KissMeData/002700/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	183700	492170877	1863	1863	1863	1863	3291
3	20240422	183600	492170877	1863	1863	1863	1863	0
4	20240422	183500	492170877	1863	1863	1863	1863	0
5	20240422	183400	492170877	1863	1863	1863	1863	0
6	20240422	183300	492170877	1863	1863	1863	1863	0
7	20240422	183200	492170877	1863	1863	1863	1863	0
8	20240422	183100	492170877	1863	1863	1863	1863	0
9	20240422	183000	492170877	1863	1863	1863	1863	0
10	20240422	182900	492170877	1863	1863	1863	1863	0
11	20240422	182800	492170877	1863	1863	1863	1863	0
12	20240422	182700	492170877	1863	1863	1863	1863	0
13	20240422	182600	492170877	1863	1863	1863	1863	0
14	20240422	182500	492170877	1863	1863	1863	1863	0
15	20240422	182400	492170877	1863	1863	1863	1863	0
16	20240422	182300	492170877	1863	1863	1863	1863	0
17	20240422	182200	492170877	1863	1863	1863	1863	0
18	20240422	182100	492170877	1863	1863	1863	1863	0
19	20240422	182000	492170877	1863	1863	1863	1863	0
20	20240422	181900	492170877	1863	1863	1863	1863	0
21	20240422	181800	492170877	1863	1863	1863	1863	0
22	20240422	181700	492170877	1863	1863	1863	1863	0
23	20240422	181600	492170877	1863	1863	1863	1863	0
24	20240422	181500	492170877	1863	1863	1863	1863	0
25	20240422	181400	492170877	1863	1863	1863	1863	0
26	20240422	181300	492170877	1863	1863	1863	1863	0
27	20240422	181200	492170877	1863	1863	1863	1863	0
28	20240422	181100	492170877	1863	1863	1863	1863	0
29	20240422	181000	492170877	1863	1863	1863	1863	0
30	20240422	180900	492170877	1863	1863	1863	1863	0
31	20240422	180800	492170877	1863	1863	1863	1863	0
32	20240422	180700	492170877	1863	1863	1863	1863	3291
33	20240422	180600	492170877	1863	1863	1863	1863	0
34	20240422	180500	492170877	1863	1863	1863	1863	0
35	20240422	180400	492170877	1863	1863	1863	1863	0
36	20240422	180300	492170877	1863	1863	1863	1863	0
37	20240422	180200	492170877	1863	1863	1863	1863	0
38	20240422	180100	492170877	1863	1863	1863	1863	0
39	20240422	180000	492170877	1863	1863	1863	1863	0
40	20240422	175900	492170877	1863	1863	1863	1863	0
41	20240422	175800	492170877	1863	1863	1863	1863	0
42	20240422	175700	492170877	1863	1863	1863	1863	0
43	20240422	175600	492170877	1863	1863	1863	1863	0
44	20240422	175500	492170877	1863	1863	1863	1863	0
45	20240422	175400	492170877	1863	1863	1863	1863	0
46	20240422	175300	492170877	1863	1863	1863	1863	0
47	20240422	175200	492170877	1863	1863	1863	1863	0
48	20240422	175100	492170877	1863	1863	1863	1863	0
49	20240422	175000	492170877	1863	1863	1863	1863	0
50	20240422	174900	492170877	1863	1863	1863	1863	0
51	20240422	174800	492170877	1863	1863	1863	1863	0
52	20240422	174700	492170877	1863	1863	1863	1863	0
53	20240422	174600	492170877	1863	1863	1863	1863	0
54	20240422	174500	492170877	1863	1863	1863	1863	0
55	20240422	174400	492170877	1863	1863	1863	1863	0
56	20240422	174300	492170877	1863	1863	1863	1863	0
57	20240422	174200	492170877	1863	1863	1863	1863	0
58	20240422	174100	492170877	1863	1863	1863	1863	0
59	20240422	174000	492170877	1863	1863	1863	1863	0
60	20240422	173900	492170877	1863	1863	1863	1863	0
61	20240422	173800	492170877	1863	1863	1863	1863	0
62	20240422	173700	492170877	1863	1863	1863	1863	3291
63	20240422	173600	492170877	1863	1863	1863	1863	0
64	20240422	173500	492170877	1863	1863	1863	1863	0
65	20240422	173400	492170877	1863	1863	1863	1863	0
66	20240422	173300	492170877	1863	1863	1863	1863	0
67	20240422	173200	492170877	1863	1863	1863	1863	0
68	20240422	173100	492170877	1863	1863	1863	1863	0
69	20240422	173000	492170877	1863	1863	1863	1863	0
70	20240422	172900	492170877	1863	1863	1863	1863	0
71	20240422	172800	492170877	1863	1863	1863	1863	0
72	20240422	172700	492170877	1863	1863	1863	1863	0
73	20240422	172600	492170877	1863	1863	1863	1863	0
74	20240422	172500	492170877	1863	1863	1863	1863	0
75	20240422	172400	492170877	1863	1863	1863	1863	0
76	20240422	172300	492170877	1863	1863	1863	1863	0
77	20240422	172200	492170877	1863	1863	1863	1863	0
78	20240422	172100	492170877	1863	1863	1863	1863	0
79	20240422	172000	492170877	1863	1863	1863	1863	0
80	20240422	171900	492170877	1863	1863	1863	1863	0
81	20240422	171800	492170877	1863	1863	1863	1863	0
82	20240422	171700	492170877	1863	1863	1863	1863	0
83	20240422	171600	492170877	1863	1863	1863	1863	0
84	20240422	171500	492170877	1863	1863	1863	1863	0
85	20240422	171400	492170877	1863	1863	1863	1863	0
86	20240422	171300	492170877	1863	1863	1863	1863	0
87	20240422	171200	492170877	1863	1863	1863	1863	0
88	20240422	171100	492170877	1863	1863	1863	1863	0
89	20240422	171000	492170877	1863	1863	1863	1863	0
90	20240422	170900	492170877	1863	1863	1863	1863	0
91	20240422	170800	492170877	1863	1863	1863	1863	0
92	20240422	170700	492170877	1863	1863	1863	1863	3291
93	20240422	170600	492170877	1863	1863	1863	1863	0
94	20240422	170500	492170877	1863	1863	1863	1863	0
95	20240422	170400	492170877	1863	1863	1863	1863	0
96	20240422	170300	492170877	1863	1863	1863	1863	0
97	20240422	170200	492170877	1863	1863	1863	1863	0
98	20240422	170100	492170877	1863	1863	1863	1863	0
99	20240422	170000	492170877	1863	1863	1863	1863	0
100	20240422	165900	492170877	1863	1863	1863	1863	0
101	20240422	165800	492170877	1863	1863	1863	1863	0
102	20240422	165700	492170877	1863	1863	1863	1863	0
103	20240422	165600	492170877	1863	1863	1863	1863	0
104	20240422	165500	492170877	1863	1863	1863	1863	0
105	20240422	165400	492170877	1863	1863	1863	1863	0
106	20240422	165300	492170877	1863	1863	1863	1863	0
107	20240422	165200	492170877	1863	1863	1863	1863	0
108	20240422	165100	492170877	1863	1863	1863	1863	0
109	20240422	165000	492170877	1863	1863	1863	1863	0
110	20240422	164900	492170877	1863	1863	1863	1863	0
111	20240422	164800	492170877	1863	1863	1863	1863	0
112	20240422	164700	492170877	1863	1863	1863	1863	0
113	20240422	164600	492170877	1863	1863	1863	1863	0
114	20240422	164500	492170877	1863	1863	1863	1863	0
115	20240422	164400	492170877	1863	1863	1863	1863	0
116	20240422	164300	492170877	1863	1863	1863	1863	0
117	20240422	164200	492170877	1863	1863	1863	1863	0
118	20240422	164100	492170877	1863	1863	1863	1863	0
119	20240422	164000	492170877	1863	1863	1863	1863	0
120	20240422	163900	492170877	1863	1863	1863	1863	0
121	20240422	163800	492170877	1863	1863	1863	1863	0
122	20240422	163700	492170877	1863	1863	1863	1863	3291
123	20240422	163600	492170877	1863	1863	1863	1863	0
124	20240422	163500	492170877	1863	1863	1863	1863	0
125	20240422	163400	492170877	1863	1863	1863	1863	0
126	20240422	163300	492170877	1863	1863	1863	1863	0
127	20240422	163200	492170877	1863	1863	1863	1863	0
128	20240422	163100	492170877	1863	1863	1863	1863	0
129	20240422	163000	492170877	1863	1863	1863	1863	0
130	20240422	162900	492170877	1863	1863	1863	1863	0
131	20240422	162800	492170877	1863	1863	1863	1863	0
132	20240422	162700	492170877	1863	1863	1863	1863	0
133	20240422	162600	492170877	1863	1863	1863	1863	0
134	20240422	162500	492170877	1863	1863	1863	1863	0
135	20240422	162400	492170877	1863	1863	1863	1863	0
136	20240422	162300	492170877	1863	1863	1863	1863	0
137	20240422	162200	492170877	1863	1863	1863	1863	0
138	20240422	162100	492170877	1863	1863	1863	1863	0
139	20240422	162000	492170877	1863	1863	1863	1863	0
140	20240422	161900	492170877	1863	1863	1863	1863	0
141	20240422	161800	492170877	1863	1863	1863	1863	0
142	20240422	161700	492170877	1863	1863	1863	1863	0
143	20240422	161600	492170877	1863	1863	1863	1863	0
144	20240422	161500	492170877	1863	1863	1863	1863	0
145	20240422	161400	492170877	1863	1863	1863	1863	0
146	20240422	161300	492170877	1863	1863	1863	1863	0
147	20240422	161200	492170877	1863	1863	1863	1863	0
148	20240422	161100	492170877	1863	1863	1863	1863	0
149	20240422	161000	492170877	1863	1863	1863	1863	0
150	20240422	160900	492170877	1863	1863	1863	1863	0
151	20240422	160800	492170877	1863	1863	1863	1863	0
152	20240422	160700	492170877	1863	1863	1863	1863	3291
153	20240422	160600	492170877	1863	1863	1863	1863	0
154	20240422	160500	492170877	1863	1863	1863	1863	0
155	20240422	160400	492170877	1863	1863	1863	1863	0
156	20240422	160300	492170877	1863	1863	1863	1863	0
157	20240422	160200	492170877	1863	1863	1863	1863	0
158	20240422	160100	492170877	1863	1863	1863	1863	0
159	20240422	160000	492170877	1863	1863	1863	1863	0
160	20240422	155900	492170877	1863	1863	1863	1863	0
161	20240422	155800	492170877	1863	1863	1863	1863	0
162	20240422	155700	492170877	1863	1863	1863	1863	0
163	20240422	155600	492170877	1863	1863	1863	1863	0
164	20240422	155500	492170877	1863	1863	1863	1863	0
165	20240422	155400	492170877	1863	1863	1863	1863	0
166	20240422	155300	492170877	1863	1863	1863	1863	0
167	20240422	155200	492170877	1863	1863	1863	1863	0
168	20240422	155100	492170877	1863	1863	1863	1863	0
169	20240422	155000	492170877	1863	1863	1863	1863	0
170	20240422	154900	492170877	1863	1863	1863	1863	0
171	20240422	154800	492170877	1863	1863	1863	1863	0
172	20240422	154700	492170877	1863	1863	1863	1863	0
173	20240422	154600	492170877	1863	1863	1863	1863	0
174	20240422	154500	492170877	1863	1863	1863	1863	0
175	20240422	154400	492170877	1863	1863	1863	1863	0
176	20240422	154300	492170877	1863	1863	1863	1863	0
177	20240422	154200	492170877	1863	1863	1863	1863	0
178	20240422	154100	492170877	1863	1863	1863	1863	0
179	20240422	154000	492170877	1863	1863	1863	1863	0
180	20240422	153900	492170877	1863	1863	1863	1863	0
181	20240422	153800	492170877	1863	1863	1863	1863	0
182	20240422	153700	492170877	1863	1863	1863	1863	3291
183	20240422	153600	492170877	1863	1863	1863	1863	0
184	20240422	153500	492170877	1863	1863	1863	1863	0
185	20240422	153400	492170877	1863	1863	1863	1863	0
186	20240422	153300	492170877	1863	1863	1863	1863	0
187	20240422	153200	492170877	1863	1863	1863	1863	0
188	20240422	153100	492170877	1863	1863	1863	1863	0
189	20240422	153000	492170877	1863	1863	1863	1863	3291
190	20240422	152900	486039744	1865	1865	1865	1865	0
191	20240422	152800	486039744	1865	1865	1865	1865	0
192	20240422	152700	486039744	1865	1865	1865	1865	0
193	20240422	152600	486039744	1865	1865	1865	1865	0
194	20240422	152500	486039744	1865	1865	1865	1865	0
195	20240422	152400	486039744	1865	1865	1865	1865	0
196	20240422	152300	486039744	1865	1865	1865	1865	0
197	20240422	152200	486039744	1865	1865	1865	1865	0
198	20240422	152100	486039744	1865	1865	1865	1865	0
199	20240422	152000	486039744	1865	1865	1865	1865	0
200	20240422	151900	486039744	1865	1865	1865	1865	48
201	20240422	151800	485950224	1866	1866	1866	1866	0
202	20240422	151700	485950224	1866	1866	1866	1866	0
203	20240422	151600	485950224	1866	1866	1866	1866	10
204	20240422	151500	485931564	1865	1865	1865	1865	0
205	20240422	151400	485931564	1865	1865	1865	1865	0
206	20240422	151300	485931564	1865	1865	1865	1865	25
207	20240422	151200	485884939	1865	1865	1865	1865	3
208	20240422	151100	485879344	1864	1865	1865	1864	1746
209	20240422	151000	482623654	1864	1864	1864	1864	0
210	20240422	150900	482623654	1864	1864	1864	1864	0
211	20240422	150800	482623654	1864	1865	1865	1864	55
212	20240422	150700	482521132	1865	1865	1865	1865	111
213	20240422	150600	482314117	1865	1865	1865	1865	2
214	20240422	150500	482310387	1865	1865	1865	1865	32
215	20240422	150400	482250707	1865	1865	1865	1865	165
216	20240422	150300	481942982	1865	1865	1865	1865	591
217	20240422	150200	480840767	1865	1865	1865	1865	0
218	20240422	150100	480840767	1865	1865	1865	1865	0
219	20240422	150000	480840767	1865	1865	1865	1865	1001
220	20240422	145900	478973902	1865	1865	1865	1865	1255
221	20240422	145800	476633327	1865	1865	1865	1865	1746
222	20240422	145700	473377037	1865	1865	1865	1865	0
223	20240422	145600	473377037	1865	1865	1865	1865	500
224	20240422	145500	472444537	1865	1863	1865	1863	3437
225	20240422	145400	466040610	1863	1863	1863	1863	734
226	20240422	145300	464673168	1863	1863	1863	1863	679
227	20240422	145200	463408191	1863	1863	1863	1863	56
228	20240422	145100	463303863	1863	1863	1863	1863	1
229	20240422	145000	463302000	1863	1863	1863	1863	1491
230	20240422	144900	460524267	1865	1865	1865	1865	120
231	20240422	144800	460300467	1865	1865	1865	1865	0
232	20240422	144700	460300467	1865	1865	1865	1865	0
233	20240422	144600	460300467	1865	1865	1865	1865	0
234	20240422	144500	460300467	1865	1865	1865	1865	200
235	20240422	144400	459927467	1865	1862	1865	1862	120
236	20240422	144300	459703673	1864	1864	1865	1864	151
237	20240422	144200	459422197	1863	1863	1863	1863	0
238	20240422	144100	459422197	1863	1863	1863	1863	0
239	20240422	144000	459422197	1863	1863	1863	1863	0
240	20240422	143900	459422197	1863	1863	1863	1863	0
241	20240422	143800	459422197	1863	1863	1863	1863	0
242	20240422	143700	459422197	1863	1863	1863	1863	122
243	20240422	143600	459194911	1863	1863	1863	1863	97
244	20240422	143500	459014200	1861	1861	1861	1861	17
245	20240422	143400	458982563	1861	1861	1861	1861	0
246	20240422	143300	458982563	1861	1861	1861	1861	0
247	20240422	143200	458982563	1861	1862	1862	1861	532
248	20240422	143100	457992236	1862	1862	1862	1862	0
249	20240422	143000	457992236	1862	1862	1862	1862	25
250	20240422	142900	457945686	1862	1862	1862	1862	27
251	20240422	142800	457895412	1862	1862	1862	1862	163
252	20240422	142700	457591906	1862	1862	1862	1862	5176
253	20240422	142600	447954194	1862	1862	1862	1862	0
254	20240422	142500	447954194	1862	1862	1862	1862	100
255	20240422	142400	447767994	1861	1861	1861	1861	0
256	20240422	142300	447767994	1861	1861	1861	1861	0
257	20240422	142200	447767994	1861	1861	1861	1861	0
258	20240422	142100	447767994	1861	1861	1861	1861	0
259	20240422	142000	447767994	1861	1861	1861	1861	200
260	20240422	141900	447395794	1861	1861	1861	1861	0
261	20240422	141800	447395794	1861	1861	1861	1861	210
262	20240422	141700	447004984	1861	1861	1861	1861	0
263	20240422	141600	447004984	1861	1861	1861	1861	0
264	20240422	141500	447004984	1861	1862	1862	1861	70
265	20240422	141400	446874709	1862	1862	1862	1862	0
266	20240422	141300	446874709	1862	1862	1862	1862	0
267	20240422	141200	446874709	1862	1862	1862	1862	0
268	20240422	141100	446874709	1862	1861	1862	1861	2087
269	20240422	141000	442989796	1862	1862	1862	1862	27
270	20240422	140900	442939522	1861	1861	1861	1861	0
271	20240422	140800	442939522	1861	1861	1861	1861	0
272	20240422	140700	442939522	1861	1861	1861	1861	0
273	20240422	140600	442939522	1861	1861	1861	1861	426
274	20240422	140500	442146736	1861	1861	1861	1861	0
275	20240422	140400	442146736	1861	1861	1861	1861	1611
276	20240422	140300	439148665	1861	1862	1862	1861	3528
277	20240422	140200	432583050	1862	1862	1862	1862	465
278	20240422	140100	431717220	1862	1862	1862	1862	101
279	20240422	140000	431529158	1862	1862	1862	1862	537
280	20240422	135900	430529264	1861	1861	1861	1861	0
281	20240422	135800	430529264	1861	1862	1862	1861	513
282	20240422	135700	429574558	1862	1862	1862	1862	0
283	20240422	135600	429574558	1862	1862	1862	1862	0
284	20240422	135500	429574558	1862	1862	1862	1862	0
285	20240422	135400	429574558	1862	1862	1862	1862	0
286	20240422	135300	429574558	1862	1862	1862	1862	1
287	20240422	135200	429572696	1860	1860	1860	1860	0
288	20240422	135100	429572696	1860	1860	1860	1860	0
289	20240422	135000	429572696	1860	1860	1860	1860	0
290	20240422	134900	429572696	1860	1860	1860	1860	0
291	20240422	134800	429572696	1860	1860	1860	1860	0
292	20240422	134700	429572696	1860	1860	1860	1860	0
293	20240422	134600	429572696	1860	1860	1860	1860	5
294	20240422	134500	429563396	1860	1860	1860	1860	0
295	20240422	134400	429563396	1860	1860	1860	1860	40
296	20240422	134300	429488996	1860	1860	1860	1860	0
297	20240422	134200	429488996	1860	1860	1860	1860	1
298	20240422	134100	429487136	1860	1860	1860	1860	0
299	20240422	134000	429487136	1860	1860	1860	1860	22
300	20240422	133900	429446216	1860	1860	1860	1860	0
301	20240422	133800	429446216	1860	1860	1860	1860	53
302	20240422	133700	429347636	1860	1861	1861	1860	186
303	20240422	133600	429001675	1860	1860	1860	1860	0
304	20240422	133500	429001675	1860	1862	1862	1860	640
305	20240422	133400	427811273	1862	1862	1862	1862	130
306	20240422	133300	427569213	1862	1862	1862	1862	0
307	20240422	133200	427569213	1862	1862	1862	1862	1000
308	20240422	133100	425707213	1860	1860	1860	1860	4748
309	20240422	133000	416875933	1860	1860	1860	1860	0
310	20240422	132900	416875933	1860	1861	1861	1860	1173
311	20240422	132800	414693313	1862	1862	1862	1862	22
312	20240422	132700	414652349	1863	1863	1863	1863	3
313	20240422	132600	414646760	1863	1863	1863	1863	29
314	20240422	132500	414592733	1863	1863	1863	1863	0
315	20240422	132400	414592733	1863	1863	1863	1863	0
316	20240422	132300	414592733	1863	1863	1863	1863	11
317	20240422	132200	414572240	1863	1863	1863	1863	0
318	20240422	132100	414572240	1863	1863	1863	1863	0
319	20240422	132000	414572240	1863	1863	1863	1863	0
320	20240422	131900	414572240	1863	1863	1863	1863	0
321	20240422	131800	414572240	1863	1863	1863	1863	0
322	20240422	131700	414572240	1863	1863	1863	1863	0
323	20240422	131600	414572240	1863	1863	1863	1863	544
324	20240422	131500	413558768	1859	1863	1863	1859	2871
325	20240422	131400	408218156	1858	1858	1858	1858	0
326	20240422	131300	408218156	1858	1858	1858	1858	0
327	20240422	131200	408218156	1858	1858	1858	1858	0
328	20240422	131100	408218156	1858	1858	1858	1858	0
329	20240422	131000	408218156	1858	1858	1858	1858	0
330	20240422	130900	408218156	1858	1858	1858	1858	0
331	20240422	130800	408218156	1858	1858	1858	1858	0
332	20240422	130700	408218156	1858	1858	1858	1858	0
333	20240422	130600	408218156	1858	1858	1858	1858	200
334	20240422	130500	407846556	1858	1859	1859	1858	2074
335	20240422	130400	403991973	1859	1859	1859	1859	7573
336	20240422	130300	389913766	1859	1859	1859	1859	0
337	20240422	130200	389913766	1859	1859	1859	1859	301
338	20240422	130100	389354207	1859	1860	1860	1859	2825
339	20240422	130000	384102430	1860	1862	1862	1860	1796
340	20240422	125900	380761809	1860	1860	1860	1860	0
341	20240422	125800	380761809	1860	1860	1860	1860	0
342	20240422	125700	380761809	1860	1860	1860	1860	1
343	20240422	125600	380759949	1860	1860	1860	1860	0
344	20240422	125500	380759949	1860	1860	1860	1860	60
345	20240422	125400	380648349	1860	1862	1862	1860	799
346	20240422	125300	379162169	1863	1863	1863	1863	0
347	20240422	125200	379162169	1863	1863	1863	1863	0
348	20240422	125100	379162169	1863	1863	1863	1863	0
349	20240422	125000	379162169	1863	1863	1863	1863	1002
350	20240422	124900	377295443	1863	1863	1863	1863	0
351	20240422	124800	377295443	1863	1863	1863	1863	7
352	20240422	124700	377282402	1863	1863	1863	1863	8
353	20240422	124600	377267498	1863	1863	1863	1863	0
354	20240422	124500	377267498	1863	1863	1863	1863	0
355	20240422	124400	377267498	1863	1863	1863	1863	100
356	20240422	124300	377081198	1863	1863	1863	1863	0
357	20240422	124200	377081198	1863	1863	1863	1863	10
358	20240422	124100	377062568	1863	1863	1863	1863	10
359	20240422	124000	377043938	1860	1860	1860	1860	0
360	20240422	123900	377043938	1860	1860	1860	1860	0
361	20240422	123800	377043938	1860	1860	1860	1860	58
362	20240422	123700	376936058	1860	1860	1860	1860	121
363	20240422	123600	376710998	1860	1860	1860	1860	1306
364	20240422	123500	374281838	1860	1860	1860	1860	7
365	20240422	123400	374268818	1860	1860	1860	1860	1088
366	20240422	123300	372245138	1860	1859	1860	1859	200
367	20240422	123200	371873238	1859	1860	1860	1859	660
368	20240422	123100	370646008	1860	1860	1860	1860	5
369	20240422	123000	370636708	1860	1860	1860	1860	3365
370	20240422	122900	364377808	1859	1859	1859	1859	0
371	20240422	122800	364377808	1859	1859	1859	1859	0
372	20240422	122700	364377808	1859	1860	1860	1859	2468
373	20240422	122600	359787578	1860	1860	1860	1860	539
374	20240422	122500	358785038	1860	1860	1860	1860	10150
375	20240422	122400	339906038	1861	1863	1863	1861	10190
376	20240422	122300	320939526	1863	1863	1863	1863	0
377	20240422	122200	320939526	1863	1863	1863	1863	0
378	20240422	122100	320939526	1863	1863	1863	1863	14
379	20240422	122000	320913444	1863	1863	1863	1863	17
380	20240422	121900	320881773	1863	1863	1863	1863	0
381	20240422	121800	320881773	1863	1863	1863	1863	0
382	20240422	121700	320881773	1863	1863	1863	1863	402
383	20240422	121600	320132847	1862	1862	1862	1862	0
384	20240422	121500	320132847	1862	1862	1862	1862	0
385	20240422	121400	320132847	1862	1862	1862	1862	0
386	20240422	121300	320132847	1862	1862	1862	1862	15
387	20240422	121200	320104917	1863	1863	1863	1863	58
388	20240422	121100	319996863	1863	1863	1863	1863	0
389	20240422	121000	319996863	1863	1863	1863	1863	20
390	20240422	120900	319959603	1863	1863	1863	1863	151
391	20240422	120800	319678290	1863	1863	1863	1863	0
392	20240422	120700	319678290	1863	1863	1863	1863	64
393	20240422	120600	319559058	1863	1863	1863	1863	0
394	20240422	120500	319559058	1863	1863	1863	1863	0
395	20240422	120400	319559058	1863	1863	1863	1863	8
396	20240422	120300	319544154	1863	1863	1863	1863	0
397	20240422	120200	319544154	1863	1863	1863	1863	0
398	20240422	120100	319544154	1863	1863	1863	1863	10
399	20240422	120000	319525524	1863	1863	1863	1863	0
400	20240422	115900	319525524	1863	1863	1863	1863	10
401	20240422	115800	319506894	1862	1862	1862	1862	424
402	20240422	115700	318717406	1862	1862	1862	1862	263
403	20240422	115600	318227700	1862	1862	1862	1862	7
404	20240422	115500	318214666	1862	1862	1862	1862	0
405	20240422	115400	318214666	1862	1862	1862	1862	0
406	20240422	115300	318214666	1862	1862	1862	1862	0
407	20240422	115200	318214666	1862	1862	1862	1862	0
408	20240422	115100	318214666	1862	1863	1863	1862	12
409	20240422	115000	318192319	1863	1863	1863	1863	30
410	20240422	114900	318136429	1862	1862	1862	1862	0
411	20240422	114800	318136429	1862	1862	1862	1862	0
412	20240422	114700	318136429	1862	1862	1862	1862	0
413	20240422	114600	318136429	1862	1862	1862	1862	0
414	20240422	114500	318136429	1862	1862	1862	1862	0
415	20240422	114400	318136429	1862	1862	1862	1862	11
416	20240422	114300	318115947	1863	1864	1864	1863	830
417	20240422	114200	316569234	1863	1863	1863	1863	1
418	20240422	114100	316567371	1864	1864	1864	1864	19
419	20240422	114000	316531955	1865	1865	1865	1865	0
420	20240422	113900	316531955	1865	1865	1865	1865	20
421	20240422	113800	316494655	1865	1865	1865	1865	0
422	20240422	113700	316494655	1865	1865	1865	1865	1
423	20240422	113600	316492790	1865	1865	1865	1865	0
424	20240422	113500	316492790	1865	1863	1865	1863	255
425	20240422	113400	316017705	1863	1865	1865	1863	11
426	20240422	113300	315997192	1863	1864	1864	1863	1765
427	20240422	113200	312708232	1864	1864	1864	1864	65
428	20240422	113100	312587072	1864	1864	1864	1864	0
429	20240422	113000	312587072	1864	1864	1864	1864	142
430	20240422	112900	312322384	1864	1864	1864	1864	5
431	20240422	112800	312313064	1863	1863	1863	1863	0
432	20240422	112700	312313064	1863	1863	1863	1863	200
433	20240422	112600	311940464	1863	1863	1863	1863	221
434	20240422	112500	311528741	1863	1863	1863	1863	4
435	20240422	112400	311521289	1863	1863	1863	1863	302
436	20240422	112300	310958663	1863	1863	1863	1863	59
437	20240422	112200	310848746	1863	1862	1863	1862	1018
438	20240422	112100	308953212	1862	1862	1862	1862	0
439	20240422	112000	308953212	1862	1862	1862	1862	547
440	20240422	111900	307934698	1862	1862	1862	1862	0
441	20240422	111800	307934698	1862	1862	1862	1862	2
442	20240422	111700	307930974	1862	1862	1862	1862	5
443	20240422	111600	307921664	1862	1862	1862	1862	0
444	20240422	111500	307921664	1862	1862	1862	1862	669
445	20240422	111400	306675986	1862	1862	1862	1862	0
446	20240422	111300	306675986	1862	1862	1862	1862	0
447	20240422	111200	306675986	1862	1862	1862	1862	0
448	20240422	111100	306675986	1862	1862	1862	1862	0
449	20240422	111000	306675986	1862	1863	1863	1862	344
450	20240422	110900	306035238	1864	1864	1864	1864	0
451	20240422	110800	306035238	1864	1864	1864	1864	0
452	20240422	110700	306035238	1864	1864	1864	1864	0
453	20240422	110600	306035238	1864	1864	1864	1864	2
454	20240422	110500	306031510	1864	1864	1864	1864	6
455	20240422	110400	306020326	1863	1863	1863	1863	34
456	20240422	110300	305956984	1862	1863	1863	1862	196
457	20240422	110200	305591837	1863	1862	1863	1862	1968
458	20240422	110100	301927383	1862	1862	1862	1862	0
459	20240422	110000	301927383	1862	1862	1862	1862	10
460	20240422	105900	301908763	1862	1862	1862	1862	1000
461	20240422	105800	300046763	1862	1862	1862	1862	2061
462	20240422	105700	296209181	1864	1864	1864	1861	11046
463	20240422	105600	275643762	1864	1864	1864	1864	1000
464	20240422	105500	273779762	1863	1863	1863	1863	2
465	20240422	105400	273776036	1864	1863	1864	1863	1521
466	20240422	105300	270942211	1863	1863	1863	1863	2100
467	20240422	105200	267029911	1862	1862	1862	1862	500
468	20240422	105100	266098911	1863	1863	1863	1863	0
469	20240422	105000	266098911	1863	1862	1863	1862	7
470	20240422	104900	266085876	1862	1863	1863	1862	41
471	20240422	104800	266009533	1862	1862	1862	1862	0
472	20240422	104700	266009533	1862	1862	1862	1862	0
473	20240422	104600	266009533	1862	1862	1862	1862	698
474	20240422	104500	264709857	1862	1862	1862	1862	1530
475	20240422	104400	261860997	1862	1862	1862	1862	0
476	20240422	104300	261860997	1862	1862	1862	1862	100
477	20240422	104200	261674797	1863	1863	1863	1863	61
478	20240422	104100	261561154	1863	1863	1863	1863	1
479	20240422	104000	261559291	1863	1863	1863	1863	0
480	20240422	103900	261559291	1863	1863	1863	1863	513
481	20240422	103800	260603572	1863	1863	1863	1863	510
482	20240422	103700	259653442	1863	1863	1863	1863	3
483	20240422	103600	259647853	1860	1860	1860	1860	0
484	20240422	103500	259647853	1860	1860	1860	1860	0
485	20240422	103400	259647853	1860	1860	1860	1860	0
486	20240422	103300	259647853	1860	1860	1860	1860	0
487	20240422	103200	259647853	1860	1862	1862	1860	8273
488	20240422	103100	244254741	1862	1862	1862	1862	0
489	20240422	103000	244254741	1862	1862	1862	1862	100
490	20240422	102900	244068541	1862	1862	1862	1862	59
491	20240422	102800	243958683	1861	1861	1861	1861	4010
492	20240422	102700	236496073	1861	1861	1861	1861	0
493	20240422	102600	236496073	1861	1862	1862	1861	5000
494	20240422	102500	227189952	1862	1863	1863	1862	2510
495	20240422	102400	222516322	1863	1863	1863	1863	13
496	20240422	102300	222492103	1862	1863	1863	1862	3743
497	20240422	102200	215519894	1864	1864	1864	1864	2844
498	20240422	102100	210218678	1864	1864	1864	1864	0
499	20240422	102000	210218678	1864	1864	1865	1863	554
500	20240422	101900	209186572	1863	1863	1863	1863	0
501	20240422	101800	209186572	1863	1864	1864	1863	18
502	20240422	101700	209153035	1865	1865	1865	1864	1219
503	20240422	101600	206880202	1865	1865	1865	1865	2
504	20240422	101500	206876472	1863	1864	1864	1863	500
505	20240422	101400	205944969	1863	1864	1864	1863	600
506	20240422	101300	204826681	1865	1865	1865	1865	1003
507	20240422	101200	202956086	1864	1865	1865	1864	2003
508	20240422	101100	199222491	1863	1863	1863	1863	0
509	20240422	101000	199222491	1863	1863	1864	1863	1001
510	20240422	100900	197357622	1865	1865	1865	1865	20
511	20240422	100800	197320322	1865	1864	1865	1864	72
512	20240422	100700	197186047	1864	1864	1864	1864	0
513	20240422	100600	197186047	1864	1866	1866	1864	404
514	20240422	100500	196432983	1866	1866	1866	1866	0
515	20240422	100400	196432983	1866	1863	1866	1863	503
516	20240422	100300	195494983	1862	1862	1862	1862	0
517	20240422	100200	195494983	1862	1862	1862	1862	0
518	20240422	100100	195494983	1862	1862	1862	1862	250
519	20240422	100000	195029483	1862	1863	1863	1862	1968
520	20240422	095900	191365007	1863	1863	1863	1862	579
521	20240422	095800	190286870	1863	1864	1864	1863	24
522	20240422	095700	190242151	1865	1865	1865	1865	49
523	20240422	095600	190150766	1865	1865	1865	1865	627
524	20240422	095500	188981411	1865	1865	1865	1865	57
525	20240422	095400	188875106	1866	1866	1866	1866	12
526	20240422	095300	188852714	1866	1862	1866	1862	1389
527	20240422	095200	186265188	1862	1866	1866	1862	1003
528	20240422	095100	184397590	1862	1866	1866	1862	1722
529	20240422	095000	181190373	1867	1866	1867	1866	19
530	20240422	094900	181154901	1866	1867	1867	1864	808
531	20240422	094800	179647401	1866	1867	1867	1866	142
532	20240422	094700	179382311	1867	1867	1867	1866	32
533	20240422	094600	179322568	1867	1867	1867	1867	159
534	20240422	094500	179025715	1867	1867	1867	1867	0
535	20240422	094400	179025715	1867	1865	1867	1865	341
536	20240422	094300	178389676	1865	1868	1868	1865	576
537	20240422	094200	177315118	1868	1866	1868	1864	5016
538	20240422	094100	167958667	1867	1867	1867	1867	49
539	20240422	094000	167867184	1866	1867	1867	1866	13
540	20240422	093900	167842916	1866	1867	1867	1866	59
541	20240422	093800	167732794	1867	1868	1868	1866	1155
542	20240422	093700	165576898	1867	1867	1867	1867	634
543	20240422	093600	164393220	1867	1868	1868	1867	6
544	20240422	093500	164382013	1868	1867	1868	1867	1138
545	20240422	093400	162257356	1867	1867	1867	1866	11344
546	20240422	093300	141078109	1866	1866	1866	1866	700
547	20240422	093200	139771909	1865	1868	1868	1865	6890
548	20240422	093100	126909054	1869	1870	1870	1869	102
549	20240422	093000	126718335	1870	1869	1870	1869	11
550	20240422	092900	126697775	1869	1868	1869	1868	3891
551	20240422	092800	119428416	1868	1869	1869	1868	43
552	20240422	092700	119348061	1869	1870	1870	1869	85
553	20240422	092600	119189195	1870	1869	1870	1869	1764
554	20240422	092500	115892079	1870	1870	1871	1870	8224
555	20240422	092400	100512981	1870	1870	1871	1870	730
556	20240422	092300	99147862	1871	1871	1871	1871	205
557	20240422	092200	98764307	1871	1871	1873	1871	1075
558	20240422	092100	96752978	1871	1871	1871	1871	31
559	20240422	092000	96694977	1871	1870	1871	1870	1120
560	20240422	091900	94599567	1873	1874	1874	1870	4290
561	20240422	091800	86572638	1873	1872	1874	1872	447
562	20240422	091700	85735409	1873	1871	1873	1871	322
563	20240422	091600	85132774	1871	1871	1872	1871	191
564	20240422	091500	84775412	1872	1872	1872	1871	418
565	20240422	091400	83992917	1871	1870	1871	1870	4879
566	20240422	091300	74866788	1870	1870	1870	1870	580
567	20240422	091200	73782188	1871	1871	1871	1871	1022
568	20240422	091100	71870026	1869	1870	1872	1869	1721
569	20240422	091000	68651094	1871	1871	1871	1871	915
570	20240422	090900	66939129	1871	1870	1871	1870	11865
571	20240422	090800	44743714	1871	1870	1871	1869	2120
572	20240422	090700	40780240	1871	1870	1872	1870	510
573	20240422	090600	39826536	1872	1868	1872	1868	11284
574	20240422	090500	18738823	1867	1868	1868	1867	854
575	20240422	090400	17143561	1868	1868	1868	1867	2551
576	20240422	090300	12379843	1868	1868	1868	1865	83
577	20240422	090200	12224979	1868	1868	1868	1868	6
578	20240422	090100	12213771	1868	1859	1868	1859	1482
579	20240422	090000	9457967	1858	1859	1860	1858	5078