KissMeData/002700/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	183600	532239729	1879	1879	1879	1879	23545
3	20240402	183500	532239729	1879	1879	1879	1879	0
4	20240402	183400	532239729	1879	1879	1879	1879	0
5	20240402	183300	532239729	1879	1879	1879	1879	0
6	20240402	183200	532239729	1879	1879	1879	1879	0
7	20240402	183100	532239729	1879	1879	1879	1879	0
8	20240402	183000	532239729	1879	1879	1879	1879	0
9	20240402	182900	532239729	1879	1879	1879	1879	0
10	20240402	182800	532239729	1879	1879	1879	1879	0
11	20240402	182700	532239729	1879	1879	1879	1879	0
12	20240402	182600	532239729	1879	1879	1879	1879	0
13	20240402	182500	532239729	1879	1879	1879	1879	0
14	20240402	182400	532239729	1879	1879	1879	1879	0
15	20240402	182300	532239729	1879	1879	1879	1879	0
16	20240402	182200	532239729	1879	1879	1879	1879	0
17	20240402	182100	532239729	1879	1879	1879	1879	0
18	20240402	182000	532239729	1879	1879	1879	1879	0
19	20240402	181900	532239729	1879	1879	1879	1879	0
20	20240402	181800	532239729	1879	1879	1879	1879	0
21	20240402	181700	532239729	1879	1879	1879	1879	0
22	20240402	181600	532239729	1879	1879	1879	1879	0
23	20240402	181500	532239729	1879	1879	1879	1879	0
24	20240402	181400	532239729	1879	1879	1879	1879	0
25	20240402	181300	532239729	1879	1879	1879	1879	0
26	20240402	181200	532239729	1879	1879	1879	1879	0
27	20240402	181100	532239729	1879	1879	1879	1879	0
28	20240402	181000	532239729	1879	1879	1879	1879	0
29	20240402	180900	532239729	1879	1879	1879	1879	0
30	20240402	180800	532239729	1879	1879	1879	1879	0
31	20240402	180700	532239729	1879	1879	1879	1879	0
32	20240402	180600	532239729	1879	1879	1879	1879	23545
33	20240402	180500	532239729	1879	1879	1879	1879	0
34	20240402	180400	532239729	1879	1879	1879	1879	0
35	20240402	180300	532239729	1879	1879	1879	1879	0
36	20240402	180200	532239729	1879	1879	1879	1879	0
37	20240402	180100	532239729	1879	1879	1879	1879	0
38	20240402	180000	532239729	1879	1879	1879	1879	0
39	20240402	175900	532239729	1879	1879	1879	1879	0
40	20240402	175800	532239729	1879	1879	1879	1879	0
41	20240402	175700	532239729	1879	1879	1879	1879	0
42	20240402	175600	532239729	1879	1879	1879	1879	0
43	20240402	175500	532239729	1879	1879	1879	1879	0
44	20240402	175400	532239729	1879	1879	1879	1879	0
45	20240402	175300	532239729	1879	1879	1879	1879	0
46	20240402	175200	532239729	1879	1879	1879	1879	0
47	20240402	175100	532239729	1879	1879	1879	1879	0
48	20240402	175000	532239729	1879	1879	1879	1879	0
49	20240402	174900	532239729	1879	1879	1879	1879	0
50	20240402	174800	532239729	1879	1879	1879	1879	0
51	20240402	174700	532239729	1879	1879	1879	1879	0
52	20240402	174600	532239729	1879	1879	1879	1879	0
53	20240402	174500	532239729	1879	1879	1879	1879	0
54	20240402	174400	532239729	1879	1879	1879	1879	0
55	20240402	174300	532239729	1879	1879	1879	1879	0
56	20240402	174200	532239729	1879	1879	1879	1879	0
57	20240402	174100	532239729	1879	1879	1879	1879	0
58	20240402	174000	532239729	1879	1879	1879	1879	0
59	20240402	173900	532239729	1879	1879	1879	1879	0
60	20240402	173800	532239729	1879	1879	1879	1879	0
61	20240402	173700	532239729	1879	1879	1879	1879	0
62	20240402	173600	532239729	1879	1879	1879	1879	23545
63	20240402	173500	532239729	1879	1879	1879	1879	0
64	20240402	173400	532239729	1879	1879	1879	1879	0
65	20240402	173300	532239729	1879	1879	1879	1879	0
66	20240402	173200	532239729	1879	1879	1879	1879	0
67	20240402	173100	532239729	1879	1879	1879	1879	0
68	20240402	173000	532239729	1879	1879	1879	1879	0
69	20240402	172900	532239729	1879	1879	1879	1879	0
70	20240402	172800	532239729	1879	1879	1879	1879	0
71	20240402	172700	532239729	1879	1879	1879	1879	0
72	20240402	172600	532239729	1879	1879	1879	1879	0
73	20240402	172500	532239729	1879	1879	1879	1879	0
74	20240402	172400	532239729	1879	1879	1879	1879	0
75	20240402	172300	532239729	1879	1879	1879	1879	0
76	20240402	172200	532239729	1879	1879	1879	1879	0
77	20240402	172100	532239729	1879	1879	1879	1879	0
78	20240402	172000	532239729	1879	1879	1879	1879	0
79	20240402	171900	532239729	1879	1879	1879	1879	0
80	20240402	171800	532239729	1879	1879	1879	1879	0
81	20240402	171700	532239729	1879	1879	1879	1879	0
82	20240402	171600	532239729	1879	1879	1879	1879	0
83	20240402	171500	532239729	1879	1879	1879	1879	0
84	20240402	171400	532239729	1879	1879	1879	1879	0
85	20240402	171300	532239729	1879	1879	1879	1879	0
86	20240402	171200	532239729	1879	1879	1879	1879	0
87	20240402	171100	532239729	1879	1879	1879	1879	0
88	20240402	171000	532239729	1879	1879	1879	1879	0
89	20240402	170900	532239729	1879	1879	1879	1879	0
90	20240402	170800	532239729	1879	1879	1879	1879	0
91	20240402	170700	532239729	1879	1879	1879	1879	0
92	20240402	170600	532239729	1879	1879	1879	1879	23545
93	20240402	170500	532239729	1879	1879	1879	1879	0
94	20240402	170400	532239729	1879	1879	1879	1879	0
95	20240402	170300	532239729	1879	1879	1879	1879	0
96	20240402	170200	532239729	1879	1879	1879	1879	0
97	20240402	170100	532239729	1879	1879	1879	1879	0
98	20240402	170000	532239729	1879	1879	1879	1879	0
99	20240402	165900	532239729	1879	1879	1879	1879	0
100	20240402	165800	532239729	1879	1879	1879	1879	0
101	20240402	165700	532239729	1879	1879	1879	1879	0
102	20240402	165600	532239729	1879	1879	1879	1879	0
103	20240402	165500	532239729	1879	1879	1879	1879	0
104	20240402	165400	532239729	1879	1879	1879	1879	0
105	20240402	165300	532239729	1879	1879	1879	1879	0
106	20240402	165200	532239729	1879	1879	1879	1879	0
107	20240402	165100	532239729	1879	1879	1879	1879	0
108	20240402	165000	532239729	1879	1879	1879	1879	0
109	20240402	164900	532239729	1879	1879	1879	1879	0
110	20240402	164800	532239729	1879	1879	1879	1879	0
111	20240402	164700	532239729	1879	1879	1879	1879	0
112	20240402	164600	532239729	1879	1879	1879	1879	0
113	20240402	164500	532239729	1879	1879	1879	1879	0
114	20240402	164400	532239729	1879	1879	1879	1879	0
115	20240402	164300	532239729	1879	1879	1879	1879	0
116	20240402	164200	532239729	1879	1879	1879	1879	0
117	20240402	164100	532239729	1879	1879	1879	1879	0
118	20240402	164000	532239729	1879	1879	1879	1879	0
119	20240402	163900	532239729	1879	1879	1879	1879	0
120	20240402	163800	532239729	1879	1879	1879	1879	0
121	20240402	163700	532239729	1879	1879	1879	1879	0
122	20240402	163600	532239729	1879	1879	1879	1879	23545
123	20240402	163500	532239729	1879	1879	1879	1879	0
124	20240402	163400	532239729	1879	1879	1879	1879	0
125	20240402	163300	532239729	1879	1879	1879	1879	0
126	20240402	163200	532239729	1879	1879	1879	1879	0
127	20240402	163100	532239729	1879	1879	1879	1879	0
128	20240402	163000	532239729	1879	1879	1879	1879	0
129	20240402	162900	532239729	1879	1879	1879	1879	0
130	20240402	162800	532239729	1879	1879	1879	1879	0
131	20240402	162700	532239729	1879	1879	1879	1879	0
132	20240402	162600	532239729	1879	1879	1879	1879	0
133	20240402	162500	532239729	1879	1879	1879	1879	0
134	20240402	162400	532239729	1879	1879	1879	1879	0
135	20240402	162300	532239729	1879	1879	1879	1879	0
136	20240402	162200	532239729	1879	1879	1879	1879	0
137	20240402	162100	532239729	1879	1879	1879	1879	0
138	20240402	162000	532239729	1879	1879	1879	1879	0
139	20240402	161900	532239729	1879	1879	1879	1879	0
140	20240402	161800	532239729	1879	1879	1879	1879	0
141	20240402	161700	532239729	1879	1879	1879	1879	0
142	20240402	161600	532239729	1879	1879	1879	1879	0
143	20240402	161500	532239729	1879	1879	1879	1879	0
144	20240402	161400	532239729	1879	1879	1879	1879	0
145	20240402	161300	532239729	1879	1879	1879	1879	0
146	20240402	161200	532239729	1879	1879	1879	1879	0
147	20240402	161100	532239729	1879	1879	1879	1879	0
148	20240402	161000	532239729	1879	1879	1879	1879	0
149	20240402	160900	532239729	1879	1879	1879	1879	0
150	20240402	160800	532239729	1879	1879	1879	1879	0
151	20240402	160700	532239729	1879	1879	1879	1879	0
152	20240402	160600	532239729	1879	1879	1879	1879	23545
153	20240402	160500	532239729	1879	1879	1879	1879	0
154	20240402	160400	532239729	1879	1879	1879	1879	0
155	20240402	160300	532239729	1879	1879	1879	1879	0
156	20240402	160200	532239729	1879	1879	1879	1879	0
157	20240402	160100	532239729	1879	1879	1879	1879	0
158	20240402	160000	532239729	1879	1879	1879	1879	0
159	20240402	155900	532239729	1879	1879	1879	1879	0
160	20240402	155800	532239729	1879	1879	1879	1879	0
161	20240402	155700	532239729	1879	1879	1879	1879	0
162	20240402	155600	532239729	1879	1879	1879	1879	0
163	20240402	155500	532239729	1879	1879	1879	1879	0
164	20240402	155400	532239729	1879	1879	1879	1879	0
165	20240402	155300	532239729	1879	1879	1879	1879	0
166	20240402	155200	532239729	1879	1879	1879	1879	0
167	20240402	155100	532239729	1879	1879	1879	1879	0
168	20240402	155000	532239729	1879	1879	1879	1879	0
169	20240402	154900	532239729	1879	1879	1879	1879	0
170	20240402	154800	532239729	1879	1879	1879	1879	0
171	20240402	154700	532239729	1879	1879	1879	1879	0
172	20240402	154600	532239729	1879	1879	1879	1879	0
173	20240402	154500	532239729	1879	1879	1879	1879	0
174	20240402	154400	532239729	1879	1879	1879	1879	0
175	20240402	154300	532239729	1879	1879	1879	1879	0
176	20240402	154200	532239729	1879	1879	1879	1879	0
177	20240402	154100	532239729	1879	1879	1879	1879	0
178	20240402	154000	532239729	1879	1879	1879	1879	0
179	20240402	153900	532239729	1879	1879	1879	1879	0
180	20240402	153800	532239729	1879	1879	1879	1879	0
181	20240402	153700	532239729	1879	1879	1879	1879	0
182	20240402	153600	532239729	1879	1879	1879	1879	23545
183	20240402	153500	532239729	1879	1879	1879	1879	0
184	20240402	153400	532239729	1879	1879	1879	1879	0
185	20240402	153300	532239729	1879	1879	1879	1879	0
186	20240402	153200	532239729	1879	1879	1879	1879	0
187	20240402	153100	532239729	1879	1879	1879	1879	0
188	20240402	153000	532239729	1879	1879	1879	1879	23545
189	20240402	152900	487998674	1882	1882	1882	1882	0
190	20240402	152800	487998674	1882	1882	1882	1882	0
191	20240402	152700	487998674	1882	1882	1882	1882	0
192	20240402	152600	487998674	1882	1882	1882	1882	0
193	20240402	152500	487998674	1882	1882	1882	1882	0
194	20240402	152400	487998674	1882	1882	1882	1882	0
195	20240402	152300	487998674	1882	1882	1882	1882	0
196	20240402	152200	487998674	1882	1882	1882	1882	0
197	20240402	152100	487998674	1882	1882	1882	1882	0
198	20240402	152000	487998674	1882	1882	1882	1882	0
199	20240402	151900	487998674	1882	1880	1882	1880	1563
200	20240402	151800	485060084	1881	1881	1881	1880	908
201	20240402	151700	483352341	1881	1881	1881	1881	1309
202	20240402	151600	480890112	1882	1882	1882	1882	200
203	20240402	151500	480513712	1883	1883	1883	1883	200
204	20240402	151400	480137112	1883	1882	1883	1882	13
205	20240402	151300	480112643	1882	1883	1883	1882	690
206	20240402	151200	478813963	1883	1883	1883	1883	640
207	20240402	151100	477608843	1883	1883	1883	1883	100
208	20240402	151000	477420543	1883	1883	1883	1883	101
209	20240402	150900	477230360	1883	1882	1883	1882	181
210	20240402	150800	476889715	1883	1882	1883	1882	1001
211	20240402	150700	475005832	1882	1882	1882	1882	1
212	20240402	150600	475003950	1883	1883	1883	1883	135
213	20240402	150500	474749745	1883	1883	1883	1883	2
214	20240402	150400	474745979	1883	1883	1884	1883	554
215	20240402	150300	473702795	1882	1883	1883	1882	3150
216	20240402	150200	467774345	1883	1883	1883	1883	1100
217	20240402	150100	465703045	1883	1883	1883	1883	1
218	20240402	150000	465701162	1883	1883	1883	1883	1
219	20240402	145900	465699279	1882	1882	1882	1882	0
220	20240402	145800	465699279	1882	1882	1882	1882	0
221	20240402	145700	465699279	1882	1882	1882	1882	0
222	20240402	145600	465699279	1882	1882	1882	1882	0
223	20240402	145500	465699279	1882	1882	1882	1882	0
224	20240402	145400	465699279	1882	1882	1882	1882	2
225	20240402	145300	465695515	1883	1883	1883	1883	1
226	20240402	145200	465693632	1883	1883	1883	1883	27
227	20240402	145100	465642791	1883	1883	1883	1883	26
228	20240402	145000	465593833	1882	1882	1882	1882	5
229	20240402	144900	465584423	1882	1883	1883	1882	213
230	20240402	144800	465183555	1883	1882	1883	1882	606
231	20240402	144700	464043061	1882	1882	1882	1882	500
232	20240402	144600	463102061	1882	1882	1882	1882	2000
233	20240402	144500	459338061	1882	1882	1882	1882	0
234	20240402	144400	459338061	1882	1882	1882	1882	0
235	20240402	144300	459338061	1882	1882	1882	1882	20
236	20240402	144200	459300421	1881	1881	1881	1881	0
237	20240402	144100	459300421	1881	1881	1881	1881	0
238	20240402	144000	459300421	1881	1881	1881	1881	0
239	20240402	143900	459300421	1881	1881	1881	1881	0
240	20240402	143800	459300421	1881	1882	1882	1881	2
241	20240402	143700	459296658	1882	1882	1882	1882	6
242	20240402	143600	459285366	1883	1883	1883	1883	0
243	20240402	143500	459285366	1883	1883	1883	1883	0
244	20240402	143400	459285366	1883	1883	1883	1883	500
245	20240402	143300	458343866	1883	1883	1883	1883	1
246	20240402	143200	458341983	1883	1883	1883	1883	10
247	20240402	143100	458323153	1884	1884	1884	1884	2
248	20240402	143000	458319385	1880	1882	1882	1880	11077
249	20240402	142900	437490900	1884	1884	1884	1884	50
250	20240402	142800	437396700	1884	1884	1884	1884	6
251	20240402	142700	437385396	1884	1884	1884	1884	204
252	20240402	142600	437001060	1884	1884	1884	1884	233
253	20240402	142500	436562088	1884	1882	1884	1882	15263
254	20240402	142400	407825133	1882	1882	1882	1882	159
255	20240402	142300	407525895	1882	1882	1882	1882	503
256	20240402	142200	406579249	1882	1882	1882	1882	0
257	20240402	142100	406579249	1882	1882	1882	1882	1000
258	20240402	142000	404697249	1882	1882	1882	1882	1400
259	20240402	141900	402062449	1882	1881	1882	1881	1007
260	20240402	141800	400167293	1880	1880	1880	1880	0
261	20240402	141700	400167293	1880	1880	1880	1880	0
262	20240402	141600	400167293	1880	1880	1880	1880	10
263	20240402	141500	400148493	1880	1880	1880	1880	0
264	20240402	141400	400148493	1880	1880	1880	1880	20
265	20240402	141300	400110893	1881	1881	1881	1881	1998
266	20240402	141200	396352655	1881	1881	1881	1881	15
267	20240402	141100	396324440	1881	1881	1881	1881	51
268	20240402	141000	396228509	1881	1881	1881	1881	0
269	20240402	140900	396228509	1881	1881	1881	1881	5
270	20240402	140800	396219104	1881	1881	1881	1881	0
271	20240402	140700	396219104	1881	1881	1881	1881	10
272	20240402	140600	396200294	1881	1881	1881	1881	5
273	20240402	140500	396190889	1881	1881	1881	1881	262
274	20240402	140400	395698067	1881	1881	1881	1881	100
275	20240402	140300	395509967	1881	1881	1881	1881	4
276	20240402	140200	395502443	1881	1881	1881	1881	247
277	20240402	140100	395037836	1882	1882	1882	1882	2
278	20240402	140000	395034072	1881	1881	1881	1881	0
279	20240402	135900	395034072	1881	1881	1881	1881	0
280	20240402	135800	395034072	1881	1881	1881	1881	0
281	20240402	135700	395034072	1881	1881	1881	1881	0
282	20240402	135600	395034072	1881	1881	1881	1881	0
283	20240402	135500	395034072	1881	1881	1881	1881	0
284	20240402	135400	395034072	1881	1881	1881	1881	0
285	20240402	135300	395034072	1881	1881	1881	1881	0
286	20240402	135200	395034072	1881	1881	1881	1881	4799
287	20240402	135100	386007153	1881	1881	1881	1881	0
288	20240402	135000	386007153	1881	1881	1881	1881	0
289	20240402	134900	386007153	1881	1882	1882	1881	3803
290	20240402	134800	378853631	1882	1882	1882	1882	0
291	20240402	134700	378853631	1882	1882	1882	1882	0
292	20240402	134600	378853631	1882	1882	1882	1882	0
293	20240402	134500	378853631	1882	1882	1882	1882	25
294	20240402	134400	378806581	1882	1882	1882	1882	309
295	20240402	134300	378225043	1882	1882	1882	1882	2000
296	20240402	134200	374461043	1882	1882	1882	1882	35
297	20240402	134100	374395173	1881	1881	1881	1881	0
298	20240402	134000	374395173	1881	1882	1882	1881	6
299	20240402	133900	374383882	1881	1881	1881	1881	0
300	20240402	133800	374383882	1881	1881	1881	1881	0
301	20240402	133700	374383882	1881	1881	1881	1881	55
302	20240402	133600	374280427	1881	1881	1881	1881	6
303	20240402	133500	374269141	1882	1882	1882	1882	1
304	20240402	133400	374267259	1882	1882	1882	1882	191
305	20240402	133300	373907797	1881	1881	1881	1881	190
306	20240402	133200	373550407	1881	1881	1881	1881	10
307	20240402	133100	373531597	1881	1881	1881	1881	0
308	20240402	133000	373531597	1881	1881	1881	1881	6
309	20240402	132900	373520311	1881	1881	1881	1881	0
310	20240402	132800	373520311	1881	1881	1881	1881	0
311	20240402	132700	373520311	1881	1881	1881	1881	0
312	20240402	132600	373520311	1881	1881	1881	1881	2
313	20240402	132500	373516549	1881	1881	1881	1881	0
314	20240402	132400	373516549	1881	1881	1881	1881	0
315	20240402	132300	373516549	1881	1881	1881	1881	0
316	20240402	132200	373516549	1881	1881	1881	1881	0
317	20240402	132100	373516549	1881	1883	1883	1881	204
318	20240402	132000	373132817	1883	1883	1883	1883	91
319	20240402	131900	372961464	1883	1882	1883	1882	1691
320	20240402	131800	369778414	1881	1881	1881	1881	0
321	20240402	131700	369778414	1881	1881	1881	1881	432
322	20240402	131600	368965822	1881	1881	1881	1881	10
323	20240402	131500	368947012	1881	1881	1881	1881	75
324	20240402	131400	368805937	1880	1880	1880	1880	1005
325	20240402	131300	366916537	1881	1881	1881	1881	1
326	20240402	131200	366914656	1881	1881	1881	1881	20
327	20240402	131100	366877036	1881	1881	1881	1881	12
328	20240402	131000	366854464	1880	1880	1880	1880	13
329	20240402	130900	366830024	1880	1880	1880	1880	16
330	20240402	130800	366799944	1880	1880	1880	1880	0
331	20240402	130700	366799944	1880	1880	1880	1880	0
332	20240402	130600	366799944	1880	1880	1880	1880	10
333	20240402	130500	366781144	1880	1880	1881	1880	408
334	20240402	130400	366014102	1880	1880	1880	1880	3100
335	20240402	130300	360186102	1882	1881	1882	1881	439
336	20240402	130200	359360104	1881	1881	1881	1881	600
337	20240402	130100	358231504	1881	1881	1881	1881	300
338	20240402	130000	357667204	1881	1881	1881	1881	0
339	20240402	125900	357667204	1881	1881	1881	1881	0
340	20240402	125800	357667204	1881	1881	1881	1881	0
341	20240402	125700	357667204	1881	1881	1881	1881	0
342	20240402	125600	357667204	1881	1881	1881	1881	354
343	20240402	125500	357001330	1881	1881	1881	1881	300
344	20240402	125400	356437030	1881	1881	1881	1881	30
345	20240402	125300	356380600	1882	1882	1882	1882	208
346	20240402	125200	355989144	1882	1882	1882	1882	0
347	20240402	125100	355989144	1882	1882	1882	1882	90
348	20240402	125000	355819764	1883	1883	1883	1883	10
349	20240402	124900	355800934	1882	1882	1882	1882	10
350	20240402	124800	355782114	1883	1883	1883	1883	1
351	20240402	124700	355780231	1883	1883	1883	1883	0
352	20240402	124600	355780231	1883	1883	1883	1883	30
353	20240402	124500	355723741	1883	1883	1883	1883	0
354	20240402	124400	355723741	1883	1883	1883	1883	0
355	20240402	124300	355723741	1883	1883	1883	1883	0
356	20240402	124200	355723741	1883	1883	1883	1883	0
357	20240402	124100	355723741	1883	1883	1883	1883	0
358	20240402	124000	355723741	1883	1883	1883	1883	100
359	20240402	123900	355535441	1883	1883	1883	1883	0
360	20240402	123800	355535441	1883	1883	1883	1883	100
361	20240402	123700	355347141	1883	1883	1883	1883	46
362	20240402	123600	355260523	1880	1882	1882	1880	23098
363	20240402	123500	311818817	1883	1883	1883	1883	237
364	20240402	123400	311372546	1883	1883	1883	1883	0
365	20240402	123300	311372546	1883	1883	1883	1883	0
366	20240402	123200	311372546	1883	1883	1883	1883	106
367	20240402	123100	311172948	1883	1883	1883	1883	20
368	20240402	123000	311135288	1883	1883	1883	1882	316
369	20240402	122900	310540310	1882	1882	1882	1882	8640
370	20240402	122800	294279830	1882	1882	1882	1882	12
371	20240402	122700	294257246	1883	1883	1883	1883	0
372	20240402	122600	294257246	1883	1883	1883	1883	102
373	20240402	122500	294065180	1883	1883	1883	1883	0
374	20240402	122400	294065180	1883	1883	1883	1883	1010
375	20240402	122300	292163350	1882	1882	1882	1882	0
376	20240402	122200	292163350	1882	1883	1883	1882	2498
377	20240402	122100	287460510	1883	1883	1883	1883	1000
378	20240402	122000	285577510	1883	1883	1883	1883	5150
379	20240402	121900	275880060	1883	1883	1883	1883	230
380	20240402	121800	275446970	1883	1883	1883	1883	20
381	20240402	121700	275409310	1883	1883	1883	1883	105
382	20240402	121600	275211595	1883	1883	1883	1883	33
383	20240402	121500	275149456	1883	1883	1883	1883	26
384	20240402	121400	275100498	1882	1883	1883	1882	822
385	20240402	121300	273553472	1883	1883	1883	1883	22
386	20240402	121200	273512046	1883	1883	1883	1883	4022
387	20240402	121100	265938620	1883	1883	1883	1883	139
388	20240402	121000	265676883	1883	1883	1883	1883	22
389	20240402	120900	265635457	1883	1883	1883	1883	4033
390	20240402	120800	258041318	1883	1883	1883	1883	14
391	20240402	120700	258014956	1882	1882	1882	1882	0
392	20240402	120600	258014956	1882	1882	1882	1882	100
393	20240402	120500	257826756	1883	1883	1883	1883	0
394	20240402	120400	257826756	1883	1882	1883	1882	101
395	20240402	120300	257636673	1883	1883	1883	1883	266
396	20240402	120200	257135795	1882	1882	1882	1882	150
397	20240402	120100	256853495	1882	1882	1882	1882	0
398	20240402	120000	256853495	1882	1882	1882	1882	540
399	20240402	115900	255837215	1883	1883	1883	1883	0
400	20240402	115800	255837215	1883	1883	1883	1883	50
401	20240402	115700	255743065	1883	1883	1883	1883	202
402	20240402	115600	255362699	1883	1883	1883	1883	0
403	20240402	115500	255362699	1883	1883	1883	1883	3
404	20240402	115400	255357050	1883	1883	1883	1883	540
405	20240402	115300	254340230	1883	1883	1883	1883	30
406	20240402	115200	254283740	1882	1882	1882	1882	0
407	20240402	115100	254283740	1882	1882	1882	1882	161
408	20240402	115000	253980738	1882	1882	1882	1882	95
409	20240402	114900	253801948	1882	1882	1882	1882	295
410	20240402	114800	253246758	1882	1882	1882	1882	1
411	20240402	114700	253244876	1882	1882	1882	1882	0
412	20240402	114600	253244876	1882	1882	1882	1882	0
413	20240402	114500	253244876	1882	1882	1882	1882	0
414	20240402	114400	253244876	1882	1882	1882	1882	280
415	20240402	114300	252717916	1882	1882	1882	1882	0
416	20240402	114200	252717916	1882	1882	1882	1882	1322
417	20240402	114100	250229912	1882	1882	1882	1882	0
418	20240402	114000	250229912	1882	1882	1882	1882	300
419	20240402	113900	249665312	1882	1882	1882	1882	0
420	20240402	113800	249665312	1882	1882	1882	1882	617
421	20240402	113700	248504118	1882	1882	1882	1882	300
422	20240402	113600	247939518	1882	1882	1882	1882	1
423	20240402	113500	247937636	1881	1881	1881	1881	300
424	20240402	113400	247373336	1881	1881	1881	1881	369
425	20240402	113300	246679247	1881	1881	1881	1881	4214
426	20240402	113200	238752713	1881	1882	1882	1881	8824
427	20240402	113100	222154745	1882	1882	1882	1882	200
428	20240402	113000	221778345	1882	1882	1882	1882	5
429	20240402	112900	221768935	1882	1882	1882	1882	10
430	20240402	112800	221750115	1882	1882	1882	1882	2
431	20240402	112700	221746351	1882	1882	1882	1882	0
432	20240402	112600	221746351	1882	1882	1882	1881	4135
433	20240402	112500	213964404	1881	1881	1881	1881	2000
434	20240402	112400	210202404	1881	1881	1881	1881	0
435	20240402	112300	210202404	1881	1881	1881	1881	0
436	20240402	112200	210202404	1881	1881	1881	1881	0
437	20240402	112100	210202404	1881	1881	1881	1881	505
438	20240402	112000	209252499	1881	1881	1881	1881	0
439	20240402	111900	209252499	1881	1881	1881	1881	1251
440	20240402	111800	206899368	1881	1882	1882	1881	309
441	20240402	111700	206318009	1882	1882	1882	1882	0
442	20240402	111600	206318009	1882	1882	1882	1882	7
443	20240402	111500	206304835	1882	1882	1882	1882	170
444	20240402	111400	205984895	1882	1882	1882	1882	0
445	20240402	111300	205984895	1882	1882	1882	1882	46
446	20240402	111200	205898323	1882	1882	1882	1881	928
447	20240402	111100	204152627	1882	1882	1882	1882	0
448	20240402	111000	204152627	1882	1882	1882	1882	20
449	20240402	110900	204114987	1881	1881	1881	1881	0
450	20240402	110800	204114987	1881	1881	1881	1881	0
451	20240402	110700	204114987	1881	1881	1881	1881	0
452	20240402	110600	204114987	1881	1881	1881	1881	2853
453	20240402	110500	198748494	1881	1881	1881	1881	699
454	20240402	110400	197433675	1882	1882	1882	1882	939
455	20240402	110300	195666477	1883	1883	1883	1883	1
456	20240402	110200	195664594	1882	1883	1883	1882	242
457	20240402	110100	195209049	1883	1883	1883	1883	3
458	20240402	110000	195203400	1883	1883	1883	1883	0
459	20240402	105900	195203400	1883	1882	1883	1882	1001
460	20240402	105800	193319517	1883	1883	1883	1883	2923
461	20240402	105700	187815508	1883	1883	1883	1883	301
462	20240402	105600	187248725	1883	1883	1883	1883	1
463	20240402	105500	187246842	1882	1882	1882	1882	0
464	20240402	105400	187246842	1882	1882	1882	1882	1
465	20240402	105300	187244960	1882	1882	1882	1882	11
466	20240402	105200	187224258	1882	1882	1882	1882	13
467	20240402	105100	187199792	1882	1882	1882	1882	313
468	20240402	105000	186610726	1882	1882	1882	1882	700
469	20240402	104900	185293326	1880	1880	1880	1880	0
470	20240402	104800	185293326	1880	1880	1880	1880	50
471	20240402	104700	185199326	1880	1880	1880	1880	0
472	20240402	104600	185199326	1880	1880	1880	1880	287
473	20240402	104500	184659766	1880	1880	1880	1880	10
474	20240402	104400	184640966	1882	1880	1882	1880	271
475	20240402	104300	184131006	1880	1880	1880	1880	0
476	20240402	104200	184131006	1880	1880	1880	1880	536
477	20240402	104100	183123326	1881	1881	1881	1881	290
478	20240402	104000	182577836	1881	1881	1881	1881	1468
479	20240402	103900	179816528	1881	1881	1881	1881	1005
480	20240402	103800	177926123	1881	1881	1881	1881	100
481	20240402	103700	177738023	1881	1881	1881	1881	335
482	20240402	103600	177107888	1881	1881	1881	1881	510
483	20240402	103500	176148578	1882	1882	1882	1882	0
484	20240402	103400	176148578	1882	1882	1882	1882	4
485	20240402	103300	176141050	1882	1882	1882	1882	1000
486	20240402	103200	174259050	1882	1882	1882	1882	205
487	20240402	103100	173873240	1882	1882	1882	1882	240
488	20240402	103000	173421560	1882	1883	1883	1882	4107
489	20240402	102900	165691186	1883	1883	1883	1883	53
490	20240402	102800	165591387	1882	1882	1882	1882	1493
491	20240402	102700	162781561	1880	1880	1880	1880	144
492	20240402	102600	162510841	1880	1880	1880	1880	200
493	20240402	102500	162134841	1880	1880	1880	1880	1
494	20240402	102400	162132961	1882	1881	1882	1881	161
495	20240402	102300	161830059	1882	1882	1882	1882	0
496	20240402	102200	161830059	1882	1882	1882	1882	0
497	20240402	102100	161830059	1882	1882	1882	1882	0
498	20240402	102000	161830059	1882	1882	1882	1882	0
499	20240402	101900	161830059	1882	1882	1882	1882	1
500	20240402	101800	161828177	1879	1879	1879	1878	987
501	20240402	101700	159974049	1879	1879	1879	1879	951
502	20240402	101600	158187120	1879	1880	1880	1879	539
503	20240402	101500	157174300	1880	1879	1880	1879	1101
504	20240402	101400	155105470	1879	1880	1880	1879	1020
505	20240402	101300	153188870	1880	1880	1880	1880	0
506	20240402	101200	153188870	1880	1880	1880	1880	4987
507	20240402	101100	143813310	1880	1880	1880	1880	0
508	20240402	101000	143813310	1880	1880	1880	1880	0
509	20240402	100900	143813310	1880	1880	1880	1880	0
510	20240402	100800	143813310	1880	1880	1880	1880	0
511	20240402	100700	143813310	1880	1880	1880	1880	0
512	20240402	100600	143813310	1880	1880	1880	1880	0
513	20240402	100500	143813310	1880	1882	1882	1880	11
514	20240402	100400	143792610	1882	1882	1882	1882	9
515	20240402	100300	143775672	1881	1881	1881	1881	1000
516	20240402	100200	141894672	1881	1881	1881	1881	4
517	20240402	100100	141887148	1880	1880	1880	1880	2358
518	20240402	100000	137454108	1880	1881	1881	1880	761
519	20240402	095900	136022828	1880	1881	1881	1880	3185
520	20240402	095800	130034743	1881	1882	1882	1881	144
521	20240402	095700	129763878	1882	1880	1882	1880	5942
522	20240402	095600	118591898	1879	1879	1879	1879	0
523	20240402	095500	118591898	1879	1880	1880	1879	752
524	20240402	095400	117178600	1880	1880	1880	1880	160
525	20240402	095300	116877800	1880	1880	1880	1880	0
526	20240402	095200	116877800	1880	1880	1880	1880	245
527	20240402	095100	116417200	1880	1880	1880	1880	64
528	20240402	095000	116296880	1880	1880	1880	1880	33
529	20240402	094900	116234840	1879	1879	1879	1879	711
530	20240402	094800	114898871	1879	1879	1879	1878	632
531	20240402	094700	113711568	1880	1880	1880	1880	20
532	20240402	094600	113673968	1880	1880	1880	1880	11
533	20240402	094500	113653288	1880	1879	1880	1878	1055
534	20240402	094400	111671278	1878	1878	1878	1878	0
535	20240402	094300	111671278	1878	1880	1880	1878	10074
536	20240402	094200	92743038	1880	1880	1880	1880	435
537	20240402	094100	91925238	1882	1882	1882	1882	20
538	20240402	094000	91887598	1883	1883	1883	1883	5
539	20240402	093900	91878183	1883	1882	1883	1880	1058
540	20240402	093800	89889123	1880	1883	1883	1880	2966
541	20240402	093700	84311835	1883	1883	1883	1883	112
542	20240402	093600	84100939	1883	1880	1883	1880	958
543	20240402	093500	82299628	1881	1883	1883	1880	5122
544	20240402	093400	72664258	1881	1882	1882	1881	2068
545	20240402	093300	68774199	1883	1883	1883	1883	2289
546	20240402	093200	64464012	1883	1884	1884	1883	384
547	20240402	093100	63740558	1884	1884	1884	1884	0
548	20240402	093000	63740558	1884	1884	1884	1884	0
549	20240402	092900	63740558	1884	1884	1884	1884	0
550	20240402	092800	63740558	1884	1884	1884	1884	300
551	20240402	092700	63175358	1884	1886	1886	1884	9
552	20240402	092600	63158388	1887	1887	1887	1887	2060
553	20240402	092500	59271168	1887	1887	1887	1887	315
554	20240402	092400	58676763	1887	1887	1887	1887	200
555	20240402	092300	58299363	1887	1887	1887	1887	308
556	20240402	092200	57718167	1887	1887	1887	1887	158
557	20240402	092100	57420021	1887	1882	1888	1882	2226
558	20240402	092000	53219115	1881	1881	1881	1881	500
559	20240402	091900	52278615	1881	1881	1881	1881	187
560	20240402	091800	51926868	1881	1881	1881	1880	1514
561	20240402	091700	49079835	1882	1882	1882	1882	193
562	20240402	091600	48716609	1881	1885	1885	1881	1656
563	20240402	091500	45601633	1886	1886	1886	1886	0
564	20240402	091400	45601633	1886	1887	1887	1886	34
565	20240402	091300	45537485	1887	1881	1887	1881	2141
566	20240402	091200	41507062	1881	1881	1881	1881	1001
567	20240402	091100	39624181	1884	1882	1884	1881	387
568	20240402	091000	38896041	1882	1885	1885	1882	2465
569	20240402	090900	34256124	1885	1885	1887	1885	1168
570	20240402	090800	32054440	1885	1887	1887	1885	3862
571	20240402	090700	24768568	1888	1888	1888	1888	938
572	20240402	090600	22997624	1885	1888	1888	1885	704
573	20240402	090500	21668481	1888	1889	1889	1888	500
574	20240402	090400	20724181	1884	1888	1888	1884	1605
575	20240402	090300	17696389	1888	1891	1891	1888	2302
576	20240402	090200	13345916	1891	1891	1891	1891	837
577	20240402	090100	11763149	1893	1893	1893	1893	1060
578	20240402	090000	9756569	1893	1892	1893	1891	5157