KissMeData/004270/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	184000	67640787	1857	1857	1857	1857	504
3	20240415	183900	67640787	1857	1857	1857	1857	0
4	20240415	183800	67640787	1857	1857	1857	1857	0
5	20240415	183700	67640787	1857	1857	1857	1857	0
6	20240415	183600	67640787	1857	1857	1857	1857	0
7	20240415	183500	67640787	1857	1857	1857	1857	0
8	20240415	183400	67640787	1857	1857	1857	1857	0
9	20240415	183300	67640787	1857	1857	1857	1857	0
10	20240415	183200	67640787	1857	1857	1857	1857	0
11	20240415	183100	67640787	1857	1857	1857	1857	0
12	20240415	183000	67640787	1857	1857	1857	1857	0
13	20240415	182900	67640787	1857	1857	1857	1857	0
14	20240415	182800	67640787	1857	1857	1857	1857	0
15	20240415	182700	67640787	1857	1857	1857	1857	0
16	20240415	182600	67640787	1857	1857	1857	1857	0
17	20240415	182500	67640787	1857	1857	1857	1857	0
18	20240415	182400	67640787	1857	1857	1857	1857	0
19	20240415	182300	67640787	1857	1857	1857	1857	0
20	20240415	182200	67640787	1857	1857	1857	1857	0
21	20240415	182100	67640787	1857	1857	1857	1857	0
22	20240415	182000	67640787	1857	1857	1857	1857	0
23	20240415	181900	67640787	1857	1857	1857	1857	0
24	20240415	181800	67640787	1857	1857	1857	1857	0
25	20240415	181700	67640787	1857	1857	1857	1857	0
26	20240415	181600	67640787	1857	1857	1857	1857	0
27	20240415	181500	67640787	1857	1857	1857	1857	0
28	20240415	181400	67640787	1857	1857	1857	1857	0
29	20240415	181300	67640787	1857	1857	1857	1857	0
30	20240415	181200	67640787	1857	1857	1857	1857	0
31	20240415	181100	67640787	1857	1857	1857	1857	0
32	20240415	181000	67640787	1857	1857	1857	1857	504
33	20240415	180900	67640787	1857	1857	1857	1857	0
34	20240415	180800	67640787	1857	1857	1857	1857	0
35	20240415	180700	67640787	1857	1857	1857	1857	0
36	20240415	180600	67640787	1857	1857	1857	1857	0
37	20240415	180500	67640787	1857	1857	1857	1857	0
38	20240415	180400	67640787	1857	1857	1857	1857	0
39	20240415	180300	67640787	1857	1857	1857	1857	0
40	20240415	180200	67640787	1857	1857	1857	1857	0
41	20240415	180100	67640787	1857	1857	1857	1857	0
42	20240415	180000	67640787	1857	1857	1857	1857	0
43	20240415	175900	67640787	1857	1857	1857	1857	0
44	20240415	175800	67640787	1857	1857	1857	1857	0
45	20240415	175700	67640787	1857	1857	1857	1857	0
46	20240415	175600	67640787	1857	1857	1857	1857	0
47	20240415	175500	67640787	1857	1857	1857	1857	0
48	20240415	175400	67640787	1857	1857	1857	1857	0
49	20240415	175300	67640787	1857	1857	1857	1857	0
50	20240415	175200	67640787	1857	1857	1857	1857	0
51	20240415	175100	67640787	1857	1857	1857	1857	0
52	20240415	175000	67640787	1857	1857	1857	1857	0
53	20240415	174900	67640787	1857	1857	1857	1857	0
54	20240415	174800	67640787	1857	1857	1857	1857	0
55	20240415	174700	67640787	1857	1857	1857	1857	0
56	20240415	174600	67640787	1857	1857	1857	1857	0
57	20240415	174500	67640787	1857	1857	1857	1857	0
58	20240415	174400	67640787	1857	1857	1857	1857	0
59	20240415	174300	67640787	1857	1857	1857	1857	0
60	20240415	174200	67640787	1857	1857	1857	1857	0
61	20240415	174100	67640787	1857	1857	1857	1857	0
62	20240415	174000	67640787	1857	1857	1857	1857	504
63	20240415	173900	67640787	1857	1857	1857	1857	0
64	20240415	173800	67640787	1857	1857	1857	1857	0
65	20240415	173700	67640787	1857	1857	1857	1857	0
66	20240415	173600	67640787	1857	1857	1857	1857	0
67	20240415	173500	67640787	1857	1857	1857	1857	0
68	20240415	173400	67640787	1857	1857	1857	1857	0
69	20240415	173300	67640787	1857	1857	1857	1857	0
70	20240415	173200	67640787	1857	1857	1857	1857	0
71	20240415	173100	67640787	1857	1857	1857	1857	0
72	20240415	173000	67640787	1857	1857	1857	1857	0
73	20240415	172900	67640787	1857	1857	1857	1857	0
74	20240415	172800	67640787	1857	1857	1857	1857	0
75	20240415	172700	67640787	1857	1857	1857	1857	0
76	20240415	172600	67640787	1857	1857	1857	1857	0
77	20240415	172500	67640787	1857	1857	1857	1857	0
78	20240415	172400	67640787	1857	1857	1857	1857	0
79	20240415	172300	67640787	1857	1857	1857	1857	0
80	20240415	172200	67640787	1857	1857	1857	1857	0
81	20240415	172100	67640787	1857	1857	1857	1857	0
82	20240415	172000	67640787	1857	1857	1857	1857	0
83	20240415	171900	67640787	1857	1857	1857	1857	0
84	20240415	171800	67640787	1857	1857	1857	1857	0
85	20240415	171700	67640787	1857	1857	1857	1857	0
86	20240415	171600	67640787	1857	1857	1857	1857	0
87	20240415	171500	67640787	1857	1857	1857	1857	0
88	20240415	171400	67640787	1857	1857	1857	1857	0
89	20240415	171300	67640787	1857	1857	1857	1857	0
90	20240415	171200	67640787	1857	1857	1857	1857	0
91	20240415	171100	67640787	1857	1857	1857	1857	0
92	20240415	171000	67640787	1857	1857	1857	1857	504
93	20240415	170900	67640787	1857	1857	1857	1857	0
94	20240415	170800	67640787	1857	1857	1857	1857	0
95	20240415	170700	67640787	1857	1857	1857	1857	0
96	20240415	170600	67640787	1857	1857	1857	1857	0
97	20240415	170500	67640787	1857	1857	1857	1857	0
98	20240415	170400	67640787	1857	1857	1857	1857	0
99	20240415	170300	67640787	1857	1857	1857	1857	0
100	20240415	170200	67640787	1857	1857	1857	1857	0
101	20240415	170100	67640787	1857	1857	1857	1857	0
102	20240415	170000	67640787	1857	1857	1857	1857	0
103	20240415	165900	67640787	1857	1857	1857	1857	0
104	20240415	165800	67640787	1857	1857	1857	1857	0
105	20240415	165700	67640787	1857	1857	1857	1857	0
106	20240415	165600	67640787	1857	1857	1857	1857	0
107	20240415	165500	67640787	1857	1857	1857	1857	0
108	20240415	165400	67640787	1857	1857	1857	1857	0
109	20240415	165300	67640787	1857	1857	1857	1857	0
110	20240415	165200	67640787	1857	1857	1857	1857	0
111	20240415	165100	67640787	1857	1857	1857	1857	0
112	20240415	165000	67640787	1857	1857	1857	1857	0
113	20240415	164900	67640787	1857	1857	1857	1857	0
114	20240415	164800	67640787	1857	1857	1857	1857	0
115	20240415	164700	67640787	1857	1857	1857	1857	0
116	20240415	164600	67640787	1857	1857	1857	1857	0
117	20240415	164500	67640787	1857	1857	1857	1857	0
118	20240415	164400	67640787	1857	1857	1857	1857	0
119	20240415	164300	67640787	1857	1857	1857	1857	0
120	20240415	164200	67640787	1857	1857	1857	1857	0
121	20240415	164100	67640787	1857	1857	1857	1857	0
122	20240415	164000	67640787	1857	1857	1857	1857	504
123	20240415	163900	67640787	1857	1857	1857	1857	0
124	20240415	163800	67640787	1857	1857	1857	1857	0
125	20240415	163700	67640787	1857	1857	1857	1857	0
126	20240415	163600	67640787	1857	1857	1857	1857	0
127	20240415	163500	67640787	1857	1857	1857	1857	0
128	20240415	163400	67640787	1857	1857	1857	1857	0
129	20240415	163300	67640787	1857	1857	1857	1857	0
130	20240415	163200	67640787	1857	1857	1857	1857	0
131	20240415	163100	67640787	1857	1857	1857	1857	0
132	20240415	163000	67640787	1857	1857	1857	1857	0
133	20240415	162900	67640787	1857	1857	1857	1857	0
134	20240415	162800	67640787	1857	1857	1857	1857	0
135	20240415	162700	67640787	1857	1857	1857	1857	0
136	20240415	162600	67640787	1857	1857	1857	1857	0
137	20240415	162500	67640787	1857	1857	1857	1857	0
138	20240415	162400	67640787	1857	1857	1857	1857	0
139	20240415	162300	67640787	1857	1857	1857	1857	0
140	20240415	162200	67640787	1857	1857	1857	1857	0
141	20240415	162100	67640787	1857	1857	1857	1857	0
142	20240415	162000	67640787	1857	1857	1857	1857	0
143	20240415	161900	67640787	1857	1857	1857	1857	0
144	20240415	161800	67640787	1857	1857	1857	1857	0
145	20240415	161700	67640787	1857	1857	1857	1857	0
146	20240415	161600	67640787	1857	1857	1857	1857	0
147	20240415	161500	67640787	1857	1857	1857	1857	0
148	20240415	161400	67640787	1857	1857	1857	1857	0
149	20240415	161300	67640787	1857	1857	1857	1857	0
150	20240415	161200	67640787	1857	1857	1857	1857	0
151	20240415	161100	67640787	1857	1857	1857	1857	0
152	20240415	161000	67640787	1857	1857	1857	1857	504
153	20240415	160900	67640787	1857	1857	1857	1857	0
154	20240415	160800	67640787	1857	1857	1857	1857	0
155	20240415	160700	67640787	1857	1857	1857	1857	0
156	20240415	160600	67640787	1857	1857	1857	1857	0
157	20240415	160500	67640787	1857	1857	1857	1857	0
158	20240415	160400	67640787	1857	1857	1857	1857	0
159	20240415	160300	67640787	1857	1857	1857	1857	0
160	20240415	160200	67640787	1857	1857	1857	1857	0
161	20240415	160100	67640787	1857	1857	1857	1857	0
162	20240415	160000	67640787	1857	1857	1857	1857	0
163	20240415	155900	67640787	1857	1857	1857	1857	0
164	20240415	155800	67640787	1857	1857	1857	1857	0
165	20240415	155700	67640787	1857	1857	1857	1857	0
166	20240415	155600	67640787	1857	1857	1857	1857	0
167	20240415	155500	67640787	1857	1857	1857	1857	0
168	20240415	155400	67640787	1857	1857	1857	1857	0
169	20240415	155300	67640787	1857	1857	1857	1857	0
170	20240415	155200	67640787	1857	1857	1857	1857	0
171	20240415	155100	67640787	1857	1857	1857	1857	0
172	20240415	155000	67640787	1857	1857	1857	1857	0
173	20240415	154900	67640787	1857	1857	1857	1857	0
174	20240415	154800	67640787	1857	1857	1857	1857	0
175	20240415	154700	67640787	1857	1857	1857	1857	0
176	20240415	154600	67640787	1857	1857	1857	1857	0
177	20240415	154500	67640787	1857	1857	1857	1857	0
178	20240415	154400	67640787	1857	1857	1857	1857	0
179	20240415	154300	67640787	1857	1857	1857	1857	0
180	20240415	154200	67640787	1857	1857	1857	1857	0
181	20240415	154100	67640787	1857	1857	1857	1857	0
182	20240415	154000	67640787	1857	1857	1857	1857	504
183	20240415	153900	67640787	1857	1857	1857	1857	0
184	20240415	153800	67640787	1857	1857	1857	1857	0
185	20240415	153700	67640787	1857	1857	1857	1857	0
186	20240415	153600	67640787	1857	1857	1857	1857	0
187	20240415	153500	67640787	1857	1857	1857	1857	0
188	20240415	153400	67640787	1857	1857	1857	1857	0
189	20240415	153300	67640787	1857	1857	1857	1857	0
190	20240415	153200	67640787	1857	1857	1857	1857	0
191	20240415	153100	67640787	1857	1857	1857	1857	0
192	20240415	153000	67640787	1857	1857	1857	1857	504
193	20240415	152900	66704859	1857	1857	1857	1857	0
194	20240415	152800	66704859	1857	1857	1857	1857	0
195	20240415	152700	66704859	1857	1857	1857	1857	0
196	20240415	152600	66704859	1857	1857	1857	1857	0
197	20240415	152500	66704859	1857	1857	1857	1857	0
198	20240415	152400	66704859	1857	1857	1857	1857	0
199	20240415	152300	66704859	1857	1857	1857	1857	0
200	20240415	152200	66704859	1857	1857	1857	1857	0
201	20240415	152100	66704859	1857	1857	1857	1857	0
202	20240415	152000	66704859	1857	1857	1857	1857	0
203	20240415	151900	66704859	1857	1841	1857	1841	519
204	20240415	151800	65749268	1841	1841	1841	1841	128
205	20240415	151700	65513620	1841	1841	1841	1841	0
206	20240415	151600	65513620	1841	1841	1841	1841	4
207	20240415	151500	65506256	1841	1845	1845	1841	32
208	20240415	151400	65447307	1845	1849	1849	1845	22
209	20240415	151300	65406674	1844	1844	1844	1844	0
210	20240415	151200	65406674	1844	1844	1844	1844	0
211	20240415	151100	65406674	1844	1845	1845	1844	124
212	20240415	151000	65177958	1845	1845	1845	1845	126
213	20240415	150900	64945488	1858	1858	1858	1858	0
214	20240415	150800	64945488	1858	1858	1858	1858	0
215	20240415	150700	64945488	1858	1858	1858	1858	1
216	20240415	150600	64943630	1842	1850	1850	1842	200
217	20240415	150500	64573886	1859	1859	1859	1859	200
218	20240415	150400	64202086	1859	1859	1859	1859	0
219	20240415	150300	64202086	1859	1859	1859	1859	10
220	20240415	150200	64183496	1859	1859	1859	1859	0
221	20240415	150100	64183496	1859	1859	1859	1859	0
222	20240415	150000	64183496	1859	1859	1859	1859	0
223	20240415	145900	64183496	1859	1859	1859	1859	0
224	20240415	145800	64183496	1859	1859	1859	1859	64
225	20240415	145700	64064520	1859	1859	1859	1859	0
226	20240415	145600	64064520	1859	1859	1859	1859	128
227	20240415	145500	63826568	1859	1859	1859	1859	69
228	20240415	145400	63698297	1859	1846	1859	1841	424
229	20240415	145300	62913834	1842	1842	1842	1842	90
230	20240415	145200	62748054	1841	1851	1851	1841	118
231	20240415	145100	62530666	1852	1852	1852	1852	3
232	20240415	145000	62525110	1852	1852	1852	1852	0
233	20240415	144900	62525110	1852	1852	1852	1852	53
234	20240415	144800	62426954	1851	1851	1851	1851	0
235	20240415	144700	62426954	1851	1855	1855	1851	9
236	20240415	144600	62410275	1859	1859	1859	1859	0
237	20240415	144500	62410275	1859	1859	1859	1859	48
238	20240415	144400	62321043	1858	1858	1858	1858	0
239	20240415	144300	62321043	1858	1855	1858	1855	319
240	20240415	144200	61728800	1855	1851	1855	1851	201
241	20240415	144100	61356319	1853	1853	1853	1853	0
242	20240415	144000	61356319	1853	1853	1853	1853	0
243	20240415	143900	61356319	1853	1853	1853	1853	0
244	20240415	143800	61356319	1853	1852	1853	1852	42
245	20240415	143700	61278530	1852	1852	1852	1852	0
246	20240415	143600	61278530	1852	1852	1852	1852	0
247	20240415	143500	61278530	1852	1851	1852	1849	13
248	20240415	143400	61254475	1852	1852	1852	1852	0
249	20240415	143300	61254475	1852	1852	1852	1852	0
250	20240415	143200	61254475	1852	1852	1852	1852	0
251	20240415	143100	61254475	1852	1852	1852	1852	0
252	20240415	143000	61254475	1852	1852	1852	1852	0
253	20240415	142900	61254475	1852	1852	1852	1852	0
254	20240415	142800	61254475	1852	1852	1852	1852	0
255	20240415	142700	61254475	1852	1852	1852	1852	0
256	20240415	142600	61254475	1852	1852	1852	1852	0
257	20240415	142500	61254475	1852	1852	1852	1852	12
258	20240415	142400	61232251	1852	1852	1852	1852	0
259	20240415	142300	61232251	1852	1852	1852	1852	0
260	20240415	142200	61232251	1852	1852	1852	1852	0
261	20240415	142100	61232251	1852	1852	1852	1852	1
262	20240415	142000	61230399	1840	1840	1840	1840	0
263	20240415	141900	61230399	1840	1840	1840	1840	0
264	20240415	141800	61230399	1840	1840	1840	1840	0
265	20240415	141700	61230399	1840	1840	1840	1840	0
266	20240415	141600	61230399	1840	1840	1840	1840	0
267	20240415	141500	61230399	1840	1840	1840	1840	0
268	20240415	141400	61230399	1840	1840	1840	1840	0
269	20240415	141300	61230399	1840	1840	1840	1840	0
270	20240415	141200	61230399	1840	1840	1840	1840	0
271	20240415	141100	61230399	1840	1840	1840	1840	0
272	20240415	141000	61230399	1840	1844	1844	1840	248
273	20240415	140900	60773926	1845	1852	1852	1845	20
274	20240415	140800	60736948	1853	1853	1853	1853	0
275	20240415	140700	60736948	1853	1853	1853	1853	0
276	20240415	140600	60736948	1853	1853	1853	1853	0
277	20240415	140500	60736948	1853	1853	1853	1853	0
278	20240415	140400	60736948	1853	1853	1853	1853	0
279	20240415	140300	60736948	1853	1853	1853	1853	1
280	20240415	140200	60735095	1854	1854	1854	1854	2
281	20240415	140100	60731387	1854	1854	1854	1854	0
282	20240415	140000	60731387	1854	1854	1854	1854	0
283	20240415	135900	60731387	1854	1854	1854	1854	0
284	20240415	135800	60731387	1854	1854	1854	1854	0
285	20240415	135700	60731387	1854	1854	1854	1854	0
286	20240415	135600	60731387	1854	1854	1854	1854	0
287	20240415	135500	60731387	1854	1854	1854	1854	0
288	20240415	135400	60731387	1854	1854	1854	1854	0
289	20240415	135300	60731387	1854	1854	1854	1854	0
290	20240415	135200	60731387	1854	1854	1854	1854	0
291	20240415	135100	60731387	1854	1854	1854	1854	0
292	20240415	135000	60731387	1854	1854	1854	1854	10
293	20240415	134900	60712847	1854	1854	1854	1854	3
294	20240415	134800	60707285	1854	1853	1854	1853	2
295	20240415	134700	60703578	1853	1853	1853	1853	0
296	20240415	134600	60703578	1853	1853	1853	1853	0
297	20240415	134500	60703578	1853	1853	1853	1853	0
298	20240415	134400	60703578	1853	1853	1853	1853	0
299	20240415	134300	60703578	1853	1853	1853	1853	0
300	20240415	134200	60703578	1853	1853	1853	1853	0
301	20240415	134100	60703578	1853	1853	1853	1853	0
302	20240415	134000	60703578	1853	1853	1853	1853	0
303	20240415	133900	60703578	1853	1853	1853	1853	50
304	20240415	133800	60610928	1853	1853	1853	1853	0
305	20240415	133700	60610928	1853	1853	1853	1853	0
306	20240415	133600	60610928	1853	1853	1853	1853	0
307	20240415	133500	60610928	1853	1853	1853	1853	0
308	20240415	133400	60610928	1853	1853	1853	1853	0
309	20240415	133300	60610928	1853	1853	1853	1853	0
310	20240415	133200	60610928	1853	1853	1853	1853	0
311	20240415	133100	60610928	1853	1853	1853	1853	0
312	20240415	133000	60610928	1853	1853	1853	1853	0
313	20240415	132900	60610928	1853	1853	1853	1853	0
314	20240415	132800	60610928	1853	1853	1853	1853	0
315	20240415	132700	60610928	1853	1853	1853	1853	0
316	20240415	132600	60610928	1853	1853	1853	1853	0
317	20240415	132500	60610928	1853	1853	1853	1853	0
318	20240415	132400	60610928	1853	1853	1853	1853	0
319	20240415	132300	60610928	1853	1853	1853	1853	0
320	20240415	132200	60610928	1853	1853	1853	1853	0
321	20240415	132100	60610928	1853	1853	1853	1853	0
322	20240415	132000	60610928	1853	1853	1853	1853	0
323	20240415	131900	60610928	1853	1852	1853	1852	412
324	20240415	131800	59847574	1852	1852	1852	1852	5
325	20240415	131700	59838314	1852	1852	1852	1852	0
326	20240415	131600	59838314	1852	1852	1852	1852	0
327	20240415	131500	59838314	1852	1852	1852	1852	0
328	20240415	131400	59838314	1852	1852	1852	1852	0
329	20240415	131300	59838314	1852	1852	1852	1852	2
330	20240415	131200	59834610	1852	1852	1852	1852	0
331	20240415	131100	59834610	1852	1852	1852	1852	0
332	20240415	131000	59834610	1852	1852	1852	1852	0
333	20240415	130900	59834610	1852	1852	1852	1852	18
334	20240415	130800	59801274	1852	1852	1852	1852	0
335	20240415	130700	59801274	1852	1852	1852	1852	0
336	20240415	130600	59801274	1852	1852	1852	1852	0
337	20240415	130500	59801274	1852	1852	1852	1852	0
338	20240415	130400	59801274	1852	1852	1852	1852	0
339	20240415	130300	59801274	1852	1852	1852	1852	0
340	20240415	130200	59801274	1852	1852	1852	1852	0
341	20240415	130100	59801274	1852	1852	1852	1852	0
342	20240415	130000	59801274	1852	1852	1852	1852	0
343	20240415	125900	59801274	1852	1852	1852	1852	0
344	20240415	125800	59801274	1852	1852	1852	1852	0
345	20240415	125700	59801274	1852	1852	1852	1852	0
346	20240415	125600	59801274	1852	1852	1852	1852	2
347	20240415	125500	59797570	1847	1847	1847	1847	0
348	20240415	125400	59797570	1847	1847	1847	1847	0
349	20240415	125300	59797570	1847	1847	1847	1847	0
350	20240415	125200	59797570	1847	1847	1847	1847	0
351	20240415	125100	59797570	1847	1847	1847	1847	0
352	20240415	125000	59797570	1847	1847	1847	1847	0
353	20240415	124900	59797570	1847	1847	1847	1847	0
354	20240415	124800	59797570	1847	1847	1847	1847	7
355	20240415	124700	59784641	1847	1847	1847	1847	10
356	20240415	124600	59766171	1847	1847	1847	1847	1
357	20240415	124500	59764324	1854	1854	1854	1854	0
358	20240415	124400	59764324	1854	1854	1854	1854	0
359	20240415	124300	59764324	1854	1853	1854	1853	108
360	20240415	124200	59564192	1853	1854	1854	1853	3
361	20240415	124100	59558632	1854	1840	1854	1840	256
362	20240415	124000	59086896	1840	1840	1840	1840	890
363	20240415	123900	57449296	1840	1840	1840	1840	0
364	20240415	123800	57449296	1840	1840	1840	1840	0
365	20240415	123700	57449296	1840	1840	1840	1840	25
366	20240415	123600	57403296	1837	1837	1837	1837	0
367	20240415	123500	57403296	1837	1837	1837	1837	0
368	20240415	123400	57403296	1837	1838	1838	1837	5000
369	20240415	123300	48217767	1840	1840	1840	1840	0
370	20240415	123200	48217767	1840	1839	1840	1839	81
371	20240415	123100	48068807	1839	1839	1839	1839	0
372	20240415	123000	48068807	1839	1839	1839	1839	0
373	20240415	122900	48068807	1839	1839	1839	1839	0
374	20240415	122800	48068807	1839	1839	1839	1839	26
375	20240415	122700	48020993	1840	1840	1840	1840	0
376	20240415	122600	48020993	1840	1840	1840	1840	0
377	20240415	122500	48020993	1840	1840	1840	1840	0
378	20240415	122400	48020993	1840	1840	1840	1840	0
379	20240415	122300	48020993	1840	1841	1841	1840	35
380	20240415	122200	47956582	1846	1846	1846	1846	0
381	20240415	122100	47956582	1846	1846	1846	1846	0
382	20240415	122000	47956582	1846	1846	1846	1846	0
383	20240415	121900	47956582	1846	1846	1846	1846	14
384	20240415	121800	47930738	1846	1846	1846	1846	0
385	20240415	121700	47930738	1846	1846	1846	1846	0
386	20240415	121600	47930738	1846	1846	1846	1846	0
387	20240415	121500	47930738	1846	1846	1846	1846	0
388	20240415	121400	47930738	1846	1846	1846	1846	0
389	20240415	121300	47930738	1846	1846	1846	1846	0
390	20240415	121200	47930738	1846	1846	1846	1846	0
391	20240415	121100	47930738	1846	1846	1846	1846	0
392	20240415	121000	47930738	1846	1846	1846	1846	0
393	20240415	120900	47930738	1846	1846	1846	1846	0
394	20240415	120800	47930738	1846	1846	1846	1846	0
395	20240415	120700	47930738	1846	1846	1846	1846	0
396	20240415	120600	47930738	1846	1846	1846	1846	0
397	20240415	120500	47930738	1846	1846	1846	1846	0
398	20240415	120400	47930738	1846	1846	1846	1846	0
399	20240415	120300	47930738	1846	1846	1846	1846	1
400	20240415	120200	47928892	1837	1837	1837	1837	0
401	20240415	120100	47928892	1837	1837	1837	1837	80
402	20240415	120000	47781932	1846	1838	1846	1838	280
403	20240415	115900	47265924	1838	1838	1838	1838	191
404	20240415	115800	46914866	1838	1838	1838	1838	200
405	20240415	115700	46547266	1838	1838	1838	1838	189
406	20240415	115600	46199884	1839	1839	1839	1839	0
407	20240415	115500	46199884	1839	1839	1839	1839	0
408	20240415	115400	46199884	1839	1839	1839	1839	0
409	20240415	115300	46199884	1839	1839	1839	1839	0
410	20240415	115200	46199884	1839	1839	1839	1839	0
411	20240415	115100	46199884	1839	1839	1839	1839	0
412	20240415	115000	46199884	1839	1839	1839	1839	0
413	20240415	114900	46199884	1839	1839	1839	1839	0
414	20240415	114800	46199884	1839	1839	1839	1839	0
415	20240415	114700	46199884	1839	1839	1839	1839	0
416	20240415	114600	46199884	1839	1839	1839	1839	47
417	20240415	114500	46113451	1839	1839	1839	1839	0
418	20240415	114400	46113451	1839	1839	1839	1839	0
419	20240415	114300	46113451	1839	1841	1841	1839	53
420	20240415	114200	46015974	1838	1838	1838	1838	0
421	20240415	114100	46015974	1838	1838	1838	1838	0
422	20240415	114000	46015974	1838	1838	1838	1838	0
423	20240415	113900	46015974	1838	1838	1838	1838	0
424	20240415	113800	46015974	1838	1838	1838	1838	0
425	20240415	113700	46015974	1838	1838	1838	1838	0
426	20240415	113600	46015974	1838	1838	1838	1838	0
427	20240415	113500	46015974	1838	1838	1838	1838	0
428	20240415	113400	46015974	1838	1838	1838	1838	0
429	20240415	113300	46015974	1838	1840	1840	1838	100
430	20240415	113200	45832118	1845	1845	1845	1845	0
431	20240415	113100	45832118	1845	1845	1845	1845	11
432	20240415	113000	45811823	1837	1837	1837	1837	0
433	20240415	112900	45811823	1837	1837	1837	1837	0
434	20240415	112800	45811823	1837	1837	1837	1837	0
435	20240415	112700	45811823	1837	1844	1845	1837	1850
436	20240415	112600	42412940	1844	1844	1844	1844	42
437	20240415	112500	42335492	1844	1844	1844	1844	0
438	20240415	112400	42335492	1844	1844	1844	1844	1
439	20240415	112300	42333648	1838	1838	1838	1838	0
440	20240415	112200	42333648	1838	1838	1838	1838	0
441	20240415	112100	42333648	1838	1838	1838	1838	1
442	20240415	112000	42331810	1839	1839	1839	1839	0
443	20240415	111900	42331810	1839	1839	1839	1839	0
444	20240415	111800	42331810	1839	1839	1839	1839	1
445	20240415	111700	42329971	1838	1838	1838	1838	25
446	20240415	111600	42284021	1838	1838	1838	1838	2000
447	20240415	111500	38608021	1838	1838	1838	1838	0
448	20240415	111400	38608021	1838	1838	1838	1838	0
449	20240415	111300	38608021	1838	1838	1838	1838	0
450	20240415	111200	38608021	1838	1838	1838	1838	0
451	20240415	111100	38608021	1838	1853	1853	1838	705
452	20240415	111000	37309752	1855	1855	1855	1855	0
453	20240415	110900	37309752	1855	1855	1855	1855	0
454	20240415	110800	37309752	1855	1855	1855	1855	0
455	20240415	110700	37309752	1855	1855	1855	1855	0
456	20240415	110600	37309752	1855	1855	1855	1855	0
457	20240415	110500	37309752	1855	1855	1855	1855	0
458	20240415	110400	37309752	1855	1855	1855	1855	0
459	20240415	110300	37309752	1855	1855	1855	1855	0
460	20240415	110200	37309752	1855	1855	1855	1855	0
461	20240415	110100	37309752	1855	1855	1855	1855	1
462	20240415	110000	37307897	1855	1855	1855	1855	0
463	20240415	105900	37307897	1855	1855	1855	1855	0
464	20240415	105800	37307897	1855	1855	1855	1855	0
465	20240415	105700	37307897	1855	1855	1855	1855	0
466	20240415	105600	37307897	1855	1855	1855	1855	0
467	20240415	105500	37307897	1855	1855	1855	1855	0
468	20240415	105400	37307897	1855	1855	1855	1855	0
469	20240415	105300	37307897	1855	1846	1855	1846	14
470	20240415	105200	37282044	1846	1846	1846	1846	1
471	20240415	105100	37280198	1846	1846	1846	1846	1
472	20240415	105000	37278352	1838	1838	1838	1838	0
473	20240415	104900	37278352	1838	1840	1840	1838	27
474	20240415	104800	37228711	1855	1839	1855	1839	65
475	20240415	104700	37109160	1839	1842	1842	1839	236
476	20240415	104600	36675074	1840	1840	1840	1840	0
477	20240415	104500	36675074	1840	1840	1840	1840	0
478	20240415	104400	36675074	1840	1840	1840	1840	0
479	20240415	104300	36675074	1840	1840	1840	1840	0
480	20240415	104200	36675074	1840	1840	1840	1840	0
481	20240415	104100	36675074	1840	1840	1840	1840	50
482	20240415	104000	36583074	1857	1857	1857	1857	0
483	20240415	103900	36583074	1857	1857	1857	1857	0
484	20240415	103800	36583074	1857	1857	1857	1857	0
485	20240415	103700	36583074	1857	1857	1857	1857	0
486	20240415	103600	36583074	1857	1857	1857	1857	0
487	20240415	103500	36583074	1857	1857	1857	1857	0
488	20240415	103400	36583074	1857	1857	1857	1857	0
489	20240415	103300	36583074	1857	1857	1857	1857	0
490	20240415	103200	36583074	1857	1857	1857	1857	0
491	20240415	103100	36583074	1857	1857	1857	1857	0
492	20240415	103000	36583074	1857	1857	1857	1857	0
493	20240415	102900	36583074	1857	1857	1857	1857	0
494	20240415	102800	36583074	1857	1857	1857	1857	0
495	20240415	102700	36583074	1857	1857	1857	1857	0
496	20240415	102600	36583074	1857	1857	1857	1857	0
497	20240415	102500	36583074	1857	1857	1857	1857	0
498	20240415	102400	36583074	1857	1857	1857	1857	0
499	20240415	102300	36583074	1857	1857	1857	1857	0
500	20240415	102200	36583074	1857	1857	1857	1857	0
501	20240415	102100	36583074	1857	1857	1857	1857	0
502	20240415	102000	36583074	1857	1857	1857	1857	0
503	20240415	101900	36583074	1857	1857	1857	1857	371
504	20240415	101800	35894127	1856	1856	1856	1856	0
505	20240415	101700	35894127	1856	1856	1856	1856	0
506	20240415	101600	35894127	1856	1856	1856	1856	0
507	20240415	101500	35894127	1856	1856	1856	1856	0
508	20240415	101400	35894127	1856	1856	1856	1856	0
509	20240415	101300	35894127	1856	1856	1856	1856	31
510	20240415	101200	35836591	1837	1837	1837	1837	0
511	20240415	101100	35836591	1837	1840	1840	1837	2204
512	20240415	101000	31784631	1858	1858	1858	1858	0
513	20240415	100900	31784631	1858	1858	1858	1858	1
514	20240415	100800	31782773	1858	1858	1858	1858	0
515	20240415	100700	31782773	1858	1858	1858	1858	0
516	20240415	100600	31782773	1858	1849	1858	1841	202
517	20240415	100500	31410774	1859	1859	1859	1859	0
518	20240415	100400	31410774	1859	1859	1859	1859	0
519	20240415	100300	31410774	1859	1859	1859	1859	0
520	20240415	100200	31410774	1859	1859	1859	1859	0
521	20240415	100100	31410774	1859	1859	1859	1859	18
522	20240415	100000	31377312	1859	1859	1859	1859	7
523	20240415	095900	31364299	1859	1849	1859	1849	58
524	20240415	095800	31256947	1849	1849	1849	1849	0
525	20240415	095700	31256947	1849	1849	1849	1849	2
526	20240415	095600	31253249	1849	1849	1849	1849	0
527	20240415	095500	31253249	1849	1849	1849	1849	0
528	20240415	095400	31253249	1849	1849	1849	1849	0
529	20240415	095300	31253249	1849	1849	1849	1849	0
530	20240415	095200	31253249	1849	1849	1849	1849	0
531	20240415	095100	31253249	1849	1849	1849	1849	0
532	20240415	095000	31253249	1849	1841	1849	1840	4210
533	20240415	094900	23502626	1841	1844	1844	1841	148
534	20240415	094800	23230134	1845	1845	1845	1845	0
535	20240415	094700	23230134	1845	1841	1846	1841	695
536	20240415	094600	21947199	1841	1846	1846	1841	161
537	20240415	094500	21650783	1847	1847	1847	1847	5766
538	20240415	094400	11000981	1848	1848	1849	1840	302
539	20240415	094300	10445171	1849	1849	1849	1849	0
540	20240415	094200	10445171	1849	1849	1849	1849	0
541	20240415	094100	10445171	1849	1850	1850	1849	3
542	20240415	094000	10439622	1856	1852	1856	1850	66
543	20240415	093900	10317510	1859	1858	1859	1850	581
544	20240415	093800	9242568	1859	1859	1859	1859	0
545	20240415	093700	9242568	1859	1859	1859	1859	0
546	20240415	093600	9242568	1859	1859	1859	1859	0
547	20240415	093500	9242568	1859	1859	1859	1859	1
548	20240415	093400	9240709	1860	1859	1860	1851	51
549	20240415	093300	9146183	1860	1860	1860	1860	0
550	20240415	093200	9146183	1860	1860	1860	1860	0
551	20240415	093100	9146183	1860	1860	1860	1860	31
552	20240415	093000	9088523	1861	1861	1861	1861	26
553	20240415	092900	9040137	1861	1861	1861	1861	0
554	20240415	092800	9040137	1861	1861	1861	1861	0
555	20240415	092700	9040137	1861	1861	1861	1861	0
556	20240415	092600	9040137	1861	1861	1861	1861	0
557	20240415	092500	9040137	1861	1861	1861	1861	0
558	20240415	092400	9040137	1861	1861	1861	1861	0
559	20240415	092300	9040137	1861	1861	1861	1861	0
560	20240415	092200	9040137	1861	1861	1861	1861	0
561	20240415	092100	9040137	1861	1861	1861	1861	0
562	20240415	092000	9040137	1861	1861	1861	1861	10
563	20240415	091900	9021527	1861	1860	1861	1860	21
564	20240415	091800	8982447	1861	1861	1861	1861	10
565	20240415	091700	8963837	1861	1864	1864	1861	4
566	20240415	091600	8956387	1865	1866	1866	1865	2
567	20240415	091500	8952656	1867	1867	1867	1867	0
568	20240415	091400	8952656	1867	1867	1867	1867	9
569	20240415	091300	8935853	1867	1867	1867	1867	0
570	20240415	091200	8935853	1867	1864	1867	1864	107
571	20240415	091100	8736290	1864	1864	1864	1864	0
572	20240415	091000	8736290	1864	1847	1864	1840	304
573	20240415	090900	8174849	1841	1841	1841	1841	30
574	20240415	090800	8119619	1840	1841	1841	1840	201
575	20240415	090700	7749778	1841	1840	1841	1840	3
576	20240415	090600	7744256	1840	1840	1840	1840	0
577	20240415	090500	7744256	1840	1840	1840	1840	337
578	20240415	090400	7124176	1840	1841	1841	1840	55
579	20240415	090300	7022931	1841	1841	1841	1841	2
580	20240415	090200	7019249	1840	1841	1841	1840	1879
581	20240415	090100	3561457	1840	1843	1843	1840	1298
582	20240415	090000	1170240	1840	1840	1840	1840	636