KissMeData/004270/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	184000	52033885	1866	1866	1866	1866	1143
3	20240412	183900	52033885	1866	1866	1866	1866	0
4	20240412	183800	52033885	1866	1866	1866	1866	0
5	20240412	183700	52033885	1866	1866	1866	1866	0
6	20240412	183600	52033885	1866	1866	1866	1866	0
7	20240412	183500	52033885	1866	1866	1866	1866	0
8	20240412	183400	52033885	1866	1866	1866	1866	0
9	20240412	183300	52033885	1866	1866	1866	1866	0
10	20240412	183200	52033885	1866	1866	1866	1866	0
11	20240412	183100	52033885	1866	1866	1866	1866	0
12	20240412	183000	52033885	1866	1866	1866	1866	0
13	20240412	182900	52033885	1866	1866	1866	1866	0
14	20240412	182800	52033885	1866	1866	1866	1866	0
15	20240412	182700	52033885	1866	1866	1866	1866	0
16	20240412	182600	52033885	1866	1866	1866	1866	0
17	20240412	182500	52033885	1866	1866	1866	1866	0
18	20240412	182400	52033885	1866	1866	1866	1866	0
19	20240412	182300	52033885	1866	1866	1866	1866	0
20	20240412	182200	52033885	1866	1866	1866	1866	0
21	20240412	182100	52033885	1866	1866	1866	1866	0
22	20240412	182000	52033885	1866	1866	1866	1866	0
23	20240412	181900	52033885	1866	1866	1866	1866	0
24	20240412	181800	52033885	1866	1866	1866	1866	0
25	20240412	181700	52033885	1866	1866	1866	1866	0
26	20240412	181600	52033885	1866	1866	1866	1866	0
27	20240412	181500	52033885	1866	1866	1866	1866	0
28	20240412	181400	52033885	1866	1866	1866	1866	0
29	20240412	181300	52033885	1866	1866	1866	1866	0
30	20240412	181200	52033885	1866	1866	1866	1866	0
31	20240412	181100	52033885	1866	1866	1866	1866	0
32	20240412	181000	52033885	1866	1866	1866	1866	1143
33	20240412	180900	52033885	1866	1866	1866	1866	0
34	20240412	180800	52033885	1866	1866	1866	1866	0
35	20240412	180700	52033885	1866	1866	1866	1866	0
36	20240412	180600	52033885	1866	1866	1866	1866	0
37	20240412	180500	52033885	1866	1866	1866	1866	0
38	20240412	180400	52033885	1866	1866	1866	1866	0
39	20240412	180300	52033885	1866	1866	1866	1866	0
40	20240412	180200	52033885	1866	1866	1866	1866	0
41	20240412	180100	52033885	1866	1866	1866	1866	0
42	20240412	180000	52033885	1866	1866	1866	1866	0
43	20240412	175900	52033885	1866	1866	1866	1866	0
44	20240412	175800	52033885	1866	1866	1866	1866	0
45	20240412	175700	52033885	1866	1866	1866	1866	0
46	20240412	175600	52033885	1866	1866	1866	1866	0
47	20240412	175500	52033885	1866	1866	1866	1866	0
48	20240412	175400	52033885	1866	1866	1866	1866	0
49	20240412	175300	52033885	1866	1866	1866	1866	0
50	20240412	175200	52033885	1866	1866	1866	1866	0
51	20240412	175100	52033885	1866	1866	1866	1866	0
52	20240412	175000	52033885	1866	1866	1866	1866	0
53	20240412	174900	52033885	1866	1866	1866	1866	0
54	20240412	174800	52033885	1866	1866	1866	1866	0
55	20240412	174700	52033885	1866	1866	1866	1866	0
56	20240412	174600	52033885	1866	1866	1866	1866	0
57	20240412	174500	52033885	1866	1866	1866	1866	0
58	20240412	174400	52033885	1866	1866	1866	1866	0
59	20240412	174300	52033885	1866	1866	1866	1866	0
60	20240412	174200	52033885	1866	1866	1866	1866	0
61	20240412	174100	52033885	1866	1866	1866	1866	0
62	20240412	174000	52033885	1866	1866	1866	1866	1143
63	20240412	173900	52033885	1866	1866	1866	1866	0
64	20240412	173800	52033885	1866	1866	1866	1866	0
65	20240412	173700	52033885	1866	1866	1866	1866	0
66	20240412	173600	52033885	1866	1866	1866	1866	0
67	20240412	173500	52033885	1866	1866	1866	1866	0
68	20240412	173400	52033885	1866	1866	1866	1866	0
69	20240412	173300	52033885	1866	1866	1866	1866	0
70	20240412	173200	52033885	1866	1866	1866	1866	0
71	20240412	173100	52033885	1866	1866	1866	1866	0
72	20240412	173000	52033885	1866	1866	1866	1866	0
73	20240412	172900	52033885	1866	1866	1866	1866	0
74	20240412	172800	52033885	1866	1866	1866	1866	0
75	20240412	172700	52033885	1866	1866	1866	1866	0
76	20240412	172600	52033885	1866	1866	1866	1866	0
77	20240412	172500	52033885	1866	1866	1866	1866	0
78	20240412	172400	52033885	1866	1866	1866	1866	0
79	20240412	172300	52033885	1866	1866	1866	1866	0
80	20240412	172200	52033885	1866	1866	1866	1866	0
81	20240412	172100	52033885	1866	1866	1866	1866	0
82	20240412	172000	52033885	1866	1866	1866	1866	0
83	20240412	171900	52033885	1866	1866	1866	1866	0
84	20240412	171800	52033885	1866	1866	1866	1866	0
85	20240412	171700	52033885	1866	1866	1866	1866	0
86	20240412	171600	52033885	1866	1866	1866	1866	0
87	20240412	171500	52033885	1866	1866	1866	1866	0
88	20240412	171400	52033885	1866	1866	1866	1866	0
89	20240412	171300	52033885	1866	1866	1866	1866	0
90	20240412	171200	52033885	1866	1866	1866	1866	0
91	20240412	171100	52033885	1866	1866	1866	1866	0
92	20240412	171000	52033885	1866	1866	1866	1866	1143
93	20240412	170900	52033885	1866	1866	1866	1866	0
94	20240412	170800	52033885	1866	1866	1866	1866	0
95	20240412	170700	52033885	1866	1866	1866	1866	0
96	20240412	170600	52033885	1866	1866	1866	1866	0
97	20240412	170500	52033885	1866	1866	1866	1866	0
98	20240412	170400	52033885	1866	1866	1866	1866	0
99	20240412	170300	52033885	1866	1866	1866	1866	0
100	20240412	170200	52033885	1866	1866	1866	1866	0
101	20240412	170100	52033885	1866	1866	1866	1866	0
102	20240412	170000	52033885	1866	1866	1866	1866	0
103	20240412	165900	52033885	1866	1866	1866	1866	0
104	20240412	165800	52033885	1866	1866	1866	1866	0
105	20240412	165700	52033885	1866	1866	1866	1866	0
106	20240412	165600	52033885	1866	1866	1866	1866	0
107	20240412	165500	52033885	1866	1866	1866	1866	0
108	20240412	165400	52033885	1866	1866	1866	1866	0
109	20240412	165300	52033885	1866	1866	1866	1866	0
110	20240412	165200	52033885	1866	1866	1866	1866	0
111	20240412	165100	52033885	1866	1866	1866	1866	0
112	20240412	165000	52033885	1866	1866	1866	1866	0
113	20240412	164900	52033885	1866	1866	1866	1866	0
114	20240412	164800	52033885	1866	1866	1866	1866	0
115	20240412	164700	52033885	1866	1866	1866	1866	0
116	20240412	164600	52033885	1866	1866	1866	1866	0
117	20240412	164500	52033885	1866	1866	1866	1866	0
118	20240412	164400	52033885	1866	1866	1866	1866	0
119	20240412	164300	52033885	1866	1866	1866	1866	0
120	20240412	164200	52033885	1866	1866	1866	1866	0
121	20240412	164100	52033885	1866	1866	1866	1866	0
122	20240412	164000	52033885	1866	1866	1866	1866	1143
123	20240412	163900	52033885	1866	1866	1866	1866	0
124	20240412	163800	52033885	1866	1866	1866	1866	0
125	20240412	163700	52033885	1866	1866	1866	1866	0
126	20240412	163600	52033885	1866	1866	1866	1866	0
127	20240412	163500	52033885	1866	1866	1866	1866	0
128	20240412	163400	52033885	1866	1866	1866	1866	0
129	20240412	163300	52033885	1866	1866	1866	1866	0
130	20240412	163200	52033885	1866	1866	1866	1866	0
131	20240412	163100	52033885	1866	1866	1866	1866	0
132	20240412	163000	52033885	1866	1866	1866	1866	0
133	20240412	162900	52033885	1866	1866	1866	1866	0
134	20240412	162800	52033885	1866	1866	1866	1866	0
135	20240412	162700	52033885	1866	1866	1866	1866	0
136	20240412	162600	52033885	1866	1866	1866	1866	0
137	20240412	162500	52033885	1866	1866	1866	1866	0
138	20240412	162400	52033885	1866	1866	1866	1866	0
139	20240412	162300	52033885	1866	1866	1866	1866	0
140	20240412	162200	52033885	1866	1866	1866	1866	0
141	20240412	162100	52033885	1866	1866	1866	1866	0
142	20240412	162000	52033885	1866	1866	1866	1866	0
143	20240412	161900	52033885	1866	1866	1866	1866	0
144	20240412	161800	52033885	1866	1866	1866	1866	0
145	20240412	161700	52033885	1866	1866	1866	1866	0
146	20240412	161600	52033885	1866	1866	1866	1866	0
147	20240412	161500	52033885	1866	1866	1866	1866	0
148	20240412	161400	52033885	1866	1866	1866	1866	0
149	20240412	161300	52033885	1866	1866	1866	1866	0
150	20240412	161200	52033885	1866	1866	1866	1866	0
151	20240412	161100	52033885	1866	1866	1866	1866	0
152	20240412	161000	52033885	1866	1866	1866	1866	1143
153	20240412	160900	52033885	1866	1866	1866	1866	0
154	20240412	160800	52033885	1866	1866	1866	1866	0
155	20240412	160700	52033885	1866	1866	1866	1866	0
156	20240412	160600	52033885	1866	1866	1866	1866	0
157	20240412	160500	52033885	1866	1866	1866	1866	0
158	20240412	160400	52033885	1866	1866	1866	1866	0
159	20240412	160300	52033885	1866	1866	1866	1866	0
160	20240412	160200	52033885	1866	1866	1866	1866	0
161	20240412	160100	52033885	1866	1866	1866	1866	0
162	20240412	160000	52033885	1866	1866	1866	1866	0
163	20240412	155900	52033885	1866	1866	1866	1866	0
164	20240412	155800	52033885	1866	1866	1866	1866	0
165	20240412	155700	52033885	1866	1866	1866	1866	0
166	20240412	155600	52033885	1866	1866	1866	1866	0
167	20240412	155500	52033885	1866	1866	1866	1866	0
168	20240412	155400	52033885	1866	1866	1866	1866	0
169	20240412	155300	52033885	1866	1866	1866	1866	0
170	20240412	155200	52033885	1866	1866	1866	1866	0
171	20240412	155100	52033885	1866	1866	1866	1866	0
172	20240412	155000	52033885	1866	1866	1866	1866	0
173	20240412	154900	52033885	1866	1866	1866	1866	0
174	20240412	154800	52033885	1866	1866	1866	1866	0
175	20240412	154700	52033885	1866	1866	1866	1866	0
176	20240412	154600	52033885	1866	1866	1866	1866	0
177	20240412	154500	52033885	1866	1866	1866	1866	0
178	20240412	154400	52033885	1866	1866	1866	1866	0
179	20240412	154300	52033885	1866	1866	1866	1866	0
180	20240412	154200	52033885	1866	1866	1866	1866	0
181	20240412	154100	52033885	1866	1866	1866	1866	0
182	20240412	154000	52033885	1866	1866	1866	1866	1143
183	20240412	153900	52033885	1866	1866	1866	1866	0
184	20240412	153800	52033885	1866	1866	1866	1866	0
185	20240412	153700	52033885	1866	1866	1866	1866	0
186	20240412	153600	52033885	1866	1866	1866	1866	0
187	20240412	153500	52033885	1866	1866	1866	1866	0
188	20240412	153400	52033885	1866	1866	1866	1866	0
189	20240412	153300	52033885	1866	1866	1866	1866	0
190	20240412	153200	52033885	1866	1866	1866	1866	0
191	20240412	153100	52033885	1866	1866	1866	1866	0
192	20240412	153000	52033885	1866	1866	1866	1866	1143
193	20240412	152900	49901047	1865	1865	1865	1865	0
194	20240412	152800	49901047	1865	1865	1865	1865	0
195	20240412	152700	49901047	1865	1865	1865	1865	0
196	20240412	152600	49901047	1865	1865	1865	1865	0
197	20240412	152500	49901047	1865	1865	1865	1865	0
198	20240412	152400	49901047	1865	1865	1865	1865	0
199	20240412	152300	49901047	1865	1865	1865	1865	0
200	20240412	152200	49901047	1865	1865	1865	1865	0
201	20240412	152100	49901047	1865	1865	1865	1865	0
202	20240412	152000	49901047	1865	1865	1865	1865	0
203	20240412	151900	49901047	1865	1864	1865	1864	112
204	20240412	151800	49692168	1865	1866	1866	1865	6
205	20240412	151700	49680973	1866	1867	1867	1866	61
206	20240412	151600	49567138	1867	1864	1867	1864	39
207	20240412	151500	49494386	1864	1863	1864	1863	1453
208	20240412	151400	46786392	1862	1862	1862	1862	2
209	20240412	151300	46782668	1863	1863	1863	1863	0
210	20240412	151200	46782668	1863	1863	1863	1863	0
211	20240412	151100	46782668	1863	1863	1863	1863	1
212	20240412	151000	46780805	1862	1862	1862	1862	5
213	20240412	150900	46771495	1863	1863	1863	1863	441
214	20240412	150800	45949912	1863	1863	1863	1863	3
215	20240412	150700	45944323	1862	1862	1862	1862	0
216	20240412	150600	45944323	1862	1862	1862	1862	0
217	20240412	150500	45944323	1862	1863	1863	1852	112
218	20240412	150400	45736582	1863	1863	1863	1863	0
219	20240412	150300	45736582	1863	1863	1863	1863	0
220	20240412	150200	45736582	1863	1863	1863	1863	0
221	20240412	150100	45736582	1863	1863	1863	1863	0
222	20240412	150000	45736582	1863	1863	1863	1863	0
223	20240412	145900	45736582	1863	1863	1863	1863	169
224	20240412	145800	45421735	1863	1863	1863	1863	1
225	20240412	145700	45419872	1861	1862	1862	1861	65
226	20240412	145600	45298845	1863	1863	1863	1863	2
227	20240412	145500	45295119	1863	1863	1863	1863	0
228	20240412	145400	45295119	1863	1863	1863	1863	1
229	20240412	145300	45293256	1850	1850	1850	1850	0
230	20240412	145200	45293256	1850	1850	1850	1850	0
231	20240412	145100	45293256	1850	1854	1854	1850	13
232	20240412	145000	45269158	1863	1864	1864	1854	3
233	20240412	144900	45263577	1854	1854	1854	1854	11
234	20240412	144800	45243183	1864	1864	1864	1864	1
235	20240412	144700	45241319	1854	1863	1863	1854	10
236	20240412	144600	45222734	1864	1864	1864	1864	0
237	20240412	144500	45222734	1864	1864	1864	1864	0
238	20240412	144400	45222734	1864	1864	1864	1864	0
239	20240412	144300	45222734	1864	1864	1864	1864	0
240	20240412	144200	45222734	1864	1864	1864	1864	0
241	20240412	144100	45222734	1864	1863	1864	1863	10
242	20240412	144000	45204103	1863	1863	1863	1863	0
243	20240412	143900	45204103	1863	1863	1863	1863	0
244	20240412	143800	45204103	1863	1863	1863	1863	0
245	20240412	143700	45204103	1863	1863	1864	1850	65
246	20240412	143600	45083725	1864	1864	1864	1864	0
247	20240412	143500	45083725	1864	1864	1864	1864	0
248	20240412	143400	45083725	1864	1863	1864	1854	11
249	20240412	143300	45063276	1864	1864	1864	1864	0
250	20240412	143200	45063276	1864	1864	1864	1864	0
251	20240412	143100	45063276	1864	1864	1864	1864	0
252	20240412	143000	45063276	1864	1864	1864	1864	0
253	20240412	142900	45063276	1864	1864	1864	1864	0
254	20240412	142800	45063276	1864	1864	1864	1864	0
255	20240412	142700	45063276	1864	1863	1864	1863	84
256	20240412	142600	44906779	1850	1854	1854	1850	66
257	20240412	142500	44784431	1864	1860	1864	1860	110
258	20240412	142400	44579620	1863	1863	1863	1863	1
259	20240412	142300	44577757	1853	1862	1862	1853	10
260	20240412	142200	44559182	1863	1863	1863	1863	0
261	20240412	142100	44559182	1863	1863	1863	1863	64
262	20240412	142000	44439950	1864	1864	1864	1864	0
263	20240412	141900	44439950	1864	1864	1864	1864	0
264	20240412	141800	44439950	1864	1864	1864	1864	0
265	20240412	141700	44439950	1864	1864	1864	1864	1
266	20240412	141600	44438086	1850	1863	1864	1850	2001
267	20240412	141500	40730799	1864	1864	1864	1864	0
268	20240412	141400	40730799	1864	1864	1864	1864	0
269	20240412	141300	40730799	1864	1864	1864	1864	0
270	20240412	141200	40730799	1864	1864	1864	1864	0
271	20240412	141100	40730799	1864	1864	1864	1864	0
272	20240412	141000	40730799	1864	1864	1864	1864	5
273	20240412	140900	40721479	1864	1864	1864	1864	109
274	20240412	140800	40518303	1864	1864	1864	1864	0
275	20240412	140700	40518303	1864	1864	1864	1864	1
276	20240412	140600	40516439	1863	1863	1863	1863	1
277	20240412	140500	40514576	1864	1864	1864	1864	0
278	20240412	140400	40514576	1864	1863	1864	1863	95
279	20240412	140300	40337590	1863	1863	1863	1863	0
280	20240412	140200	40337590	1863	1863	1863	1863	0
281	20240412	140100	40337590	1863	1863	1863	1863	5
282	20240412	140000	40328275	1863	1863	1863	1863	0
283	20240412	135900	40328275	1863	1864	1864	1855	425
284	20240412	135800	39539821	1856	1863	1863	1856	13
285	20240412	135700	39515635	1864	1864	1864	1864	0
286	20240412	135600	39515635	1864	1863	1864	1863	76
287	20240412	135500	39374046	1864	1864	1864	1864	1
288	20240412	135400	39372182	1864	1863	1864	1863	752
289	20240412	135300	37971205	1863	1862	1863	1862	100
290	20240412	135200	37785004	1862	1862	1862	1862	1
291	20240412	135100	37783142	1863	1863	1863	1863	10
292	20240412	135000	37764512	1863	1863	1863	1863	0
293	20240412	134900	37764512	1863	1863	1863	1863	0
294	20240412	134800	37764512	1863	1863	1863	1863	0
295	20240412	134700	37764512	1863	1863	1863	1863	0
296	20240412	134600	37764512	1863	1863	1863	1863	0
297	20240412	134500	37764512	1863	1861	1863	1861	613
298	20240412	134400	36623309	1861	1861	1861	1861	0
299	20240412	134300	36623309	1861	1861	1861	1861	0
300	20240412	134200	36623309	1861	1861	1861	1861	0
301	20240412	134100	36623309	1861	1861	1861	1861	1
302	20240412	134000	36621448	1862	1862	1862	1862	0
303	20240412	133900	36621448	1862	1854	1862	1854	513
304	20240412	133800	35670338	1862	1862	1862	1862	0
305	20240412	133700	35670338	1862	1861	1862	1854	751
306	20240412	133600	34277533	1862	1861	1862	1861	39
307	20240412	133500	34204952	1861	1861	1861	1861	0
308	20240412	133400	34204952	1861	1861	1861	1861	1
309	20240412	133300	34203091	1860	1859	1860	1859	724
310	20240412	133200	32856946	1859	1859	1859	1859	0
311	20240412	133100	32856946	1859	1858	1859	1858	270
312	20240412	133000	32355285	1858	1858	1858	1858	0
313	20240412	132900	32355285	1858	1858	1858	1858	0
314	20240412	132800	32355285	1858	1858	1858	1858	0
315	20240412	132700	32355285	1858	1858	1858	1858	0
316	20240412	132600	32355285	1858	1858	1858	1858	0
317	20240412	132500	32355285	1858	1858	1858	1858	0
318	20240412	132400	32355285	1858	1858	1858	1858	0
319	20240412	132300	32355285	1858	1858	1858	1858	0
320	20240412	132200	32355285	1858	1858	1858	1858	0
321	20240412	132100	32355285	1858	1858	1858	1858	0
322	20240412	132000	32355285	1858	1858	1858	1858	0
323	20240412	131900	32355285	1858	1858	1858	1858	0
324	20240412	131800	32355285	1858	1858	1858	1858	100
325	20240412	131700	32169485	1858	1858	1858	1858	0
326	20240412	131600	32169485	1858	1858	1858	1858	0
327	20240412	131500	32169485	1858	1858	1858	1858	0
328	20240412	131400	32169485	1858	1858	1858	1858	0
329	20240412	131300	32169485	1858	1858	1858	1858	0
330	20240412	131200	32169485	1858	1858	1858	1858	0
331	20240412	131100	32169485	1858	1858	1858	1858	0
332	20240412	131000	32169485	1858	1858	1858	1858	1
333	20240412	130900	32167627	1858	1858	1858	1858	0
334	20240412	130800	32167627	1858	1856	1858	1856	184
335	20240412	130700	31826038	1856	1856	1856	1856	0
336	20240412	130600	31826038	1856	1856	1856	1856	2
337	20240412	130500	31822326	1856	1856	1856	1856	0
338	20240412	130400	31822326	1856	1856	1856	1856	0
339	20240412	130300	31822326	1856	1856	1856	1856	0
340	20240412	130200	31822326	1856	1856	1856	1856	0
341	20240412	130100	31822326	1856	1856	1856	1856	0
342	20240412	130000	31822326	1856	1856	1856	1856	0
343	20240412	125900	31822326	1856	1856	1856	1856	100
344	20240412	125800	31636726	1855	1855	1855	1855	0
345	20240412	125700	31636726	1855	1855	1855	1855	0
346	20240412	125600	31636726	1855	1855	1855	1855	0
347	20240412	125500	31636726	1855	1855	1855	1855	0
348	20240412	125400	31636726	1855	1855	1855	1855	0
349	20240412	125300	31636726	1855	1855	1855	1855	0
350	20240412	125200	31636726	1855	1855	1855	1855	0
351	20240412	125100	31636726	1855	1855	1855	1855	0
352	20240412	125000	31636726	1855	1855	1855	1855	0
353	20240412	124900	31636726	1855	1855	1855	1855	0
354	20240412	124800	31636726	1855	1855	1855	1855	2
355	20240412	124700	31633016	1854	1854	1854	1854	0
356	20240412	124600	31633016	1854	1854	1854	1854	20
357	20240412	124500	31595936	1854	1854	1854	1854	0
358	20240412	124400	31595936	1854	1854	1854	1854	0
359	20240412	124300	31595936	1854	1854	1854	1854	0
360	20240412	124200	31595936	1854	1854	1854	1854	0
361	20240412	124100	31595936	1854	1854	1854	1854	0
362	20240412	124000	31595936	1854	1854	1854	1854	0
363	20240412	123900	31595936	1854	1854	1854	1854	0
364	20240412	123800	31595936	1854	1854	1854	1854	0
365	20240412	123700	31595936	1854	1854	1854	1854	0
366	20240412	123600	31595936	1854	1854	1854	1854	0
367	20240412	123500	31595936	1854	1854	1854	1854	0
368	20240412	123400	31595936	1854	1854	1854	1854	0
369	20240412	123300	31595936	1854	1854	1854	1854	0
370	20240412	123200	31595936	1854	1854	1854	1854	3
371	20240412	123100	31590374	1856	1856	1856	1856	0
372	20240412	123000	31590374	1856	1856	1856	1856	0
373	20240412	122900	31590374	1856	1856	1856	1856	0
374	20240412	122800	31590374	1856	1856	1856	1856	0
375	20240412	122700	31590374	1856	1856	1856	1856	0
376	20240412	122600	31590374	1856	1856	1856	1856	0
377	20240412	122500	31590374	1856	1856	1856	1856	0
378	20240412	122400	31590374	1856	1856	1856	1856	0
379	20240412	122300	31590374	1856	1856	1856	1856	1
380	20240412	122200	31588518	1854	1854	1854	1854	0
381	20240412	122100	31588518	1854	1854	1854	1854	0
382	20240412	122000	31588518	1854	1854	1854	1854	0
383	20240412	121900	31588518	1854	1855	1856	1854	52
384	20240412	121800	31492107	1854	1854	1854	1854	0
385	20240412	121700	31492107	1854	1854	1854	1854	0
386	20240412	121600	31492107	1854	1854	1854	1854	40
387	20240412	121500	31417947	1854	1854	1854	1854	0
388	20240412	121400	31417947	1854	1854	1854	1854	0
389	20240412	121300	31417947	1854	1854	1854	1854	588
390	20240412	121200	30327795	1855	1855	1855	1855	0
391	20240412	121100	30327795	1855	1855	1855	1855	0
392	20240412	121000	30327795	1855	1855	1855	1855	200
393	20240412	120900	29956795	1855	1855	1855	1855	0
394	20240412	120800	29956795	1855	1855	1855	1855	0
395	20240412	120700	29956795	1855	1855	1855	1855	175
396	20240412	120600	29632170	1854	1854	1854	1854	0
397	20240412	120500	29632170	1854	1854	1854	1854	0
398	20240412	120400	29632170	1854	1854	1854	1854	2000
399	20240412	120300	25924170	1854	1854	1854	1854	500
400	20240412	120200	24997170	1854	1854	1854	1854	0
401	20240412	120100	24997170	1854	1855	1855	1854	905
402	20240412	120000	23319295	1855	1855	1855	1855	0
403	20240412	115900	23319295	1855	1855	1855	1855	0
404	20240412	115800	23319295	1855	1855	1855	1855	13
405	20240412	115700	23295180	1855	1855	1855	1855	0
406	20240412	115600	23295180	1855	1855	1855	1855	0
407	20240412	115500	23295180	1855	1855	1855	1855	0
408	20240412	115400	23295180	1855	1855	1855	1855	0
409	20240412	115300	23295180	1855	1855	1855	1855	0
410	20240412	115200	23295180	1855	1855	1855	1855	0
411	20240412	115100	23295180	1855	1855	1855	1855	0
412	20240412	115000	23295180	1855	1855	1855	1855	0
413	20240412	114900	23295180	1855	1855	1855	1855	0
414	20240412	114800	23295180	1855	1855	1855	1855	0
415	20240412	114700	23295180	1855	1855	1855	1855	44
416	20240412	114600	23213560	1855	1855	1855	1855	0
417	20240412	114500	23213560	1855	1855	1855	1855	0
418	20240412	114400	23213560	1855	1855	1855	1855	0
419	20240412	114300	23213560	1855	1855	1855	1855	0
420	20240412	114200	23213560	1855	1855	1855	1855	0
421	20240412	114100	23213560	1855	1855	1855	1855	0
422	20240412	114000	23213560	1855	1855	1855	1855	0
423	20240412	113900	23213560	1855	1855	1855	1855	763
424	20240412	113800	21798195	1855	1855	1855	1855	0
425	20240412	113700	21798195	1855	1855	1855	1855	0
426	20240412	113600	21798195	1855	1855	1855	1855	0
427	20240412	113500	21798195	1855	1855	1855	1855	37
428	20240412	113400	21729560	1855	1855	1855	1855	0
429	20240412	113300	21729560	1855	1855	1855	1855	0
430	20240412	113200	21729560	1855	1855	1855	1855	0
431	20240412	113100	21729560	1855	1855	1855	1855	0
432	20240412	113000	21729560	1855	1855	1855	1855	10
433	20240412	112900	21711010	1855	1855	1855	1855	0
434	20240412	112800	21711010	1855	1855	1855	1855	0
435	20240412	112700	21711010	1855	1855	1855	1855	0
436	20240412	112600	21711010	1855	1855	1855	1855	0
437	20240412	112500	21711010	1855	1855	1855	1855	0
438	20240412	112400	21711010	1855	1855	1855	1855	0
439	20240412	112300	21711010	1855	1855	1855	1855	0
440	20240412	112200	21711010	1855	1855	1855	1855	2
441	20240412	112100	21707300	1856	1856	1856	1856	0
442	20240412	112000	21707300	1856	1856	1856	1856	0
443	20240412	111900	21707300	1856	1856	1856	1856	400
444	20240412	111800	20964900	1856	1856	1856	1856	0
445	20240412	111700	20964900	1856	1856	1856	1856	0
446	20240412	111600	20964900	1856	1856	1856	1856	402
447	20240412	111500	20218788	1856	1856	1856	1856	0
448	20240412	111400	20218788	1856	1856	1856	1856	0
449	20240412	111300	20218788	1856	1856	1856	1856	0
450	20240412	111200	20218788	1856	1856	1856	1856	0
451	20240412	111100	20218788	1856	1856	1856	1856	0
452	20240412	111000	20218788	1856	1856	1856	1856	11
453	20240412	110900	20198372	1853	1853	1853	1853	100
454	20240412	110800	20013072	1853	1853	1853	1853	100
455	20240412	110700	19827772	1853	1855	1855	1853	600
456	20240412	110600	18715702	1856	1856	1856	1856	0
457	20240412	110500	18715702	1856	1856	1856	1856	0
458	20240412	110400	18715702	1856	1856	1856	1856	0
459	20240412	110300	18715702	1856	1856	1856	1856	13
460	20240412	110200	18691574	1857	1857	1857	1857	0
461	20240412	110100	18691574	1857	1857	1857	1857	0
462	20240412	110000	18691574	1857	1857	1857	1857	2
463	20240412	105900	18687860	1857	1857	1857	1857	0
464	20240412	105800	18687860	1857	1857	1857	1857	0
465	20240412	105700	18687860	1857	1857	1857	1857	0
466	20240412	105600	18687860	1857	1857	1857	1857	0
467	20240412	105500	18687860	1857	1857	1857	1857	10
468	20240412	105400	18669290	1857	1857	1857	1857	0
469	20240412	105300	18669290	1857	1857	1857	1857	10
470	20240412	105200	18650720	1857	1857	1857	1857	499
471	20240412	105100	17724077	1857	1857	1857	1857	3
472	20240412	105000	17718506	1856	1856	1856	1856	2449
473	20240412	104900	13173162	1856	1856	1856	1856	1
474	20240412	104800	13171306	1855	1855	1855	1855	0
475	20240412	104700	13171306	1855	1855	1855	1855	607
476	20240412	104600	12045321	1854	1854	1854	1854	99
477	20240412	104500	11861775	1854	1854	1854	1854	0
478	20240412	104400	11861775	1854	1854	1854	1854	0
479	20240412	104300	11861775	1854	1854	1854	1854	0
480	20240412	104200	11861775	1854	1853	1854	1853	104
481	20240412	104100	11668963	1853	1853	1853	1853	5
482	20240412	104000	11659698	1853	1853	1853	1853	3
483	20240412	103900	11654139	1853	1853	1853	1853	1
484	20240412	103800	11652286	1854	1854	1854	1854	0
485	20240412	103700	11652286	1854	1854	1854	1854	15
486	20240412	103600	11624476	1853	1853	1853	1853	10
487	20240412	103500	11605946	1853	1853	1853	1853	0
488	20240412	103400	11605946	1853	1853	1853	1853	0
489	20240412	103300	11605946	1853	1853	1853	1853	30
490	20240412	103200	11550356	1854	1854	1854	1854	1
491	20240412	103100	11548502	1854	1854	1854	1854	1
492	20240412	103000	11546648	1854	1854	1854	1854	0
493	20240412	102900	11546648	1854	1854	1854	1854	0
494	20240412	102800	11546648	1854	1854	1854	1854	0
495	20240412	102700	11546648	1854	1854	1854	1854	0
496	20240412	102600	11546648	1854	1854	1854	1854	0
497	20240412	102500	11546648	1854	1854	1854	1854	0
498	20240412	102400	11546648	1854	1854	1854	1854	0
499	20240412	102300	11546648	1854	1854	1854	1854	0
500	20240412	102200	11546648	1854	1854	1854	1854	0
501	20240412	102100	11546648	1854	1854	1854	1854	0
502	20240412	102000	11546648	1854	1854	1854	1854	0
503	20240412	101900	11546648	1854	1854	1854	1854	0
504	20240412	101800	11546648	1854	1854	1854	1854	22
505	20240412	101700	11505860	1854	1854	1854	1854	130
506	20240412	101600	11264840	1854	1852	1854	1851	80
507	20240412	101500	11116579	1853	1853	1853	1853	0
508	20240412	101400	11116579	1853	1853	1853	1853	0
509	20240412	101300	11116579	1853	1853	1853	1853	0
510	20240412	101200	11116579	1853	1853	1853	1853	0
511	20240412	101100	11116579	1853	1853	1853	1853	1
512	20240412	101000	11114726	1854	1854	1854	1854	0
513	20240412	100900	11114726	1854	1854	1854	1854	3
514	20240412	100800	11109164	1854	1854	1854	1854	0
515	20240412	100700	11109164	1854	1854	1854	1854	0
516	20240412	100600	11109164	1854	1854	1854	1854	0
517	20240412	100500	11109164	1854	1854	1854	1854	1
518	20240412	100400	11107310	1854	1854	1854	1854	0
519	20240412	100300	11107310	1854	1854	1854	1854	0
520	20240412	100200	11107310	1854	1854	1854	1854	2
521	20240412	100100	11103602	1848	1853	1853	1848	500
522	20240412	100000	10177463	1853	1853	1853	1853	1
523	20240412	095900	10175610	1853	1853	1853	1853	0
524	20240412	095800	10175610	1853	1853	1853	1853	1
525	20240412	095700	10173757	1853	1850	1853	1850	44
526	20240412	095600	10092261	1849	1849	1849	1849	0
527	20240412	095500	10092261	1849	1849	1849	1849	11
528	20240412	095400	10071922	1850	1850	1850	1850	1000
529	20240412	095300	8221922	1850	1850	1850	1850	0
530	20240412	095200	8221922	1850	1853	1853	1850	3
531	20240412	095100	8216369	1850	1850	1850	1850	279
532	20240412	095000	7700219	1850	1850	1850	1850	0
533	20240412	094900	7700219	1850	1850	1850	1850	25
534	20240412	094800	7653969	1850	1850	1850	1850	0
535	20240412	094700	7653969	1850	1850	1850	1850	0
536	20240412	094600	7653969	1850	1850	1850	1850	17
537	20240412	094500	7622519	1850	1853	1853	1850	187
538	20240412	094400	7276557	1854	1854	1854	1854	0
539	20240412	094300	7276557	1854	1854	1854	1854	0
540	20240412	094200	7276557	1854	1854	1854	1854	2
541	20240412	094100	7272849	1851	1851	1851	1851	0
542	20240412	094000	7272849	1851	1851	1851	1851	0
543	20240412	093900	7272849	1851	1851	1851	1851	1
544	20240412	093800	7270998	1852	1855	1856	1852	14
545	20240412	093700	7245030	1856	1856	1856	1856	0
546	20240412	093600	7245030	1856	1856	1856	1856	1
547	20240412	093500	7243174	1856	1856	1856	1856	0
548	20240412	093400	7243174	1856	1856	1856	1856	0
549	20240412	093300	7243174	1856	1856	1856	1856	0
550	20240412	093200	7243174	1856	1856	1856	1856	0
551	20240412	093100	7243174	1856	1856	1856	1856	0
552	20240412	093000	7243174	1856	1856	1856	1856	0
553	20240412	092900	7243174	1856	1856	1856	1856	0
554	20240412	092800	7243174	1856	1856	1856	1856	0
555	20240412	092700	7243174	1856	1856	1856	1856	0
556	20240412	092600	7243174	1856	1855	1856	1855	96
557	20240412	092500	7065030	1855	1855	1855	1855	0
558	20240412	092400	7065030	1855	1855	1855	1855	1
559	20240412	092300	7063175	1847	1847	1847	1847	21
560	20240412	092200	7024388	1857	1857	1857	1857	0
561	20240412	092100	7024388	1857	1857	1857	1857	0
562	20240412	092000	7024388	1857	1857	1857	1857	3
563	20240412	091900	7018817	1857	1857	1857	1857	13
564	20240412	091800	6994676	1840	1841	1841	1840	630
565	20240412	091700	5835119	1841	1841	1841	1841	0
566	20240412	091600	5835119	1841	1841	1841	1841	0
567	20240412	091500	5835119	1841	1843	1843	1841	2420
568	20240412	091400	1377722	1841	1842	1842	1841	55
569	20240412	091300	1276454	1843	1846	1846	1843	201
570	20240412	091200	905703	1856	1856	1856	1856	0
571	20240412	091100	905703	1856	1857	1857	1856	22
572	20240412	091000	864851	1857	1857	1857	1857	0
573	20240412	090900	864851	1857	1857	1857	1857	2
574	20240412	090800	861137	1858	1859	1859	1858	2
575	20240412	090700	857420	1859	1859	1859	1859	25
576	20240412	090600	810945	1859	1859	1859	1859	0
577	20240412	090500	810945	1859	1859	1859	1859	0
578	20240412	090400	810945	1859	1859	1859	1859	0
579	20240412	090300	810945	1859	1859	1859	1859	100
580	20240412	090200	625045	1859	1851	1859	1843	118
581	20240412	090100	407000	1850	1850	1850	1850	101
582	20240412	090000	220150	1850	1850	1850	1850	119