KissMeData/008700/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	184800	504467746	1871	1871	1871	1871	890
3	20240418	184700	504467746	1871	1871	1871	1871	0
4	20240418	184600	504467746	1871	1871	1871	1871	0
5	20240418	184500	504467746	1871	1871	1871	1871	0
6	20240418	184400	504467746	1871	1871	1871	1871	0
7	20240418	184300	504467746	1871	1871	1871	1871	0
8	20240418	184200	504467746	1871	1871	1871	1871	0
9	20240418	184100	504467746	1871	1871	1871	1871	0
10	20240418	184000	504467746	1871	1871	1871	1871	0
11	20240418	183900	504467746	1871	1871	1871	1871	0
12	20240418	183800	504467746	1871	1871	1871	1871	0
13	20240418	183700	504467746	1871	1871	1871	1871	0
14	20240418	183600	504467746	1871	1871	1871	1871	0
15	20240418	183500	504467746	1871	1871	1871	1871	0
16	20240418	183400	504467746	1871	1871	1871	1871	0
17	20240418	183300	504467746	1871	1871	1871	1871	0
18	20240418	183200	504467746	1871	1871	1871	1871	0
19	20240418	183100	504467746	1871	1871	1871	1871	0
20	20240418	183000	504467746	1871	1871	1871	1871	0
21	20240418	182900	504467746	1871	1871	1871	1871	0
22	20240418	182800	504467746	1871	1871	1871	1871	0
23	20240418	182700	504467746	1871	1871	1871	1871	0
24	20240418	182600	504467746	1871	1871	1871	1871	0
25	20240418	182500	504467746	1871	1871	1871	1871	0
26	20240418	182400	504467746	1871	1871	1871	1871	0
27	20240418	182300	504467746	1871	1871	1871	1871	0
28	20240418	182200	504467746	1871	1871	1871	1871	0
29	20240418	182100	504467746	1871	1871	1871	1871	0
30	20240418	182000	504467746	1871	1871	1871	1871	0
31	20240418	181900	504467746	1871	1871	1871	1871	0
32	20240418	181800	504467746	1871	1871	1871	1871	890
33	20240418	181700	504467746	1871	1871	1871	1871	0
34	20240418	181600	504467746	1871	1871	1871	1871	0
35	20240418	181500	504467746	1871	1871	1871	1871	0
36	20240418	181400	504467746	1871	1871	1871	1871	0
37	20240418	181300	504467746	1871	1871	1871	1871	0
38	20240418	181200	504467746	1871	1871	1871	1871	0
39	20240418	181100	504467746	1871	1871	1871	1871	0
40	20240418	181000	504467746	1871	1871	1871	1871	0
41	20240418	180900	504467746	1871	1871	1871	1871	0
42	20240418	180800	504467746	1871	1871	1871	1871	0
43	20240418	180700	504467746	1871	1871	1871	1871	0
44	20240418	180600	504467746	1871	1871	1871	1871	0
45	20240418	180500	504467746	1871	1871	1871	1871	0
46	20240418	180400	504467746	1871	1871	1871	1871	0
47	20240418	180300	504467746	1871	1871	1871	1871	0
48	20240418	180200	504467746	1871	1871	1871	1871	0
49	20240418	180100	504467746	1871	1871	1871	1871	0
50	20240418	180000	504467746	1871	1871	1871	1871	0
51	20240418	175900	504467746	1871	1871	1871	1871	0
52	20240418	175800	504467746	1871	1871	1871	1871	0
53	20240418	175700	504467746	1871	1871	1871	1871	0
54	20240418	175600	504467746	1871	1871	1871	1871	0
55	20240418	175500	504467746	1871	1871	1871	1871	0
56	20240418	175400	504467746	1871	1871	1871	1871	0
57	20240418	175300	504467746	1871	1871	1871	1871	0
58	20240418	175200	504467746	1871	1871	1871	1871	0
59	20240418	175100	504467746	1871	1871	1871	1871	0
60	20240418	175000	504467746	1871	1871	1871	1871	0
61	20240418	174900	504467746	1871	1871	1871	1871	0
62	20240418	174800	504467746	1871	1871	1871	1871	890
63	20240418	174700	504467746	1871	1871	1871	1871	0
64	20240418	174600	504467746	1871	1871	1871	1871	0
65	20240418	174500	504467746	1871	1871	1871	1871	0
66	20240418	174400	504467746	1871	1871	1871	1871	0
67	20240418	174300	504467746	1871	1871	1871	1871	0
68	20240418	174200	504467746	1871	1871	1871	1871	0
69	20240418	174100	504467746	1871	1871	1871	1871	0
70	20240418	174000	504467746	1871	1871	1871	1871	0
71	20240418	173900	504467746	1871	1871	1871	1871	0
72	20240418	173800	504467746	1871	1871	1871	1871	0
73	20240418	173700	504467746	1871	1871	1871	1871	0
74	20240418	173600	504467746	1871	1871	1871	1871	0
75	20240418	173500	504467746	1871	1871	1871	1871	0
76	20240418	173400	504467746	1871	1871	1871	1871	0
77	20240418	173300	504467746	1871	1871	1871	1871	0
78	20240418	173200	504467746	1871	1871	1871	1871	0
79	20240418	173100	504467746	1871	1871	1871	1871	0
80	20240418	173000	504467746	1871	1871	1871	1871	0
81	20240418	172900	504467746	1871	1871	1871	1871	0
82	20240418	172800	504467746	1871	1871	1871	1871	0
83	20240418	172700	504467746	1871	1871	1871	1871	0
84	20240418	172600	504467746	1871	1871	1871	1871	0
85	20240418	172500	504467746	1871	1871	1871	1871	0
86	20240418	172400	504467746	1871	1871	1871	1871	0
87	20240418	172300	504467746	1871	1871	1871	1871	0
88	20240418	172200	504467746	1871	1871	1871	1871	0
89	20240418	172100	504467746	1871	1871	1871	1871	0
90	20240418	172000	504467746	1871	1871	1871	1871	0
91	20240418	171900	504467746	1871	1871	1871	1871	0
92	20240418	171800	504467746	1871	1871	1871	1871	890
93	20240418	171700	504467746	1871	1871	1871	1871	0
94	20240418	171600	504467746	1871	1871	1871	1871	0
95	20240418	171500	504467746	1871	1871	1871	1871	0
96	20240418	171400	504467746	1871	1871	1871	1871	0
97	20240418	171300	504467746	1871	1871	1871	1871	0
98	20240418	171200	504467746	1871	1871	1871	1871	0
99	20240418	171100	504467746	1871	1871	1871	1871	0
100	20240418	171000	504467746	1871	1871	1871	1871	0
101	20240418	170900	504467746	1871	1871	1871	1871	0
102	20240418	170800	504467746	1871	1871	1871	1871	0
103	20240418	170700	504467746	1871	1871	1871	1871	0
104	20240418	170600	504467746	1871	1871	1871	1871	0
105	20240418	170500	504467746	1871	1871	1871	1871	0
106	20240418	170400	504467746	1871	1871	1871	1871	0
107	20240418	170300	504467746	1871	1871	1871	1871	0
108	20240418	170200	504467746	1871	1871	1871	1871	0
109	20240418	170100	504467746	1871	1871	1871	1871	0
110	20240418	170000	504467746	1871	1871	1871	1871	0
111	20240418	165900	504467746	1871	1871	1871	1871	0
112	20240418	165800	504467746	1871	1871	1871	1871	0
113	20240418	165700	504467746	1871	1871	1871	1871	0
114	20240418	165600	504467746	1871	1871	1871	1871	0
115	20240418	165500	504467746	1871	1871	1871	1871	0
116	20240418	165400	504467746	1871	1871	1871	1871	0
117	20240418	165300	504467746	1871	1871	1871	1871	0
118	20240418	165200	504467746	1871	1871	1871	1871	0
119	20240418	165100	504467746	1871	1871	1871	1871	0
120	20240418	165000	504467746	1871	1871	1871	1871	0
121	20240418	164900	504467746	1871	1871	1871	1871	0
122	20240418	164800	504467746	1871	1871	1871	1871	890
123	20240418	164700	504467746	1871	1871	1871	1871	0
124	20240418	164600	504467746	1871	1871	1871	1871	0
125	20240418	164500	504467746	1871	1871	1871	1871	0
126	20240418	164400	504467746	1871	1871	1871	1871	0
127	20240418	164300	504467746	1871	1871	1871	1871	0
128	20240418	164200	504467746	1871	1871	1871	1871	0
129	20240418	164100	504467746	1871	1871	1871	1871	0
130	20240418	164000	504467746	1871	1871	1871	1871	0
131	20240418	163900	504467746	1871	1871	1871	1871	0
132	20240418	163800	504467746	1871	1871	1871	1871	0
133	20240418	163700	504467746	1871	1871	1871	1871	0
134	20240418	163600	504467746	1871	1871	1871	1871	0
135	20240418	163500	504467746	1871	1871	1871	1871	0
136	20240418	163400	504467746	1871	1871	1871	1871	0
137	20240418	163300	504467746	1871	1871	1871	1871	0
138	20240418	163200	504467746	1871	1871	1871	1871	0
139	20240418	163100	504467746	1871	1871	1871	1871	0
140	20240418	163000	504467746	1871	1871	1871	1871	0
141	20240418	162900	504467746	1871	1871	1871	1871	0
142	20240418	162800	504467746	1871	1871	1871	1871	0
143	20240418	162700	504467746	1871	1871	1871	1871	0
144	20240418	162600	504467746	1871	1871	1871	1871	0
145	20240418	162500	504467746	1871	1871	1871	1871	0
146	20240418	162400	504467746	1871	1871	1871	1871	0
147	20240418	162300	504467746	1871	1871	1871	1871	0
148	20240418	162200	504467746	1871	1871	1871	1871	0
149	20240418	162100	504467746	1871	1871	1871	1871	0
150	20240418	162000	504467746	1871	1871	1871	1871	0
151	20240418	161900	504467746	1871	1871	1871	1871	0
152	20240418	161800	504467746	1871	1871	1871	1871	890
153	20240418	161700	504467746	1871	1871	1871	1871	0
154	20240418	161600	504467746	1871	1871	1871	1871	0
155	20240418	161500	504467746	1871	1871	1871	1871	0
156	20240418	161400	504467746	1871	1871	1871	1871	0
157	20240418	161300	504467746	1871	1871	1871	1871	0
158	20240418	161200	504467746	1871	1871	1871	1871	0
159	20240418	161100	504467746	1871	1871	1871	1871	0
160	20240418	161000	504467746	1871	1871	1871	1871	0
161	20240418	160900	504467746	1871	1871	1871	1871	0
162	20240418	160800	504467746	1871	1871	1871	1871	0
163	20240418	160700	504467746	1871	1871	1871	1871	0
164	20240418	160600	504467746	1871	1871	1871	1871	0
165	20240418	160500	504467746	1871	1871	1871	1871	0
166	20240418	160400	504467746	1871	1871	1871	1871	0
167	20240418	160300	504467746	1871	1871	1871	1871	0
168	20240418	160200	504467746	1871	1871	1871	1871	0
169	20240418	160100	504467746	1871	1871	1871	1871	0
170	20240418	160000	504467746	1871	1871	1871	1871	0
171	20240418	155900	504467746	1871	1871	1871	1871	0
172	20240418	155800	504467746	1871	1871	1871	1871	0
173	20240418	155700	504467746	1871	1871	1871	1871	0
174	20240418	155600	504467746	1871	1871	1871	1871	0
175	20240418	155500	504467746	1871	1871	1871	1871	0
176	20240418	155400	504467746	1871	1871	1871	1871	0
177	20240418	155300	504467746	1871	1871	1871	1871	0
178	20240418	155200	504467746	1871	1871	1871	1871	0
179	20240418	155100	504467746	1871	1871	1871	1871	0
180	20240418	155000	504467746	1871	1871	1871	1871	0
181	20240418	154900	504467746	1871	1871	1871	1871	0
182	20240418	154800	504467746	1871	1871	1871	1871	890
183	20240418	154700	504467746	1871	1871	1871	1871	0
184	20240418	154600	504467746	1871	1871	1871	1871	0
185	20240418	154500	504467746	1871	1871	1871	1871	0
186	20240418	154400	504467746	1871	1871	1871	1871	0
187	20240418	154300	504467746	1871	1871	1871	1871	0
188	20240418	154200	504467746	1871	1871	1871	1871	0
189	20240418	154100	504467746	1871	1871	1871	1871	0
190	20240418	154000	504467746	1871	1871	1871	1871	0
191	20240418	153900	504467746	1871	1871	1871	1871	0
192	20240418	153800	504467746	1871	1871	1871	1871	0
193	20240418	153700	504467746	1871	1871	1871	1871	0
194	20240418	153600	504467746	1871	1871	1871	1871	0
195	20240418	153500	504467746	1871	1871	1871	1871	0
196	20240418	153400	504467746	1871	1871	1871	1871	0
197	20240418	153300	504467746	1871	1871	1871	1871	0
198	20240418	153200	504467746	1871	1871	1871	1871	0
199	20240418	153100	504467746	1871	1871	1871	1871	0
200	20240418	153000	504467746	1871	1871	1871	1871	890
201	20240418	152900	502802556	1876	1876	1876	1876	0
202	20240418	152800	502802556	1876	1876	1876	1876	0
203	20240418	152700	502802556	1876	1876	1876	1876	0
204	20240418	152600	502802556	1876	1876	1876	1876	0
205	20240418	152500	502802556	1876	1876	1876	1876	0
206	20240418	152400	502802556	1876	1876	1876	1876	0
207	20240418	152300	502802556	1876	1876	1876	1876	0
208	20240418	152200	502802556	1876	1876	1876	1876	0
209	20240418	152100	502802556	1876	1876	1876	1876	0
210	20240418	152000	502802556	1876	1876	1876	1876	0
211	20240418	151900	502802556	1876	1875	1876	1875	186
212	20240418	151800	502453622	1876	1876	1876	1876	0
213	20240418	151700	502453622	1876	1875	1876	1875	12
214	20240418	151600	502431119	1875	1874	1875	1874	104
215	20240418	151500	502236120	1875	1875	1875	1875	1245
216	20240418	151400	499901745	1875	1875	1875	1875	1
217	20240418	151300	499899870	1870	1872	1872	1870	3201
218	20240418	151200	493913604	1874	1874	1874	1874	0
219	20240418	151100	493913604	1874	1874	1874	1874	674
220	20240418	151000	492650528	1874	1874	1874	1874	0
221	20240418	150900	492650528	1874	1874	1874	1874	0
222	20240418	150800	492650528	1874	1874	1874	1874	0
223	20240418	150700	492650528	1874	1874	1874	1874	0
224	20240418	150600	492650528	1874	1874	1874	1874	1
225	20240418	150500	492648654	1874	1874	1874	1874	2
226	20240418	150400	492644906	1875	1875	1875	1875	130
227	20240418	150300	492401156	1874	1874	1874	1874	0
228	20240418	150200	492401156	1874	1874	1874	1874	0
229	20240418	150100	492401156	1874	1874	1874	1874	2
230	20240418	150000	492397408	1874	1875	1875	1874	2
231	20240418	145900	492393659	1874	1874	1874	1874	1
232	20240418	145800	492391785	1875	1875	1875	1875	3
233	20240418	145700	492386160	1875	1875	1875	1875	22
234	20240418	145600	492344910	1875	1874	1875	1874	12
235	20240418	145500	492322411	1875	1875	1875	1875	0
236	20240418	145400	492322411	1875	1875	1875	1875	1
237	20240418	145300	492320536	1874	1873	1874	1873	1019
238	20240418	145200	490410938	1874	1870	1874	1870	10145
239	20240418	145100	471439777	1870	1872	1874	1870	8572
240	20240418	145000	455404965	1873	1873	1873	1873	0
241	20240418	144900	455404965	1873	1873	1873	1873	1
242	20240418	144800	455403092	1873	1873	1873	1873	5935
243	20240418	144700	444286837	1874	1874	1874	1874	0
244	20240418	144600	444286837	1874	1874	1874	1874	0
245	20240418	144500	444286837	1874	1875	1875	1874	406
246	20240418	144400	443525588	1876	1876	1876	1876	0
247	20240418	144300	443525588	1876	1876	1876	1876	0
248	20240418	144200	443525588	1876	1876	1876	1876	0
249	20240418	144100	443525588	1876	1876	1876	1876	1
250	20240418	144000	443523712	1872	1872	1872	1872	1
251	20240418	143900	443521840	1876	1876	1876	1876	4
252	20240418	143800	443514336	1877	1877	1877	1877	0
253	20240418	143700	443514336	1877	1877	1877	1877	1
254	20240418	143600	443512459	1875	1875	1875	1875	100
255	20240418	143500	443324959	1878	1878	1878	1877	705
256	20240418	143400	442000970	1878	1878	1878	1878	10
257	20240418	143300	441982190	1879	1879	1879	1879	0
258	20240418	143200	441982190	1879	1878	1879	1878	200
259	20240418	143100	441606391	1879	1878	1879	1878	123
260	20240418	143000	441375332	1879	1879	1879	1879	0
261	20240418	142900	441375332	1879	1879	1879	1879	0
262	20240418	142800	441375332	1879	1879	1879	1879	1
263	20240418	142700	441373453	1872	1879	1880	1872	1002
264	20240418	142600	439496679	1880	1879	1880	1879	12
265	20240418	142500	439474124	1880	1876	1880	1876	2275
266	20240418	142400	435201903	1877	1878	1878	1877	8117
267	20240418	142300	419966288	1878	1877	1878	1877	10057
268	20240418	142200	401089242	1878	1878	1878	1878	6
269	20240418	142100	401077974	1878	1878	1878	1878	0
270	20240418	142000	401077974	1878	1878	1878	1878	0
271	20240418	141900	401077974	1878	1878	1878	1878	0
272	20240418	141800	401077974	1878	1878	1878	1878	0
273	20240418	141700	401077974	1878	1877	1878	1877	2168
274	20240418	141600	397008467	1877	1876	1877	1876	216
275	20240418	141500	396603130	1876	1876	1876	1876	100
276	20240418	141400	396415530	1876	1876	1876	1876	160
277	20240418	141300	396115370	1876	1876	1876	1876	0
278	20240418	141200	396115370	1876	1876	1876	1876	0
279	20240418	141100	396115370	1876	1876	1876	1876	0
280	20240418	141000	396115370	1876	1876	1876	1876	290
281	20240418	140900	395571330	1876	1876	1876	1876	0
282	20240418	140800	395571330	1876	1876	1876	1876	10
283	20240418	140700	395552570	1876	1876	1876	1876	0
284	20240418	140600	395552570	1876	1876	1876	1876	0
285	20240418	140500	395552570	1876	1876	1876	1876	4
286	20240418	140400	395545066	1876	1876	1876	1876	0
287	20240418	140300	395545066	1876	1876	1876	1876	0
288	20240418	140200	395545066	1876	1876	1876	1876	0
289	20240418	140100	395545066	1876	1876	1876	1876	38
290	20240418	140000	395473778	1877	1877	1877	1877	0
291	20240418	135900	395473778	1877	1877	1877	1877	0
292	20240418	135800	395473778	1877	1877	1877	1877	0
293	20240418	135700	395473778	1877	1877	1877	1877	54
294	20240418	135600	395372420	1877	1872	1877	1872	11
295	20240418	135500	395351778	1877	1877	1877	1877	27
296	20240418	135400	395301099	1871	1871	1871	1871	0
297	20240418	135300	395301099	1871	1872	1872	1871	1201
298	20240418	135200	393053827	1877	1877	1877	1877	0
299	20240418	135100	393053827	1877	1877	1877	1877	0
300	20240418	135000	393053827	1877	1877	1877	1877	0
301	20240418	134900	393053827	1877	1877	1877	1877	0
302	20240418	134800	393053827	1877	1877	1877	1877	1
303	20240418	134700	393051950	1877	1877	1877	1877	200
304	20240418	134600	392676550	1878	1878	1878	1878	7
305	20240418	134500	392663404	1878	1878	1878	1878	0
306	20240418	134400	392663404	1878	1878	1878	1873	45
307	20240418	134300	392579064	1878	1878	1878	1878	0
308	20240418	134200	392579064	1878	1878	1878	1878	50
309	20240418	134100	392485164	1878	1878	1878	1878	5
310	20240418	134000	392475774	1879	1879	1879	1879	0
311	20240418	133900	392475774	1879	1879	1879	1879	0
312	20240418	133800	392475774	1879	1879	1879	1879	0
313	20240418	133700	392475774	1879	1878	1879	1878	44
314	20240418	133600	392393124	1878	1875	1878	1875	1152
315	20240418	133500	390233118	1875	1875	1875	1875	0
316	20240418	133400	390233118	1875	1875	1875	1875	0
317	20240418	133300	390233118	1875	1875	1875	1875	267
318	20240418	133200	389732493	1875	1875	1875	1875	10
319	20240418	133100	389713743	1875	1875	1875	1875	0
320	20240418	133000	389713743	1875	1875	1875	1875	100
321	20240418	132900	389526243	1879	1879	1879	1879	100
322	20240418	132800	389338343	1879	1879	1879	1879	2
323	20240418	132700	389334585	1879	1873	1879	1873	1000
324	20240418	132600	387459266	1871	1871	1871	1871	0
325	20240418	132500	387459266	1871	1871	1871	1871	439
326	20240418	132400	386637897	1871	1872	1872	1871	1561
327	20240418	132300	383717262	1871	1871	1871	1871	0
328	20240418	132200	383717262	1871	1871	1871	1871	0
329	20240418	132100	383717262	1871	1871	1871	1871	0
330	20240418	132000	383717262	1871	1871	1871	1871	0
331	20240418	131900	383717262	1871	1873	1873	1871	2500
332	20240418	131800	379037335	1873	1876	1876	1873	4129
333	20240418	131700	371302216	1876	1876	1876	1876	0
334	20240418	131600	371302216	1876	1876	1876	1876	0
335	20240418	131500	371302216	1876	1876	1876	1876	43
336	20240418	131400	371221548	1876	1876	1876	1876	0
337	20240418	131300	371221548	1876	1876	1876	1876	0
338	20240418	131200	371221548	1876	1876	1876	1876	76
339	20240418	131100	371078972	1876	1876	1876	1876	200
340	20240418	131000	370703772	1876	1878	1878	1876	5
341	20240418	130900	370694388	1876	1876	1876	1876	0
342	20240418	130800	370694388	1876	1876	1876	1876	0
343	20240418	130700	370694388	1876	1876	1876	1876	0
344	20240418	130600	370694388	1876	1876	1876	1876	0
345	20240418	130500	370694388	1876	1876	1876	1876	2
346	20240418	130400	370690636	1879	1879	1879	1879	0
347	20240418	130300	370690636	1879	1875	1879	1875	2213
348	20240418	130200	366537261	1875	1875	1875	1875	0
349	20240418	130100	366537261	1875	1875	1875	1875	0
350	20240418	130000	366537261	1875	1878	1878	1875	242
351	20240418	125900	366082911	1878	1878	1878	1878	0
352	20240418	125800	366082911	1878	1878	1878	1878	0
353	20240418	125700	366082911	1878	1878	1878	1878	0
354	20240418	125600	366082911	1878	1878	1878	1878	1
355	20240418	125500	366081033	1878	1878	1878	1878	0
356	20240418	125400	366081033	1878	1878	1878	1878	0
357	20240418	125300	366081033	1878	1878	1878	1878	0
358	20240418	125200	366081033	1878	1878	1878	1878	555
359	20240418	125100	365038743	1873	1873	1873	1873	166
360	20240418	125000	364727825	1873	1873	1873	1873	0
361	20240418	124900	364727825	1873	1873	1873	1873	0
362	20240418	124800	364727825	1873	1873	1873	1873	2
363	20240418	124700	364724079	1878	1878	1878	1878	520
364	20240418	124600	363747519	1878	1878	1878	1878	1
365	20240418	124500	363745641	1878	1878	1878	1878	10
366	20240418	124400	363726861	1879	1879	1879	1879	0
367	20240418	124300	363726861	1879	1879	1879	1879	0
368	20240418	124200	363726861	1879	1878	1879	1878	12
369	20240418	124100	363704314	1879	1873	1879	1872	1003
370	20240418	124000	361826571	1872	1872	1872	1872	0
371	20240418	123900	361826571	1872	1872	1872	1872	0
372	20240418	123800	361826571	1872	1873	1873	1872	2000
373	20240418	123700	358081498	1879	1879	1879	1879	0
374	20240418	123600	358081498	1879	1879	1879	1879	2
375	20240418	123500	358077740	1879	1879	1879	1879	14
376	20240418	123400	358051434	1882	1882	1882	1882	0
377	20240418	123300	358051434	1882	1882	1882	1882	0
378	20240418	123200	358051434	1882	1876	1882	1874	7627
379	20240418	123100	343750974	1882	1882	1882	1882	21
380	20240418	123000	343711452	1882	1882	1882	1882	1
381	20240418	122900	343709570	1881	1881	1882	1881	3
382	20240418	122800	343703926	1882	1882	1882	1882	8
383	20240418	122700	343688870	1882	1881	1882	1881	1001
384	20240418	122600	341805988	1881	1881	1881	1881	85
385	20240418	122500	341646103	1882	1882	1882	1882	556
386	20240418	122400	340599711	1883	1882	1883	1882	5
387	20240418	122300	340590299	1883	1882	1883	1882	44
388	20240418	122200	340507461	1884	1883	1884	1876	58
389	20240418	122100	340398377	1885	1885	1885	1885	10
390	20240418	122000	340379527	1877	1884	1886	1877	293
391	20240418	121900	339827174	1885	1885	1886	1885	9193
392	20240418	121800	322497316	1886	1886	1886	1886	0
393	20240418	121700	322497316	1886	1886	1886	1886	137
394	20240418	121600	322238934	1886	1888	1888	1886	1103
395	20240418	121500	320158670	1888	1884	1888	1884	5114
396	20240418	121400	310512277	1883	1883	1883	1883	50
397	20240418	121300	310418127	1884	1883	1884	1881	555
398	20240418	121200	309372772	1883	1882	1883	1882	4539
399	20240418	121100	300826954	1882	1882	1882	1882	8
400	20240418	121000	300811898	1880	1880	1880	1880	500
401	20240418	120900	299871898	1882	1881	1882	1881	3162
402	20240418	120800	293922014	1882	1875	1882	1875	2503
403	20240418	120700	289214858	1874	1874	1874	1874	0
404	20240418	120600	289214858	1874	1874	1874	1874	14
405	20240418	120500	289188622	1875	1875	1875	1875	33
406	20240418	120400	289126747	1880	1880	1880	1880	400
407	20240418	120300	288374747	1880	1880	1880	1880	0
408	20240418	120200	288374747	1880	1880	1880	1880	52
409	20240418	120100	288276987	1880	1880	1880	1880	0
410	20240418	120000	288276987	1880	1880	1880	1880	0
411	20240418	115900	288276987	1880	1880	1880	1880	5
412	20240418	115800	288267587	1880	1880	1880	1880	5
413	20240418	115700	288258187	1880	1880	1880	1880	0
414	20240418	115600	288258187	1880	1880	1880	1880	1
415	20240418	115500	288256307	1876	1877	1877	1876	710
416	20240418	115400	286924337	1880	1879	1880	1879	11
417	20240418	115300	286903664	1879	1878	1880	1878	812
418	20240418	115200	285377609	1878	1878	1878	1878	200
419	20240418	115100	285002009	1878	1878	1878	1878	300
420	20240418	115000	284438609	1879	1879	1879	1879	1
421	20240418	114900	284436730	1875	1875	1875	1875	0
422	20240418	114800	284436730	1875	1875	1875	1875	0
423	20240418	114700	284436730	1875	1879	1879	1875	162
424	20240418	114600	284132344	1879	1879	1879	1879	0
425	20240418	114500	284132344	1879	1879	1879	1879	0
426	20240418	114400	284132344	1879	1879	1879	1879	0
427	20240418	114300	284132344	1879	1874	1879	1874	863
428	20240418	114200	282515067	1873	1874	1874	1873	1002
429	20240418	114100	280638319	1874	1881	1881	1874	35
430	20240418	114000	280572673	1881	1881	1881	1881	1
431	20240418	113900	280570792	1875	1875	1875	1875	802
432	20240418	113800	279067042	1881	1881	1882	1875	2593
433	20240418	113700	274195634	1881	1874	1881	1874	5202
434	20240418	113600	264423218	1875	1879	1879	1875	5261
435	20240418	113500	254554808	1879	1879	1879	1879	0
436	20240418	113400	254554808	1879	1879	1879	1879	0
437	20240418	113300	254554808	1879	1879	1879	1879	197
438	20240418	113200	254184645	1880	1880	1880	1880	3
439	20240418	113100	254179005	1880	1880	1880	1880	1
440	20240418	113000	254177125	1880	1880	1880	1880	6
441	20240418	112900	254165845	1880	1880	1880	1880	1
442	20240418	112800	254163965	1876	1882	1882	1876	49
443	20240418	112700	254072023	1882	1882	1883	1876	1065
444	20240418	112600	252072640	1883	1879	1883	1879	1562
445	20240418	112500	249133130	1880	1882	1882	1875	385
446	20240418	112400	248411221	1881	1881	1881	1880	60
447	20240418	112300	248298414	1883	1871	1883	1869	21375
448	20240418	112200	208205471	1880	1873	1880	1873	12016
449	20240418	112100	185668028	1873	1873	1873	1873	0
450	20240418	112000	185668028	1873	1873	1873	1873	0
451	20240418	111900	185668028	1873	1873	1873	1873	5
452	20240418	111800	185658663	1869	1873	1873	1869	2024
453	20240418	111700	181875098	1873	1873	1873	1873	2140
454	20240418	111600	177866878	1872	1872	1872	1872	6544
455	20240418	111500	165616510	1873	1873	1873	1873	80
456	20240418	111400	165466670	1872	1873	1873	1872	1003
457	20240418	111300	163589051	1872	1872	1872	1872	3397
458	20240418	111200	157229867	1872	1870	1872	1870	359
459	20240418	111100	156558475	1870	1870	1870	1870	0
460	20240418	111000	156558475	1870	1870	1870	1870	0
461	20240418	110900	156558475	1870	1871	1871	1870	105
462	20240418	110800	156362025	1871	1871	1871	1871	0
463	20240418	110700	156362025	1871	1871	1871	1871	0
464	20240418	110600	156362025	1871	1871	1871	1871	0
465	20240418	110500	156362025	1871	1871	1871	1871	3
466	20240418	110400	156356412	1870	1870	1870	1870	0
467	20240418	110300	156356412	1870	1870	1870	1870	0
468	20240418	110200	156356412	1870	1870	1870	1870	100
469	20240418	110100	156169412	1870	1870	1870	1870	0
470	20240418	110000	156169412	1870	1870	1870	1870	0
471	20240418	105900	156169412	1870	1871	1871	1870	1000
472	20240418	105800	154298581	1872	1872	1872	1872	0
473	20240418	105700	154298581	1872	1871	1872	1871	201
474	20240418	105600	153922310	1872	1872	1872	1872	12
475	20240418	105500	153899846	1872	1872	1872	1872	0
476	20240418	105400	153899846	1872	1872	1872	1872	0
477	20240418	105300	153899846	1872	1872	1872	1872	6
478	20240418	105200	153888614	1872	1872	1872	1872	16
479	20240418	105100	153858662	1872	1872	1872	1872	232
480	20240418	105000	153424358	1872	1872	1872	1872	202
481	20240418	104900	153046214	1872	1871	1872	1871	5341
482	20240418	104800	143048062	1872	1872	1872	1872	0
483	20240418	104700	143048062	1872	1872	1872	1872	0
484	20240418	104600	143048062	1872	1872	1872	1872	27
485	20240418	104500	142997518	1872	1872	1872	1872	0
486	20240418	104400	142997518	1872	1872	1872	1872	0
487	20240418	104300	142997518	1872	1872	1872	1872	0
488	20240418	104200	142997518	1872	1870	1872	1870	576
489	20240418	104100	141920338	1870	1870	1870	1870	1
490	20240418	104000	141918468	1872	1870	1872	1870	10
491	20240418	103900	141899766	1870	1870	1870	1870	1
492	20240418	103800	141897896	1870	1872	1872	1870	3
493	20240418	103700	141892284	1872	1872	1872	1872	0
494	20240418	103600	141892284	1872	1872	1872	1872	1
495	20240418	103500	141890412	1870	1870	1870	1870	780
496	20240418	103400	140431812	1873	1873	1873	1873	0
497	20240418	103300	140431812	1873	1873	1873	1873	0
498	20240418	103200	140431812	1873	1873	1873	1871	638
499	20240418	103100	139237104	1873	1873	1873	1873	0
500	20240418	103000	139237104	1873	1873	1873	1873	58
501	20240418	102900	139128470	1873	1873	1873	1873	20
502	20240418	102800	139091010	1873	1873	1873	1873	10
503	20240418	102700	139072280	1873	1873	1873	1873	0
504	20240418	102600	139072280	1873	1873	1873	1873	3
505	20240418	102500	139066661	1873	1873	1873	1873	0
506	20240418	102400	139066661	1873	1873	1873	1873	0
507	20240418	102300	139066661	1873	1873	1873	1873	0
508	20240418	102200	139066661	1873	1871	1873	1871	26
509	20240418	102100	139018013	1873	1873	1873	1873	0
510	20240418	102000	139018013	1873	1873	1873	1873	0
511	20240418	101900	139018013	1873	1873	1873	1873	301
512	20240418	101800	138454240	1871	1871	1871	1871	0
513	20240418	101700	138454240	1871	1871	1871	1871	1217
514	20240418	101600	136177233	1872	1873	1873	1872	20
515	20240418	101500	136139783	1873	1871	1873	1871	11
516	20240418	101400	136119200	1873	1873	1873	1873	210
517	20240418	101300	135725870	1873	1873	1873	1872	349
518	20240418	101200	135072449	1873	1871	1873	1871	380
519	20240418	101100	134360789	1873	1873	1873	1873	0
520	20240418	101000	134360789	1873	1873	1873	1873	160
521	20240418	100900	134061109	1873	1872	1873	1872	336
522	20240418	100800	133431787	1873	1872	1873	1872	177
523	20240418	100700	133100442	1872	1872	1872	1872	156
524	20240418	100600	132808410	1872	1871	1872	1871	3
525	20240418	100500	132802795	1872	1872	1872	1872	5
526	20240418	100400	132793435	1871	1872	1872	1871	702
527	20240418	100300	131479983	1871	1872	1872	1871	81
528	20240418	100200	131328405	1872	1871	1872	1871	267
529	20240418	100100	130828847	1872	1872	1872	1872	17
530	20240418	100000	130797023	1873	1873	1873	1873	0
531	20240418	095900	130797023	1873	1873	1873	1873	7
532	20240418	095800	130783912	1873	1872	1873	1872	46
533	20240418	095700	130697777	1871	1871	1871	1871	0
534	20240418	095600	130697777	1871	1871	1871	1871	0
535	20240418	095500	130697777	1871	1874	1874	1871	2
536	20240418	095400	130694032	1872	1872	1872	1872	1
537	20240418	095300	130692160	1870	1870	1870	1870	0
538	20240418	095200	130692160	1870	1870	1870	1870	2
539	20240418	095100	130688420	1872	1871	1872	1871	301
540	20240418	095000	130124949	1873	1873	1873	1871	115
541	20240418	094900	129909575	1873	1870	1873	1869	628
542	20240418	094800	128735128	1873	1873	1873	1873	350
543	20240418	094700	128079578	1873	1871	1873	1871	7942
544	20240418	094600	113216874	1871	1871	1871	1869	602
545	20240418	094500	112091532	1869	1869	1871	1869	2868
546	20240418	094400	106731114	1870	1871	1871	1869	1445
547	20240418	094300	104029868	1871	1870	1871	1870	361
548	20240418	094200	103354796	1871	1872	1872	1871	264
549	20240418	094100	102860769	1872	1873	1873	1871	164
550	20240418	094000	102553652	1873	1873	1873	1873	2
551	20240418	093900	102549906	1873	1873	1873	1873	2
552	20240418	093800	102546160	1870	1873	1873	1870	4
553	20240418	093700	102538677	1875	1874	1875	1874	3018
554	20240418	093600	96881809	1868	1871	1874	1867	4009
555	20240418	093500	89384304	1872	1870	1872	1870	1439
556	20240418	093400	86693354	1870	1868	1870	1868	1103
557	20240418	093300	84631892	1868	1867	1868	1867	1662
558	20240418	093200	81527805	1865	1864	1865	1864	1409
559	20240418	093100	78900220	1865	1864	1865	1863	1811
560	20240418	093000	75525055	1864	1863	1864	1863	1651
561	20240418	092900	72449241	1863	1863	1863	1863	391
562	20240418	092800	71720808	1862	1862	1862	1862	1611
563	20240418	092700	68721126	1862	1861	1862	1861	193
564	20240418	092600	68361880	1861	1861	1861	1861	50
565	20240418	092500	68268830	1861	1861	1862	1861	5937
566	20240418	092400	57219388	1861	1847	1861	1847	4188
567	20240418	092300	49441610	1859	1852	1859	1852	1300
568	20240418	092200	47030846	1853	1853	1853	1853	9
569	20240418	092100	47014169	1853	1852	1853	1852	111
570	20240418	092000	46808489	1850	1850	1850	1850	1395
571	20240418	091900	44227739	1850	1848	1850	1848	3968
572	20240418	091800	36890509	1848	1848	1848	1848	2017
573	20240418	091700	33163093	1848	1848	1848	1848	13
574	20240418	091600	33139069	1848	1848	1848	1848	4
575	20240418	091500	33131677	1848	1847	1848	1847	12
576	20240418	091400	33109512	1847	1847	1847	1847	69
577	20240418	091300	32982069	1837	1838	1838	1837	15
578	20240418	091200	32954513	1845	1847	1847	1845	247
579	20240418	091100	32498704	1845	1845	1845	1845	5951
580	20240418	091000	21519109	1845	1845	1845	1845	17
581	20240418	090900	21487744	1845	1845	1845	1845	0
582	20240418	090800	21487744	1845	1845	1845	1845	121
583	20240418	090700	21264499	1845	1845	1845	1836	831
584	20240418	090600	19737466	1845	1845	1845	1845	0
585	20240418	090500	19737466	1845	1845	1845	1845	0
586	20240418	090400	19737466	1845	1847	1847	1845	5417
587	20240418	090300	9732273	1848	1845	1848	1845	9
588	20240418	090200	9715662	1848	1848	1848	1848	105
589	20240418	090100	9521622	1849	1850	1850	1849	9
590	20240418	090000	9504978	1850	1834	1850	1834	5119