876	1876	1876	0
516	20240409	100200	137539214	1876	1876	1876	1876	4
517	20240409	100100	137531710	1876	1876	1876	1876	95
518	20240409	100000	137353490	1875	1875	1875	1875	206
519	20240409	095900	136967240	1875	1875	1875	1875	0
520	20240409	095800	136967240	1875	1875	1875	1875	0
521	20240409	095700	136967240	1875	1875	1875	1875	5
522	20240409	095600	136957865	1874	1874	1874	1874	0
523	20240409	095500	136957865	1874	1877	1877	1874	734
524	20240409	095400	135581158	1877	1877	1877	1877	46
525	20240409	095300	135494816	1877	1877	1877	1877	1000
526	20240409	095200	133617816	1877	1877	1877	1877	0
527	20240409	095100	133617816	1877	1877	1877	1877	15
528	20240409	095000	133589661	1877	1874	1877	1874	260
529	20240409	094900	133101950	1877	1877	1877	1877	32
530	20240409	094800	133041886	1877	1877	1877	1877	0
531	20240409	094700	133041886	1877	1876	1877	1876	1102
532	20240409	094600	130974532	1876	1876	1876	1876	14
533	20240409	094500	130948268	1872	1873	1873	1872	730
534	20240409	094400	129581457	1872	1872	1872	1872	0
535	20240409	094300	129581457	1872	1872	1872	1872	110
536	20240409	094200	129375537	1871	1875	1876	1871	1533
537	20240409	094100	126504665	1876	1876	1876	1876	176
538	20240409	094000	126174489	1876	1873	1876	1872	3087
539	20240409	093900	120395041	1873	1876	1876	1873	1482
540	20240409	093800	117619204	1876	1875	1876	1874	223
541	20240409	093700	117201094	1875	1875	1875	1875	90
542	20240409	093600	117032344	1876	1875	1876	1874	1052
543	20240409	093500	115060117	1875	1875	1875	1875	2147
544	20240409	093400	111034492	1875	1875	1875	1875	7
545	20240409	093300	111021367	1875	1875	1875	1875	2321
546	20240409	093200	106669492	1876	1876	1876	1876	0
547	20240409	093100	106669492	1876	1876	1876	1876	78
548	20240409	093000	106523164	1875	1873	1875	1873	515
549	20240409	092900	105557853	1873	1875	1875	1873	435
550	20240409	092800	104743002	1873	1873	1873	1873	590
551	20240409	092700	103637932	1873	1873	1873	1873	101
552	20240409	092600	103448759	1875	1875	1875	1875	1
553	20240409	092500	103446884	1872	1873	1873	1872	1099
554	20240409	092400	101389377	1873	1873	1873	1873	0
555	20240409	092300	101389377	1873	1876	1876	1873	1010
556	20240409	092200	99497026	1877	1877	1877	1877	0
557	20240409	092100	99497026	1877	1876	1877	1874	1217
558	20240409	092000	97214870	1877	1876	1877	1876	152
559	20240409	091900	96929716	1877	1877	1877	1877	1604
560	20240409	091800	93919008	1878	1880	1880	1878	4719
561	20240409	091700	85056570	1878	1881	1881	1878	23620
562	20240409	091600	40650129	1882	1881	1882	1881	542
563	20240409	091500	39630546	1881	1880	1881	1880	5057
564	20240409	091400	30122995	1880	1880	1880	1880	1118
565	20240409	091300	28021155	1880	1877	1880	1877	5408
566	20240409	091200	17870261	1880	1878	1880	1878	1019
567	20240409	091100	15956573	1878	1878	1878	1877	152
568	20240409	091000	15671118	1878	1878	1878	1878	0
569	20240409	090900	15671118	1878	1876	1878	1876	3010
570	20240409	090800	10022061	1875	1875	1875	1875	1
571	20240409	090700	10020186	1876	1877	1877	1876	81
572	20240409	090600	9868225	1877	1876	1877	1876	68
573	20240409	090500	9740647	1876	1876	1876	1874	761
574	20240409	090400	8314449	1874	1874	1874	1874	296
575	20240409	090300	7759745	1874	1874	1874	1871	626
576	20240409	090200	6587102	1874	1874	1875	1874	2339
577	20240409	090100	2203789	1874	1876	1876	1874	410
578	20240409	090000	1434972	1876	1876	1876	1874	765