KissMeData/004270/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	184100	67122984	1838	1838	1838	1838	828
3	20240521	184000	67122984	1838	1838	1838	1838	0
4	20240521	183900	67122984	1838	1838	1838	1838	0
5	20240521	183800	67122984	1838	1838	1838	1838	0
6	20240521	183700	67122984	1838	1838	1838	1838	0
7	20240521	183600	67122984	1838	1838	1838	1838	0
8	20240521	183500	67122984	1838	1838	1838	1838	0
9	20240521	183400	67122984	1838	1838	1838	1838	0
10	20240521	183300	67122984	1838	1838	1838	1838	0
11	20240521	183200	67122984	1838	1838	1838	1838	0
12	20240521	183100	67122984	1838	1838	1838	1838	0
13	20240521	183000	67122984	1838	1838	1838	1838	0
14	20240521	182900	67122984	1838	1838	1838	1838	0
15	20240521	182800	67122984	1838	1838	1838	1838	0
16	20240521	182700	67122984	1838	1838	1838	1838	0
17	20240521	182600	67122984	1838	1838	1838	1838	0
18	20240521	182500	67122984	1838	1838	1838	1838	0
19	20240521	182400	67122984	1838	1838	1838	1838	0
20	20240521	182300	67122984	1838	1838	1838	1838	0
21	20240521	182200	67122984	1838	1838	1838	1838	0
22	20240521	182100	67122984	1838	1838	1838	1838	0
23	20240521	182000	67122984	1838	1838	1838	1838	0
24	20240521	181900	67122984	1838	1838	1838	1838	0
25	20240521	181800	67122984	1838	1838	1838	1838	0
26	20240521	181700	67122984	1838	1838	1838	1838	0
27	20240521	181600	67122984	1838	1838	1838	1838	0
28	20240521	181500	67122984	1838	1838	1838	1838	0
29	20240521	181400	67122984	1838	1838	1838	1838	0
30	20240521	181300	67122984	1838	1838	1838	1838	0
31	20240521	181200	67122984	1838	1838	1838	1838	0
32	20240521	181100	67122984	1838	1838	1838	1838	828
33	20240521	181000	67122984	1838	1838	1838	1838	0
34	20240521	180900	67122984	1838	1838	1838	1838	0
35	20240521	180800	67122984	1838	1838	1838	1838	0
36	20240521	180700	67122984	1838	1838	1838	1838	0
37	20240521	180600	67122984	1838	1838	1838	1838	0
38	20240521	180500	67122984	1838	1838	1838	1838	0
39	20240521	180400	67122984	1838	1838	1838	1838	0
40	20240521	180300	67122984	1838	1838	1838	1838	0
41	20240521	180200	67122984	1838	1838	1838	1838	0
42	20240521	180100	67122984	1838	1838	1838	1838	0
43	20240521	180000	67122984	1838	1838	1838	1838	0
44	20240521	175900	67122984	1838	1838	1838	1838	0
45	20240521	175800	67122984	1838	1838	1838	1838	0
46	20240521	175700	67122984	1838	1838	1838	1838	0
47	20240521	175600	67122984	1838	1838	1838	1838	0
48	20240521	175500	67122984	1838	1838	1838	1838	0
49	20240521	175400	67122984	1838	1838	1838	1838	0
50	20240521	175300	67122984	1838	1838	1838	1838	0
51	20240521	175200	67122984	1838	1838	1838	1838	0
52	20240521	175100	67122984	1838	1838	1838	1838	0
53	20240521	175000	67122984	1838	1838	1838	1838	0
54	20240521	174900	67122984	1838	1838	1838	1838	0
55	20240521	174800	67122984	1838	1838	1838	1838	0
56	20240521	174700	67122984	1838	1838	1838	1838	0
57	20240521	174600	67122984	1838	1838	1838	1838	0
58	20240521	174500	67122984	1838	1838	1838	1838	0
59	20240521	174400	67122984	1838	1838	1838	1838	0
60	20240521	174300	67122984	1838	1838	1838	1838	0
61	20240521	174200	67122984	1838	1838	1838	1838	0
62	20240521	174100	67122984	1838	1838	1838	1838	828
63	20240521	174000	67122984	1838	1838	1838	1838	0
64	20240521	173900	67122984	1838	1838	1838	1838	0
65	20240521	173800	67122984	1838	1838	1838	1838	0
66	20240521	173700	67122984	1838	1838	1838	1838	0
67	20240521	173600	67122984	1838	1838	1838	1838	0
68	20240521	173500	67122984	1838	1838	1838	1838	0
69	20240521	173400	67122984	1838	1838	1838	1838	0
70	20240521	173300	67122984	1838	1838	1838	1838	0
71	20240521	173200	67122984	1838	1838	1838	1838	0
72	20240521	173100	67122984	1838	1838	1838	1838	0
73	20240521	173000	67122984	1838	1838	1838	1838	0
74	20240521	172900	67122984	1838	1838	1838	1838	0
75	20240521	172800	67122984	1838	1838	1838	1838	0
76	20240521	172700	67122984	1838	1838	1838	1838	0
77	20240521	172600	67122984	1838	1838	1838	1838	0
78	20240521	172500	67122984	1838	1838	1838	1838	0
79	20240521	172400	67122984	1838	1838	1838	1838	0
80	20240521	172300	67122984	1838	1838	1838	1838	0
81	20240521	172200	67122984	1838	1838	1838	1838	0
82	20240521	172100	67122984	1838	1838	1838	1838	0
83	20240521	172000	67122984	1838	1838	1838	1838	0
84	20240521	171900	67122984	1838	1838	1838	1838	0
85	20240521	171800	67122984	1838	1838	1838	1838	0
86	20240521	171700	67122984	1838	1838	1838	1838	0
87	20240521	171600	67122984	1838	1838	1838	1838	0
88	20240521	171500	67122984	1838	1838	1838	1838	0
89	20240521	171400	67122984	1838	1838	1838	1838	0
90	20240521	171300	67122984	1838	1838	1838	1838	0
91	20240521	171200	67122984	1838	1838	1838	1838	0
92	20240521	171100	67122984	1838	1838	1838	1838	828
93	20240521	171000	67122984	1838	1838	1838	1838	0
94	20240521	170900	67122984	1838	1838	1838	1838	0
95	20240521	170800	67122984	1838	1838	1838	1838	0
96	20240521	170700	67122984	1838	1838	1838	1838	0
97	20240521	170600	67122984	1838	1838	1838	1838	0
98	20240521	170500	67122984	1838	1838	1838	1838	0
99	20240521	170400	67122984	1838	1838	1838	1838	0
100	20240521	170300	67122984	1838	1838	1838	1838	0
101	20240521	170200	67122984	1838	1838	1838	1838	0
102	20240521	170100	67122984	1838	1838	1838	1838	0
103	20240521	170000	67122984	1838	1838	1838	1838	0
104	20240521	165900	67122984	1838	1838	1838	1838	0
105	20240521	165800	67122984	1838	1838	1838	1838	0
106	20240521	165700	67122984	1838	1838	1838	1838	0
107	20240521	165600	67122984	1838	1838	1838	1838	0
108	20240521	165500	67122984	1838	1838	1838	1838	0
109	20240521	165400	67122984	1838	1838	1838	1838	0
110	20240521	165300	67122984	1838	1838	1838	1838	0
111	20240521	165200	67122984	1838	1838	1838	1838	0
112	20240521	165100	67122984	1838	1838	1838	1838	0
113	20240521	165000	67122984	1838	1838	1838	1838	0
114	20240521	164900	67122984	1838	1838	1838	1838	0
115	20240521	164800	67122984	1838	1838	1838	1838	0
116	20240521	164700	67122984	1838	1838	1838	1838	0
117	20240521	164600	67122984	1838	1838	1838	1838	0
118	20240521	164500	67122984	1838	1838	1838	1838	0
119	20240521	164400	67122984	1838	1838	1838	1838	0
120	20240521	164300	67122984	1838	1838	1838	1838	0
121	20240521	164200	67122984	1838	1838	1838	1838	0
122	20240521	164100	67122984	1838	1838	1838	1838	828
123	20240521	164000	67122984	1838	1838	1838	1838	0
124	20240521	163900	67122984	1838	1838	1838	1838	0
125	20240521	163800	67122984	1838	1838	1838	1838	0
126	20240521	163700	67122984	1838	1838	1838	1838	0
127	20240521	163600	67122984	1838	1838	1838	1838	0
128	20240521	163500	67122984	1838	1838	1838	1838	0
129	20240521	163400	67122984	1838	1838	1838	1838	0
130	20240521	163300	67122984	1838	1838	1838	1838	0
131	20240521	163200	67122984	1838	1838	1838	1838	0
132	20240521	163100	67122984	1838	1838	1838	1838	0
133	20240521	163000	67122984	1838	1838	1838	1838	0
134	20240521	162900	67122984	1838	1838	1838	1838	0
135	20240521	162800	67122984	1838	1838	1838	1838	0
136	20240521	162700	67122984	1838	1838	1838	1838	0
137	20240521	162600	67122984	1838	1838	1838	1838	0
138	20240521	162500	67122984	1838	1838	1838	1838	0
139	20240521	162400	67122984	1838	1838	1838	1838	0
140	20240521	162300	67122984	1838	1838	1838	1838	0
141	20240521	162200	67122984	1838	1838	1838	1838	0
142	20240521	162100	67122984	1838	1838	1838	1838	0
143	20240521	162000	67122984	1838	1838	1838	1838	0
144	20240521	161900	67122984	1838	1838	1838	1838	0
145	20240521	161800	67122984	1838	1838	1838	1838	0
146	20240521	161700	67122984	1838	1838	1838	1838	0
147	20240521	161600	67122984	1838	1838	1838	1838	0
148	20240521	161500	67122984	1838	1838	1838	1838	0
149	20240521	161400	67122984	1838	1838	1838	1838	0
150	20240521	161300	67122984	1838	1838	1838	1838	0
151	20240521	161200	67122984	1838	1838	1838	1838	0
152	20240521	161100	67122984	1838	1838	1838	1838	828
153	20240521	161000	67122984	1838	1838	1838	1838	0
154	20240521	160900	67122984	1838	1838	1838	1838	0
155	20240521	160800	67122984	1838	1838	1838	1838	0
156	20240521	160700	67122984	1838	1838	1838	1838	0
157	20240521	160600	67122984	1838	1838	1838	1838	0
158	20240521	160500	67122984	1838	1838	1838	1838	0
159	20240521	160400	67122984	1838	1838	1838	1838	0
160	20240521	160300	67122984	1838	1838	1838	1838	0
161	20240521	160200	67122984	1838	1838	1838	1838	0
162	20240521	160100	67122984	1838	1838	1838	1838	0
163	20240521	160000	67122984	1838	1838	1838	1838	0
164	20240521	155900	67122984	1838	1838	1838	1838	0
165	20240521	155800	67122984	1838	1838	1838	1838	0
166	20240521	155700	67122984	1838	1838	1838	1838	0
167	20240521	155600	67122984	1838	1838	1838	1838	0
168	20240521	155500	67122984	1838	1838	1838	1838	0
169	20240521	155400	67122984	1838	1838	1838	1838	0
170	20240521	155300	67122984	1838	1838	1838	1838	0
171	20240521	155200	67122984	1838	1838	1838	1838	0
172	20240521	155100	67122984	1838	1838	1838	1838	0
173	20240521	155000	67122984	1838	1838	1838	1838	0
174	20240521	154900	67122984	1838	1838	1838	1838	0
175	20240521	154800	67122984	1838	1838	1838	1838	0
176	20240521	154700	67122984	1838	1838	1838	1838	0
177	20240521	154600	67122984	1838	1838	1838	1838	0
178	20240521	154500	67122984	1838	1838	1838	1838	0
179	20240521	154400	67122984	1838	1838	1838	1838	0
180	20240521	154300	67122984	1838	1838	1838	1838	0
181	20240521	154200	67122984	1838	1838	1838	1838	0
182	20240521	154100	67122984	1838	1838	1838	1838	828
183	20240521	154000	67122984	1838	1838	1838	1838	0
184	20240521	153900	67122984	1838	1838	1838	1838	0
185	20240521	153800	67122984	1838	1838	1838	1838	0
186	20240521	153700	67122984	1838	1838	1838	1838	0
187	20240521	153600	67122984	1838	1838	1838	1838	0
188	20240521	153500	67122984	1838	1838	1838	1838	0
189	20240521	153400	67122984	1838	1838	1838	1838	0
190	20240521	153300	67122984	1838	1838	1838	1838	0
191	20240521	153200	67122984	1838	1838	1838	1838	0
192	20240521	153100	67122984	1838	1838	1838	1838	0
193	20240521	153000	67122984	1838	1838	1838	1838	828
194	20240521	152900	65601120	1838	1838	1838	1838	0
195	20240521	152800	65601120	1838	1838	1838	1838	0
196	20240521	152700	65601120	1838	1838	1838	1838	0
197	20240521	152600	65601120	1838	1838	1838	1838	0
198	20240521	152500	65601120	1838	1838	1838	1838	0
199	20240521	152400	65601120	1838	1838	1838	1838	0
200	20240521	152300	65601120	1838	1838	1838	1838	0
201	20240521	152200	65601120	1838	1838	1838	1838	0
202	20240521	152100	65601120	1838	1838	1838	1838	0
203	20240521	152000	65601120	1838	1838	1838	1838	0
204	20240521	151900	65601120	1838	1838	1838	1838	100
205	20240521	151800	65417320	1838	1838	1838	1838	0
206	20240521	151700	65417320	1838	1838	1838	1838	100
207	20240521	151600	65233520	1835	1835	1835	1835	30
208	20240521	151500	65178470	1838	1838	1838	1838	100
209	20240521	151400	64994670	1838	1838	1838	1838	0
210	20240521	151300	64994670	1838	1838	1838	1838	0
211	20240521	151200	64994670	1838	1838	1838	1838	0
212	20240521	151100	64994670	1838	1838	1838	1838	0
213	20240521	151000	64994670	1838	1838	1838	1838	0
214	20240521	150900	64994670	1838	1838	1838	1838	54
215	20240521	150800	64895418	1838	1838	1838	1838	0
216	20240521	150700	64895418	1838	1838	1838	1838	0
217	20240521	150600	64895418	1838	1838	1838	1838	0
218	20240521	150500	64895418	1838	1838	1838	1838	0
219	20240521	150400	64895418	1838	1838	1838	1838	0
220	20240521	150300	64895418	1838	1838	1838	1838	10
221	20240521	150200	64877038	1838	1838	1838	1838	0
222	20240521	150100	64877038	1838	1838	1838	1838	1
223	20240521	150000	64875200	1833	1833	1833	1833	1355
224	20240521	145900	62391485	1833	1835	1835	1833	1324
225	20240521	145800	59964253	1835	1835	1835	1835	0
226	20240521	145700	59964253	1835	1835	1835	1835	0
227	20240521	145600	59964253	1835	1835	1835	1835	18
228	20240521	145500	59931223	1839	1839	1839	1839	8
229	20240521	145400	59916511	1839	1839	1839	1839	0
230	20240521	145300	59916511	1839	1839	1839	1839	0
231	20240521	145200	59916511	1839	1839	1839	1839	2
232	20240521	145100	59912833	1838	1838	1838	1838	0
233	20240521	145000	59912833	1838	1838	1838	1838	0
234	20240521	144900	59912833	1838	1838	1838	1838	1
235	20240521	144800	59910995	1835	1835	1835	1835	0
236	20240521	144700	59910995	1835	1835	1835	1835	0
237	20240521	144600	59910995	1835	1835	1835	1835	0
238	20240521	144500	59910995	1835	1835	1835	1835	3
239	20240521	144400	59905490	1838	1838	1838	1838	1
240	20240521	144300	59903652	1835	1835	1835	1835	11
241	20240521	144200	59883467	1832	1834	1834	1832	2000
242	20240521	144100	56217225	1834	1834	1834	1834	200
243	20240521	144000	55850425	1835	1836	1836	1835	489
244	20240521	143900	54952824	1839	1839	1839	1839	0
245	20240521	143800	54952824	1839	1839	1839	1839	0
246	20240521	143700	54952824	1839	1839	1839	1839	0
247	20240521	143600	54952824	1839	1839	1839	1839	0
248	20240521	143500	54952824	1839	1839	1839	1839	0
249	20240521	143400	54952824	1839	1839	1839	1839	0
250	20240521	143300	54952824	1839	1838	1839	1838	2760
251	20240521	143200	49879884	1839	1839	1839	1839	10
252	20240521	143100	49861494	1839	1839	1839	1839	0
253	20240521	143000	49861494	1839	1839	1839	1839	0
254	20240521	142900	49861494	1839	1839	1839	1839	0
255	20240521	142800	49861494	1839	1839	1839	1839	0
256	20240521	142700	49861494	1839	1839	1839	1839	0
257	20240521	142600	49861494	1839	1839	1839	1839	0
258	20240521	142500	49861494	1839	1839	1839	1839	0
259	20240521	142400	49861494	1839	1839	1839	1839	0
260	20240521	142300	49861494	1839	1839	1839	1839	100
261	20240521	142200	49677594	1839	1839	1839	1839	0
262	20240521	142100	49677594	1839	1839	1839	1839	0
263	20240521	142000	49677594	1839	1839	1839	1839	0
264	20240521	141900	49677594	1839	1839	1839	1839	20
265	20240521	141800	49640814	1839	1839	1839	1839	0
266	20240521	141700	49640814	1839	1839	1839	1839	0
267	20240521	141600	49640814	1839	1839	1839	1839	0
268	20240521	141500	49640814	1839	1839	1839	1839	0
269	20240521	141400	49640814	1839	1839	1839	1839	0
270	20240521	141300	49640814	1839	1839	1839	1839	0
271	20240521	141200	49640814	1839	1839	1839	1839	0
272	20240521	141100	49640814	1839	1839	1839	1839	0
273	20240521	141000	49640814	1839	1839	1839	1839	0
274	20240521	140900	49640814	1839	1839	1839	1839	0
275	20240521	140800	49640814	1839	1839	1839	1839	0
276	20240521	140700	49640814	1839	1839	1839	1839	1
277	20240521	140600	49638975	1840	1840	1840	1840	0
278	20240521	140500	49638975	1840	1840	1840	1840	1
279	20240521	140400	49637135	1834	1834	1834	1834	0
280	20240521	140300	49637135	1834	1834	1834	1834	0
281	20240521	140200	49637135	1834	1834	1834	1834	0
282	20240521	140100	49637135	1834	1834	1834	1834	0
283	20240521	140000	49637135	1834	1834	1834	1834	0
284	20240521	135900	49637135	1834	1834	1834	1834	0
285	20240521	135800	49637135	1834	1834	1834	1834	0
286	20240521	135700	49637135	1834	1834	1834	1834	0
287	20240521	135600	49637135	1834	1834	1834	1834	0
288	20240521	135500	49637135	1834	1834	1834	1834	0
289	20240521	135400	49637135	1834	1839	1839	1834	104
290	20240521	135300	49446264	1840	1840	1840	1840	0
291	20240521	135200	49446264	1840	1840	1840	1840	8
292	20240521	135100	49431544	1841	1841	1841	1841	0
293	20240521	135000	49431544	1841	1841	1841	1841	0
294	20240521	134900	49431544	1841	1841	1841	1841	0
295	20240521	134800	49431544	1841	1841	1841	1841	0
296	20240521	134700	49431544	1841	1841	1841	1841	0
297	20240521	134600	49431544	1841	1841	1841	1841	0
298	20240521	134500	49431544	1841	1841	1841	1841	2
299	20240521	134400	49427862	1842	1842	1842	1842	0
300	20240521	134300	49427862	1842	1842	1842	1842	0
301	20240521	134200	49427862	1842	1842	1842	1842	0
302	20240521	134100	49427862	1842	1842	1842	1842	0
303	20240521	134000	49427862	1842	1842	1842	1842	0
304	20240521	133900	49427862	1842	1842	1842	1842	0
305	20240521	133800	49427862	1842	1842	1842	1842	0
306	20240521	133700	49427862	1842	1842	1842	1842	0
307	20240521	133600	49427862	1842	1842	1842	1842	0
308	20240521	133500	49427862	1842	1842	1842	1842	0
309	20240521	133400	49427862	1842	1842	1842	1842	0
310	20240521	133300	49427862	1842	1842	1842	1842	0
311	20240521	133200	49427862	1842	1842	1842	1842	200
312	20240521	133100	49059462	1834	1834	1834	1834	2000
313	20240521	133000	45391462	1834	1835	1835	1834	2590
314	20240521	132900	40640269	1835	1835	1835	1835	0
315	20240521	132800	40640269	1835	1835	1835	1835	0
316	20240521	132700	40640269	1835	1839	1839	1835	1500
317	20240521	132600	37886542	1839	1839	1839	1839	0
318	20240521	132500	37886542	1839	1839	1839	1839	0
319	20240521	132400	37886542	1839	1839	1839	1839	0
320	20240521	132300	37886542	1839	1839	1839	1839	0
321	20240521	132200	37886542	1839	1839	1839	1839	0
322	20240521	132100	37886542	1839	1840	1840	1839	600
323	20240521	132000	36783122	1843	1843	1843	1843	0
324	20240521	131900	36783122	1843	1843	1843	1843	1
325	20240521	131800	36781279	1843	1843	1843	1843	5
326	20240521	131700	36772064	1844	1844	1844	1844	0
327	20240521	131600	36772064	1844	1844	1844	1844	0
328	20240521	131500	36772064	1844	1844	1844	1844	0
329	20240521	131400	36772064	1844	1844	1844	1844	10
330	20240521	131300	36753624	1844	1844	1844	1844	0
331	20240521	131200	36753624	1844	1844	1844	1844	1
332	20240521	131100	36751780	1839	1839	1839	1839	0
333	20240521	131000	36751780	1839	1839	1839	1839	0
334	20240521	130900	36751780	1839	1839	1839	1839	0
335	20240521	130800	36751780	1839	1839	1839	1839	0
336	20240521	130700	36751780	1839	1839	1839	1839	0
337	20240521	130600	36751780	1839	1839	1839	1839	0
338	20240521	130500	36751780	1839	1839	1839	1839	1
339	20240521	130400	36749941	1844	1839	1844	1839	56
340	20240521	130300	36646682	1844	1844	1844	1844	0
341	20240521	130200	36646682	1844	1844	1844	1844	0
342	20240521	130100	36646682	1844	1844	1844	1844	0
343	20240521	130000	36646682	1844	1844	1844	1844	0
344	20240521	125900	36646682	1844	1844	1844	1844	0
345	20240521	125800	36646682	1844	1843	1844	1843	100
346	20240521	125700	36462350	1844	1844	1844	1844	0
347	20240521	125600	36462350	1844	1844	1844	1844	0
348	20240521	125500	36462350	1844	1844	1844	1844	0
349	20240521	125400	36462350	1844	1844	1844	1844	0
350	20240521	125300	36462350	1844	1844	1844	1844	0
351	20240521	125200	36462350	1844	1844	1844	1844	0
352	20240521	125100	36462350	1844	1844	1844	1844	0
353	20240521	125000	36462350	1844	1844	1844	1844	0
354	20240521	124900	36462350	1844	1840	1844	1838	303
355	20240521	124800	35905204	1844	1844	1844	1844	0
356	20240521	124700	35905204	1844	1844	1844	1844	0
357	20240521	124600	35905204	1844	1844	1844	1844	2
358	20240521	124500	35901516	1839	1839	1839	1839	292
359	20240521	124400	35364528	1839	1839	1839	1839	20
360	20240521	124300	35327748	1839	1839	1839	1839	10
361	20240521	124200	35309358	1839	1839	1839	1839	20
362	20240521	124100	35272578	1839	1839	1839	1839	50
363	20240521	124000	35180628	1839	1839	1839	1839	0
364	20240521	123900	35180628	1839	1839	1839	1839	0
365	20240521	123800	35180628	1839	1839	1839	1839	220
366	20240521	123700	34776048	1839	1839	1839	1839	0
367	20240521	123600	34776048	1839	1839	1839	1839	0
368	20240521	123500	34776048	1839	1839	1839	1839	0
369	20240521	123400	34776048	1839	1839	1839	1839	0
370	20240521	123300	34776048	1839	1839	1839	1839	0
371	20240521	123200	34776048	1839	1839	1839	1839	0
372	20240521	123100	34776048	1839	1839	1839	1839	0
373	20240521	123000	34776048	1839	1839	1839	1839	10
374	20240521	122900	34757658	1839	1839	1839	1839	0
375	20240521	122800	34757658	1839	1839	1839	1839	0
376	20240521	122700	34757658	1839	1839	1839	1839	0
377	20240521	122600	34757658	1839	1839	1839	1839	0
378	20240521	122500	34757658	1839	1839	1839	1839	0
379	20240521	122400	34757658	1839	1839	1839	1839	0
380	20240521	122300	34757658	1839	1839	1839	1839	0
381	20240521	122200	34757658	1839	1839	1839	1839	0
382	20240521	122100	34757658	1839	1839	1839	1839	329
383	20240521	122000	34152627	1840	1840	1840	1840	379
384	20240521	121900	33455267	1841	1841	1841	1841	861
385	20240521	121800	31870166	1841	1841	1841	1841	0
386	20240521	121700	31870166	1841	1841	1841	1841	0
387	20240521	121600	31870166	1841	1841	1841	1841	0
388	20240521	121500	31870166	1841	1841	1841	1841	0
389	20240521	121400	31870166	1841	1841	1841	1841	0
390	20240521	121300	31870166	1841	1841	1841	1841	0
391	20240521	121200	31870166	1841	1841	1841	1841	0
392	20240521	121100	31870166	1841	1841	1841	1841	0
393	20240521	121000	31870166	1841	1841	1841	1841	0
394	20240521	120900	31870166	1841	1841	1841	1841	0
395	20240521	120800	31870166	1841	1841	1841	1841	0
396	20240521	120700	31870166	1841	1841	1841	1841	0
397	20240521	120600	31870166	1841	1841	1841	1841	0
398	20240521	120500	31870166	1841	1841	1841	1841	0
399	20240521	120400	31870166	1841	1841	1841	1841	0
400	20240521	120300	31870166	1841	1841	1841	1841	0
401	20240521	120200	31870166	1841	1841	1841	1841	0
402	20240521	120100	31870166	1841	1841	1841	1841	0
403	20240521	120000	31870166	1841	1841	1841	1841	0
404	20240521	115900	31870166	1841	1841	1841	1841	0
405	20240521	115800	31870166	1841	1841	1841	1841	0
406	20240521	115700	31870166	1841	1841	1841	1841	10
407	20240521	115600	31851756	1841	1843	1843	1841	44
408	20240521	115500	31770717	1844	1844	1844	1844	0
409	20240521	115400	31770717	1844	1844	1844	1844	0
410	20240521	115300	31770717	1844	1844	1844	1844	0
411	20240521	115200	31770717	1844	1844	1844	1844	0
412	20240521	115100	31770717	1844	1844	1844	1844	110
413	20240521	115000	31567877	1840	1840	1840	1840	0
414	20240521	114900	31567877	1840	1840	1840	1840	0
415	20240521	114800	31567877	1840	1840	1840	1840	0
416	20240521	114700	31567877	1840	1840	1840	1840	0
417	20240521	114600	31567877	1840	1840	1840	1840	0
418	20240521	114500	31567877	1840	1840	1840	1840	0
419	20240521	114400	31567877	1840	1840	1840	1840	0
420	20240521	114300	31567877	1840	1840	1840	1840	0
421	20240521	114200	31567877	1840	1840	1840	1840	0
422	20240521	114100	31567877	1840	1840	1840	1840	1
423	20240521	114000	31566037	1844	1844	1844	1844	1
424	20240521	113900	31564193	1844	1844	1844	1844	0
425	20240521	113800	31564193	1844	1844	1844	1844	0
426	20240521	113700	31564193	1844	1844	1844	1844	0
427	20240521	113600	31564193	1844	1844	1844	1844	0
428	20240521	113500	31564193	1844	1844	1844	1844	0
429	20240521	113400	31564193	1844	1844	1844	1844	0
430	20240521	113300	31564193	1844	1844	1844	1844	0
431	20240521	113200	31564193	1844	1843	1844	1841	6571
432	20240521	113100	19461020	1844	1844	1844	1844	2
433	20240521	113000	19457332	1844	1844	1844	1844	20
434	20240521	112900	19420452	1844	1844	1844	1844	0
435	20240521	112800	19420452	1844	1844	1844	1844	0
436	20240521	112700	19420452	1844	1844	1844	1844	0
437	20240521	112600	19420452	1844	1844	1844	1844	50
438	20240521	112500	19328252	1843	1843	1843	1843	0
439	20240521	112400	19328252	1843	1843	1843	1843	213
440	20240521	112300	18935693	1843	1843	1843	1843	0
441	20240521	112200	18935693	1843	1843	1843	1843	0
442	20240521	112100	18935693	1843	1843	1843	1843	0
443	20240521	112000	18935693	1843	1843	1843	1843	100
444	20240521	111900	18751393	1844	1844	1844	1844	0
445	20240521	111800	18751393	1844	1844	1844	1844	0
446	20240521	111700	18751393	1844	1844	1844	1844	59
447	20240521	111600	18642597	1844	1844	1844	1844	542
448	20240521	111500	17643149	1844	1844	1844	1844	438
449	20240521	111400	16835477	1845	1845	1845	1845	100
450	20240521	111300	16650977	1845	1845	1845	1845	0
451	20240521	111200	16650977	1845	1845	1845	1845	0
452	20240521	111100	16650977	1845	1845	1845	1845	0
453	20240521	111000	16650977	1845	1845	1845	1845	0
454	20240521	110900	16650977	1845	1845	1845	1845	0
455	20240521	110800	16650977	1845	1845	1845	1845	52
456	20240521	110700	16555037	1844	1844	1844	1844	0
457	20240521	110600	16555037	1844	1844	1844	1844	10
458	20240521	110500	16536597	1844	1844	1844	1844	0
459	20240521	110400	16536597	1844	1844	1844	1844	0
460	20240521	110300	16536597	1844	1844	1844	1844	0
461	20240521	110200	16536597	1844	1844	1844	1844	785
462	20240521	110100	15089057	1845	1845	1845	1845	0
463	20240521	110000	15089057	1845	1844	1845	1844	486
464	20240521	105900	14192872	1845	1845	1845	1845	0
465	20240521	105800	14192872	1845	1845	1845	1845	0
466	20240521	105700	14192872	1845	1845	1845	1845	0
467	20240521	105600	14192872	1845	1845	1845	1845	0
468	20240521	105500	14192872	1845	1845	1845	1845	5
469	20240521	105400	14183647	1845	1845	1845	1845	0
470	20240521	105300	14183647	1845	1845	1845	1845	0
471	20240521	105200	14183647	1845	1845	1845	1845	0
472	20240521	105100	14183647	1845	1845	1845	1845	0
473	20240521	105000	14183647	1845	1845	1845	1845	0
474	20240521	104900	14183647	1845	1845	1845	1845	0
475	20240521	104800	14183647	1845	1845	1845	1845	0
476	20240521	104700	14183647	1845	1845	1845	1845	0
477	20240521	104600	14183647	1845	1845	1845	1845	114
478	20240521	104500	13973317	1845	1845	1845	1845	0
479	20240521	104400	13973317	1845	1845	1845	1845	0
480	20240521	104300	13973317	1845	1845	1845	1845	0
481	20240521	104200	13973317	1845	1845	1845	1845	0
482	20240521	104100	13973317	1845	1845	1845	1845	28
483	20240521	104000	13921657	1845	1845	1845	1845	0
484	20240521	103900	13921657	1845	1845	1845	1845	0
485	20240521	103800	13921657	1845	1845	1845	1845	0
486	20240521	103700	13921657	1845	1845	1845	1845	0
487	20240521	103600	13921657	1845	1845	1845	1845	9
488	20240521	103500	13905052	1845	1845	1845	1845	0
489	20240521	103400	13905052	1845	1845	1845	1845	65
490	20240521	103300	13785127	1845	1845	1845	1845	0
491	20240521	103200	13785127	1845	1845	1845	1845	0
492	20240521	103100	13785127	1845	1845	1845	1845	0
493	20240521	103000	13785127	1845	1845	1845	1845	0
494	20240521	102900	13785127	1845	1845	1845	1845	0
495	20240521	102800	13785127	1845	1845	1845	1845	0
496	20240521	102700	13785127	1845	1845	1845	1845	0
497	20240521	102600	13785127	1845	1845	1845	1845	0
498	20240521	102500	13785127	1845	1845	1845	1845	0
499	20240521	102400	13785127	1845	1845	1845	1845	0
500	20240521	102300	13785127	1845	1845	1845	1845	20
501	20240521	102200	13748227	1842	1842	1842	1842	0
502	20240521	102100	13748227	1842	1842	1842	1842	0
503	20240521	102000	13748227	1842	1842	1842	1842	0
504	20240521	101900	13748227	1842	1842	1842	1842	0
505	20240521	101800	13748227	1842	1842	1842	1842	0
506	20240521	101700	13748227	1842	1842	1842	1842	3
507	20240521	101600	13742701	1845	1845	1845	1845	0
508	20240521	101500	13742701	1845	1845	1845	1845	0
509	20240521	101400	13742701	1845	1845	1845	1845	0
510	20240521	101300	13742701	1845	1845	1845	1845	10
511	20240521	101200	13724251	1843	1843	1843	1843	5
512	20240521	101100	13715036	1844	1844	1844	1844	0
513	20240521	101000	13715036	1844	1844	1844	1844	5
514	20240521	100900	13705816	1845	1845	1845	1845	1
515	20240521	100800	13703971	1842	1842	1842	1842	0
516	20240521	100700	13703971	1842	1842	1842	1842	0
517	20240521	100600	13703971	1842	1842	1842	1842	0
518	20240521	100500	13703971	1842	1842	1842	1842	0
519	20240521	100400	13703971	1842	1842	1842	1842	510
520	20240521	100300	12764551	1845	1845	1845	1845	0
521	20240521	100200	12764551	1845	1845	1845	1845	1
522	20240521	100100	12762706	1842	1842	1842	1842	156
523	20240521	100000	12475354	1846	1846	1846	1846	0
524	20240521	095900	12475354	1846	1846	1846	1846	0
525	20240521	095800	12475354	1846	1846	1846	1846	0
526	20240521	095700	12475354	1846	1846	1846	1846	0
527	20240521	095600	12475354	1846	1846	1846	1846	0
528	20240521	095500	12475354	1846	1846	1846	1846	10
529	20240521	095400	12456894	1842	1846	1846	1842	2880
530	20240521	095300	7141790	1846	1846	1846	1846	0
531	20240521	095200	7141790	1846	1846	1846	1846	0
532	20240521	095100	7141790	1846	1846	1846	1846	0
533	20240521	095000	7141790	1846	1846	1846	1846	67
534	20240521	094900	7018108	1846	1846	1846	1846	38
535	20240521	094800	6947960	1846	1846	1846	1846	2
536	20240521	094700	6944268	1846	1846	1846	1846	0
537	20240521	094600	6944268	1846	1846	1846	1846	0
538	20240521	094500	6944268	1846	1846	1846	1846	0
539	20240521	094400	6944268	1846	1846	1846	1846	0
540	20240521	094300	6944268	1846	1846	1846	1846	0
541	20240521	094200	6944268	1846	1846	1846	1846	0
542	20240521	094100	6944268	1846	1846	1846	1846	0
543	20240521	094000	6944268	1846	1846	1846	1846	1
544	20240521	093900	6942422	1841	1841	1841	1841	0
545	20240521	093800	6942422	1841	1841	1841	1841	0
546	20240521	093700	6942422	1841	1841	1841	1841	0
547	20240521	093600	6942422	1841	1841	1841	1841	420
548	20240521	093500	6169202	1841	1841	1841	1841	0
549	20240521	093400	6169202	1841	1841	1841	1841	0
550	20240521	093300	6169202	1841	1841	1841	1841	1000
551	20240521	093200	4328202	1841	1841	1841	1841	0
552	20240521	093100	4328202	1841	1841	1841	1841	0
553	20240521	093000	4328202	1841	1841	1841	1841	0
554	20240521	092900	4328202	1841	1841	1841	1841	0
555	20240521	092800	4328202	1841	1841	1841	1841	0
556	20240521	092700	4328202	1841	1841	1841	1841	0
557	20240521	092600	4328202	1841	1841	1841	1841	876
558	20240521	092500	2715486	1841	1841	1841	1841	114
559	20240521	092400	2505612	1846	1846	1846	1846	0
560	20240521	092300	2505612	1846	1846	1846	1846	0
561	20240521	092200	2505612	1846	1846	1846	1846	0
562	20240521	092100	2505612	1846	1846	1846	1846	10
563	20240521	092000	2487152	1840	1840	1840	1840	273
564	20240521	091900	1984832	1840	1840	1840	1840	121
565	20240521	091800	1762192	1840	1840	1840	1840	0
566	20240521	091700	1762192	1840	1840	1840	1840	0
567	20240521	091600	1762192	1840	1840	1840	1840	0
568	20240521	091500	1762192	1840	1840	1840	1840	100
569	20240521	091400	1578192	1840	1841	1841	1840	200
570	20240521	091300	1210191	1840	1840	1840	1840	0
571	20240521	091200	1210191	1840	1840	1840	1840	0
572	20240521	091100	1210191	1840	1840	1840	1840	0
573	20240521	091000	1210191	1840	1840	1840	1840	0
574	20240521	090900	1210191	1840	1840	1840	1840	0
575	20240521	090800	1210191	1840	1840	1840	1840	0
576	20240521	090700	1210191	1840	1840	1840	1840	0
577	20240521	090600	1210191	1840	1840	1840	1840	0
578	20240521	090500	1210191	1840	1840	1840	1840	0
579	20240521	090400	1210191	1840	1840	1840	1840	0
580	20240521	090300	1210191	1840	1840	1840	1840	12
581	20240521	090200	1188111	1844	1844	1844	1844	0
582	20240521	090100	1188111	1844	1844	1844	1844	74
583	20240521	090000	1051655	1845	1846	1846	1845	570