KissMeData/002700/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	183600	642969983	1866	1866	1866	1866	2261
3	20240326	183500	642969983	1866	1866	1866	1866	0
4	20240326	183400	642969983	1866	1866	1866	1866	0
5	20240326	183300	642969983	1866	1866	1866	1866	0
6	20240326	183200	642969983	1866	1866	1866	1866	0
7	20240326	183100	642969983	1866	1866	1866	1866	0
8	20240326	183000	642969983	1866	1866	1866	1866	0
9	20240326	182900	642969983	1866	1866	1866	1866	0
10	20240326	182800	642969983	1866	1866	1866	1866	0
11	20240326	182700	642969983	1866	1866	1866	1866	0
12	20240326	182600	642969983	1866	1866	1866	1866	0
13	20240326	182500	642969983	1866	1866	1866	1866	0
14	20240326	182400	642969983	1866	1866	1866	1866	0
15	20240326	182300	642969983	1866	1866	1866	1866	0
16	20240326	182200	642969983	1866	1866	1866	1866	0
17	20240326	182100	642969983	1866	1866	1866	1866	0
18	20240326	182000	642969983	1866	1866	1866	1866	0
19	20240326	181900	642969983	1866	1866	1866	1866	0
20	20240326	181800	642969983	1866	1866	1866	1866	0
21	20240326	181700	642969983	1866	1866	1866	1866	0
22	20240326	181600	642969983	1866	1866	1866	1866	0
23	20240326	181500	642969983	1866	1866	1866	1866	0
24	20240326	181400	642969983	1866	1866	1866	1866	0
25	20240326	181300	642969983	1866	1866	1866	1866	0
26	20240326	181200	642969983	1866	1866	1866	1866	0
27	20240326	181100	642969983	1866	1866	1866	1866	0
28	20240326	181000	642969983	1866	1866	1866	1866	0
29	20240326	180900	642969983	1866	1866	1866	1866	0
30	20240326	180800	642969983	1866	1866	1866	1866	0
31	20240326	180700	642969983	1866	1866	1866	1866	0
32	20240326	180600	642969983	1866	1866	1866	1866	2261
33	20240326	180500	642969983	1866	1866	1866	1866	0
34	20240326	180400	642969983	1866	1866	1866	1866	0
35	20240326	180300	642969983	1866	1866	1866	1866	0
36	20240326	180200	642969983	1866	1866	1866	1866	0
37	20240326	180100	642969983	1866	1866	1866	1866	0
38	20240326	180000	642969983	1866	1866	1866	1866	0
39	20240326	175900	642969983	1866	1866	1866	1866	0
40	20240326	175800	642969983	1866	1866	1866	1866	0
41	20240326	175700	642969983	1866	1866	1866	1866	0
42	20240326	175600	642969983	1866	1866	1866	1866	0
43	20240326	175500	642969983	1866	1866	1866	1866	0
44	20240326	175400	642969983	1866	1866	1866	1866	0
45	20240326	175300	642969983	1866	1866	1866	1866	0
46	20240326	175200	642969983	1866	1866	1866	1866	0
47	20240326	175100	642969983	1866	1866	1866	1866	0
48	20240326	175000	642969983	1866	1866	1866	1866	0
49	20240326	174900	642969983	1866	1866	1866	1866	0
50	20240326	174800	642969983	1866	1866	1866	1866	0
51	20240326	174700	642969983	1866	1866	1866	1866	0
52	20240326	174600	642969983	1866	1866	1866	1866	0
53	20240326	174500	642969983	1866	1866	1866	1866	0
54	20240326	174400	642969983	1866	1866	1866	1866	0
55	20240326	174300	642969983	1866	1866	1866	1866	0
56	20240326	174200	642969983	1866	1866	1866	1866	0
57	20240326	174100	642969983	1866	1866	1866	1866	0
58	20240326	174000	642969983	1866	1866	1866	1866	0
59	20240326	173900	642969983	1866	1866	1866	1866	0
60	20240326	173800	642969983	1866	1866	1866	1866	0
61	20240326	173700	642969983	1866	1866	1866	1866	0
62	20240326	173600	642969983	1866	1866	1866	1866	2261
63	20240326	173500	642969983	1866	1866	1866	1866	0
64	20240326	173400	642969983	1866	1866	1866	1866	0
65	20240326	173300	642969983	1866	1866	1866	1866	0
66	20240326	173200	642969983	1866	1866	1866	1866	0
67	20240326	173100	642969983	1866	1866	1866	1866	0
68	20240326	173000	642969983	1866	1866	1866	1866	0
69	20240326	172900	642969983	1866	1866	1866	1866	0
70	20240326	172800	642969983	1866	1866	1866	1866	0
71	20240326	172700	642969983	1866	1866	1866	1866	0
72	20240326	172600	642969983	1866	1866	1866	1866	0
73	20240326	172500	642969983	1866	1866	1866	1866	0
74	20240326	172400	642969983	1866	1866	1866	1866	0
75	20240326	172300	642969983	1866	1866	1866	1866	0
76	20240326	172200	642969983	1866	1866	1866	1866	0
77	20240326	172100	642969983	1866	1866	1866	1866	0
78	20240326	172000	642969983	1866	1866	1866	1866	0
79	20240326	171900	642969983	1866	1866	1866	1866	0
80	20240326	171800	642969983	1866	1866	1866	1866	0
81	20240326	171700	642969983	1866	1866	1866	1866	0
82	20240326	171600	642969983	1866	1866	1866	1866	0
83	20240326	171500	642969983	1866	1866	1866	1866	0
84	20240326	171400	642969983	1866	1866	1866	1866	0
85	20240326	171300	642969983	1866	1866	1866	1866	0
86	20240326	171200	642969983	1866	1866	1866	1866	0
87	20240326	171100	642969983	1866	1866	1866	1866	0
88	20240326	171000	642969983	1866	1866	1866	1866	0
89	20240326	170900	642969983	1866	1866	1866	1866	0
90	20240326	170800	642969983	1866	1866	1866	1866	0
91	20240326	170700	642969983	1866	1866	1866	1866	0
92	20240326	170600	642969983	1866	1866	1866	1866	2261
93	20240326	170500	642969983	1866	1866	1866	1866	0
94	20240326	170400	642969983	1866	1866	1866	1866	0
95	20240326	170300	642969983	1866	1866	1866	1866	0
96	20240326	170200	642969983	1866	1866	1866	1866	0
97	20240326	170100	642969983	1866	1866	1866	1866	0
98	20240326	170000	642969983	1866	1866	1866	1866	0
99	20240326	165900	642969983	1866	1866	1866	1866	0
100	20240326	165800	642969983	1866	1866	1866	1866	0
101	20240326	165700	642969983	1866	1866	1866	1866	0
102	20240326	165600	642969983	1866	1866	1866	1866	0
103	20240326	165500	642969983	1866	1866	1866	1866	0
104	20240326	165400	642969983	1866	1866	1866	1866	0
105	20240326	165300	642969983	1866	1866	1866	1866	0
106	20240326	165200	642969983	1866	1866	1866	1866	0
107	20240326	165100	642969983	1866	1866	1866	1866	0
108	20240326	165000	642969983	1866	1866	1866	1866	0
109	20240326	164900	642969983	1866	1866	1866	1866	0
110	20240326	164800	642969983	1866	1866	1866	1866	0
111	20240326	164700	642969983	1866	1866	1866	1866	0
112	20240326	164600	642969983	1866	1866	1866	1866	0
113	20240326	164500	642969983	1866	1866	1866	1866	0
114	20240326	164400	642969983	1866	1866	1866	1866	0
115	20240326	164300	642969983	1866	1866	1866	1866	0
116	20240326	164200	642969983	1866	1866	1866	1866	0
117	20240326	164100	642969983	1866	1866	1866	1866	0
118	20240326	164000	642969983	1866	1866	1866	1866	0
119	20240326	163900	642969983	1866	1866	1866	1866	0
120	20240326	163800	642969983	1866	1866	1866	1866	0
121	20240326	163700	642969983	1866	1866	1866	1866	0
122	20240326	163600	642969983	1866	1866	1866	1866	2261
123	20240326	163500	642969983	1866	1866	1866	1866	0
124	20240326	163400	642969983	1866	1866	1866	1866	0
125	20240326	163300	642969983	1866	1866	1866	1866	0
126	20240326	163200	642969983	1866	1866	1866	1866	0
127	20240326	163100	642969983	1866	1866	1866	1866	0
128	20240326	163000	642969983	1866	1866	1866	1866	0
129	20240326	162900	642969983	1866	1866	1866	1866	0
130	20240326	162800	642969983	1866	1866	1866	1866	0
131	20240326	162700	642969983	1866	1866	1866	1866	0
132	20240326	162600	642969983	1866	1866	1866	1866	0
133	20240326	162500	642969983	1866	1866	1866	1866	0
134	20240326	162400	642969983	1866	1866	1866	1866	0
135	20240326	162300	642969983	1866	1866	1866	1866	0
136	20240326	162200	642969983	1866	1866	1866	1866	0
137	20240326	162100	642969983	1866	1866	1866	1866	0
138	20240326	162000	642969983	1866	1866	1866	1866	0
139	20240326	161900	642969983	1866	1866	1866	1866	0
140	20240326	161800	642969983	1866	1866	1866	1866	0
141	20240326	161700	642969983	1866	1866	1866	1866	0
142	20240326	161600	642969983	1866	1866	1866	1866	0
143	20240326	161500	642969983	1866	1866	1866	1866	0
144	20240326	161400	642969983	1866	1866	1866	1866	0
145	20240326	161300	642969983	1866	1866	1866	1866	0
146	20240326	161200	642969983	1866	1866	1866	1866	0
147	20240326	161100	642969983	1866	1866	1866	1866	0
148	20240326	161000	642969983	1866	1866	1866	1866	0
149	20240326	160900	642969983	1866	1866	1866	1866	0
150	20240326	160800	642969983	1866	1866	1866	1866	0
151	20240326	160700	642969983	1866	1866	1866	1866	0
152	20240326	160600	642969983	1866	1866	1866	1866	2261
153	20240326	160500	642969983	1866	1866	1866	1866	0
154	20240326	160400	642969983	1866	1866	1866	1866	0
155	20240326	160300	642969983	1866	1866	1866	1866	0
156	20240326	160200	642969983	1866	1866	1866	1866	0
157	20240326	160100	642969983	1866	1866	1866	1866	0
158	20240326	160000	642969983	1866	1866	1866	1866	0
159	20240326	155900	642969983	1866	1866	1866	1866	0
160	20240326	155800	642969983	1866	1866	1866	1866	0
161	20240326	155700	642969983	1866	1866	1866	1866	0
162	20240326	155600	642969983	1866	1866	1866	1866	0
163	20240326	155500	642969983	1866	1866	1866	1866	0
164	20240326	155400	642969983	1866	1866	1866	1866	0
165	20240326	155300	642969983	1866	1866	1866	1866	0
166	20240326	155200	642969983	1866	1866	1866	1866	0
167	20240326	155100	642969983	1866	1866	1866	1866	0
168	20240326	155000	642969983	1866	1866	1866	1866	0
169	20240326	154900	642969983	1866	1866	1866	1866	0
170	20240326	154800	642969983	1866	1866	1866	1866	0
171	20240326	154700	642969983	1866	1866	1866	1866	0
172	20240326	154600	642969983	1866	1866	1866	1866	0
173	20240326	154500	642969983	1866	1866	1866	1866	0
174	20240326	154400	642969983	1866	1866	1866	1866	0
175	20240326	154300	642969983	1866	1866	1866	1866	0
176	20240326	154200	642969983	1866	1866	1866	1866	0
177	20240326	154100	642969983	1866	1866	1866	1866	0
178	20240326	154000	642969983	1866	1866	1866	1866	0
179	20240326	153900	642969983	1866	1866	1866	1866	0
180	20240326	153800	642969983	1866	1866	1866	1866	0
181	20240326	153700	642969983	1866	1866	1866	1866	0
182	20240326	153600	642969983	1866	1866	1866	1866	2261
183	20240326	153500	642969983	1866	1866	1866	1866	0
184	20240326	153400	642969983	1866	1866	1866	1866	0
185	20240326	153300	642969983	1866	1866	1866	1866	0
186	20240326	153200	642969983	1866	1866	1866	1866	0
187	20240326	153100	642969983	1866	1866	1866	1866	0
188	20240326	153000	642969983	1866	1866	1866	1866	2261
189	20240326	152900	638750957	1867	1867	1867	1867	0
190	20240326	152800	638750957	1867	1867	1867	1867	0
191	20240326	152700	638750957	1867	1867	1867	1867	0
192	20240326	152600	638750957	1867	1867	1867	1867	0
193	20240326	152500	638750957	1867	1867	1867	1867	0
194	20240326	152400	638750957	1867	1867	1867	1867	0
195	20240326	152300	638750957	1867	1867	1867	1867	0
196	20240326	152200	638750957	1867	1867	1867	1867	0
197	20240326	152100	638750957	1867	1867	1867	1867	0
198	20240326	152000	638750957	1867	1867	1867	1867	0
199	20240326	151900	638750957	1867	1866	1867	1866	12
200	20240326	151800	638728563	1866	1866	1867	1866	2553
201	20240326	151700	633964413	1867	1866	1867	1866	1013
202	20240326	151600	632074154	1867	1867	1867	1867	23
203	20240326	151500	632031213	1866	1866	1866	1866	20
204	20240326	151400	631993893	1867	1867	1867	1867	0
205	20240326	151300	631993893	1867	1867	1867	1866	2703
206	20240326	151200	626950082	1868	1868	1868	1868	12
207	20240326	151100	626927666	1867	1867	1868	1867	1566
208	20240326	151000	624003933	1867	1867	1867	1867	11
209	20240326	150900	623983396	1867	1867	1867	1867	25
210	20240326	150800	623936721	1867	1867	1867	1867	116
211	20240326	150700	623720149	1869	1869	1869	1869	0
212	20240326	150600	623720149	1869	1869	1869	1869	0
213	20240326	150500	623720149	1869	1866	1869	1866	453
214	20240326	150400	622874809	1867	1867	1867	1867	612
215	20240326	150300	621732205	1868	1868	1868	1868	30
216	20240326	150200	621676165	1867	1867	1867	1867	6
217	20240326	150100	621664963	1867	1867	1867	1867	10
218	20240326	150000	621646293	1869	1869	1869	1869	450
219	20240326	145900	620805243	1869	1869	1869	1869	0
220	20240326	145800	620805243	1869	1869	1869	1869	139
221	20240326	145700	620545452	1869	1869	1869	1869	0
222	20240326	145600	620545452	1869	1869	1869	1869	27
223	20240326	145500	620494989	1869	1869	1869	1869	0
224	20240326	145400	620494989	1869	1869	1869	1869	500
225	20240326	145300	619560489	1869	1869	1869	1869	0
226	20240326	145200	619560489	1869	1867	1869	1867	2670
227	20240326	145100	614572753	1867	1867	1867	1867	0
228	20240326	145000	614572753	1867	1868	1868	1867	6279
229	20240326	144900	602848886	1868	1869	1869	1868	510
230	20240326	144800	601895736	1869	1869	1869	1869	0
231	20240326	144700	601895736	1869	1869	1869	1869	0
232	20240326	144600	601895736	1869	1869	1869	1869	205
233	20240326	144500	601512591	1869	1869	1869	1869	0
234	20240326	144400	601512591	1869	1869	1869	1869	711
235	20240326	144300	600183732	1869	1868	1869	1868	38
236	20240326	144200	600112721	1869	1869	1869	1869	0
237	20240326	144100	600112721	1869	1869	1869	1869	5
238	20240326	144000	600103376	1869	1868	1869	1868	507
239	20240326	143900	599156293	1869	1869	1869	1868	911
240	20240326	143800	597453718	1869	1869	1869	1869	100
241	20240326	143700	597266818	1869	1869	1869	1869	0
242	20240326	143600	597266818	1869	1869	1869	1869	0
243	20240326	143500	597266818	1869	1868	1869	1868	206
244	20240326	143400	596882003	1868	1868	1868	1868	100
245	20240326	143300	596695203	1869	1869	1869	1869	140
246	20240326	143200	596433543	1869	1869	1869	1869	3
247	20240326	143100	596427936	1868	1869	1869	1868	1362
248	20240326	143000	593883708	1868	1869	1869	1868	4338
249	20240326	142900	585780097	1868	1868	1868	1868	280
250	20240326	142800	585257057	1868	1868	1868	1868	3
251	20240326	142700	585251453	1867	1867	1867	1867	3000
252	20240326	142600	579650453	1868	1868	1868	1868	100
253	20240326	142500	579463653	1868	1868	1868	1868	0
254	20240326	142400	579463653	1868	1868	1868	1868	0
255	20240326	142300	579463653	1868	1868	1868	1868	500
256	20240326	142200	578529653	1868	1868	1868	1868	500
257	20240326	142100	577595653	1868	1868	1868	1868	850
258	20240326	142000	576007853	1868	1868	1868	1868	2
259	20240326	141900	576004117	1868	1868	1868	1868	1177
260	20240326	141800	573805481	1868	1868	1868	1868	0
261	20240326	141700	573805481	1868	1868	1868	1868	0
262	20240326	141600	573805481	1868	1868	1868	1868	4
263	20240326	141500	573798009	1868	1868	1868	1868	0
264	20240326	141400	573798009	1868	1868	1868	1868	0
265	20240326	141300	573798009	1868	1868	1868	1868	1
266	20240326	141200	573796141	1867	1867	1867	1867	121
267	20240326	141100	573570234	1867	1867	1867	1867	0
268	20240326	141000	573570234	1867	1867	1867	1867	0
269	20240326	140900	573570234	1867	1867	1867	1867	0
270	20240326	140800	573570234	1867	1867	1867	1867	0
271	20240326	140700	573570234	1867	1868	1869	1867	507
272	20240326	140600	572623253	1867	1867	1867	1867	10
273	20240326	140500	572604583	1867	1867	1867	1867	0
274	20240326	140400	572604583	1867	1867	1867	1867	0
275	20240326	140300	572604583	1867	1867	1867	1867	422
276	20240326	140200	571816709	1867	1867	1867	1867	0
277	20240326	140100	571816709	1867	1867	1867	1867	0
278	20240326	140000	571816709	1867	1867	1867	1867	0
279	20240326	135900	571816709	1867	1867	1867	1867	0
280	20240326	135800	571816709	1867	1869	1869	1867	3459
281	20240326	135700	565357792	1868	1868	1868	1868	0
282	20240326	135600	565357792	1868	1868	1868	1868	110
283	20240326	135500	565152312	1869	1869	1869	1869	0
284	20240326	135400	565152312	1869	1869	1869	1869	1
285	20240326	135300	565150443	1869	1869	1869	1869	0
286	20240326	135200	565150443	1869	1869	1869	1869	0
287	20240326	135100	565150443	1869	1869	1869	1869	450
288	20240326	135000	564309393	1869	1869	1869	1869	1
289	20240326	134900	564307524	1868	1867	1868	1867	549
290	20240326	134800	563282527	1868	1868	1868	1868	21
291	20240326	134700	563243299	1867	1867	1867	1867	180
292	20240326	134600	562907239	1867	1867	1867	1867	0
293	20240326	134500	562907239	1867	1868	1868	1867	740
294	20240326	134400	561525644	1868	1868	1868	1868	957
295	20240326	134300	559737968	1869	1869	1869	1869	1
296	20240326	134200	559736099	1869	1869	1869	1869	12
297	20240326	134100	559713671	1869	1869	1869	1869	1
298	20240326	134000	559711802	1869	1869	1869	1868	515
299	20240326	133900	558749767	1869	1869	1869	1869	10
300	20240326	133800	558731077	1869	1869	1869	1869	0
301	20240326	133700	558731077	1869	1869	1869	1869	0
302	20240326	133600	558731077	1869	1870	1870	1869	521
303	20240326	133500	557756857	1870	1870	1870	1870	0
304	20240326	133400	557756857	1870	1869	1870	1869	2773
305	20240326	133300	552574119	1869	1869	1869	1869	100
306	20240326	133200	552387219	1869	1869	1869	1869	780
307	20240326	133100	550929399	1869	1869	1869	1869	0
308	20240326	133000	550929399	1869	1869	1869	1869	3
309	20240326	132900	550923792	1870	1870	1870	1870	3386
310	20240326	132800	544591972	1870	1870	1870	1869	5779
311	20240326	132700	533785245	1869	1869	1869	1869	1015
312	20240326	132600	531888210	1869	1868	1869	1868	18240
313	20240326	132500	497798382	1868	1867	1868	1867	8375
314	20240326	132400	482156956	1867	1866	1867	1866	3662
315	20240326	132300	475320998	1866	1866	1867	1866	4010
316	20240326	132200	467836951	1866	1866	1866	1866	423
317	20240326	132100	467047633	1866	1866	1866	1866	0
318	20240326	132000	467047633	1866	1866	1866	1866	41
319	20240326	131900	466971127	1866	1866	1866	1866	0
320	20240326	131800	466971127	1866	1866	1866	1866	104
321	20240326	131700	466777063	1866	1865	1866	1865	501
322	20240326	131600	465842198	1865	1865	1865	1865	0
323	20240326	131500	465842198	1865	1865	1865	1865	5
324	20240326	131400	465832873	1864	1864	1866	1864	3002
325	20240326	131300	460231145	1864	1864	1864	1864	0
326	20240326	131200	460231145	1864	1864	1864	1864	0
327	20240326	131100	460231145	1864	1866	1866	1864	2020
328	20240326	131000	456465596	1865	1865	1865	1865	147
329	20240326	130900	456191441	1865	1865	1865	1865	25
330	20240326	130800	456144816	1865	1865	1865	1865	0
331	20240326	130700	456144816	1865	1865	1865	1865	19
332	20240326	130600	456109381	1865	1864	1865	1864	2478
333	20240326	130500	451488189	1863	1864	1864	1863	1205
334	20240326	130400	449242571	1864	1864	1864	1864	200
335	20240326	130300	448869771	1864	1864	1864	1864	21
336	20240326	130200	448830627	1863	1863	1863	1863	92
337	20240326	130100	448659231	1863	1863	1863	1863	24
338	20240326	130000	448614519	1863	1863	1863	1863	2
339	20240326	125900	448610793	1863	1863	1864	1862	1294
340	20240326	125800	446199796	1863	1863	1863	1863	280
341	20240326	125700	445678156	1863	1862	1863	1862	1942
342	20240326	125600	442060240	1863	1863	1863	1863	30
343	20240326	125500	442004350	1863	1863	1863	1862	1489
344	20240326	125400	439231721	1862	1862	1862	1862	0
345	20240326	125300	439231721	1862	1862	1862	1862	0
346	20240326	125200	439231721	1862	1862	1863	1862	1021
347	20240326	125100	437330609	1863	1863	1863	1863	3363
348	20240326	125000	431065340	1863	1863	1863	1863	0
349	20240326	124900	431065340	1863	1863	1863	1863	80
350	20240326	124800	430916300	1862	1862	1862	1862	0
351	20240326	124700	430916300	1862	1862	1862	1862	0
352	20240326	124600	430916300	1862	1862	1862	1862	1727
353	20240326	124500	427700626	1863	1863	1863	1863	117
354	20240326	124400	427482655	1864	1864	1864	1864	0
355	20240326	124300	427482655	1864	1864	1864	1864	0
356	20240326	124200	427482655	1864	1864	1864	1864	0
357	20240326	124100	427482655	1864	1864	1864	1864	30
358	20240326	124000	427426735	1864	1864	1864	1864	100
359	20240326	123900	427240335	1864	1864	1864	1864	5
360	20240326	123800	427231015	1865	1865	1865	1865	0
361	20240326	123700	427231015	1865	1865	1865	1865	0
362	20240326	123600	427231015	1865	1865	1865	1865	0
363	20240326	123500	427231015	1865	1865	1865	1865	169
364	20240326	123400	426915830	1865	1865	1865	1865	0
365	20240326	123300	426915830	1865	1865	1865	1865	0
366	20240326	123200	426915830	1865	1865	1865	1865	0
367	20240326	123100	426915830	1865	1865	1865	1865	46
368	20240326	123000	426830040	1865	1865	1865	1865	35
369	20240326	122900	426764765	1861	1861	1861	1861	0
370	20240326	122800	426764765	1861	1861	1861	1861	0
371	20240326	122700	426764765	1861	1861	1861	1861	0
372	20240326	122600	426764765	1861	1861	1861	1861	327
373	20240326	122500	426156218	1861	1861	1861	1861	0
374	20240326	122400	426156218	1861	1861	1861	1861	0
375	20240326	122300	426156218	1861	1861	1861	1861	0
376	20240326	122200	426156218	1861	1861	1861	1861	0
377	20240326	122100	426156218	1861	1861	1861	1861	37
378	20240326	122000	426087361	1861	1861	1861	1861	300
379	20240326	121900	425529061	1861	1861	1861	1861	0
380	20240326	121800	425529061	1861	1861	1861	1861	103
381	20240326	121700	425337378	1861	1861	1861	1861	300
382	20240326	121600	424779078	1861	1861	1861	1861	1
383	20240326	121500	424777217	1860	1860	1860	1860	34
384	20240326	121400	424713977	1860	1860	1860	1860	0
385	20240326	121300	424713977	1860	1860	1860	1860	82
386	20240326	121200	424561457	1861	1861	1861	1861	0
387	20240326	121100	424561457	1861	1861	1861	1861	478
388	20240326	121000	423671899	1861	1861	1861	1861	100
389	20240326	120900	423485799	1860	1860	1860	1860	3
390	20240326	120800	423480219	1861	1859	1861	1859	6840
391	20240326	120700	410764357	1859	1859	1859	1859	550
392	20240326	120600	409741907	1859	1859	1859	1859	8552
393	20240326	120500	393843739	1859	1859	1859	1859	300
394	20240326	120400	393286039	1858	1859	1859	1858	4232
395	20240326	120300	385419283	1859	1859	1859	1859	1
396	20240326	120200	385417424	1859	1859	1859	1859	543
397	20240326	120100	384407987	1859	1858	1859	1858	1925
398	20240326	120000	380829427	1859	1859	1859	1859	615
399	20240326	115900	379686142	1859	1858	1859	1858	1583
400	20240326	115800	376743929	1858	1859	1859	1858	1250
401	20240326	115700	374420729	1859	1859	1859	1859	27
402	20240326	115600	374370536	1859	1859	1859	1859	5
403	20240326	115500	374361241	1859	1859	1859	1859	10
404	20240326	115400	374342651	1859	1859	1859	1859	109
405	20240326	115300	374140020	1859	1859	1859	1858	4216
406	20240326	115200	366306187	1858	1858	1858	1858	0
407	20240326	115100	366306187	1858	1858	1858	1858	0
408	20240326	115000	366306187	1858	1858	1858	1858	0
409	20240326	114900	366306187	1858	1858	1858	1858	0
410	20240326	114800	366306187	1858	1858	1858	1858	492
411	20240326	114700	365392051	1858	1860	1860	1858	1448
412	20240326	114600	362701557	1859	1859	1859	1859	617
413	20240326	114500	361554554	1859	1859	1859	1859	0
414	20240326	114400	361554554	1859	1859	1859	1859	213
415	20240326	114300	361158587	1858	1860	1860	1858	910
416	20240326	114200	359467187	1859	1859	1859	1859	565
417	20240326	114100	358416852	1860	1860	1860	1860	10
418	20240326	114000	358398252	1859	1860	1860	1859	1838
419	20240326	113900	354980890	1860	1861	1861	1860	1462
420	20240326	113800	352261245	1861	1861	1861	1861	0
421	20240326	113700	352261245	1861	1861	1861	1861	0
422	20240326	113600	352261245	1861	1861	1861	1861	110
423	20240326	113500	352056535	1861	1861	1861	1861	2
424	20240326	113400	352052813	1862	1865	1865	1862	56
425	20240326	113300	351948382	1865	1865	1865	1865	0
426	20240326	113200	351948382	1865	1865	1865	1865	995
427	20240326	113100	350092707	1865	1865	1865	1865	448
428	20240326	113000	349257187	1865	1865	1865	1865	10
429	20240326	112900	349238537	1865	1865	1865	1865	2560
430	20240326	112800	344464137	1865	1865	1865	1865	0
431	20240326	112700	344464137	1865	1865	1865	1865	10
432	20240326	112600	344445487	1865	1865	1865	1865	817
433	20240326	112500	342921782	1865	1865	1865	1865	0
434	20240326	112400	342921782	1865	1865	1865	1865	3
435	20240326	112300	342916187	1865	1865	1865	1860	666
436	20240326	112200	341674102	1865	1865	1865	1865	0
437	20240326	112100	341674102	1865	1865	1865	1865	50
438	20240326	112000	341580852	1860	1860	1860	1859	7937
439	20240326	111900	326824919	1860	1860	1860	1860	1
440	20240326	111800	326823059	1865	1865	1865	1865	5
441	20240326	111700	326813734	1865	1865	1865	1865	0
442	20240326	111600	326813734	1865	1865	1865	1865	0
443	20240326	111500	326813734	1865	1865	1865	1865	0
444	20240326	111400	326813734	1865	1865	1865	1865	2
445	20240326	111300	326810004	1866	1865	1866	1865	2000
446	20240326	111200	323079004	1866	1866	1866	1866	0
447	20240326	111100	323079004	1866	1866	1866	1866	0
448	20240326	111000	323079004	1866	1866	1866	1866	1000
449	20240326	110900	321213004	1867	1867	1867	1867	535
450	20240326	110800	320214159	1867	1860	1867	1860	48
451	20240326	110700	320124557	1860	1860	1860	1860	0
452	20240326	110600	320124557	1860	1860	1860	1860	3
453	20240326	110500	320118977	1859	1859	1859	1859	0
454	20240326	110400	320118977	1859	1859	1859	1859	0
455	20240326	110300	320118977	1859	1859	1859	1859	0
456	20240326	110200	320118977	1859	1860	1867	1859	562
457	20240326	110100	319071956	1859	1859	1859	1859	510
458	20240326	110000	318123866	1860	1860	1860	1860	100
459	20240326	105900	317937866	1860	1860	1860	1860	0
460	20240326	105800	317937866	1860	1859	1860	1858	486
461	20240326	105700	317034292	1860	1861	1861	1860	161
462	20240326	105600	316734731	1864	1864	1864	1864	1
463	20240326	105500	316732867	1861	1861	1861	1861	200
464	20240326	105400	316360667	1861	1861	1861	1861	0
465	20240326	105300	316360667	1861	1861	1861	1861	9
466	20240326	105200	316343918	1860	1860	1860	1860	0
467	20240326	105100	316343918	1860	1861	1861	1860	953
468	20240326	105000	314571285	1863	1863	1863	1863	0
469	20240326	104900	314571285	1863	1863	1863	1863	0
470	20240326	104800	314571285	1863	1863	1863	1863	0
471	20240326	104700	314571285	1863	1863	1863	1863	0
472	20240326	104600	314571285	1863	1862	1863	1862	500
473	20240326	104500	313639866	1863	1863	1863	1863	0
474	20240326	104400	313639866	1863	1863	1863	1863	10
475	20240326	104300	313621236	1863	1863	1863	1863	20
476	20240326	104200	313583976	1863	1863	1863	1863	0
477	20240326	104100	313583976	1863	1863	1863	1863	0
478	20240326	104000	313583976	1863	1861	1863	1861	200
479	20240326	103900	313211628	1860	1860	1860	1860	6000
480	20240326	103800	302051628	1860	1859	1860	1859	3980
481	20240326	103700	294649032	1859	1859	1859	1859	134
482	20240326	103600	294399926	1859	1860	1860	1859	2826
483	20240326	103500	289146389	1860	1860	1860	1860	500
484	20240326	103400	288216389	1859	1859	1859	1859	100
485	20240326	103300	288030489	1859	1860	1860	1859	410
486	20240326	103200	287267999	1860	1860	1860	1860	3
487	20240326	103100	287262419	1860	1857	1860	1857	361
488	20240326	103000	286590995	1859	1859	1859	1859	0
489	20240326	102900	286590995	1859	1857	1859	1857	203
490	20240326	102800	286214022	1855	1855	1855	1855	0
491	20240326	102700	286214022	1855	1860	1860	1855	136
492	20240326	102600	285961692	1860	1860	1860	1860	221
493	20240326	102500	285550632	1860	1856	1860	1856	1139
494	20240326	102400	283436644	1855	1855	1855	1855	0
495	20240326	102300	283436644	1855	1856	1856	1855	385
496	20240326	102200	282722446	1854	1855	1860	1854	2270
497	20240326	102100	278511238	1860	1862	1862	1860	1172
498	20240326	102000	276331155	1861	1861	1861	1861	139
499	20240326	101900	276072476	1861	1861	1861	1861	110
500	20240326	101800	275867766	1861	1861	1861	1861	1
501	20240326	101700	275865905	1863	1863	1863	1863	10
502	20240326	101600	275847275	1863	1863	1863	1863	2
503	20240326	101500	275843549	1854	1854	1854	1854	0
504	20240326	101400	275843549	1854	1857	1857	1854	6342
505	20240326	101300	264078665	1856	1858	1859	1856	1526
506	20240326	101200	261246066	1856	1860	1860	1856	6347
507	20240326	101100	249453503	1867	1860	1867	1860	1661
508	20240326	101000	246364036	1860	1860	1860	1860	0
509	20240326	100900	246364036	1860	1860	1860	1860	1000
510	20240326	100800	244504036	1860	1860	1860	1860	14665
511	20240326	100700	217227136	1860	1861	1861	1860	3148
512	20240326	100600	211371175	1861	1861	1861	1861	0
513	20240326	100500	211371175	1861	1862	1862	1861	569
514	20240326	100400	210312166	1862	1861	1862	1861	5752
515	20240326	100300	199607693	1861	1861	1861	1861	4617
516	20240326	100200	191015456	1862	1862	1862	1862	99
517	20240326	100100	190831118	1862	1863	1863	1862	1207
518	20240326	100000	188583680	1869	1869	1869	1869	0
519	20240326	095900	188583680	1869	1869	1869	1869	55
520	20240326	095800	188480885	1862	1869	1869	1861	7546
521	20240326	095700	174429281	1869	1869	1869	1869	124
522	20240326	095600	174197525	1869	1869	1869	1869	100
523	20240326	095500	174010625	1869	1863	1869	1863	16
524	20240326	095400	173980765	1864	1866	1866	1864	47
525	20240326	095300	173893155	1865	1869	1869	1865	423
526	20240326	095200	173103653	1869	1869	1869	1869	1
527	20240326	095100	173101784	1869	1869	1869	1869	11
528	20240326	095000	173081225	1869	1865	1869	1865	7024
529	20240326	094900	159963943	1865	1865	1865	1865	5
530	20240326	094800	159954618	1865	1865	1865	1865	1
531	20240326	094700	159952753	1865	1865	1865	1865	14
532	20240326	094600	159926643	1865	1865	1865	1865	1
533	20240326	094500	159924778	1865	1865	1865	1865	20
534	20240326	094400	159887478	1865	1865	1865	1865	4
535	20240326	094300	159880018	1862	1862	1862	1862	1
536	20240326	094200	159878156	1862	1862	1862	1862	1098
537	20240326	094100	157833680	1865	1862	1865	1862	138
538	20240326	094000	157576709	1865	1865	1865	1862	328
539	20240326	093900	156965943	1865	1865	1865	1862	506
540	20240326	093800	156023688	1865	1865	1865	1865	622
541	20240326	093700	154863658	1865	1865	1865	1861	10685
542	20240326	093600	134971120	1865	1865	1865	1865	14
543	20240326	093500	134945010	1865	1864	1865	1862	64
544	20240326	093400	134825815	1862	1863	1863	1862	1578
545	20240326	093300	131886290	1863	1865	1865	1863	101
546	20240326	093200	131697927	1865	1865	1865	1865	223
547	20240326	093100	131282032	1865	1863	1865	1862	1145
548	20240326	093000	129148886	1862	1862	1862	1862	1089
549	20240326	092900	127121168	1862	1864	1864	1862	7807
550	20240326	092800	112574579	1865	1865	1865	1865	1180
551	20240326	092700	110373879	1865	1865	1865	1865	321
552	20240326	092600	109775214	1868	1868	1868	1868	2
553	20240326	092500	109771478	1868	1868	1868	1863	17
554	20240326	092400	109739727	1868	1868	1868	1868	304
555	20240326	092300	109171855	1868	1868	1868	1868	20
556	20240326	092200	109134495	1862	1862	1862	1862	0
557	20240326	092100	109134495	1862	1868	1868	1862	700
558	20240326	092000	107830795	1868	1868	1868	1868	0
559	20240326	091900	107830795	1868	1859	1868	1859	1824
560	20240326	091800	104430406	1860	1860	1860	1860	1832
561	20240326	091700	101022886	1860	1864	1869	1860	10471
562	20240326	091600	81537918	1864	1864	1864	1864	2
563	20240326	091500	81534190	1869	1869	1869	1869	31
564	20240326	091400	81476251	1869	1864	1869	1862	1540
565	20240326	091300	78603991	1865	1865	1865	1865	1001
566	20240326	091200	76737126	1864	1865	1865	1864	3452
567	20240326	091100	70299529	1866	1867	1867	1866	4023
568	20240326	091000	62792602	1866	1869	1869	1866	2076
569	20240326	090900	58917754	1870	1870	1871	1870	3034
570	20240326	090800	53244171	1870	1870	1870	1869	386
571	20240326	090700	52522356	1870	1866	1870	1866	1326
572	20240326	090600	50044076	1866	1866	1866	1864	4485
573	20240326	090500	41679975	1866	1867	1872	1866	722
574	20240326	090400	40332633	1867	1869	1869	1866	13092
575	20240326	090300	15878054	1869	1869	1873	1869	755
576	20240326	090200	14466612	1874	1872	1874	1868	720
577	20240326	090100	13118299	1872	1870	1872	1868	6667
578	20240326	090000	647222	1871	1871	1871	1868	346