KissMeData/002700/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	183600	440604030	1851	1851	1851	1851	3927
3	20240411	183500	440604030	1851	1851	1851	1851	0
4	20240411	183400	440604030	1851	1851	1851	1851	0
5	20240411	183300	440604030	1851	1851	1851	1851	0
6	20240411	183200	440604030	1851	1851	1851	1851	0
7	20240411	183100	440604030	1851	1851	1851	1851	0
8	20240411	183000	440604030	1851	1851	1851	1851	0
9	20240411	182900	440604030	1851	1851	1851	1851	0
10	20240411	182800	440604030	1851	1851	1851	1851	0
11	20240411	182700	440604030	1851	1851	1851	1851	0
12	20240411	182600	440604030	1851	1851	1851	1851	0
13	20240411	182500	440604030	1851	1851	1851	1851	0
14	20240411	182400	440604030	1851	1851	1851	1851	0
15	20240411	182300	440604030	1851	1851	1851	1851	0
16	20240411	182200	440604030	1851	1851	1851	1851	0
17	20240411	182100	440604030	1851	1851	1851	1851	0
18	20240411	182000	440604030	1851	1851	1851	1851	0
19	20240411	181900	440604030	1851	1851	1851	1851	0
20	20240411	181800	440604030	1851	1851	1851	1851	0
21	20240411	181700	440604030	1851	1851	1851	1851	0
22	20240411	181600	440604030	1851	1851	1851	1851	0
23	20240411	181500	440604030	1851	1851	1851	1851	0
24	20240411	181400	440604030	1851	1851	1851	1851	0
25	20240411	181300	440604030	1851	1851	1851	1851	0
26	20240411	181200	440604030	1851	1851	1851	1851	0
27	20240411	181100	440604030	1851	1851	1851	1851	0
28	20240411	181000	440604030	1851	1851	1851	1851	0
29	20240411	180900	440604030	1851	1851	1851	1851	0
30	20240411	180800	440604030	1851	1851	1851	1851	0
31	20240411	180700	440604030	1851	1851	1851	1851	0
32	20240411	180600	440604030	1851	1851	1851	1851	3927
33	20240411	180500	440604030	1851	1851	1851	1851	0
34	20240411	180400	440604030	1851	1851	1851	1851	0
35	20240411	180300	440604030	1851	1851	1851	1851	0
36	20240411	180200	440604030	1851	1851	1851	1851	0
37	20240411	180100	440604030	1851	1851	1851	1851	0
38	20240411	180000	440604030	1851	1851	1851	1851	0
39	20240411	175900	440604030	1851	1851	1851	1851	0
40	20240411	175800	440604030	1851	1851	1851	1851	0
41	20240411	175700	440604030	1851	1851	1851	1851	0
42	20240411	175600	440604030	1851	1851	1851	1851	0
43	20240411	175500	440604030	1851	1851	1851	1851	0
44	20240411	175400	440604030	1851	1851	1851	1851	0
45	20240411	175300	440604030	1851	1851	1851	1851	0
46	20240411	175200	440604030	1851	1851	1851	1851	0
47	20240411	175100	440604030	1851	1851	1851	1851	0
48	20240411	175000	440604030	1851	1851	1851	1851	0
49	20240411	174900	440604030	1851	1851	1851	1851	0
50	20240411	174800	440604030	1851	1851	1851	1851	0
51	20240411	174700	440604030	1851	1851	1851	1851	0
52	20240411	174600	440604030	1851	1851	1851	1851	0
53	20240411	174500	440604030	1851	1851	1851	1851	0
54	20240411	174400	440604030	1851	1851	1851	1851	0
55	20240411	174300	440604030	1851	1851	1851	1851	0
56	20240411	174200	440604030	1851	1851	1851	1851	0
57	20240411	174100	440604030	1851	1851	1851	1851	0
58	20240411	174000	440604030	1851	1851	1851	1851	0
59	20240411	173900	440604030	1851	1851	1851	1851	0
60	20240411	173800	440604030	1851	1851	1851	1851	0
61	20240411	173700	440604030	1851	1851	1851	1851	0
62	20240411	173600	440604030	1851	1851	1851	1851	3927
63	20240411	173500	440604030	1851	1851	1851	1851	0
64	20240411	173400	440604030	1851	1851	1851	1851	0
65	20240411	173300	440604030	1851	1851	1851	1851	0
66	20240411	173200	440604030	1851	1851	1851	1851	0
67	20240411	173100	440604030	1851	1851	1851	1851	0
68	20240411	173000	440604030	1851	1851	1851	1851	0
69	20240411	172900	440604030	1851	1851	1851	1851	0
70	20240411	172800	440604030	1851	1851	1851	1851	0
71	20240411	172700	440604030	1851	1851	1851	1851	0
72	20240411	172600	440604030	1851	1851	1851	1851	0
73	20240411	172500	440604030	1851	1851	1851	1851	0
74	20240411	172400	440604030	1851	1851	1851	1851	0
75	20240411	172300	440604030	1851	1851	1851	1851	0
76	20240411	172200	440604030	1851	1851	1851	1851	0
77	20240411	172100	440604030	1851	1851	1851	1851	0
78	20240411	172000	440604030	1851	1851	1851	1851	0
79	20240411	171900	440604030	1851	1851	1851	1851	0
80	20240411	171800	440604030	1851	1851	1851	1851	0
81	20240411	171700	440604030	1851	1851	1851	1851	0
82	20240411	171600	440604030	1851	1851	1851	1851	0
83	20240411	171500	440604030	1851	1851	1851	1851	0
84	20240411	171400	440604030	1851	1851	1851	1851	0
85	20240411	171300	440604030	1851	1851	1851	1851	0
86	20240411	171200	440604030	1851	1851	1851	1851	0
87	20240411	171100	440604030	1851	1851	1851	1851	0
88	20240411	171000	440604030	1851	1851	1851	1851	0
89	20240411	170900	440604030	1851	1851	1851	1851	0
90	20240411	170800	440604030	1851	1851	1851	1851	0
91	20240411	170700	440604030	1851	1851	1851	1851	0
92	20240411	170600	440604030	1851	1851	1851	1851	3927
93	20240411	170500	440604030	1851	1851	1851	1851	0
94	20240411	170400	440604030	1851	1851	1851	1851	0
95	20240411	170300	440604030	1851	1851	1851	1851	0
96	20240411	170200	440604030	1851	1851	1851	1851	0
97	20240411	170100	440604030	1851	1851	1851	1851	0
98	20240411	170000	440604030	1851	1851	1851	1851	0
99	20240411	165900	440604030	1851	1851	1851	1851	0
100	20240411	165800	440604030	1851	1851	1851	1851	0
101	20240411	165700	440604030	1851	1851	1851	1851	0
102	20240411	165600	440604030	1851	1851	1851	1851	0
103	20240411	165500	440604030	1851	1851	1851	1851	0
104	20240411	165400	440604030	1851	1851	1851	1851	0
105	20240411	165300	440604030	1851	1851	1851	1851	0
106	20240411	165200	440604030	1851	1851	1851	1851	0
107	20240411	165100	440604030	1851	1851	1851	1851	0
108	20240411	165000	440604030	1851	1851	1851	1851	0
109	20240411	164900	440604030	1851	1851	1851	1851	0
110	20240411	164800	440604030	1851	1851	1851	1851	0
111	20240411	164700	440604030	1851	1851	1851	1851	0
112	20240411	164600	440604030	1851	1851	1851	1851	0
113	20240411	164500	440604030	1851	1851	1851	1851	0
114	20240411	164400	440604030	1851	1851	1851	1851	0
115	20240411	164300	440604030	1851	1851	1851	1851	0
116	20240411	164200	440604030	1851	1851	1851	1851	0
117	20240411	164100	440604030	1851	1851	1851	1851	0
118	20240411	164000	440604030	1851	1851	1851	1851	0
119	20240411	163900	440604030	1851	1851	1851	1851	0
120	20240411	163800	440604030	1851	1851	1851	1851	0
121	20240411	163700	440604030	1851	1851	1851	1851	0
122	20240411	163600	440604030	1851	1851	1851	1851	3927
123	20240411	163500	440604030	1851	1851	1851	1851	0
124	20240411	163400	440604030	1851	1851	1851	1851	0
125	20240411	163300	440604030	1851	1851	1851	1851	0
126	20240411	163200	440604030	1851	1851	1851	1851	0
127	20240411	163100	440604030	1851	1851	1851	1851	0
128	20240411	163000	440604030	1851	1851	1851	1851	0
129	20240411	162900	440604030	1851	1851	1851	1851	0
130	20240411	162800	440604030	1851	1851	1851	1851	0
131	20240411	162700	440604030	1851	1851	1851	1851	0
132	20240411	162600	440604030	1851	1851	1851	1851	0
133	20240411	162500	440604030	1851	1851	1851	1851	0
134	20240411	162400	440604030	1851	1851	1851	1851	0
135	20240411	162300	440604030	1851	1851	1851	1851	0
136	20240411	162200	440604030	1851	1851	1851	1851	0
137	20240411	162100	440604030	1851	1851	1851	1851	0
138	20240411	162000	440604030	1851	1851	1851	1851	0
139	20240411	161900	440604030	1851	1851	1851	1851	0
140	20240411	161800	440604030	1851	1851	1851	1851	0
141	20240411	161700	440604030	1851	1851	1851	1851	0
142	20240411	161600	440604030	1851	1851	1851	1851	0
143	20240411	161500	440604030	1851	1851	1851	1851	0
144	20240411	161400	440604030	1851	1851	1851	1851	0
145	20240411	161300	440604030	1851	1851	1851	1851	0
146	20240411	161200	440604030	1851	1851	1851	1851	0
147	20240411	161100	440604030	1851	1851	1851	1851	0
148	20240411	161000	440604030	1851	1851	1851	1851	0
149	20240411	160900	440604030	1851	1851	1851	1851	0
150	20240411	160800	440604030	1851	1851	1851	1851	0
151	20240411	160700	440604030	1851	1851	1851	1851	0
152	20240411	160600	440604030	1851	1851	1851	1851	3927
153	20240411	160500	440604030	1851	1851	1851	1851	0
154	20240411	160400	440604030	1851	1851	1851	1851	0
155	20240411	160300	440604030	1851	1851	1851	1851	0
156	20240411	160200	440604030	1851	1851	1851	1851	0
157	20240411	160100	440604030	1851	1851	1851	1851	0
158	20240411	160000	440604030	1851	1851	1851	1851	0
159	20240411	155900	440604030	1851	1851	1851	1851	0
160	20240411	155800	440604030	1851	1851	1851	1851	0
161	20240411	155700	440604030	1851	1851	1851	1851	0
162	20240411	155600	440604030	1851	1851	1851	1851	0
163	20240411	155500	440604030	1851	1851	1851	1851	0
164	20240411	155400	440604030	1851	1851	1851	1851	0
165	20240411	155300	440604030	1851	1851	1851	1851	0
166	20240411	155200	440604030	1851	1851	1851	1851	0
167	20240411	155100	440604030	1851	1851	1851	1851	0
168	20240411	155000	440604030	1851	1851	1851	1851	0
169	20240411	154900	440604030	1851	1851	1851	1851	0
170	20240411	154800	440604030	1851	1851	1851	1851	0
171	20240411	154700	440604030	1851	1851	1851	1851	0
172	20240411	154600	440604030	1851	1851	1851	1851	0
173	20240411	154500	440604030	1851	1851	1851	1851	0
174	20240411	154400	440604030	1851	1851	1851	1851	0
175	20240411	154300	440604030	1851	1851	1851	1851	0
176	20240411	154200	440604030	1851	1851	1851	1851	0
177	20240411	154100	440604030	1851	1851	1851	1851	0
178	20240411	154000	440604030	1851	1851	1851	1851	0
179	20240411	153900	440604030	1851	1851	1851	1851	0
180	20240411	153800	440604030	1851	1851	1851	1851	0
181	20240411	153700	440604030	1851	1851	1851	1851	0
182	20240411	153600	440604030	1851	1851	1851	1851	3927
183	20240411	153500	440604030	1851	1851	1851	1851	0
184	20240411	153400	440604030	1851	1851	1851	1851	0
185	20240411	153300	440604030	1851	1851	1851	1851	0
186	20240411	153200	440604030	1851	1851	1851	1851	0
187	20240411	153100	440604030	1851	1851	1851	1851	0
188	20240411	153000	440604030	1851	1851	1851	1851	3927
189	20240411	152900	433335153	1853	1853	1853	1853	0
190	20240411	152800	433335153	1853	1853	1853	1853	0
191	20240411	152700	433335153	1853	1853	1853	1853	0
192	20240411	152600	433335153	1853	1853	1853	1853	0
193	20240411	152500	433335153	1853	1853	1853	1853	0
194	20240411	152400	433335153	1853	1853	1853	1853	0
195	20240411	152300	433335153	1853	1853	1853	1853	0
196	20240411	152200	433335153	1853	1853	1853	1853	0
197	20240411	152100	433335153	1853	1853	1853	1853	0
198	20240411	152000	433335153	1853	1853	1853	1853	0
199	20240411	151900	433335153	1853	1853	1854	1851	2783
200	20240411	151800	428178835	1851	1851	1851	1851	0
201	20240411	151700	428178835	1851	1851	1851	1851	354
202	20240411	151600	427523581	1851	1851	1851	1851	92
203	20240411	151500	427353289	1851	1852	1853	1851	1376
204	20240411	151400	424804225	1852	1852	1852	1852	166
205	20240411	151300	424496793	1852	1852	1853	1852	671
206	20240411	151200	423254081	1852	1853	1853	1852	555
207	20240411	151100	422226210	1853	1853	1853	1853	553
208	20240411	151000	421201501	1853	1854	1854	1853	682
209	20240411	150900	419937639	1854	1854	1854	1854	0
210	20240411	150800	419937639	1854	1854	1854	1854	140
211	20240411	150700	419678079	1854	1855	1855	1854	424
212	20240411	150600	418891982	1855	1855	1855	1855	55
213	20240411	150500	418789957	1855	1854	1855	1854	110
214	20240411	150400	418585917	1855	1855	1855	1855	0
215	20240411	150300	418585917	1855	1855	1855	1855	53
216	20240411	150200	418487602	1854	1855	1855	1854	21
217	20240411	150100	418448667	1855	1855	1855	1855	0
218	20240411	150000	418448667	1855	1855	1855	1855	27
219	20240411	145900	418398582	1855	1855	1855	1855	2
220	20240411	145800	418394872	1853	1853	1853	1853	0
221	20240411	145700	418394872	1853	1853	1853	1853	0
222	20240411	145600	418394872	1853	1853	1853	1853	0
223	20240411	145500	418394872	1853	1853	1853	1853	0
224	20240411	145400	418394872	1853	1856	1856	1853	22
225	20240411	145300	418354043	1857	1857	1857	1857	0
226	20240411	145200	418354043	1857	1857	1857	1857	3
227	20240411	145100	418348472	1857	1857	1857	1857	0
228	20240411	145000	418348472	1857	1857	1857	1857	1
229	20240411	144900	418346615	1857	1857	1857	1857	1
230	20240411	144800	418344758	1857	1857	1857	1857	0
231	20240411	144700	418344758	1857	1857	1857	1857	0
232	20240411	144600	418344758	1857	1857	1857	1857	0
233	20240411	144500	418344758	1857	1857	1857	1857	0
234	20240411	144400	418344758	1857	1857	1857	1857	0
235	20240411	144300	418344758	1857	1857	1857	1857	9
236	20240411	144200	418328045	1857	1857	1857	1857	101
237	20240411	144100	418140488	1857	1857	1857	1857	1
238	20240411	144000	418138631	1856	1856	1856	1856	102
239	20240411	143900	417949319	1856	1856	1856	1856	0
240	20240411	143800	417949319	1856	1856	1856	1856	10
241	20240411	143700	417930759	1851	1851	1851	1851	0
242	20240411	143600	417930759	1851	1851	1851	1851	0
243	20240411	143500	417930759	1851	1851	1851	1851	447
244	20240411	143400	417103362	1851	1851	1851	1851	201
245	20240411	143300	416731311	1851	1857	1857	1851	1581
246	20240411	143200	413804762	1856	1856	1856	1856	1
247	20240411	143100	413802906	1856	1857	1857	1856	10
248	20240411	143000	413784341	1856	1856	1856	1856	1
249	20240411	142900	413782485	1857	1857	1857	1857	1
250	20240411	142800	413780628	1857	1857	1857	1857	1
251	20240411	142700	413778771	1852	1856	1856	1852	1058
252	20240411	142600	411817842	1856	1856	1856	1856	1
253	20240411	142500	411815986	1856	1856	1856	1856	50
254	20240411	142400	411723186	1856	1856	1856	1856	251
255	20240411	142300	411257330	1855	1855	1855	1855	85
256	20240411	142200	411099655	1855	1855	1855	1855	20
257	20240411	142100	411062555	1855	1855	1855	1855	367
258	20240411	142000	410381770	1856	1856	1856	1856	0
259	20240411	141900	410381770	1856	1856	1856	1856	5
260	20240411	141800	410372490	1854	1854	1854	1854	0
261	20240411	141700	410372490	1854	1854	1854	1854	0
262	20240411	141600	410372490	1854	1851	1854	1851	122
263	20240411	141500	410146665	1851	1854	1854	1851	315
264	20240411	141400	409563585	1851	1851	1851	1851	0
265	20240411	141300	409563585	1851	1851	1851	1851	0
266	20240411	141200	409563585	1851	1851	1851	1851	0
267	20240411	141100	409563585	1851	1851	1851	1851	0
268	20240411	141000	409563585	1851	1851	1851	1851	0
269	20240411	140900	409563585	1851	1851	1851	1851	0
270	20240411	140800	409563585	1851	1851	1851	1851	375
271	20240411	140700	408869460	1851	1851	1851	1851	0
272	20240411	140600	408869460	1851	1853	1853	1851	500
273	20240411	140500	407943168	1854	1854	1854	1854	0
274	20240411	140400	407943168	1854	1854	1854	1854	0
275	20240411	140300	407943168	1854	1854	1854	1854	200
276	20240411	140200	407572368	1854	1855	1855	1854	390
277	20240411	140100	406849303	1854	1854	1854	1854	491
278	20240411	140000	405938989	1851	1851	1851	1851	0
279	20240411	135900	405938989	1851	1851	1851	1851	0
280	20240411	135800	405938989	1851	1851	1851	1851	0
281	20240411	135700	405938989	1851	1851	1851	1851	3
282	20240411	135600	405933436	1851	1851	1851	1851	0
283	20240411	135500	405933436	1851	1851	1851	1851	100
284	20240411	135400	405748336	1853	1853	1853	1853	447
285	20240411	135300	404920045	1850	1850	1850	1850	2244
286	20240411	135200	400768645	1850	1850	1850	1850	10846
287	20240411	135100	380703545	1850	1850	1850	1850	11210
288	20240411	135000	359965045	1850	1850	1850	1850	0
289	20240411	134900	359965045	1850	1853	1853	1850	12673
290	20240411	134800	336517298	1853	1854	1854	1853	502
291	20240411	134700	335587090	1854	1854	1854	1854	7
292	20240411	134600	335574112	1855	1855	1855	1855	1000
293	20240411	134500	333719112	1855	1855	1855	1855	0
294	20240411	134400	333719112	1855	1856	1856	1855	758
295	20240411	134300	332312958	1856	1856	1856	1856	1
296	20240411	134200	332311102	1855	1855	1855	1855	0
297	20240411	134100	332311102	1855	1855	1855	1855	0
298	20240411	134000	332311102	1855	1855	1855	1855	0
299	20240411	133900	332311102	1855	1855	1855	1855	0
300	20240411	133800	332311102	1855	1855	1855	1855	0
301	20240411	133700	332311102	1855	1855	1855	1855	0
302	20240411	133600	332311102	1855	1856	1856	1855	26
303	20240411	133500	332262869	1855	1855	1855	1855	0
304	20240411	133400	332262869	1855	1855	1855	1855	0
305	20240411	133300	332262869	1855	1855	1855	1855	0
306	20240411	133200	332262869	1855	1855	1855	1855	3
307	20240411	133100	332257304	1853	1854	1854	1853	448
308	20240411	133000	331426903	1856	1856	1856	1856	0
309	20240411	132900	331426903	1856	1856	1856	1856	200
310	20240411	132800	331055703	1856	1857	1857	1856	117
311	20240411	132700	330838501	1856	1856	1856	1856	0
312	20240411	132600	330838501	1856	1856	1856	1856	6
313	20240411	132500	330827365	1857	1857	1857	1857	0
314	20240411	132400	330827365	1857	1857	1857	1857	50
315	20240411	132300	330734515	1857	1857	1857	1857	62
316	20240411	132200	330619381	1856	1856	1856	1856	91
317	20240411	132100	330450485	1856	1856	1856	1856	0
318	20240411	132000	330450485	1856	1856	1856	1856	0
319	20240411	131900	330450485	1856	1856	1856	1856	0
320	20240411	131800	330450485	1856	1856	1856	1856	0
321	20240411	131700	330450485	1856	1856	1856	1856	0
322	20240411	131600	330450485	1856	1856	1856	1856	5
323	20240411	131500	330441205	1855	1855	1855	1855	2
324	20240411	131400	330437495	1855	1856	1856	1855	8
325	20240411	131300	330422648	1856	1856	1856	1856	3551
326	20240411	131200	323831992	1856	1856	1856	1856	0
327	20240411	131100	323831992	1856	1856	1856	1856	0
328	20240411	131000	323831992	1856	1856	1856	1856	0
329	20240411	130900	323831992	1856	1856	1856	1856	0
330	20240411	130800	323831992	1856	1856	1856	1856	0
331	20240411	130700	323831992	1856	1856	1856	1856	123
332	20240411	130600	323603704	1856	1856	1856	1856	0
333	20240411	130500	323603704	1856	1856	1856	1856	0
334	20240411	130400	323603704	1856	1856	1856	1856	9
335	20240411	130300	323587000	1856	1857	1857	1856	306
336	20240411	130200	323019058	1857	1854	1857	1854	544
337	20240411	130100	322009345	1853	1853	1853	1853	0
338	20240411	130000	322009345	1853	1853	1853	1853	5
339	20240411	125900	322000080	1854	1854	1854	1854	0
340	20240411	125800	322000080	1854	1854	1854	1854	10
341	20240411	125700	321981540	1855	1855	1855	1855	0
342	20240411	125600	321981540	1855	1855	1855	1855	0
343	20240411	125500	321981540	1855	1855	1855	1855	3
344	20240411	125400	321975975	1855	1855	1855	1855	1
345	20240411	125300	321974120	1850	1850	1850	1850	9
346	20240411	125200	321957470	1850	1850	1850	1850	0
347	20240411	125100	321957470	1850	1857	1858	1850	816
348	20240411	125000	320447810	1860	1851	1860	1851	6002
349	20240411	124900	309305676	1852	1850	1852	1850	2178
350	20240411	124800	305276368	1850	1850	1850	1850	65
351	20240411	124700	305156118	1851	1851	1851	1851	440
352	20240411	124600	304341678	1850	1850	1850	1850	0
353	20240411	124500	304341678	1850	1851	1851	1850	3750
354	20240411	124400	297403410	1851	1851	1851	1851	0
355	20240411	124300	297403410	1851	1851	1851	1851	220
356	20240411	124200	296996190	1851	1851	1851	1851	0
357	20240411	124100	296996190	1851	1851	1851	1851	0
358	20240411	124000	296996190	1851	1851	1851	1851	10
359	20240411	123900	296977680	1851	1851	1851	1851	0
360	20240411	123800	296977680	1851	1851	1851	1851	1
361	20240411	123700	296975829	1852	1852	1852	1852	10
362	20240411	123600	296957309	1852	1852	1852	1852	0
363	20240411	123500	296957309	1852	1852	1852	1852	0
364	20240411	123400	296957309	1852	1852	1852	1852	2
365	20240411	123300	296953605	1852	1852	1852	1852	0
366	20240411	123200	296953605	1852	1852	1852	1852	0
367	20240411	123100	296953605	1852	1852	1852	1852	2
368	20240411	123000	296949901	1850	1850	1850	1850	0
369	20240411	122900	296949901	1850	1850	1850	1850	0
370	20240411	122800	296949901	1850	1851	1851	1850	1537
371	20240411	122700	294105381	1852	1852	1852	1852	1
372	20240411	122600	294103529	1852	1852	1852	1852	1
373	20240411	122500	294101677	1851	1851	1851	1851	50
374	20240411	122400	294009127	1851	1851	1851	1851	2091
375	20240411	122300	290138686	1851	1851	1851	1851	13
376	20240411	122200	290114623	1852	1852	1852	1852	318
377	20240411	122100	289525687	1852	1852	1852	1852	0
378	20240411	122000	289525687	1852	1852	1852	1852	0
379	20240411	121900	289525687	1852	1852	1852	1852	0
380	20240411	121800	289525687	1852	1852	1852	1852	0
381	20240411	121700	289525687	1852	1852	1852	1852	0
382	20240411	121600	289525687	1852	1852	1852	1852	0
383	20240411	121500	289525687	1852	1852	1852	1852	1639
384	20240411	121400	286490259	1852	1852	1852	1852	210
385	20240411	121300	286101339	1854	1854	1854	1854	1
386	20240411	121200	286099485	1854	1854	1854	1854	600
387	20240411	121100	284987085	1852	1852	1852	1852	10
388	20240411	121000	284968565	1852	1852	1852	1852	0
389	20240411	120900	284968565	1852	1852	1852	1852	0
390	20240411	120800	284968565	1852	1852	1852	1852	363
391	20240411	120700	284296289	1852	1852	1852	1852	0
392	20240411	120600	284296289	1852	1852	1852	1852	112
393	20240411	120500	284088865	1851	1851	1851	1851	0
394	20240411	120400	284088865	1851	1851	1851	1851	2161
395	20240411	120300	280088854	1852	1852	1852	1852	0
396	20240411	120200	280088854	1852	1852	1852	1852	9
397	20240411	120100	280072186	1852	1852	1852	1852	50
398	20240411	120000	279979586	1852	1852	1852	1852	50
399	20240411	115900	279886986	1851	1851	1851	1851	38
400	20240411	115800	279816648	1851	1851	1851	1851	0
401	20240411	115700	279816648	1851	1851	1851	1851	0
402	20240411	115600	279816648	1851	1851	1851	1851	5
403	20240411	115500	279807393	1851	1851	1851	1851	6
404	20240411	115400	279796287	1851	1851	1851	1851	32
405	20240411	115300	279737055	1851	1851	1851	1851	116
406	20240411	115200	279522339	1851	1851	1851	1851	60
407	20240411	115100	279411279	1851	1851	1851	1851	0
408	20240411	115000	279411279	1851	1851	1851	1851	50
409	20240411	114900	279318729	1851	1851	1851	1851	800
410	20240411	114800	277837929	1850	1850	1850	1850	0
411	20240411	114700	277837929	1850	1850	1850	1850	218
412	20240411	114600	277434629	1850	1850	1850	1850	2056
413	20240411	114500	273631029	1850	1849	1850	1849	206
414	20240411	114400	273250129	1849	1849	1849	1849	1
415	20240411	114300	273248280	1849	1849	1849	1849	0
416	20240411	114200	273248280	1849	1850	1850	1849	147
417	20240411	114100	272976461	1850	1850	1850	1850	0
418	20240411	114000	272976461	1850	1850	1850	1850	117
419	20240411	113900	272760011	1850	1850	1850	1850	200
420	20240411	113800	272390011	1850	1850	1850	1850	0
421	20240411	113700	272390011	1850	1850	1850	1850	0
422	20240411	113600	272390011	1850	1850	1850	1850	409
423	20240411	113500	271633361	1850	1850	1850	1850	593
424	20240411	113400	270536311	1850	1850	1850	1850	0
425	20240411	113300	270536311	1850	1850	1850	1850	651
426	20240411	113200	269331961	1850	1850	1850	1850	0
427	20240411	113100	269331961	1850	1850	1850	1850	201
428	20240411	113000	268960111	1850	1850	1850	1850	2050
429	20240411	112900	265167611	1850	1850	1850	1850	211
430	20240411	112800	264777261	1850	1850	1850	1850	30
431	20240411	112700	264721761	1849	1850	1850	1849	31
432	20240411	112600	264664441	1850	1850	1850	1850	1078
433	20240411	112500	262670141	1850	1850	1850	1850	0
434	20240411	112400	262670141	1850	1850	1850	1850	2
435	20240411	112300	262666441	1850	1850	1850	1850	0
436	20240411	112200	262666441	1850	1850	1850	1850	300
437	20240411	112100	262111441	1850	1849	1850	1849	23
438	20240411	112000	262068911	1849	1849	1849	1849	1
439	20240411	111900	262067062	1849	1849	1849	1849	0
440	20240411	111800	262067062	1849	1849	1849	1849	0
441	20240411	111700	262067062	1849	1849	1849	1849	0
442	20240411	111600	262067062	1849	1849	1849	1849	0
443	20240411	111500	262067062	1849	1849	1849	1849	0
444	20240411	111400	262067062	1849	1849	1849	1849	1300
445	20240411	111300	259663362	1850	1850	1850	1850	1
446	20240411	111200	259661512	1850	1850	1850	1850	541
447	20240411	111100	258660662	1850	1850	1850	1850	0
448	20240411	111000	258660662	1850	1850	1850	1850	173
449	20240411	110900	258340612	1850	1850	1850	1850	73
450	20240411	110800	258205562	1850	1850	1850	1850	0
451	20240411	110700	258205562	1850	1850	1850	1850	0
452	20240411	110600	258205562	1850	1850	1850	1850	151
453	20240411	110500	257926212	1849	1850	1850	1849	2300
454	20240411	110400	253673412	1850	1850	1850	1850	0
455	20240411	110300	253673412	1850	1851	1851	1850	41
456	20240411	110200	253597549	1851	1851	1851	1851	0
457	20240411	110100	253597549	1851	1851	1851	1851	0
458	20240411	110000	253597549	1851	1851	1851	1851	567
459	20240411	105900	252548032	1851	1851	1851	1851	301
460	20240411	105800	251990881	1850	1850	1850	1850	3334
461	20240411	105700	245822981	1851	1851	1851	1851	23
462	20240411	105600	245780408	1851	1851	1851	1851	36
463	20240411	105500	245713772	1851	1851	1851	1851	222
464	20240411	105400	245302850	1850	1850	1850	1850	0
465	20240411	105300	245302850	1850	1850	1850	1850	0
466	20240411	105200	245302850	1850	1850	1850	1850	0
467	20240411	105100	245302850	1850	1850	1850	1850	0
468	20240411	105000	245302850	1850	1850	1850	1850	500
469	20240411	104900	244377850	1850	1852	1852	1850	1832
470	20240411	104800	240988298	1852	1852	1852	1852	0
471	20240411	104700	240988298	1852	1852	1852	1852	0
472	20240411	104600	240988298	1852	1852	1852	1852	1
473	20240411	104500	240986446	1852	1852	1852	1852	100
474	20240411	104400	240801246	1852	1852	1852	1852	5
475	20240411	104300	240791986	1852	1852	1852	1852	10
476	20240411	104200	240773466	1852	1852	1852	1852	0
477	20240411	104100	240773466	1852	1852	1852	1852	1002
478	20240411	104000	238917762	1852	1852	1852	1852	217
479	20240411	103900	238515878	1852	1851	1852	1851	506
480	20240411	103800	237579125	1851	1850	1851	1850	1659
481	20240411	103700	234509329	1850	1850	1850	1850	22
482	20240411	103600	234468629	1850	1850	1850	1850	41
483	20240411	103500	234392779	1850	1850	1850	1850	100
484	20240411	103400	234207779	1849	1849	1849	1849	0
485	20240411	103300	234207779	1849	1849	1849	1849	0
486	20240411	103200	234207779	1849	1849	1849	1849	0
487	20240411	103100	234207779	1849	1849	1849	1849	0
488	20240411	103000	234207779	1849	1849	1849	1849	0
489	20240411	102900	234207779	1849	1849	1849	1849	0
490	20240411	102800	234207779	1849	1849	1849	1849	125
491	20240411	102700	233976654	1849	1849	1849	1849	0
492	20240411	102600	233976654	1849	1849	1849	1849	1
493	20240411	102500	233974805	1849	1849	1849	1849	194
494	20240411	102400	233616099	1849	1849	1849	1849	20
495	20240411	102300	233579119	1849	1848	1849	1848	671
496	20240411	102200	232339109	1848	1848	1848	1848	452
497	20240411	102100	231503813	1849	1849	1849	1849	131
498	20240411	102000	231261594	1849	1849	1849	1849	164
499	20240411	101900	230958358	1849	1847	1849	1847	12
500	20240411	101800	230936190	1849	1848	1849	1848	842
501	20240411	101700	229380172	1848	1848	1848	1848	399
502	20240411	101600	228642820	1849	1849	1849	1849	746
503	20240411	101500	227263466	1848	1848	1848	1848	1622
504	20240411	101400	224266010	1849	1849	1849	1849	637
505	20240411	101300	223088197	1849	1849	1849	1849	1
506	20240411	101200	223086348	1849	1849	1849	1849	155
507	20240411	101100	222799753	1849	1849	1849	1849	420
508	20240411	101000	222023173	1849	1849	1849	1849	20
509	20240411	100900	221986193	1849	1849	1849	1849	0
510	20240411	100800	221986193	1849	1850	1850	1849	123
511	20240411	100700	221758644	1850	1849	1850	1848	1150
512	20240411	100600	219633343	1850	1850	1850	1850	13
513	20240411	100500	219609293	1850	1848	1850	1848	354
514	20240411	100400	218955095	1850	1850	1850	1850	3
515	20240411	100300	218949545	1850	1850	1850	1850	1
516	20240411	100200	218947695	1848	1848	1848	1848	0
517	20240411	100100	218947695	1848	1847	1848	1847	807
518	20240411	100000	217456859	1847	1847	1847	1847	0
519	20240411	095900	217456859	1847	1848	1848	1847	12
520	20240411	095800	217434693	1848	1848	1848	1848	0
521	20240411	095700	217434693	1848	1848	1848	1848	4
522	20240411	095600	217427301	1847	1848	1848	1847	11
523	20240411	095500	217406974	1848	1848	1848	1848	0
524	20240411	095400	217406974	1848	1848	1848	1848	28
525	20240411	095300	217355230	1848	1848	1848	1848	1562
526	20240411	095200	214468654	1848	1848	1848	1848	681
527	20240411	095100	213210166	1848	1848	1848	1848	8
528	20240411	095000	213195382	1848	1848	1848	1848	58
529	20240411	094900	213088198	1848	1848	1848	1848	139
530	20240411	094800	212831326	1847	1848	1848	1847	94
531	20240411	094700	212657664	1849	1849	1849	1849	15
532	20240411	094600	212629929	1849	1849	1849	1849	11
533	20240411	094500	212609590	1849	1849	1849	1849	32
534	20240411	094400	212550422	1847	1847	1847	1847	1926
535	20240411	094300	208993100	1847	1847	1847	1847	54
536	20240411	094200	208893362	1847	1849	1849	1847	532
537	20240411	094100	207910752	1849	1849	1849	1849	10
538	20240411	094000	207892262	1849	1850	1850	1847	311
539	20240411	093900	207317762	1850	1850	1850	1850	2
540	20240411	093800	207314062	1850	1850	1850	1850	3
541	20240411	093700	207308512	1845	1845	1845	1844	5724
542	20240411	093600	196747738	1845	1845	1845	1845	736
543	20240411	093500	195389818	1845	1845	1845	1845	1112
544	20240411	093400	193338178	1845	1845	1845	1845	0
545	20240411	093300	193338178	1845	1844	1845	1844	112
546	20240411	093200	193131542	1844	1845	1845	1844	50
547	20240411	093100	193039341	1844	1844	1844	1844	6341
548	20240411	093000	181346537	1844	1845	1845	1844	1985
549	20240411	092900	177686177	1845	1844	1845	1844	2100
550	20240411	092800	173813101	1844	1844	1844	1844	700
551	20240411	092700	172522301	1844	1844	1844	1844	250
552	20240411	092600	172061301	1844	1844	1845	1844	1961
553	20240411	092500	168443796	1844	1844	1845	1843	6917
554	20240411	092400	155688865	1844	1845	1845	1844	3403
555	20240411	092300	149411502	1845	1846	1850	1845	14784
556	20240411	092200	122132433	1846	1847	1847	1845	5302
557	20240411	092100	112343856	1849	1850	1850	1847	2978
558	20240411	092000	106840741	1850	1850	1850	1850	55
559	20240411	091900	106738991	1849	1850	1850	1849	1357
560	20240411	091800	104229828	1850	1851	1851	1850	1002
561	20240411	091700	102376127	1851	1850	1852	1850	2003
562	20240411	091600	98670574	1852	1851	1852	1850	2670
563	20240411	091500	93730972	1851	1853	1853	1850	21005
564	20240411	091400	54859090	1853	1853	1853	1853	422
565	20240411	091300	54077124	1853	1854	1854	1853	2093
566	20240411	091200	50198394	1854	1855	1855	1854	1406
567	20240411	091100	47591311	1855	1857	1857	1855	431
568	20240411	091000	46791785	1855	1855	1855	1855	2350
569	20240411	090900	42432535	1857	1855	1857	1855	2116
570	20240411	090800	38507323	1857	1857	1857	1855	1571
571	20240411	090700	35592312	1856	1858	1858	1856	804
572	20240411	090600	34100063	1858	1859	1859	1857	884
573	20240411	090500	32458014	1860	1857	1860	1857	1256
574	20240411	090400	30125017	1857	1858	1858	1856	2653
575	20240411	090300	25199783	1858	1858	1858	1858	148
576	20240411	090200	24924799	1858	1859	1859	1858	1544
577	20240411	090100	22055257	1860	1861	1861	1860	7017
578	20240411	090000	9003518	1861	1861	1861	1861	4838