KissMeData/008700/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	184800	1061738232	1865	1865	1865	1865	11192
3	20240415	184700	1061738232	1865	1865	1865	1865	0
4	20240415	184600	1061738232	1865	1865	1865	1865	0
5	20240415	184500	1061738232	1865	1865	1865	1865	0
6	20240415	184400	1061738232	1865	1865	1865	1865	0
7	20240415	184300	1061738232	1865	1865	1865	1865	0
8	20240415	184200	1061738232	1865	1865	1865	1865	0
9	20240415	184100	1061738232	1865	1865	1865	1865	0
10	20240415	184000	1061738232	1865	1865	1865	1865	0
11	20240415	183900	1061738232	1865	1865	1865	1865	0
12	20240415	183800	1061738232	1865	1865	1865	1865	0
13	20240415	183700	1061738232	1865	1865	1865	1865	0
14	20240415	183600	1061738232	1865	1865	1865	1865	0
15	20240415	183500	1061738232	1865	1865	1865	1865	0
16	20240415	183400	1061738232	1865	1865	1865	1865	0
17	20240415	183300	1061738232	1865	1865	1865	1865	0
18	20240415	183200	1061738232	1865	1865	1865	1865	0
19	20240415	183100	1061738232	1865	1865	1865	1865	0
20	20240415	183000	1061738232	1865	1865	1865	1865	0
21	20240415	182900	1061738232	1865	1865	1865	1865	0
22	20240415	182800	1061738232	1865	1865	1865	1865	0
23	20240415	182700	1061738232	1865	1865	1865	1865	0
24	20240415	182600	1061738232	1865	1865	1865	1865	0
25	20240415	182500	1061738232	1865	1865	1865	1865	0
26	20240415	182400	1061738232	1865	1865	1865	1865	0
27	20240415	182300	1061738232	1865	1865	1865	1865	0
28	20240415	182200	1061738232	1865	1865	1865	1865	0
29	20240415	182100	1061738232	1865	1865	1865	1865	0
30	20240415	182000	1061738232	1865	1865	1865	1865	0
31	20240415	181900	1061738232	1865	1865	1865	1865	0
32	20240415	181800	1061738232	1865	1865	1865	1865	11192
33	20240415	181700	1061738232	1865	1865	1865	1865	0
34	20240415	181600	1061738232	1865	1865	1865	1865	0
35	20240415	181500	1061738232	1865	1865	1865	1865	0
36	20240415	181400	1061738232	1865	1865	1865	1865	0
37	20240415	181300	1061738232	1865	1865	1865	1865	0
38	20240415	181200	1061738232	1865	1865	1865	1865	0
39	20240415	181100	1061738232	1865	1865	1865	1865	0
40	20240415	181000	1061738232	1865	1865	1865	1865	0
41	20240415	180900	1061738232	1865	1865	1865	1865	0
42	20240415	180800	1061738232	1865	1865	1865	1865	0
43	20240415	180700	1061738232	1865	1865	1865	1865	0
44	20240415	180600	1061738232	1865	1865	1865	1865	0
45	20240415	180500	1061738232	1865	1865	1865	1865	0
46	20240415	180400	1061738232	1865	1865	1865	1865	0
47	20240415	180300	1061738232	1865	1865	1865	1865	0
48	20240415	180200	1061738232	1865	1865	1865	1865	0
49	20240415	180100	1061738232	1865	1865	1865	1865	0
50	20240415	180000	1061738232	1865	1865	1865	1865	0
51	20240415	175900	1061738232	1865	1865	1865	1865	0
52	20240415	175800	1061738232	1865	1865	1865	1865	0
53	20240415	175700	1061738232	1865	1865	1865	1865	0
54	20240415	175600	1061738232	1865	1865	1865	1865	0
55	20240415	175500	1061738232	1865	1865	1865	1865	0
56	20240415	175400	1061738232	1865	1865	1865	1865	0
57	20240415	175300	1061738232	1865	1865	1865	1865	0
58	20240415	175200	1061738232	1865	1865	1865	1865	0
59	20240415	175100	1061738232	1865	1865	1865	1865	0
60	20240415	175000	1061738232	1865	1865	1865	1865	0
61	20240415	174900	1061738232	1865	1865	1865	1865	0
62	20240415	174800	1061738232	1865	1865	1865	1865	11192
63	20240415	174700	1061738232	1865	1865	1865	1865	0
64	20240415	174600	1061738232	1865	1865	1865	1865	0
65	20240415	174500	1061738232	1865	1865	1865	1865	0
66	20240415	174400	1061738232	1865	1865	1865	1865	0
67	20240415	174300	1061738232	1865	1865	1865	1865	0
68	20240415	174200	1061738232	1865	1865	1865	1865	0
69	20240415	174100	1061738232	1865	1865	1865	1865	0
70	20240415	174000	1061738232	1865	1865	1865	1865	0
71	20240415	173900	1061738232	1865	1865	1865	1865	0
72	20240415	173800	1061738232	1865	1865	1865	1865	0
73	20240415	173700	1061738232	1865	1865	1865	1865	0
74	20240415	173600	1061738232	1865	1865	1865	1865	0
75	20240415	173500	1061738232	1865	1865	1865	1865	0
76	20240415	173400	1061738232	1865	1865	1865	1865	0
77	20240415	173300	1061738232	1865	1865	1865	1865	0
78	20240415	173200	1061738232	1865	1865	1865	1865	0
79	20240415	173100	1061738232	1865	1865	1865	1865	0
80	20240415	173000	1061738232	1865	1865	1865	1865	0
81	20240415	172900	1061738232	1865	1865	1865	1865	0
82	20240415	172800	1061738232	1865	1865	1865	1865	0
83	20240415	172700	1061738232	1865	1865	1865	1865	0
84	20240415	172600	1061738232	1865	1865	1865	1865	0
85	20240415	172500	1061738232	1865	1865	1865	1865	0
86	20240415	172400	1061738232	1865	1865	1865	1865	0
87	20240415	172300	1061738232	1865	1865	1865	1865	0
88	20240415	172200	1061738232	1865	1865	1865	1865	0
89	20240415	172100	1061738232	1865	1865	1865	1865	0
90	20240415	172000	1061738232	1865	1865	1865	1865	0
91	20240415	171900	1061738232	1865	1865	1865	1865	0
92	20240415	171800	1061738232	1865	1865	1865	1865	11192
93	20240415	171700	1061738232	1865	1865	1865	1865	0
94	20240415	171600	1061738232	1865	1865	1865	1865	0
95	20240415	171500	1061738232	1865	1865	1865	1865	0
96	20240415	171400	1061738232	1865	1865	1865	1865	0
97	20240415	171300	1061738232	1865	1865	1865	1865	0
98	20240415	171200	1061738232	1865	1865	1865	1865	0
99	20240415	171100	1061738232	1865	1865	1865	1865	0
100	20240415	171000	1061738232	1865	1865	1865	1865	0
101	20240415	170900	1061738232	1865	1865	1865	1865	0
102	20240415	170800	1061738232	1865	1865	1865	1865	0
103	20240415	170700	1061738232	1865	1865	1865	1865	0
104	20240415	170600	1061738232	1865	1865	1865	1865	0
105	20240415	170500	1061738232	1865	1865	1865	1865	0
106	20240415	170400	1061738232	1865	1865	1865	1865	0
107	20240415	170300	1061738232	1865	1865	1865	1865	0
108	20240415	170200	1061738232	1865	1865	1865	1865	0
109	20240415	170100	1061738232	1865	1865	1865	1865	0
110	20240415	170000	1061738232	1865	1865	1865	1865	0
111	20240415	165900	1061738232	1865	1865	1865	1865	0
112	20240415	165800	1061738232	1865	1865	1865	1865	0
113	20240415	165700	1061738232	1865	1865	1865	1865	0
114	20240415	165600	1061738232	1865	1865	1865	1865	0
115	20240415	165500	1061738232	1865	1865	1865	1865	0
116	20240415	165400	1061738232	1865	1865	1865	1865	0
117	20240415	165300	1061738232	1865	1865	1865	1865	0
118	20240415	165200	1061738232	1865	1865	1865	1865	0
119	20240415	165100	1061738232	1865	1865	1865	1865	0
120	20240415	165000	1061738232	1865	1865	1865	1865	0
121	20240415	164900	1061738232	1865	1865	1865	1865	0
122	20240415	164800	1061738232	1865	1865	1865	1865	11192
123	20240415	164700	1061738232	1865	1865	1865	1865	0
124	20240415	164600	1061738232	1865	1865	1865	1865	0
125	20240415	164500	1061738232	1865	1865	1865	1865	0
126	20240415	164400	1061738232	1865	1865	1865	1865	0
127	20240415	164300	1061738232	1865	1865	1865	1865	0
128	20240415	164200	1061738232	1865	1865	1865	1865	0
129	20240415	164100	1061738232	1865	1865	1865	1865	0
130	20240415	164000	1061738232	1865	1865	1865	1865	0
131	20240415	163900	1061738232	1865	1865	1865	1865	0
132	20240415	163800	1061738232	1865	1865	1865	1865	0
133	20240415	163700	1061738232	1865	1865	1865	1865	0
134	20240415	163600	1061738232	1865	1865	1865	1865	0
135	20240415	163500	1061738232	1865	1865	1865	1865	0
136	20240415	163400	1061738232	1865	1865	1865	1865	0
137	20240415	163300	1061738232	1865	1865	1865	1865	0
138	20240415	163200	1061738232	1865	1865	1865	1865	0
139	20240415	163100	1061738232	1865	1865	1865	1865	0
140	20240415	163000	1061738232	1865	1865	1865	1865	0
141	20240415	162900	1061738232	1865	1865	1865	1865	0
142	20240415	162800	1061738232	1865	1865	1865	1865	0
143	20240415	162700	1061738232	1865	1865	1865	1865	0
144	20240415	162600	1061738232	1865	1865	1865	1865	0
145	20240415	162500	1061738232	1865	1865	1865	1865	0
146	20240415	162400	1061738232	1865	1865	1865	1865	0
147	20240415	162300	1061738232	1865	1865	1865	1865	0
148	20240415	162200	1061738232	1865	1865	1865	1865	0
149	20240415	162100	1061738232	1865	1865	1865	1865	0
150	20240415	162000	1061738232	1865	1865	1865	1865	0
151	20240415	161900	1061738232	1865	1865	1865	1865	0
152	20240415	161800	1061738232	1865	1865	1865	1865	11192
153	20240415	161700	1061738232	1865	1865	1865	1865	0
154	20240415	161600	1061738232	1865	1865	1865	1865	0
155	20240415	161500	1061738232	1865	1865	1865	1865	0
156	20240415	161400	1061738232	1865	1865	1865	1865	0
157	20240415	161300	1061738232	1865	1865	1865	1865	0
158	20240415	161200	1061738232	1865	1865	1865	1865	0
159	20240415	161100	1061738232	1865	1865	1865	1865	0
160	20240415	161000	1061738232	1865	1865	1865	1865	0
161	20240415	160900	1061738232	1865	1865	1865	1865	0
162	20240415	160800	1061738232	1865	1865	1865	1865	0
163	20240415	160700	1061738232	1865	1865	1865	1865	0
164	20240415	160600	1061738232	1865	1865	1865	1865	0
165	20240415	160500	1061738232	1865	1865	1865	1865	0
166	20240415	160400	1061738232	1865	1865	1865	1865	0
167	20240415	160300	1061738232	1865	1865	1865	1865	0
168	20240415	160200	1061738232	1865	1865	1865	1865	0
169	20240415	160100	1061738232	1865	1865	1865	1865	0
170	20240415	160000	1061738232	1865	1865	1865	1865	0
171	20240415	155900	1061738232	1865	1865	1865	1865	0
172	20240415	155800	1061738232	1865	1865	1865	1865	0
173	20240415	155700	1061738232	1865	1865	1865	1865	0
174	20240415	155600	1061738232	1865	1865	1865	1865	0
175	20240415	155500	1061738232	1865	1865	1865	1865	0
176	20240415	155400	1061738232	1865	1865	1865	1865	0
177	20240415	155300	1061738232	1865	1865	1865	1865	0
178	20240415	155200	1061738232	1865	1865	1865	1865	0
179	20240415	155100	1061738232	1865	1865	1865	1865	0
180	20240415	155000	1061738232	1865	1865	1865	1865	0
181	20240415	154900	1061738232	1865	1865	1865	1865	0
182	20240415	154800	1061738232	1865	1865	1865	1865	11192
183	20240415	154700	1061738232	1865	1865	1865	1865	0
184	20240415	154600	1061738232	1865	1865	1865	1865	0
185	20240415	154500	1061738232	1865	1865	1865	1865	0
186	20240415	154400	1061738232	1865	1865	1865	1865	0
187	20240415	154300	1061738232	1865	1865	1865	1865	0
188	20240415	154200	1061738232	1865	1865	1865	1865	0
189	20240415	154100	1061738232	1865	1865	1865	1865	0
190	20240415	154000	1061738232	1865	1865	1865	1865	0
191	20240415	153900	1061738232	1865	1865	1865	1865	0
192	20240415	153800	1061738232	1865	1865	1865	1865	0
193	20240415	153700	1061738232	1865	1865	1865	1865	0
194	20240415	153600	1061738232	1865	1865	1865	1865	0
195	20240415	153500	1061738232	1865	1865	1865	1865	0
196	20240415	153400	1061738232	1865	1865	1865	1865	0
197	20240415	153300	1061738232	1865	1865	1865	1865	0
198	20240415	153200	1061738232	1865	1865	1865	1865	0
199	20240415	153100	1061738232	1865	1865	1865	1865	0
200	20240415	153000	1061738232	1865	1865	1865	1865	11192
201	20240415	152900	1040865152	1869	1869	1869	1869	0
202	20240415	152800	1040865152	1869	1869	1869	1869	0
203	20240415	152700	1040865152	1869	1869	1869	1869	0
204	20240415	152600	1040865152	1869	1869	1869	1869	0
205	20240415	152500	1040865152	1869	1869	1869	1869	0
206	20240415	152400	1040865152	1869	1869	1869	1869	0
207	20240415	152300	1040865152	1869	1869	1869	1869	0
208	20240415	152200	1040865152	1869	1869	1869	1869	0
209	20240415	152100	1040865152	1869	1869	1869	1869	0
210	20240415	152000	1040865152	1869	1869	1869	1869	0
211	20240415	151900	1040865152	1869	1869	1869	1869	0
212	20240415	151800	1040865152	1869	1869	1869	1869	22
213	20240415	151700	1040824034	1869	1868	1870	1865	1807
214	20240415	151600	1037449353	1868	1870	1870	1868	246
215	20240415	151500	1036989778	1868	1870	1870	1868	4127
216	20240415	151400	1029280502	1870	1869	1870	1869	67
217	20240415	151300	1029155222	1870	1869	1870	1869	7
218	20240415	151200	1029142138	1869	1868	1869	1868	2104
219	20240415	151100	1025210467	1869	1867	1869	1867	1056
220	20240415	151000	1023237933	1867	1865	1867	1865	992
221	20240415	150900	1021386777	1866	1866	1866	1866	0
222	20240415	150800	1021386777	1866	1866	1866	1866	35
223	20240415	150700	1021321467	1865	1865	1865	1865	3
224	20240415	150600	1021315872	1865	1865	1865	1864	1246
225	20240415	150500	1018993138	1865	1864	1865	1864	610
226	20240415	150400	1017856001	1864	1864	1864	1864	400
227	20240415	150300	1017110401	1864	1864	1864	1864	0
228	20240415	150200	1017110401	1864	1865	1865	1864	160
229	20240415	150100	1016812011	1865	1866	1866	1865	2479
230	20240415	150000	1012188667	1866	1866	1866	1866	16
231	20240415	145900	1012158811	1867	1867	1867	1866	113
232	20240415	145800	1011947890	1865	1865	1865	1865	100
233	20240415	145700	1011761390	1866	1866	1866	1866	0
234	20240415	145600	1011761390	1866	1866	1866	1866	0
235	20240415	145500	1011761390	1866	1866	1866	1866	0
236	20240415	145400	1011761390	1866	1866	1866	1866	200
237	20240415	145300	1011388190	1867	1867	1867	1867	0
238	20240415	145200	1011388190	1867	1867	1867	1867	655
239	20240415	145100	1010165305	1857	1866	1866	1857	6320
240	20240415	145000	998417813	1865	1866	1866	1865	2006
241	20240415	144900	994675805	1866	1866	1866	1866	2
242	20240415	144800	994672073	1867	1867	1867	1867	0
243	20240415	144700	994672073	1867	1866	1867	1866	1012
244	20240415	144600	992783579	1866	1866	1866	1866	4
245	20240415	144500	992776115	1866	1865	1866	1865	286
246	20240415	144400	992242661	1863	1863	1863	1863	1000
247	20240415	144300	990379661	1863	1865	1865	1862	2092
248	20240415	144200	986482165	1864	1864	1864	1864	48
249	20240415	144100	986392693	1864	1863	1865	1863	332
250	20240415	144000	985774074	1865	1865	1865	1864	577
251	20240415	143900	984698543	1865	1865	1865	1865	0
252	20240415	143800	984698543	1865	1865	1865	1865	0
253	20240415	143700	984698543	1865	1865	1865	1864	302
254	20240415	143600	984135609	1865	1865	1865	1865	5
255	20240415	143500	984126284	1866	1866	1866	1866	0
256	20240415	143400	984126284	1866	1866	1866	1866	3
257	20240415	143300	984120686	1866	1866	1866	1866	1
258	20240415	143200	984118820	1866	1866	1866	1866	0
259	20240415	143100	984118820	1866	1866	1866	1866	0
260	20240415	143000	984118820	1866	1866	1866	1866	290
261	20240415	142900	983577680	1867	1867	1867	1867	0
262	20240415	142800	983577680	1867	1867	1867	1867	2
263	20240415	142700	983573946	1861	1865	1865	1861	5000
264	20240415	142600	974264718	1867	1867	1867	1867	45
265	20240415	142500	974180703	1865	1865	1865	1865	0
266	20240415	142400	974180703	1865	1865	1865	1865	0
267	20240415	142300	974180703	1865	1865	1865	1865	0
268	20240415	142200	974180703	1865	1865	1865	1865	20
269	20240415	142100	974143403	1867	1867	1867	1867	0
270	20240415	142000	974143403	1867	1867	1867	1867	0
271	20240415	141900	974143403	1867	1867	1867	1867	0
272	20240415	141800	974143403	1867	1867	1867	1867	0
273	20240415	141700	974143403	1867	1867	1867	1867	0
274	20240415	141600	974143403	1867	1867	1867	1867	268
275	20240415	141500	973643047	1867	1867	1867	1867	0
276	20240415	141400	973643047	1867	1864	1867	1864	342
277	20240415	141300	973005556	1865	1865	1865	1865	3
278	20240415	141200	972999961	1864	1865	1865	1864	2336
279	20240415	141100	968645096	1866	1867	1867	1866	2358
280	20240415	141000	964245067	1867	1870	1870	1867	1437
281	20240415	140900	961562185	1866	1866	1866	1866	0
282	20240415	140800	961562185	1866	1866	1866	1866	17
283	20240415	140700	961530463	1866	1866	1866	1866	0
284	20240415	140600	961530463	1866	1866	1866	1866	0
285	20240415	140500	961530463	1866	1866	1866	1866	0
286	20240415	140400	961530463	1866	1869	1869	1866	4307
287	20240415	140300	953493336	1870	1870	1870	1870	5000
288	20240415	140200	944143336	1870	1870	1870	1870	489
289	20240415	140100	943228906	1871	1871	1871	1871	1
290	20240415	140000	943227035	1871	1870	1871	1870	203
291	20240415	135900	942847422	1871	1871	1871	1871	0
292	20240415	135800	942847422	1871	1870	1871	1870	8
293	20240415	135700	942832457	1871	1871	1871	1871	0
294	20240415	135600	942832457	1871	1870	1871	1870	201
295	20240415	135500	942456586	1871	1870	1871	1870	72
296	20240415	135400	942321924	1870	1870	1870	1870	50
297	20240415	135300	942228424	1871	1871	1871	1871	0
298	20240415	135200	942228424	1871	1871	1871	1871	31
299	20240415	135100	942170423	1870	1870	1870	1870	1010
300	20240415	135000	940281723	1870	1870	1870	1870	5
301	20240415	134900	940272373	1870	1870	1870	1870	53
302	20240415	134800	940173263	1871	1871	1871	1871	79
303	20240415	134700	940025454	1871	1871	1871	1871	11
304	20240415	134600	940004873	1870	1870	1870	1870	1050
305	20240415	134500	938041373	1870	1872	1872	1870	1301
306	20240415	134400	935608501	1871	1871	1871	1871	2832
307	20240415	134300	930309829	1872	1872	1872	1872	60
308	20240415	134200	930197509	1872	1872	1872	1872	0
309	20240415	134100	930197509	1872	1872	1872	1872	2
310	20240415	134000	930193765	1872	1872	1872	1872	9
311	20240415	133900	930176917	1872	1872	1872	1872	10
312	20240415	133800	930158197	1872	1872	1872	1872	73
313	20240415	133700	930021541	1872	1872	1872	1872	10
314	20240415	133600	930002821	1871	1871	1871	1871	600
315	20240415	133500	928880221	1872	1871	1872	1871	415
316	20240415	133400	928103745	1872	1872	1872	1872	0
317	20240415	133300	928103745	1872	1872	1872	1871	256
318	20240415	133200	927624613	1872	1871	1872	1871	361
319	20240415	133100	926948943	1871	1871	1871	1871	697
320	20240415	133000	925644856	1870	1870	1870	1870	141
321	20240415	132900	925381186	1870	1871	1871	1870	1108
322	20240415	132800	923308726	1871	1870	1871	1870	2941
323	20240415	132700	917806215	1871	1863	1871	1863	22299
324	20240415	132600	876166844	1862	1861	1862	1861	1690
325	20240415	132500	873020452	1861	1861	1861	1861	15
326	20240415	132400	872992537	1861	1861	1861	1861	1
327	20240415	132300	872990676	1860	1859	1860	1859	7482
328	20240415	132200	859076433	1858	1858	1858	1858	948
329	20240415	132100	857315049	1858	1858	1858	1858	116
330	20240415	132000	857099521	1858	1858	1858	1858	105
331	20240415	131900	856904431	1858	1858	1858	1858	7
332	20240415	131800	856891425	1858	1858	1858	1858	491
333	20240415	131700	855979147	1859	1859	1859	1859	0
334	20240415	131600	855979147	1859	1859	1859	1859	50
335	20240415	131500	855886197	1859	1859	1859	1859	0
336	20240415	131400	855886197	1859	1859	1859	1859	1
337	20240415	131300	855884338	1859	1859	1859	1859	0
338	20240415	131200	855884338	1859	1859	1859	1859	0
339	20240415	131100	855884338	1859	1859	1859	1859	0
340	20240415	131000	855884338	1859	1859	1859	1859	500
341	20240415	130900	854954838	1859	1859	1859	1859	550
342	20240415	130800	853932388	1861	1861	1861	1861	0
343	20240415	130700	853932388	1861	1861	1861	1861	0
344	20240415	130600	853932388	1861	1860	1861	1855	4100
345	20240415	130500	846305937	1858	1860	1860	1858	4001
346	20240415	130400	838872077	1859	1854	1859	1854	2827
347	20240415	130300	833620555	1854	1854	1854	1854	1
348	20240415	130200	833618701	1858	1858	1858	1858	0
349	20240415	130100	833618701	1858	1858	1858	1858	1
350	20240415	130000	833616843	1854	1857	1858	1854	6198
351	20240415	125900	822121371	1857	1857	1857	1857	300
352	20240415	125800	821564271	1857	1857	1857	1857	0
353	20240415	125700	821564271	1857	1857	1857	1857	151
354	20240415	125600	821283864	1857	1857	1857	1857	9
355	20240415	125500	821267151	1854	1854	1854	1854	0
356	20240415	125400	821267151	1854	1854	1854	1854	513
357	20240415	125300	820316049	1854	1857	1857	1854	4001
358	20240415	125200	812897235	1858	1858	1858	1858	31
359	20240415	125100	812839637	1858	1858	1858	1858	0
360	20240415	125000	812839637	1858	1858	1858	1858	0
361	20240415	124900	812839637	1858	1858	1858	1858	0
362	20240415	124800	812839637	1858	1857	1858	1857	502
363	20240415	124700	811907422	1858	1857	1858	1857	1527
364	20240415	124600	809070808	1857	1857	1857	1855	22
365	20240415	124500	809029956	1857	1855	1857	1855	2
366	20240415	124400	809026244	1857	1857	1857	1857	0
367	20240415	124300	809026244	1857	1857	1857	1857	0
368	20240415	124200	809026244	1857	1857	1857	1857	11
369	20240415	124100	809005817	1857	1857	1857	1857	0
370	20240415	124000	809005817	1857	1858	1858	1857	146
371	20240415	123900	808734694	1857	1857	1857	1857	255
372	20240415	123800	808261159	1857	1857	1857	1857	995
373	20240415	123700	806413444	1856	1856	1856	1856	73
374	20240415	123600	806277956	1856	1855	1856	1855	1070
375	20240415	123500	804293031	1855	1855	1855	1855	5
376	20240415	123400	804283756	1855	1855	1855	1855	130
377	20240415	123300	804042606	1854	1854	1854	1854	0
378	20240415	123200	804042606	1854	1854	1854	1854	0
379	20240415	123100	804042606	1854	1854	1854	1854	100
380	20240415	123000	803857206	1853	1853	1853	1853	0
381	20240415	122900	803857206	1853	1853	1853	1853	0
382	20240415	122800	803857206	1853	1853	1853	1853	0
383	20240415	122700	803857206	1853	1853	1853	1853	0
384	20240415	122600	803857206	1853	1853	1853	1853	10
385	20240415	122500	803838676	1852	1852	1852	1852	1400
386	20240415	122400	801245876	1852	1852	1852	1852	0
387	20240415	122300	801245876	1852	1852	1852	1852	1365
388	20240415	122200	798717896	1851	1852	1852	1851	320
389	20240415	122100	798125476	1852	1852	1852	1852	5
390	20240415	122000	798116216	1851	1851	1851	1851	0
391	20240415	121900	798116216	1851	1851	1851	1851	0
392	20240415	121800	798116216	1851	1851	1851	1851	500
393	20240415	121700	797190716	1851	1851	1851	1851	3314
394	20240415	121600	791056502	1851	1851	1851	1851	2
395	20240415	121500	791052800	1852	1851	1852	1851	330
396	20240415	121400	790441940	1851	1851	1851	1851	605
397	20240415	121300	789322085	1852	1852	1852	1852	10
398	20240415	121200	789303565	1852	1852	1852	1852	12
399	20240415	121100	789281341	1852	1851	1852	1851	710
400	20240415	121000	787967121	1852	1852	1852	1852	6
401	20240415	120900	787956009	1852	1852	1852	1852	122
402	20240415	120800	787730065	1852	1852	1852	1852	100
403	20240415	120700	787544865	1852	1852	1852	1852	1056
404	20240415	120600	785589153	1852	1853	1853	1852	2369
405	20240415	120500	781200153	1853	1853	1853	1853	1900
406	20240415	120400	777679453	1854	1854	1854	1854	330
407	20240415	120300	777067633	1854	1854	1854	1854	0
408	20240415	120200	777067633	1854	1854	1854	1854	0
409	20240415	120100	777067633	1854	1854	1854	1854	0
410	20240415	120000	777067633	1854	1854	1854	1854	50
411	20240415	115900	776974933	1854	1854	1854	1854	0
412	20240415	115800	776974933	1854	1854	1854	1854	0
413	20240415	115700	776974933	1854	1854	1854	1854	0
414	20240415	115600	776974933	1854	1854	1854	1854	0
415	20240415	115500	776974933	1854	1854	1854	1854	0
416	20240415	115400	776974933	1854	1854	1854	1854	0
417	20240415	115300	776974933	1854	1854	1854	1854	0
418	20240415	115200	776974933	1854	1854	1854	1854	2
419	20240415	115100	776971225	1855	1855	1855	1855	0
420	20240415	115000	776971225	1855	1855	1855	1855	0
421	20240415	114900	776971225	1855	1855	1855	1855	1
422	20240415	114800	776969370	1854	1854	1854	1854	0
423	20240415	114700	776969370	1854	1854	1854	1854	5
424	20240415	114600	776960100	1854	1854	1854	1854	739
425	20240415	114500	775589994	1853	1854	1854	1853	37
426	20240415	114400	775521397	1854	1854	1854	1854	75
427	20240415	114300	775382347	1853	1853	1853	1853	0
428	20240415	114200	775382347	1853	1853	1853	1853	0
429	20240415	114100	775382347	1853	1853	1853	1853	1887
430	20240415	114000	771885736	1853	1853	1853	1853	0
431	20240415	113900	771885736	1853	1853	1853	1853	565
432	20240415	113800	770838791	1852	1852	1852	1852	0
433	20240415	113700	770838791	1852	1852	1852	1852	0
434	20240415	113600	770838791	1852	1853	1853	1852	4312
435	20240415	113500	762852695	1853	1855	1855	1853	1041
436	20240415	113400	760923720	1853	1853	1853	1853	2
437	20240415	113300	760920014	1853	1853	1853	1853	0
438	20240415	113200	760920014	1853	1854	1854	1853	211
439	20240415	113100	760529020	1855	1855	1855	1855	0
440	20240415	113000	760529020	1855	1855	1855	1855	6
441	20240415	112900	760517890	1855	1855	1855	1855	32
442	20240415	112800	760458530	1853	1853	1853	1853	0
443	20240415	112700	760458530	1853	1853	1853	1853	0
444	20240415	112600	760458530	1853	1853	1854	1853	966
445	20240415	112500	758668531	1854	1854	1854	1854	50
446	20240415	112400	758575831	1854	1854	1854	1854	0
447	20240415	112300	758575831	1854	1854	1854	1854	10
448	20240415	112200	758557291	1854	1854	1854	1854	6
449	20240415	112100	758546167	1854	1854	1854	1854	301
450	20240415	112000	757988113	1854	1854	1854	1854	628
451	20240415	111900	756823801	1855	1855	1855	1855	872
452	20240415	111800	755206241	1854	1854	1854	1854	0
453	20240415	111700	755206241	1854	1854	1854	1854	67
454	20240415	111600	755082023	1854	1854	1854	1854	0
455	20240415	111500	755082023	1854	1854	1854	1854	0
456	20240415	111400	755082023	1854	1854	1854	1854	800
457	20240415	111300	753598823	1854	1854	1854	1854	124
458	20240415	111200	753368927	1854	1854	1854	1854	0
459	20240415	111100	753368927	1854	1853	1854	1853	333
460	20240415	111000	752751546	1853	1853	1853	1853	0
461	20240415	110900	752751546	1853	1853	1853	1853	0
462	20240415	110800	752751546	1853	1855	1855	1853	13
463	20240415	110700	752727433	1852	1852	1852	1852	145
464	20240415	110600	752458893	1852	1852	1852	1852	2756
465	20240415	110500	747354781	1852	1853	1853	1852	11
466	20240415	110400	747334399	1852	1852	1852	1852	0
467	20240415	110300	747334399	1852	1852	1852	1852	0
468	20240415	110200	747334399	1852	1852	1852	1852	0
469	20240415	110100	747334399	1852	1855	1855	1852	940
470	20240415	110000	745591661	1855	1855	1855	1855	0
471	20240415	105900	745591661	1855	1855	1855	1855	10
472	20240415	105800	745573111	1853	1853	1853	1853	99
473	20240415	105700	745389664	1853	1853	1853	1853	1921
474	20240415	105600	741830051	1853	1853	1853	1853	694
475	20240415	105500	740544069	1853	1853	1853	1853	1001
476	20240415	105400	738689216	1853	1853	1853	1853	0
477	20240415	105300	738689216	1853	1852	1853	1852	114
478	20240415	105200	738477988	1852	1852	1852	1852	0
479	20240415	105100	738477988	1852	1852	1852	1852	32
480	20240415	105000	738418724	1852	1851	1852	1851	57
481	20240415	104900	738313161	1853	1853	1853	1853	5
482	20240415	104800	738303896	1851	1851	1851	1851	0
483	20240415	104700	738303896	1851	1851	1851	1851	0
484	20240415	104600	738303896	1851	1852	1852	1851	500
485	20240415	104500	737378136	1853	1853	1853	1853	2
486	20240415	104400	737374430	1853	1853	1853	1853	0
487	20240415	104300	737374430	1853	1853	1853	1853	11
488	20240415	104200	737354047	1853	1853	1853	1853	10
489	20240415	104100	737335517	1853	1850	1853	1850	830
490	20240415	104000	735799912	1850	1850	1850	1850	194
491	20240415	103900	735441012	1850	1850	1850	1850	139
492	20240415	103800	735183862	1849	1850	1850	1849	205
493	20240415	103700	734804802	1850	1850	1850	1850	803
494	20240415	103600	733319252	1850	1850	1850	1848	10991
495	20240415	103500	712999303	1850	1850	1850	1850	1001
496	20240415	103400	711147453	1850	1852	1853	1850	5388
497	20240415	103300	701175703	1853	1853	1853	1853	0
498	20240415	103200	701175703	1853	1852	1853	1852	23
499	20240415	103100	701133086	1851	1851	1851	1851	70
500	20240415	103000	701003516	1851	1851	1851	1851	1300
501	20240415	102900	698597216	1851	1852	1852	1851	1000
502	20240415	102800	696746115	1853	1853	1853	1853	30
503	20240415	102700	696690525	1852	1852	1852	1852	73
504	20240415	102600	696555329	1852	1852	1852	1852	380
505	20240415	102500	695851569	1852	1852	1852	1852	0
506	20240415	102400	695851569	1852	1850	1852	1850	3762
507	20240415	102300	688889336	1850	1850	1850	1849	19224
508	20240415	102200	653326911	1851	1851	1851	1850	5542
509	20240415	102100	643072996	1851	1851	1851	1851	220
510	20240415	102000	642665776	1851	1852	1852	1851	2519
511	20240415	101900	638001740	1853	1854	1854	1853	1570
512	20240415	101800	635092501	1854	1854	1854	1854	115
513	20240415	101700	634879291	1855	1855	1855	1855	1002
514	20240415	101600	633020581	1854	1854	1854	1854	200
515	20240415	101500	632649781	1854	1855	1855	1854	8526
516	20240415	101400	616834706	1856	1856	1856	1856	245
517	20240415	101300	616379986	1856	1856	1856	1856	6093
518	20240415	101200	605071378	1857	1857	1857	1857	1
519	20240415	101100	605069521	1857	1858	1858	1856	3436
520	20240415	101000	598691785	1858	1858	1858	1858	110
521	20240415	100900	598487405	1858	1858	1858	1858	100
522	20240415	100800	598301605	1858	1858	1858	1858	0
523	20240415	100700	598301605	1858	1858	1858	1858	10
524	20240415	100600	598283025	1858	1858	1858	1858	10
525	20240415	100500	598264445	1860	1860	1860	1860	1
526	20240415	100400	598262585	1859	1859	1859	1859	2000
527	20240415	100300	594544585	1859	1858	1859	1858	26
528	20240415	100200	594496276	1858	1858	1858	1858	103
529	20240415	100100	594304902	1856	1858	1858	1856	381
530	20240415	100000	593597762	1856	1858	1858	1855	275
531	20240415	095900	593087593	1856	1856	1858	1856	24
532	20240415	095800	593043045	1856	1857	1858	1855	3997
533	20240415	095700	585623348	1857	1858	1858	1857	152
534	20240415	095600	585341032	1859	1859	1859	1859	6
535	20240415	095500	585329878	1859	1856	1859	1856	213
536	20240415	095400	584934547	1856	1856	1856	1856	3331
537	20240415	095300	578752211	1855	1856	1856	1855	1360
538	20240415	095200	576229410	1856	1856	1856	1856	702
539	20240415	095100	574926498	1859	1857	1859	1857	8
540	20240415	095000	574911640	1858	1858	1858	1858	10
541	20240415	094900	574893060	1859	1857	1859	1856	61
542	20240415	094800	574779787	1859	1859	1859	1859	2
543	20240415	094700	574776069	1859	1859	1859	1859	13
544	20240415	094600	574751902	1858	1858	1858	1858	2
545	20240415	094500	574748186	1860	1859	1860	1859	12
546	20240415	094400	574725873	1859	1859	1859	1859	500
547	20240415	094300	573796373	1859	1859	1859	1859	0
548	20240415	094200	573796373	1859	1859	1860	1858	10
549	20240415	094100	573777783	1858	1856	1858	1856	7893
550	20240415	094000	559117208	1857	1858	1858	1857	1100
551	20240415	093900	557074507	1858	1857	1858	1857	4300
552	20240415	093800	549089082	1857	1857	1857	1857	100
553	20240415	093700	548903382	1855	1857	1857	1855	1054
554	20240415	093600	546947612	1857	1857	1857	1857	1851
555	20240415	093500	543510305	1857	1857	1857	1857	80
556	20240415	093400	543361745	1858	1849	1858	1849	4612
557	20240415	093300	534834093	1849	1850	1853	1849	1387
558	20240415	093200	532266164	1849	1855	1855	1849	27916
559	20240415	093100	480589159	1855	1858	1858	1855	236
560	20240415	093000	480151019	1858	1858	1859	1858	1411
561	20240415	092900	477528600	1858	1858	1858	1858	2
562	20240415	092800	477524884	1857	1856	1857	1853	6011
563	20240415	092700	466370493	1856	1852	1856	1852	7785
564	20240415	092600	451944421	1852	1853	1853	1852	1870
565	20240415	092500	448480627	1853	1853	1853	1852	1136
566	20240415	092400	446376624	1853	1853	1853	1852	2249
567	20240415	092300	442210304	1853	1853	1853	1853	76
568	20240415	092200	442069476	1853	1853	1853	1852	1089
569	20240415	092100	440051560	1853	1854	1854	1852	6335
570	20240415	092000	428316845	1854	1856	1856	1854	5390
571	20240415	091900	418318162	1856	1857	1859	1856	1424
572	20240415	091800	415673914	1858	1861	1861	1858	10029
573	20240415	091700	397025795	1859	1859	1859	1859	0
574	20240415	091600	397025795	1859	1861	1861	1859	1006
575	20240415	091500	395155400	1860	1861	1861	1860	6456
576	20240415	091400	383146951	1860	1867	1867	1860	7448
577	20240415	091300	369275940	1867	1867	1867	1866	335
578	20240415	091200	368650517	1867	1868	1868	1867	132
579	20240415	091100	368403991	1868	1868	1868	1868	30
580	20240415	091000	368347951	1868	1870	1870	1868	367
581	20240415	090900	367661676	1872	1871	1873	1870	726
582	20240415	090800	366304001	1873	1863	1873	1862	13178
583	20240415	090700	341717539	1863	1862	1864	1860	3569
584	20240415	090600	335073931	1860	1862	1864	1859	6295
585	20240415	090500	323366947	1860	1862	1865	1860	6920
586	20240415	090400	310487030	1861	1874	1874	1861	17750
587	20240415	090300	277326523	1874	1874	1875	1874	903
588	20240415	090200	275634231	1874	1876	1877	1874	1881
589	20240415	090100	272107712	1874	1872	1879	1872	4872
590	20240415	090000	262980941	1873	1871	1904	1871	136090