KissMeData/004270/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	184200	73512825	1845	1845	1845	1845	1062
3	20240424	184100	73512825	1845	1845	1845	1845	0
4	20240424	184000	73512825	1845	1845	1845	1845	0
5	20240424	183900	73512825	1845	1845	1845	1845	0
6	20240424	183800	73512825	1845	1845	1845	1845	0
7	20240424	183700	73512825	1845	1845	1845	1845	0
8	20240424	183600	73512825	1845	1845	1845	1845	0
9	20240424	183500	73512825	1845	1845	1845	1845	0
10	20240424	183400	73512825	1845	1845	1845	1845	0
11	20240424	183300	73512825	1845	1845	1845	1845	0
12	20240424	183200	73512825	1845	1845	1845	1845	0
13	20240424	183100	73512825	1845	1845	1845	1845	0
14	20240424	183000	73512825	1845	1845	1845	1845	0
15	20240424	182900	73512825	1845	1845	1845	1845	0
16	20240424	182800	73512825	1845	1845	1845	1845	0
17	20240424	182700	73512825	1845	1845	1845	1845	0
18	20240424	182600	73512825	1845	1845	1845	1845	0
19	20240424	182500	73512825	1845	1845	1845	1845	0
20	20240424	182400	73512825	1845	1845	1845	1845	0
21	20240424	182300	73512825	1845	1845	1845	1845	0
22	20240424	182200	73512825	1845	1845	1845	1845	0
23	20240424	182100	73512825	1845	1845	1845	1845	0
24	20240424	182000	73512825	1845	1845	1845	1845	0
25	20240424	181900	73512825	1845	1845	1845	1845	0
26	20240424	181800	73512825	1845	1845	1845	1845	0
27	20240424	181700	73512825	1845	1845	1845	1845	0
28	20240424	181600	73512825	1845	1845	1845	1845	0
29	20240424	181500	73512825	1845	1845	1845	1845	0
30	20240424	181400	73512825	1845	1845	1845	1845	0
31	20240424	181300	73512825	1845	1845	1845	1845	0
32	20240424	181200	73512825	1845	1845	1845	1845	1062
33	20240424	181100	73512825	1845	1845	1845	1845	0
34	20240424	181000	73512825	1845	1845	1845	1845	0
35	20240424	180900	73512825	1845	1845	1845	1845	0
36	20240424	180800	73512825	1845	1845	1845	1845	0
37	20240424	180700	73512825	1845	1845	1845	1845	0
38	20240424	180600	73512825	1845	1845	1845	1845	0
39	20240424	180500	73512825	1845	1845	1845	1845	0
40	20240424	180400	73512825	1845	1845	1845	1845	0
41	20240424	180300	73512825	1845	1845	1845	1845	0
42	20240424	180200	73512825	1845	1845	1845	1845	0
43	20240424	180100	73512825	1845	1845	1845	1845	0
44	20240424	180000	73512825	1845	1845	1845	1845	0
45	20240424	175900	73512825	1845	1845	1845	1845	0
46	20240424	175800	73512825	1845	1845	1845	1845	0
47	20240424	175700	73512825	1845	1845	1845	1845	0
48	20240424	175600	73512825	1845	1845	1845	1845	0
49	20240424	175500	73512825	1845	1845	1845	1845	0
50	20240424	175400	73512825	1845	1845	1845	1845	0
51	20240424	175300	73512825	1845	1845	1845	1845	0
52	20240424	175200	73512825	1845	1845	1845	1845	0
53	20240424	175100	73512825	1845	1845	1845	1845	0
54	20240424	175000	73512825	1845	1845	1845	1845	0
55	20240424	174900	73512825	1845	1845	1845	1845	0
56	20240424	174800	73512825	1845	1845	1845	1845	0
57	20240424	174700	73512825	1845	1845	1845	1845	0
58	20240424	174600	73512825	1845	1845	1845	1845	0
59	20240424	174500	73512825	1845	1845	1845	1845	0
60	20240424	174400	73512825	1845	1845	1845	1845	0
61	20240424	174300	73512825	1845	1845	1845	1845	0
62	20240424	174200	73512825	1845	1845	1845	1845	1062
63	20240424	174100	73512825	1845	1845	1845	1845	0
64	20240424	174000	73512825	1845	1845	1845	1845	0
65	20240424	173900	73512825	1845	1845	1845	1845	0
66	20240424	173800	73512825	1845	1845	1845	1845	0
67	20240424	173700	73512825	1845	1845	1845	1845	0
68	20240424	173600	73512825	1845	1845	1845	1845	0
69	20240424	173500	73512825	1845	1845	1845	1845	0
70	20240424	173400	73512825	1845	1845	1845	1845	0
71	20240424	173300	73512825	1845	1845	1845	1845	0
72	20240424	173200	73512825	1845	1845	1845	1845	0
73	20240424	173100	73512825	1845	1845	1845	1845	0
74	20240424	173000	73512825	1845	1845	1845	1845	0
75	20240424	172900	73512825	1845	1845	1845	1845	0
76	20240424	172800	73512825	1845	1845	1845	1845	0
77	20240424	172700	73512825	1845	1845	1845	1845	0
78	20240424	172600	73512825	1845	1845	1845	1845	0
79	20240424	172500	73512825	1845	1845	1845	1845	0
80	20240424	172400	73512825	1845	1845	1845	1845	0
81	20240424	172300	73512825	1845	1845	1845	1845	0
82	20240424	172200	73512825	1845	1845	1845	1845	0
83	20240424	172100	73512825	1845	1845	1845	1845	0
84	20240424	172000	73512825	1845	1845	1845	1845	0
85	20240424	171900	73512825	1845	1845	1845	1845	0
86	20240424	171800	73512825	1845	1845	1845	1845	0
87	20240424	171700	73512825	1845	1845	1845	1845	0
88	20240424	171600	73512825	1845	1845	1845	1845	0
89	20240424	171500	73512825	1845	1845	1845	1845	0
90	20240424	171400	73512825	1845	1845	1845	1845	0
91	20240424	171300	73512825	1845	1845	1845	1845	0
92	20240424	171200	73512825	1845	1845	1845	1845	1062
93	20240424	171100	73512825	1845	1845	1845	1845	0
94	20240424	171000	73512825	1845	1845	1845	1845	0
95	20240424	170900	73512825	1845	1845	1845	1845	0
96	20240424	170800	73512825	1845	1845	1845	1845	0
97	20240424	170700	73512825	1845	1845	1845	1845	0
98	20240424	170600	73512825	1845	1845	1845	1845	0
99	20240424	170500	73512825	1845	1845	1845	1845	0
100	20240424	170400	73512825	1845	1845	1845	1845	0
101	20240424	170300	73512825	1845	1845	1845	1845	0
102	20240424	170200	73512825	1845	1845	1845	1845	0
103	20240424	170100	73512825	1845	1845	1845	1845	0
104	20240424	170000	73512825	1845	1845	1845	1845	0
105	20240424	165900	73512825	1845	1845	1845	1845	0
106	20240424	165800	73512825	1845	1845	1845	1845	0
107	20240424	165700	73512825	1845	1845	1845	1845	0
108	20240424	165600	73512825	1845	1845	1845	1845	0
109	20240424	165500	73512825	1845	1845	1845	1845	0
110	20240424	165400	73512825	1845	1845	1845	1845	0
111	20240424	165300	73512825	1845	1845	1845	1845	0
112	20240424	165200	73512825	1845	1845	1845	1845	0
113	20240424	165100	73512825	1845	1845	1845	1845	0
114	20240424	165000	73512825	1845	1845	1845	1845	0
115	20240424	164900	73512825	1845	1845	1845	1845	0
116	20240424	164800	73512825	1845	1845	1845	1845	0
117	20240424	164700	73512825	1845	1845	1845	1845	0
118	20240424	164600	73512825	1845	1845	1845	1845	0
119	20240424	164500	73512825	1845	1845	1845	1845	0
120	20240424	164400	73512825	1845	1845	1845	1845	0
121	20240424	164300	73512825	1845	1845	1845	1845	0
122	20240424	164200	73512825	1845	1845	1845	1845	1062
123	20240424	164100	73512825	1845	1845	1845	1845	0
124	20240424	164000	73512825	1845	1845	1845	1845	0
125	20240424	163900	73512825	1845	1845	1845	1845	0
126	20240424	163800	73512825	1845	1845	1845	1845	0
127	20240424	163700	73512825	1845	1845	1845	1845	0
128	20240424	163600	73512825	1845	1845	1845	1845	0
129	20240424	163500	73512825	1845	1845	1845	1845	0
130	20240424	163400	73512825	1845	1845	1845	1845	0
131	20240424	163300	73512825	1845	1845	1845	1845	0
132	20240424	163200	73512825	1845	1845	1845	1845	0
133	20240424	163100	73512825	1845	1845	1845	1845	0
134	20240424	163000	73512825	1845	1845	1845	1845	0
135	20240424	162900	73512825	1845	1845	1845	1845	0
136	20240424	162800	73512825	1845	1845	1845	1845	0
137	20240424	162700	73512825	1845	1845	1845	1845	0
138	20240424	162600	73512825	1845	1845	1845	1845	0
139	20240424	162500	73512825	1845	1845	1845	1845	0
140	20240424	162400	73512825	1845	1845	1845	1845	0
141	20240424	162300	73512825	1845	1845	1845	1845	0
142	20240424	162200	73512825	1845	1845	1845	1845	0
143	20240424	162100	73512825	1845	1845	1845	1845	0
144	20240424	162000	73512825	1845	1845	1845	1845	0
145	20240424	161900	73512825	1845	1845	1845	1845	0
146	20240424	161800	73512825	1845	1845	1845	1845	0
147	20240424	161700	73512825	1845	1845	1845	1845	0
148	20240424	161600	73512825	1845	1845	1845	1845	0
149	20240424	161500	73512825	1845	1845	1845	1845	0
150	20240424	161400	73512825	1845	1845	1845	1845	0
151	20240424	161300	73512825	1845	1845	1845	1845	0
152	20240424	161200	73512825	1845	1845	1845	1845	1062
153	20240424	161100	73512825	1845	1845	1845	1845	0
154	20240424	161000	73512825	1845	1845	1845	1845	0
155	20240424	160900	73512825	1845	1845	1845	1845	0
156	20240424	160800	73512825	1845	1845	1845	1845	0
157	20240424	160700	73512825	1845	1845	1845	1845	0
158	20240424	160600	73512825	1845	1845	1845	1845	0
159	20240424	160500	73512825	1845	1845	1845	1845	0
160	20240424	160400	73512825	1845	1845	1845	1845	0
161	20240424	160300	73512825	1845	1845	1845	1845	0
162	20240424	160200	73512825	1845	1845	1845	1845	0
163	20240424	160100	73512825	1845	1845	1845	1845	0
164	20240424	160000	73512825	1845	1845	1845	1845	0
165	20240424	155900	73512825	1845	1845	1845	1845	0
166	20240424	155800	73512825	1845	1845	1845	1845	0
167	20240424	155700	73512825	1845	1845	1845	1845	0
168	20240424	155600	73512825	1845	1845	1845	1845	0
169	20240424	155500	73512825	1845	1845	1845	1845	0
170	20240424	155400	73512825	1845	1845	1845	1845	0
171	20240424	155300	73512825	1845	1845	1845	1845	0
172	20240424	155200	73512825	1845	1845	1845	1845	0
173	20240424	155100	73512825	1845	1845	1845	1845	0
174	20240424	155000	73512825	1845	1845	1845	1845	0
175	20240424	154900	73512825	1845	1845	1845	1845	0
176	20240424	154800	73512825	1845	1845	1845	1845	0
177	20240424	154700	73512825	1845	1845	1845	1845	0
178	20240424	154600	73512825	1845	1845	1845	1845	0
179	20240424	154500	73512825	1845	1845	1845	1845	0
180	20240424	154400	73512825	1845	1845	1845	1845	0
181	20240424	154300	73512825	1845	1845	1845	1845	0
182	20240424	154200	73512825	1845	1845	1845	1845	1062
183	20240424	154100	73512825	1845	1845	1845	1845	0
184	20240424	154000	73512825	1845	1845	1845	1845	0
185	20240424	153900	73512825	1845	1845	1845	1845	0
186	20240424	153800	73512825	1845	1845	1845	1845	0
187	20240424	153700	73512825	1845	1845	1845	1845	0
188	20240424	153600	73512825	1845	1845	1845	1845	0
189	20240424	153500	73512825	1845	1845	1845	1845	0
190	20240424	153400	73512825	1845	1845	1845	1845	0
191	20240424	153300	73512825	1845	1845	1845	1845	0
192	20240424	153200	73512825	1845	1845	1845	1845	0
193	20240424	153100	73512825	1845	1845	1845	1845	0
194	20240424	153000	73512825	1845	1845	1845	1845	1062
195	20240424	152900	71553435	1844	1844	1844	1844	0
196	20240424	152800	71553435	1844	1844	1844	1844	0
197	20240424	152700	71553435	1844	1844	1844	1844	0
198	20240424	152600	71553435	1844	1844	1844	1844	0
199	20240424	152500	71553435	1844	1844	1844	1844	0
200	20240424	152400	71553435	1844	1844	1844	1844	0
201	20240424	152300	71553435	1844	1844	1844	1844	0
202	20240424	152200	71553435	1844	1844	1844	1844	0
203	20240424	152100	71553435	1844	1844	1844	1844	0
204	20240424	152000	71553435	1844	1844	1844	1844	0
205	20240424	151900	71553435	1844	1837	1844	1837	55
206	20240424	151800	71452393	1845	1845	1845	1845	0
207	20240424	151700	71452393	1845	1845	1845	1837	1019
208	20240424	151600	69580474	1840	1838	1840	1838	519
209	20240424	151500	68625538	1838	1838	1838	1838	7
210	20240424	151400	68612672	1838	1838	1838	1838	993
211	20240424	151300	66787538	1838	1839	1839	1838	1000
212	20240424	151200	64949017	1839	1839	1839	1839	0
213	20240424	151100	64949017	1839	1843	1843	1839	969
214	20240424	151000	63164532	1843	1843	1843	1843	0
215	20240424	150900	63164532	1843	1843	1843	1843	0
216	20240424	150800	63164532	1843	1843	1843	1843	0
217	20240424	150700	63164532	1843	1843	1843	1843	0
218	20240424	150600	63164532	1843	1843	1843	1843	0
219	20240424	150500	63164532	1843	1843	1843	1843	1000
220	20240424	150400	61321532	1843	1843	1843	1843	0
221	20240424	150300	61321532	1843	1843	1843	1843	55
222	20240424	150200	61220167	1843	1843	1843	1843	0
223	20240424	150100	61220167	1843	1843	1843	1843	1
224	20240424	150000	61218324	1846	1846	1846	1846	0
225	20240424	145900	61218324	1846	1846	1846	1846	0
226	20240424	145800	61218324	1846	1846	1846	1846	0
227	20240424	145700	61218324	1846	1846	1846	1846	0
228	20240424	145600	61218324	1846	1846	1846	1846	0
229	20240424	145500	61218324	1846	1846	1846	1846	0
230	20240424	145400	61218324	1846	1846	1846	1846	0
231	20240424	145300	61218324	1846	1846	1846	1846	0
232	20240424	145200	61218324	1846	1846	1846	1846	31
233	20240424	145100	61161098	1846	1846	1846	1846	46
234	20240424	145000	61076182	1846	1846	1846	1846	0
235	20240424	144900	61076182	1846	1846	1846	1846	0
236	20240424	144800	61076182	1846	1846	1846	1846	0
237	20240424	144700	61076182	1846	1846	1846	1846	54
238	20240424	144600	60976498	1847	1847	1847	1847	0
239	20240424	144500	60976498	1847	1847	1847	1847	0
240	20240424	144400	60976498	1847	1847	1847	1847	0
241	20240424	144300	60976498	1847	1847	1847	1847	0
242	20240424	144200	60976498	1847	1847	1847	1847	0
243	20240424	144100	60976498	1847	1847	1847	1847	0
244	20240424	144000	60976498	1847	1847	1847	1847	10
245	20240424	143900	60958028	1847	1847	1847	1847	0
246	20240424	143800	60958028	1847	1847	1847	1847	0
247	20240424	143700	60958028	1847	1847	1847	1847	0
248	20240424	143600	60958028	1847	1847	1847	1847	0
249	20240424	143500	60958028	1847	1847	1847	1847	0
250	20240424	143400	60958028	1847	1847	1847	1847	0
251	20240424	143300	60958028	1847	1847	1847	1847	0
252	20240424	143200	60958028	1847	1847	1847	1847	1
253	20240424	143100	60956181	1843	1843	1843	1843	0
254	20240424	143000	60956181	1843	1843	1843	1843	0
255	20240424	142900	60956181	1843	1843	1843	1843	0
256	20240424	142800	60956181	1843	1843	1843	1843	0
257	20240424	142700	60956181	1843	1843	1843	1843	0
258	20240424	142600	60956181	1843	1843	1843	1843	0
259	20240424	142500	60956181	1843	1843	1843	1843	0
260	20240424	142400	60956181	1843	1843	1843	1843	0
261	20240424	142300	60956181	1843	1843	1843	1843	0
262	20240424	142200	60956181	1843	1843	1843	1843	0
263	20240424	142100	60956181	1843	1843	1843	1843	0
264	20240424	142000	60956181	1843	1843	1843	1843	0
265	20240424	141900	60956181	1843	1843	1843	1843	0
266	20240424	141800	60956181	1843	1843	1843	1843	0
267	20240424	141700	60956181	1843	1843	1843	1843	5
268	20240424	141600	60946966	1843	1843	1843	1843	35
269	20240424	141500	60882461	1843	1843	1843	1843	30
270	20240424	141400	60827171	1843	1843	1843	1843	8
271	20240424	141300	60812427	1843	1843	1843	1843	0
272	20240424	141200	60812427	1843	1843	1843	1843	0
273	20240424	141100	60812427	1843	1846	1846	1843	927
274	20240424	141000	59101257	1846	1846	1846	1846	1
275	20240424	140900	59099411	1846	1846	1846	1846	118
276	20240424	140800	58881583	1846	1846	1846	1846	0
277	20240424	140700	58881583	1846	1846	1846	1846	0
278	20240424	140600	58881583	1846	1846	1846	1846	0
279	20240424	140500	58881583	1846	1846	1846	1846	0
280	20240424	140400	58881583	1846	1846	1846	1846	200
281	20240424	140300	58512383	1847	1847	1847	1847	299
282	20240424	140200	57960130	1846	1844	1846	1844	891
283	20240424	140100	56316629	1844	1844	1844	1844	5
284	20240424	140000	56307409	1845	1845	1845	1845	0
285	20240424	135900	56307409	1845	1845	1845	1845	7
286	20240424	135800	56294494	1846	1846	1846	1846	0
287	20240424	135700	56294494	1846	1846	1846	1846	0
288	20240424	135600	56294494	1846	1846	1846	1846	0
289	20240424	135500	56294494	1846	1846	1846	1846	0
290	20240424	135400	56294494	1846	1846	1846	1846	0
291	20240424	135300	56294494	1846	1846	1846	1846	113
292	20240424	135200	56085896	1846	1846	1846	1846	5
293	20240424	135100	56076666	1846	1846	1846	1846	0
294	20240424	135000	56076666	1846	1846	1846	1846	20
295	20240424	134900	56039746	1847	1847	1847	1847	0
296	20240424	134800	56039746	1847	1847	1847	1847	0
297	20240424	134700	56039746	1847	1847	1847	1847	1
298	20240424	134600	56037899	1847	1847	1847	1847	183
299	20240424	134500	55699898	1847	1847	1847	1847	0
300	20240424	134400	55699898	1847	1847	1847	1847	5
301	20240424	134300	55690663	1846	1846	1846	1846	0
302	20240424	134200	55690663	1846	1846	1846	1846	41
303	20240424	134100	55614977	1845	1843	1845	1843	3330
304	20240424	134000	49473557	1843	1843	1843	1843	18
305	20240424	133900	49440383	1843	1843	1843	1843	0
306	20240424	133800	49440383	1843	1843	1843	1843	500
307	20240424	133700	48518883	1842	1841	1842	1841	1769
308	20240424	133600	45261618	1837	1837	1837	1837	0
309	20240424	133500	45261618	1837	1837	1837	1837	0
310	20240424	133400	45261618	1837	1837	1837	1837	0
311	20240424	133300	45261618	1837	1837	1837	1837	0
312	20240424	133200	45261618	1837	1837	1837	1837	0
313	20240424	133100	45261618	1837	1837	1837	1837	0
314	20240424	133000	45261618	1837	1837	1837	1837	0
315	20240424	132900	45261618	1837	1837	1837	1837	0
316	20240424	132800	45261618	1837	1837	1837	1837	0
317	20240424	132700	45261618	1837	1837	1837	1837	0
318	20240424	132600	45261618	1837	1837	1837	1837	0
319	20240424	132500	45261618	1837	1840	1840	1837	36
320	20240424	132400	45195462	1837	1837	1837	1837	0
321	20240424	132300	45195462	1837	1837	1837	1837	0
322	20240424	132200	45195462	1837	1837	1837	1837	0
323	20240424	132100	45195462	1837	1837	1837	1837	0
324	20240424	132000	45195462	1837	1837	1837	1837	0
325	20240424	131900	45195462	1837	1837	1837	1837	3
326	20240424	131800	45189951	1837	1837	1837	1837	0
327	20240424	131700	45189951	1837	1837	1837	1837	0
328	20240424	131600	45189951	1837	1837	1837	1837	0
329	20240424	131500	45189951	1837	1837	1837	1837	0
330	20240424	131400	45189951	1837	1837	1837	1837	0
331	20240424	131300	45189951	1837	1839	1839	1837	580
332	20240424	131200	44124247	1841	1841	1841	1841	0
333	20240424	131100	44124247	1841	1841	1841	1841	0
334	20240424	131000	44124247	1841	1841	1841	1841	0
335	20240424	130900	44124247	1841	1841	1841	1841	0
336	20240424	130800	44124247	1841	1841	1841	1841	400
337	20240424	130700	43387847	1838	1838	1838	1838	0
338	20240424	130600	43387847	1838	1838	1838	1838	0
339	20240424	130500	43387847	1838	1838	1838	1838	0
340	20240424	130400	43387847	1838	1840	1840	1838	1001
341	20240424	130300	41547255	1841	1841	1841	1841	0
342	20240424	130200	41547255	1841	1841	1841	1841	50
343	20240424	130100	41455205	1841	1841	1841	1841	0
344	20240424	130000	41455205	1841	1841	1841	1841	0
345	20240424	125900	41455205	1841	1841	1841	1841	0
346	20240424	125800	41455205	1841	1841	1841	1841	0
347	20240424	125700	41455205	1841	1841	1841	1841	0
348	20240424	125600	41455205	1841	1841	1841	1841	0
349	20240424	125500	41455205	1841	1841	1841	1841	10
350	20240424	125400	41436795	1841	1841	1841	1841	10
351	20240424	125300	41418385	1840	1840	1840	1840	0
352	20240424	125200	41418385	1840	1840	1840	1840	0
353	20240424	125100	41418385	1840	1840	1840	1840	0
354	20240424	125000	41418385	1840	1840	1840	1840	0
355	20240424	124900	41418385	1840	1840	1840	1840	0
356	20240424	124800	41418385	1840	1840	1840	1840	0
357	20240424	124700	41418385	1840	1840	1840	1840	5
358	20240424	124600	41409185	1840	1840	1840	1840	0
359	20240424	124500	41409185	1840	1840	1840	1840	0
360	20240424	124400	41409185	1840	1840	1840	1840	0
361	20240424	124300	41409185	1840	1840	1840	1840	5
362	20240424	124200	41399985	1840	1840	1840	1840	3
363	20240424	124100	41394465	1841	1841	1841	1841	0
364	20240424	124000	41394465	1841	1841	1841	1841	0
365	20240424	123900	41394465	1841	1841	1841	1841	10
366	20240424	123800	41376055	1842	1842	1842	1842	0
367	20240424	123700	41376055	1842	1842	1842	1842	0
368	20240424	123600	41376055	1842	1842	1842	1842	0
369	20240424	123500	41376055	1842	1842	1842	1842	0
370	20240424	123400	41376055	1842	1842	1842	1842	0
371	20240424	123300	41376055	1842	1842	1842	1842	0
372	20240424	123200	41376055	1842	1842	1842	1842	0
373	20240424	123100	41376055	1842	1842	1842	1842	0
374	20240424	123000	41376055	1842	1842	1842	1842	1
375	20240424	122900	41374213	1842	1842	1842	1842	1
376	20240424	122800	41372371	1842	1842	1842	1842	3
377	20240424	122700	41366845	1842	1842	1842	1842	0
378	20240424	122600	41366845	1842	1842	1842	1842	0
379	20240424	122500	41366845	1842	1842	1842	1842	1
380	20240424	122400	41365003	1838	1838	1838	1838	99
381	20240424	122300	41183041	1838	1839	1839	1838	147
382	20240424	122200	40912854	1838	1838	1838	1838	0
383	20240424	122100	40912854	1838	1838	1838	1838	0
384	20240424	122000	40912854	1838	1838	1838	1838	0
385	20240424	121900	40912854	1838	1838	1838	1838	0
386	20240424	121800	40912854	1838	1838	1838	1838	0
387	20240424	121700	40912854	1838	1838	1838	1838	0
388	20240424	121600	40912854	1838	1838	1838	1838	0
389	20240424	121500	40912854	1838	1841	1841	1838	60
390	20240424	121400	40802509	1842	1842	1842	1842	0
391	20240424	121300	40802509	1842	1842	1842	1842	0
392	20240424	121200	40802509	1842	1842	1842	1842	0
393	20240424	121100	40802509	1842	1842	1842	1842	0
394	20240424	121000	40802509	1842	1842	1842	1842	0
395	20240424	120900	40802509	1842	1842	1842	1842	0
396	20240424	120800	40802509	1842	1842	1842	1842	0
397	20240424	120700	40802509	1842	1842	1842	1842	0
398	20240424	120600	40802509	1842	1842	1842	1842	0
399	20240424	120500	40802509	1842	1842	1842	1842	0
400	20240424	120400	40802509	1842	1842	1842	1842	0
401	20240424	120300	40802509	1842	1842	1842	1842	0
402	20240424	120200	40802509	1842	1842	1842	1842	0
403	20240424	120100	40802509	1842	1842	1842	1842	0
404	20240424	120000	40802509	1842	1842	1842	1842	0
405	20240424	115900	40802509	1842	1842	1842	1842	0
406	20240424	115800	40802509	1842	1842	1842	1842	0
407	20240424	115700	40802509	1842	1842	1842	1842	0
408	20240424	115600	40802509	1842	1842	1842	1842	0
409	20240424	115500	40802509	1842	1842	1842	1842	0
410	20240424	115400	40802509	1842	1842	1842	1842	0
411	20240424	115300	40802509	1842	1842	1842	1842	0
412	20240424	115200	40802509	1842	1842	1842	1842	1
413	20240424	115100	40800667	1842	1842	1842	1842	0
414	20240424	115000	40800667	1842	1842	1842	1842	0
415	20240424	114900	40800667	1842	1842	1842	1842	0
416	20240424	114800	40800667	1842	1842	1842	1842	7
417	20240424	114700	40787773	1843	1843	1843	1843	0
418	20240424	114600	40787773	1843	1843	1843	1843	0
419	20240424	114500	40787773	1843	1843	1843	1843	0
420	20240424	114400	40787773	1843	1843	1843	1843	0
421	20240424	114300	40787773	1843	1843	1843	1843	0
422	20240424	114200	40787773	1843	1843	1843	1843	0
423	20240424	114100	40787773	1843	1843	1843	1843	0
424	20240424	114000	40787773	1843	1843	1843	1843	500
425	20240424	113900	39866273	1843	1843	1843	1843	0
426	20240424	113800	39866273	1843	1843	1843	1843	0
427	20240424	113700	39866273	1843	1843	1843	1843	0
428	20240424	113600	39866273	1843	1843	1843	1843	0
429	20240424	113500	39866273	1843	1843	1843	1843	0
430	20240424	113400	39866273	1843	1843	1843	1843	274
431	20240424	113300	39361291	1843	1843	1843	1843	0
432	20240424	113200	39361291	1843	1843	1843	1843	500
433	20240424	113100	38439791	1843	1843	1843	1843	10
434	20240424	113000	38421361	1843	1843	1843	1843	0
435	20240424	112900	38421361	1843	1843	1843	1843	0
436	20240424	112800	38421361	1843	1843	1843	1843	8
437	20240424	112700	38406617	1844	1844	1844	1844	0
438	20240424	112600	38406617	1844	1844	1844	1844	0
439	20240424	112500	38406617	1844	1844	1844	1844	178
440	20240424	112400	38078385	1844	1844	1844	1844	0
441	20240424	112300	38078385	1844	1844	1844	1844	0
442	20240424	112200	38078385	1844	1844	1844	1844	0
443	20240424	112100	38078385	1844	1844	1844	1844	0
444	20240424	112000	38078385	1844	1844	1844	1844	0
445	20240424	111900	38078385	1844	1844	1844	1844	0
446	20240424	111800	38078385	1844	1844	1844	1844	0
447	20240424	111700	38078385	1844	1844	1844	1844	0
448	20240424	111600	38078385	1844	1844	1844	1844	0
449	20240424	111500	38078385	1844	1844	1844	1844	0
450	20240424	111400	38078385	1844	1844	1844	1844	0
451	20240424	111300	38078385	1844	1844	1844	1844	10
452	20240424	111200	38059945	1844	1844	1844	1844	0
453	20240424	111100	38059945	1844	1844	1844	1844	0
454	20240424	111000	38059945	1844	1844	1844	1844	0
455	20240424	110900	38059945	1844	1844	1844	1844	100
456	20240424	110800	37875545	1844	1844	1844	1844	0
457	20240424	110700	37875545	1844	1844	1844	1844	0
458	20240424	110600	37875545	1844	1844	1844	1844	0
459	20240424	110500	37875545	1844	1844	1844	1844	0
460	20240424	110400	37875545	1844	1844	1844	1844	0
461	20240424	110300	37875545	1844	1844	1844	1844	0
462	20240424	110200	37875545	1844	1844	1844	1844	0
463	20240424	110100	37875545	1844	1844	1844	1844	0
464	20240424	110000	37875545	1844	1844	1844	1844	0
465	20240424	105900	37875545	1844	1844	1844	1844	5
466	20240424	105800	37866325	1844	1844	1844	1844	3
467	20240424	105700	37860793	1844	1844	1844	1844	16
468	20240424	105600	37831289	1844	1844	1844	1844	0
469	20240424	105500	37831289	1844	1844	1844	1844	0
470	20240424	105400	37831289	1844	1844	1844	1844	0
471	20240424	105300	37831289	1844	1844	1844	1844	500
472	20240424	105200	36909289	1843	1843	1843	1843	0
473	20240424	105100	36909289	1843	1843	1843	1843	55
474	20240424	105000	36807924	1843	1843	1843	1843	0
475	20240424	104900	36807924	1843	1843	1843	1843	0
476	20240424	104800	36807924	1843	1843	1843	1843	0
477	20240424	104700	36807924	1843	1843	1843	1843	0
478	20240424	104600	36807924	1843	1843	1843	1843	0
479	20240424	104500	36807924	1843	1843	1843	1843	0
480	20240424	104400	36807924	1843	1843	1843	1843	0
481	20240424	104300	36807924	1843	1843	1843	1843	0
482	20240424	104200	36807924	1843	1843	1843	1843	0
483	20240424	104100	36807924	1843	1843	1843	1843	3
484	20240424	104000	36802395	1844	1844	1844	1844	0
485	20240424	103900	36802395	1844	1844	1844	1844	0
486	20240424	103800	36802395	1844	1844	1844	1844	0
487	20240424	103700	36802395	1844	1844	1844	1844	0
488	20240424	103600	36802395	1844	1844	1844	1844	0
489	20240424	103500	36802395	1844	1844	1844	1844	0
490	20240424	103400	36802395	1844	1844	1844	1844	0
491	20240424	103300	36802395	1844	1844	1844	1844	0
492	20240424	103200	36802395	1844	1844	1844	1844	0
493	20240424	103100	36802395	1844	1844	1844	1844	0
494	20240424	103000	36802395	1844	1844	1844	1844	0
495	20240424	102900	36802395	1844	1839	1844	1839	696
496	20240424	102800	35521951	1844	1844	1844	1844	1
497	20240424	102700	35520107	1845	1845	1845	1845	0
498	20240424	102600	35520107	1845	1845	1845	1845	0
499	20240424	102500	35520107	1845	1844	1845	1844	2
500	20240424	102400	35516418	1843	1842	1843	1842	2
501	20240424	102300	35512733	1839	1839	1839	1839	167
502	20240424	102200	35205620	1839	1839	1839	1839	0
503	20240424	102100	35205620	1839	1839	1839	1839	779
504	20240424	102000	33773039	1839	1839	1839	1839	0
505	20240424	101900	33773039	1839	1839	1839	1839	20
506	20240424	101800	33736259	1839	1839	1839	1839	0
507	20240424	101700	33736259	1839	1839	1839	1839	0
508	20240424	101600	33736259	1839	1841	1841	1839	90
509	20240424	101500	33570647	1845	1845	1845	1845	0
510	20240424	101400	33570647	1845	1845	1845	1845	2
511	20240424	101300	33566957	1841	1841	1841	1841	0
512	20240424	101200	33566957	1841	1841	1841	1841	0
513	20240424	101100	33566957	1841	1841	1841	1841	1
514	20240424	101000	33565116	1845	1845	1845	1845	0
515	20240424	100900	33565116	1845	1845	1845	1845	3
516	20240424	100800	33559581	1845	1845	1846	1845	1060
517	20240424	100700	31603861	1846	1846	1846	1846	1
518	20240424	100600	31602015	1846	1846	1846	1846	2
519	20240424	100500	31598323	1846	1846	1846	1846	0
520	20240424	100400	31598323	1846	1846	1846	1846	1
521	20240424	100300	31596477	1846	1846	1846	1846	0
522	20240424	100200	31596477	1846	1846	1846	1846	1
523	20240424	100100	31594631	1846	1846	1846	1846	0
524	20240424	100000	31594631	1846	1846	1846	1846	0
525	20240424	095900	31594631	1846	1846	1846	1846	0
526	20240424	095800	31594631	1846	1846	1846	1846	0
527	20240424	095700	31594631	1846	1846	1846	1846	29
528	20240424	095600	31541097	1847	1847	1847	1847	10
529	20240424	095500	31522627	1846	1846	1846	1846	1
530	20240424	095400	31520781	1846	1846	1846	1846	20
531	20240424	095300	31483861	1847	1847	1847	1847	0
532	20240424	095200	31483861	1847	1847	1847	1847	0
533	20240424	095100	31483861	1847	1847	1847	1847	0
534	20240424	095000	31483861	1847	1847	1847	1847	0
535	20240424	094900	31483861	1847	1847	1847	1847	7
536	20240424	094800	31470932	1848	1848	1848	1848	0
537	20240424	094700	31470932	1848	1848	1848	1848	0
538	20240424	094600	31470932	1848	1848	1848	1848	0
539	20240424	094500	31470932	1848	1848	1848	1848	0
540	20240424	094400	31470932	1848	1848	1848	1848	0
541	20240424	094300	31470932	1848	1848	1848	1848	0
542	20240424	094200	31470932	1848	1848	1848	1848	10
543	20240424	094100	31452452	1848	1848	1848	1848	0
544	20240424	094000	31452452	1848	1848	1848	1848	1
545	20240424	093900	31450604	1848	1842	1848	1841	1759
546	20240424	093800	28210758	1842	1848	1848	1842	1100
547	20240424	093700	26178558	1848	1848	1848	1848	1000
548	20240424	093600	24330558	1848	1848	1848	1848	0
549	20240424	093500	24330558	1848	1848	1848	1848	0
550	20240424	093400	24330558	1848	1848	1848	1848	0
551	20240424	093300	24330558	1848	1848	1848	1848	0
552	20240424	093200	24330558	1848	1848	1848	1848	1000
553	20240424	093100	22482558	1849	1849	1849	1849	0
554	20240424	093000	22482558	1849	1849	1849	1849	4
555	20240424	092900	22475162	1850	1850	1850	1850	0
556	20240424	092800	22475162	1850	1850	1850	1850	615
557	20240424	092700	21337412	1850	1850	1850	1850	119
558	20240424	092600	21117262	1850	1849	1850	1849	2000
559	20240424	092500	17417494	1840	1840	1840	1840	6
560	20240424	092400	17406454	1849	1849	1849	1849	0
561	20240424	092300	17406454	1849	1849	1849	1840	113
562	20240424	092200	17197607	1850	1850	1850	1850	4
563	20240424	092100	17190207	1850	1851	1851	1838	1465
564	20240424	092000	14480600	1851	1851	1851	1851	201
565	20240424	091900	14108549	1840	1851	1851	1840	361
566	20240424	091800	13440649	1850	1841	1851	1840	1307
567	20240424	091700	11022210	1840	1837	1840	1837	950
568	20240424	091600	9275590	1837	1832	1837	1832	1001
569	20240424	091500	7437571	1835	1833	1835	1833	206
570	20240424	091400	7059970	1833	1833	1833	1833	1
571	20240424	091300	7058137	1832	1829	1832	1829	1240
572	20240424	091200	4788362	1829	1829	1829	1829	140
573	20240424	091100	4532302	1828	1828	1828	1828	231
574	20240424	091000	4110034	1828	1828	1828	1828	0
575	20240424	090900	4110034	1828	1828	1828	1828	80
576	20240424	090800	3963794	1829	1828	1829	1828	155
577	20240424	090700	3680444	1828	1827	1828	1827	198
578	20240424	090600	3318627	1827	1825	1827	1825	316
579	20240424	090500	2741667	1825	1825	1825	1825	2
580	20240424	090400	2738017	1821	1821	1821	1821	0
581	20240424	090300	2738017	1821	1826	1826	1821	489
582	20240424	090200	1845118	1826	1826	1826	1826	80
583	20240424	090100	1699038	1826	1826	1826	1825	540
584	20240424	090000	713048	1819	1819	1819	1819	392