KissMeData/004270/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	184100	49645878	1842	1842	1842	1842	919
3	20240509	184000	49645878	1842	1842	1842	1842	0
4	20240509	183900	49645878	1842	1842	1842	1842	0
5	20240509	183800	49645878	1842	1842	1842	1842	0
6	20240509	183700	49645878	1842	1842	1842	1842	0
7	20240509	183600	49645878	1842	1842	1842	1842	0
8	20240509	183500	49645878	1842	1842	1842	1842	0
9	20240509	183400	49645878	1842	1842	1842	1842	0
10	20240509	183300	49645878	1842	1842	1842	1842	0
11	20240509	183200	49645878	1842	1842	1842	1842	0
12	20240509	183100	49645878	1842	1842	1842	1842	0
13	20240509	183000	49645878	1842	1842	1842	1842	0
14	20240509	182900	49645878	1842	1842	1842	1842	0
15	20240509	182800	49645878	1842	1842	1842	1842	0
16	20240509	182700	49645878	1842	1842	1842	1842	0
17	20240509	182600	49645878	1842	1842	1842	1842	0
18	20240509	182500	49645878	1842	1842	1842	1842	0
19	20240509	182400	49645878	1842	1842	1842	1842	0
20	20240509	182300	49645878	1842	1842	1842	1842	0
21	20240509	182200	49645878	1842	1842	1842	1842	0
22	20240509	182100	49645878	1842	1842	1842	1842	0
23	20240509	182000	49645878	1842	1842	1842	1842	0
24	20240509	181900	49645878	1842	1842	1842	1842	0
25	20240509	181800	49645878	1842	1842	1842	1842	0
26	20240509	181700	49645878	1842	1842	1842	1842	0
27	20240509	181600	49645878	1842	1842	1842	1842	0
28	20240509	181500	49645878	1842	1842	1842	1842	0
29	20240509	181400	49645878	1842	1842	1842	1842	0
30	20240509	181300	49645878	1842	1842	1842	1842	0
31	20240509	181200	49645878	1842	1842	1842	1842	0
32	20240509	181100	49645878	1842	1842	1842	1842	919
33	20240509	181000	49645878	1842	1842	1842	1842	0
34	20240509	180900	49645878	1842	1842	1842	1842	0
35	20240509	180800	49645878	1842	1842	1842	1842	0
36	20240509	180700	49645878	1842	1842	1842	1842	0
37	20240509	180600	49645878	1842	1842	1842	1842	0
38	20240509	180500	49645878	1842	1842	1842	1842	0
39	20240509	180400	49645878	1842	1842	1842	1842	0
40	20240509	180300	49645878	1842	1842	1842	1842	0
41	20240509	180200	49645878	1842	1842	1842	1842	0
42	20240509	180100	49645878	1842	1842	1842	1842	0
43	20240509	180000	49645878	1842	1842	1842	1842	0
44	20240509	175900	49645878	1842	1842	1842	1842	0
45	20240509	175800	49645878	1842	1842	1842	1842	0
46	20240509	175700	49645878	1842	1842	1842	1842	0
47	20240509	175600	49645878	1842	1842	1842	1842	0
48	20240509	175500	49645878	1842	1842	1842	1842	0
49	20240509	175400	49645878	1842	1842	1842	1842	0
50	20240509	175300	49645878	1842	1842	1842	1842	0
51	20240509	175200	49645878	1842	1842	1842	1842	0
52	20240509	175100	49645878	1842	1842	1842	1842	0
53	20240509	175000	49645878	1842	1842	1842	1842	0
54	20240509	174900	49645878	1842	1842	1842	1842	0
55	20240509	174800	49645878	1842	1842	1842	1842	0
56	20240509	174700	49645878	1842	1842	1842	1842	0
57	20240509	174600	49645878	1842	1842	1842	1842	0
58	20240509	174500	49645878	1842	1842	1842	1842	0
59	20240509	174400	49645878	1842	1842	1842	1842	0
60	20240509	174300	49645878	1842	1842	1842	1842	0
61	20240509	174200	49645878	1842	1842	1842	1842	0
62	20240509	174100	49645878	1842	1842	1842	1842	919
63	20240509	174000	49645878	1842	1842	1842	1842	0
64	20240509	173900	49645878	1842	1842	1842	1842	0
65	20240509	173800	49645878	1842	1842	1842	1842	0
66	20240509	173700	49645878	1842	1842	1842	1842	0
67	20240509	173600	49645878	1842	1842	1842	1842	0
68	20240509	173500	49645878	1842	1842	1842	1842	0
69	20240509	173400	49645878	1842	1842	1842	1842	0
70	20240509	173300	49645878	1842	1842	1842	1842	0
71	20240509	173200	49645878	1842	1842	1842	1842	0
72	20240509	173100	49645878	1842	1842	1842	1842	0
73	20240509	173000	49645878	1842	1842	1842	1842	0
74	20240509	172900	49645878	1842	1842	1842	1842	0
75	20240509	172800	49645878	1842	1842	1842	1842	0
76	20240509	172700	49645878	1842	1842	1842	1842	0
77	20240509	172600	49645878	1842	1842	1842	1842	0
78	20240509	172500	49645878	1842	1842	1842	1842	0
79	20240509	172400	49645878	1842	1842	1842	1842	0
80	20240509	172300	49645878	1842	1842	1842	1842	0
81	20240509	172200	49645878	1842	1842	1842	1842	0
82	20240509	172100	49645878	1842	1842	1842	1842	0
83	20240509	172000	49645878	1842	1842	1842	1842	0
84	20240509	171900	49645878	1842	1842	1842	1842	0
85	20240509	171800	49645878	1842	1842	1842	1842	0
86	20240509	171700	49645878	1842	1842	1842	1842	0
87	20240509	171600	49645878	1842	1842	1842	1842	0
88	20240509	171500	49645878	1842	1842	1842	1842	0
89	20240509	171400	49645878	1842	1842	1842	1842	0
90	20240509	171300	49645878	1842	1842	1842	1842	0
91	20240509	171200	49645878	1842	1842	1842	1842	0
92	20240509	171100	49645878	1842	1842	1842	1842	919
93	20240509	171000	49645878	1842	1842	1842	1842	0
94	20240509	170900	49645878	1842	1842	1842	1842	0
95	20240509	170800	49645878	1842	1842	1842	1842	0
96	20240509	170700	49645878	1842	1842	1842	1842	0
97	20240509	170600	49645878	1842	1842	1842	1842	0
98	20240509	170500	49645878	1842	1842	1842	1842	0
99	20240509	170400	49645878	1842	1842	1842	1842	0
100	20240509	170300	49645878	1842	1842	1842	1842	0
101	20240509	170200	49645878	1842	1842	1842	1842	0
102	20240509	170100	49645878	1842	1842	1842	1842	0
103	20240509	170000	49645878	1842	1842	1842	1842	0
104	20240509	165900	49645878	1842	1842	1842	1842	0
105	20240509	165800	49645878	1842	1842	1842	1842	0
106	20240509	165700	49645878	1842	1842	1842	1842	0
107	20240509	165600	49645878	1842	1842	1842	1842	0
108	20240509	165500	49645878	1842	1842	1842	1842	0
109	20240509	165400	49645878	1842	1842	1842	1842	0
110	20240509	165300	49645878	1842	1842	1842	1842	0
111	20240509	165200	49645878	1842	1842	1842	1842	0
112	20240509	165100	49645878	1842	1842	1842	1842	0
113	20240509	165000	49645878	1842	1842	1842	1842	0
114	20240509	164900	49645878	1842	1842	1842	1842	0
115	20240509	164800	49645878	1842	1842	1842	1842	0
116	20240509	164700	49645878	1842	1842	1842	1842	0
117	20240509	164600	49645878	1842	1842	1842	1842	0
118	20240509	164500	49645878	1842	1842	1842	1842	0
119	20240509	164400	49645878	1842	1842	1842	1842	0
120	20240509	164300	49645878	1842	1842	1842	1842	0
121	20240509	164200	49645878	1842	1842	1842	1842	0
122	20240509	164100	49645878	1842	1842	1842	1842	919
123	20240509	164000	49645878	1842	1842	1842	1842	0
124	20240509	163900	49645878	1842	1842	1842	1842	0
125	20240509	163800	49645878	1842	1842	1842	1842	0
126	20240509	163700	49645878	1842	1842	1842	1842	0
127	20240509	163600	49645878	1842	1842	1842	1842	0
128	20240509	163500	49645878	1842	1842	1842	1842	0
129	20240509	163400	49645878	1842	1842	1842	1842	0
130	20240509	163300	49645878	1842	1842	1842	1842	0
131	20240509	163200	49645878	1842	1842	1842	1842	0
132	20240509	163100	49645878	1842	1842	1842	1842	0
133	20240509	163000	49645878	1842	1842	1842	1842	0
134	20240509	162900	49645878	1842	1842	1842	1842	0
135	20240509	162800	49645878	1842	1842	1842	1842	0
136	20240509	162700	49645878	1842	1842	1842	1842	0
137	20240509	162600	49645878	1842	1842	1842	1842	0
138	20240509	162500	49645878	1842	1842	1842	1842	0
139	20240509	162400	49645878	1842	1842	1842	1842	0
140	20240509	162300	49645878	1842	1842	1842	1842	0
141	20240509	162200	49645878	1842	1842	1842	1842	0
142	20240509	162100	49645878	1842	1842	1842	1842	0
143	20240509	162000	49645878	1842	1842	1842	1842	0
144	20240509	161900	49645878	1842	1842	1842	1842	0
145	20240509	161800	49645878	1842	1842	1842	1842	0
146	20240509	161700	49645878	1842	1842	1842	1842	0
147	20240509	161600	49645878	1842	1842	1842	1842	0
148	20240509	161500	49645878	1842	1842	1842	1842	0
149	20240509	161400	49645878	1842	1842	1842	1842	0
150	20240509	161300	49645878	1842	1842	1842	1842	0
151	20240509	161200	49645878	1842	1842	1842	1842	0
152	20240509	161100	49645878	1842	1842	1842	1842	919
153	20240509	161000	49645878	1842	1842	1842	1842	0
154	20240509	160900	49645878	1842	1842	1842	1842	0
155	20240509	160800	49645878	1842	1842	1842	1842	0
156	20240509	160700	49645878	1842	1842	1842	1842	0
157	20240509	160600	49645878	1842	1842	1842	1842	0
158	20240509	160500	49645878	1842	1842	1842	1842	0
159	20240509	160400	49645878	1842	1842	1842	1842	0
160	20240509	160300	49645878	1842	1842	1842	1842	0
161	20240509	160200	49645878	1842	1842	1842	1842	0
162	20240509	160100	49645878	1842	1842	1842	1842	0
163	20240509	160000	49645878	1842	1842	1842	1842	0
164	20240509	155900	49645878	1842	1842	1842	1842	0
165	20240509	155800	49645878	1842	1842	1842	1842	0
166	20240509	155700	49645878	1842	1842	1842	1842	0
167	20240509	155600	49645878	1842	1842	1842	1842	0
168	20240509	155500	49645878	1842	1842	1842	1842	0
169	20240509	155400	49645878	1842	1842	1842	1842	0
170	20240509	155300	49645878	1842	1842	1842	1842	0
171	20240509	155200	49645878	1842	1842	1842	1842	0
172	20240509	155100	49645878	1842	1842	1842	1842	0
173	20240509	155000	49645878	1842	1842	1842	1842	0
174	20240509	154900	49645878	1842	1842	1842	1842	0
175	20240509	154800	49645878	1842	1842	1842	1842	0
176	20240509	154700	49645878	1842	1842	1842	1842	0
177	20240509	154600	49645878	1842	1842	1842	1842	0
178	20240509	154500	49645878	1842	1842	1842	1842	0
179	20240509	154400	49645878	1842	1842	1842	1842	0
180	20240509	154300	49645878	1842	1842	1842	1842	0
181	20240509	154200	49645878	1842	1842	1842	1842	0
182	20240509	154100	49645878	1842	1842	1842	1842	919
183	20240509	154000	49645878	1842	1842	1842	1842	0
184	20240509	153900	49645878	1842	1842	1842	1842	0
185	20240509	153800	49645878	1842	1842	1842	1842	0
186	20240509	153700	49645878	1842	1842	1842	1842	0
187	20240509	153600	49645878	1842	1842	1842	1842	0
188	20240509	153500	49645878	1842	1842	1842	1842	0
189	20240509	153400	49645878	1842	1842	1842	1842	0
190	20240509	153300	49645878	1842	1842	1842	1842	0
191	20240509	153200	49645878	1842	1842	1842	1842	0
192	20240509	153100	49645878	1842	1842	1842	1842	0
193	20240509	153000	49645878	1842	1842	1842	1842	919
194	20240509	152900	47953080	1842	1842	1842	1842	0
195	20240509	152800	47953080	1842	1842	1842	1842	0
196	20240509	152700	47953080	1842	1842	1842	1842	0
197	20240509	152600	47953080	1842	1842	1842	1842	0
198	20240509	152500	47953080	1842	1842	1842	1842	0
199	20240509	152400	47953080	1842	1842	1842	1842	0
200	20240509	152300	47953080	1842	1842	1842	1842	0
201	20240509	152200	47953080	1842	1842	1842	1842	0
202	20240509	152100	47953080	1842	1842	1842	1842	0
203	20240509	152000	47953080	1842	1842	1842	1842	0
204	20240509	151900	47953080	1842	1840	1842	1840	3
205	20240509	151800	47947557	1839	1839	1839	1839	1053
206	20240509	151700	46011090	1839	1839	1839	1839	0
207	20240509	151600	46011090	1839	1839	1839	1839	27
208	20240509	151500	45961437	1839	1839	1839	1839	200
209	20240509	151400	45593637	1839	1839	1839	1839	0
210	20240509	151300	45593637	1839	1839	1839	1839	5
211	20240509	151200	45584442	1838	1838	1838	1838	0
212	20240509	151100	45584442	1838	1838	1838	1838	0
213	20240509	151000	45584442	1838	1838	1838	1838	0
214	20240509	150900	45584442	1838	1838	1838	1838	1
215	20240509	150800	45582604	1839	1839	1839	1839	0
216	20240509	150700	45582604	1839	1839	1839	1839	0
217	20240509	150600	45582604	1839	1838	1839	1838	4
218	20240509	150500	45575250	1839	1839	1839	1839	0
219	20240509	150400	45575250	1839	1839	1839	1839	0
220	20240509	150300	45575250	1839	1839	1839	1839	0
221	20240509	150200	45575250	1839	1839	1839	1839	0
222	20240509	150100	45575250	1839	1839	1839	1839	4
223	20240509	150000	45567894	1839	1839	1839	1839	0
224	20240509	145900	45567894	1839	1839	1839	1839	0
225	20240509	145800	45567894	1839	1839	1839	1839	0
226	20240509	145700	45567894	1839	1839	1839	1839	0
227	20240509	145600	45567894	1839	1839	1839	1839	5
228	20240509	145500	45558699	1839	1839	1839	1839	0
229	20240509	145400	45558699	1839	1839	1839	1839	20
230	20240509	145300	45521919	1839	1839	1839	1839	0
231	20240509	145200	45521919	1839	1839	1839	1839	0
232	20240509	145100	45521919	1839	1839	1839	1839	0
233	20240509	145000	45521919	1839	1839	1839	1839	0
234	20240509	144900	45521919	1839	1839	1839	1839	510
235	20240509	144800	44584029	1839	1839	1839	1839	0
236	20240509	144700	44584029	1839	1839	1839	1839	0
237	20240509	144600	44584029	1839	1839	1839	1839	12
238	20240509	144500	44561961	1839	1839	1839	1839	0
239	20240509	144400	44561961	1839	1839	1839	1839	0
240	20240509	144300	44561961	1839	1839	1839	1839	0
241	20240509	144200	44561961	1839	1839	1839	1839	5
242	20240509	144100	44552766	1835	1839	1839	1835	51
243	20240509	144000	44459167	1838	1838	1838	1838	0
244	20240509	143900	44459167	1838	1838	1838	1838	0
245	20240509	143800	44459167	1838	1838	1838	1838	0
246	20240509	143700	44459167	1838	1838	1838	1838	1
247	20240509	143600	44457329	1839	1839	1839	1839	0
248	20240509	143500	44457329	1839	1839	1839	1839	100
249	20240509	143400	44273429	1839	1839	1839	1839	5
250	20240509	143300	44264234	1836	1836	1836	1836	14
251	20240509	143200	44238530	1836	1836	1836	1836	54
252	20240509	143100	44139386	1836	1836	1836	1836	100
253	20240509	143000	43955786	1836	1835	1836	1835	730
254	20240509	142900	42616206	1836	1836	1836	1836	0
255	20240509	142800	42616206	1836	1836	1836	1836	0
256	20240509	142700	42616206	1836	1836	1836	1836	100
257	20240509	142600	42432606	1836	1836	1836	1836	20
258	20240509	142500	42395886	1836	1836	1836	1836	0
259	20240509	142400	42395886	1836	1836	1836	1836	0
260	20240509	142300	42395886	1836	1836	1836	1836	50
261	20240509	142200	42304086	1834	1834	1834	1834	0
262	20240509	142100	42304086	1834	1836	1836	1834	1403
263	20240509	142000	39730579	1836	1836	1836	1836	0
264	20240509	141900	39730579	1836	1838	1838	1836	283
265	20240509	141800	39210864	1839	1839	1839	1839	0
266	20240509	141700	39210864	1839	1839	1839	1839	0
267	20240509	141600	39210864	1839	1839	1839	1839	0
268	20240509	141500	39210864	1839	1839	1839	1839	0
269	20240509	141400	39210864	1839	1839	1839	1839	0
270	20240509	141300	39210864	1839	1839	1839	1839	0
271	20240509	141200	39210864	1839	1839	1839	1839	0
272	20240509	141100	39210864	1839	1839	1839	1839	0
273	20240509	141000	39210864	1839	1839	1839	1839	0
274	20240509	140900	39210864	1839	1839	1839	1839	0
275	20240509	140800	39210864	1839	1839	1839	1839	0
276	20240509	140700	39210864	1839	1839	1839	1839	0
277	20240509	140600	39210864	1839	1839	1839	1839	110
278	20240509	140500	39008574	1839	1839	1839	1839	10
279	20240509	140400	38990184	1839	1839	1839	1839	55
280	20240509	140300	38889039	1839	1839	1839	1839	30
281	20240509	140200	38833869	1839	1839	1839	1839	1
282	20240509	140100	38832030	1838	1838	1838	1838	20
283	20240509	140000	38795270	1839	1839	1839	1839	0
284	20240509	135900	38795270	1839	1839	1839	1839	0
285	20240509	135800	38795270	1839	1839	1839	1839	0
286	20240509	135700	38795270	1839	1839	1839	1839	0
287	20240509	135600	38795270	1839	1839	1839	1839	0
288	20240509	135500	38795270	1839	1839	1839	1839	0
289	20240509	135400	38795270	1839	1839	1839	1839	30
290	20240509	135300	38740100	1839	1839	1839	1839	0
291	20240509	135200	38740100	1839	1839	1839	1839	0
292	20240509	135100	38740100	1839	1839	1839	1839	0
293	20240509	135000	38740100	1839	1839	1839	1839	0
294	20240509	134900	38740100	1839	1839	1839	1839	0
295	20240509	134800	38740100	1839	1839	1839	1839	70
296	20240509	134700	38611370	1839	1839	1839	1839	0
297	20240509	134600	38611370	1839	1839	1839	1839	0
298	20240509	134500	38611370	1839	1839	1839	1839	0
299	20240509	134400	38611370	1839	1839	1839	1839	0
300	20240509	134300	38611370	1839	1839	1839	1839	0
301	20240509	134200	38611370	1839	1839	1839	1839	0
302	20240509	134100	38611370	1839	1839	1839	1839	7
303	20240509	134000	38598497	1839	1839	1839	1839	0
304	20240509	133900	38598497	1839	1839	1839	1839	500
305	20240509	133800	37678997	1839	1839	1839	1839	0
306	20240509	133700	37678997	1839	1839	1839	1839	2
307	20240509	133600	37675319	1839	1839	1839	1839	40
308	20240509	133500	37601759	1839	1839	1839	1838	3221
309	20240509	133400	31681329	1839	1839	1839	1839	300
310	20240509	133300	31129629	1839	1839	1839	1839	130
311	20240509	133200	30890559	1839	1839	1839	1839	2
312	20240509	133100	30886881	1839	1839	1839	1839	0
313	20240509	133000	30886881	1839	1839	1839	1839	0
314	20240509	132900	30886881	1839	1839	1839	1839	4
315	20240509	132800	30879525	1839	1839	1839	1839	40
316	20240509	132700	30805965	1839	1839	1839	1839	0
317	20240509	132600	30805965	1839	1839	1839	1839	0
318	20240509	132500	30805965	1839	1839	1839	1839	0
319	20240509	132400	30805965	1839	1839	1839	1839	2
320	20240509	132300	30802287	1839	1839	1839	1839	2
321	20240509	132200	30798609	1839	1839	1839	1839	50
322	20240509	132100	30706659	1839	1839	1839	1839	0
323	20240509	132000	30706659	1839	1839	1839	1839	0
324	20240509	131900	30706659	1839	1839	1839	1839	0
325	20240509	131800	30706659	1839	1839	1839	1839	0
326	20240509	131700	30706659	1839	1839	1839	1839	0
327	20240509	131600	30706659	1839	1839	1839	1839	0
328	20240509	131500	30706659	1839	1839	1839	1839	0
329	20240509	131400	30706659	1839	1839	1839	1839	0
330	20240509	131300	30706659	1839	1839	1839	1839	0
331	20240509	131200	30706659	1839	1839	1839	1839	5
332	20240509	131100	30697464	1839	1839	1839	1839	0
333	20240509	131000	30697464	1839	1839	1839	1839	0
334	20240509	130900	30697464	1839	1839	1839	1839	17
335	20240509	130800	30666201	1839	1839	1839	1839	0
336	20240509	130700	30666201	1839	1839	1839	1839	200
337	20240509	130600	30298401	1839	1839	1839	1839	0
338	20240509	130500	30298401	1839	1839	1839	1839	758
339	20240509	130400	28904439	1839	1838	1839	1838	601
340	20240509	130300	27799800	1839	1839	1839	1839	6
341	20240509	130200	27788766	1839	1839	1839	1839	0
342	20240509	130100	27788766	1839	1839	1839	1839	0
343	20240509	130000	27788766	1839	1839	1839	1839	0
344	20240509	125900	27788766	1839	1839	1839	1839	0
345	20240509	125800	27788766	1839	1839	1839	1839	0
346	20240509	125700	27788766	1839	1839	1839	1839	0
347	20240509	125600	27788766	1839	1839	1839	1839	0
348	20240509	125500	27788766	1839	1839	1839	1839	0
349	20240509	125400	27788766	1839	1839	1839	1839	30
350	20240509	125300	27733596	1839	1839	1839	1839	0
351	20240509	125200	27733596	1839	1839	1839	1839	0
352	20240509	125100	27733596	1839	1839	1839	1839	0
353	20240509	125000	27733596	1839	1839	1839	1839	0
354	20240509	124900	27733596	1839	1839	1839	1839	0
355	20240509	124800	27733596	1839	1839	1839	1839	0
356	20240509	124700	27733596	1839	1839	1839	1839	0
357	20240509	124600	27733596	1839	1839	1839	1839	0
358	20240509	124500	27733596	1839	1839	1839	1839	0
359	20240509	124400	27733596	1839	1839	1839	1839	0
360	20240509	124300	27733596	1839	1839	1839	1839	0
361	20240509	124200	27733596	1839	1839	1839	1839	1
362	20240509	124100	27731757	1839	1839	1839	1839	0
363	20240509	124000	27731757	1839	1839	1839	1839	0
364	20240509	123900	27731757	1839	1839	1839	1839	0
365	20240509	123800	27731757	1839	1839	1839	1839	0
366	20240509	123700	27731757	1839	1839	1839	1839	20
367	20240509	123600	27694977	1839	1839	1839	1839	41
368	20240509	123500	27619578	1839	1839	1839	1839	0
369	20240509	123400	27619578	1839	1839	1839	1839	0
370	20240509	123300	27619578	1839	1839	1839	1839	0
371	20240509	123200	27619578	1839	1839	1839	1839	0
372	20240509	123100	27619578	1839	1839	1839	1839	20
373	20240509	123000	27582798	1838	1838	1838	1838	2
374	20240509	122900	27579122	1839	1839	1839	1839	0
375	20240509	122800	27579122	1839	1839	1839	1839	0
376	20240509	122700	27579122	1839	1839	1839	1839	0
377	20240509	122600	27579122	1839	1839	1839	1839	5
378	20240509	122500	27569927	1837	1837	1837	1837	0
379	20240509	122400	27569927	1837	1837	1837	1837	0
380	20240509	122300	27569927	1837	1837	1837	1837	0
381	20240509	122200	27569927	1837	1837	1837	1837	0
382	20240509	122100	27569927	1837	1838	1838	1837	1144
383	20240509	122000	25467265	1839	1838	1839	1838	501
384	20240509	121900	24546426	1839	1839	1839	1839	10
385	20240509	121800	24528036	1839	1839	1839	1839	1
386	20240509	121700	24526197	1839	1839	1839	1839	0
387	20240509	121600	24526197	1839	1839	1839	1839	0
388	20240509	121500	24526197	1839	1839	1839	1839	0
389	20240509	121400	24526197	1839	1839	1839	1839	0
390	20240509	121300	24526197	1839	1839	1839	1839	0
391	20240509	121200	24526197	1839	1839	1839	1839	0
392	20240509	121100	24526197	1839	1839	1839	1839	0
393	20240509	121000	24526197	1839	1839	1839	1839	10
394	20240509	120900	24507807	1838	1838	1838	1838	0
395	20240509	120800	24507807	1838	1838	1838	1838	0
396	20240509	120700	24507807	1838	1838	1838	1838	0
397	20240509	120600	24507807	1838	1838	1838	1838	1
398	20240509	120500	24505969	1839	1839	1839	1839	0
399	20240509	120400	24505969	1839	1839	1839	1839	1
400	20240509	120300	24504130	1839	1839	1839	1839	0
401	20240509	120200	24504130	1839	1839	1839	1839	0
402	20240509	120100	24504130	1839	1839	1839	1839	50
403	20240509	120000	24412180	1839	1839	1839	1839	0
404	20240509	115900	24412180	1839	1839	1839	1839	0
405	20240509	115800	24412180	1839	1839	1839	1839	0
406	20240509	115700	24412180	1839	1839	1839	1839	0
407	20240509	115600	24412180	1839	1839	1839	1839	1
408	20240509	115500	24410341	1839	1839	1839	1839	0
409	20240509	115400	24410341	1839	1839	1839	1839	0
410	20240509	115300	24410341	1839	1839	1839	1839	0
411	20240509	115200	24410341	1839	1839	1839	1839	20
412	20240509	115100	24373561	1835	1835	1835	1835	0
413	20240509	115000	24373561	1835	1837	1837	1835	32
414	20240509	114900	24314839	1839	1839	1839	1839	10
415	20240509	114800	24296449	1838	1838	1838	1838	0
416	20240509	114700	24296449	1838	1838	1838	1838	0
417	20240509	114600	24296449	1838	1838	1838	1838	0
418	20240509	114500	24296449	1838	1838	1838	1838	2
419	20240509	114400	24292773	1839	1839	1839	1839	0
420	20240509	114300	24292773	1839	1839	1839	1839	0
421	20240509	114200	24292773	1839	1839	1839	1839	0
422	20240509	114100	24292773	1839	1839	1839	1839	20
423	20240509	114000	24255993	1836	1836	1836	1836	1479
424	20240509	113900	21540549	1837	1840	1840	1837	167
425	20240509	113800	21233535	1843	1843	1843	1843	0
426	20240509	113700	21233535	1843	1843	1843	1843	0
427	20240509	113600	21233535	1843	1843	1843	1843	8
428	20240509	113500	21218791	1843	1843	1843	1843	0
429	20240509	113400	21218791	1843	1843	1843	1843	10
430	20240509	113300	21200361	1843	1843	1843	1843	0
431	20240509	113200	21200361	1843	1843	1843	1843	0
432	20240509	113100	21200361	1843	1843	1843	1843	0
433	20240509	113000	21200361	1843	1843	1843	1843	0
434	20240509	112900	21200361	1843	1843	1843	1843	0
435	20240509	112800	21200361	1843	1843	1843	1843	0
436	20240509	112700	21200361	1843	1843	1843	1843	0
437	20240509	112600	21200361	1843	1843	1843	1843	0
438	20240509	112500	21200361	1843	1843	1843	1843	5
439	20240509	112400	21191146	1843	1843	1843	1843	0
440	20240509	112300	21191146	1843	1843	1843	1843	0
441	20240509	112200	21191146	1843	1843	1843	1843	0
442	20240509	112100	21191146	1843	1843	1843	1843	0
443	20240509	112000	21191146	1843	1843	1843	1843	20
444	20240509	111900	21154286	1843	1843	1843	1843	0
445	20240509	111800	21154286	1843	1843	1843	1843	0
446	20240509	111700	21154286	1843	1843	1843	1843	10
447	20240509	111600	21135856	1843	1843	1843	1843	0
448	20240509	111500	21135856	1843	1843	1843	1843	0
449	20240509	111400	21135856	1843	1843	1843	1843	0
450	20240509	111300	21135856	1843	1843	1843	1843	5
451	20240509	111200	21126641	1842	1842	1842	1842	0
452	20240509	111100	21126641	1842	1842	1842	1842	271
453	20240509	111000	20627459	1842	1842	1842	1842	3
454	20240509	110900	20621933	1841	1841	1841	1841	0
455	20240509	110800	20621933	1841	1841	1841	1841	0
456	20240509	110700	20621933	1841	1842	1843	1841	29
457	20240509	110600	20568522	1842	1842	1842	1842	0
458	20240509	110500	20568522	1842	1842	1842	1842	0
459	20240509	110400	20568522	1842	1842	1842	1842	0
460	20240509	110300	20568522	1842	1842	1842	1842	21
461	20240509	110200	20529840	1842	1842	1842	1842	10
462	20240509	110100	20511420	1842	1842	1842	1842	0
463	20240509	110000	20511420	1842	1842	1842	1842	0
464	20240509	105900	20511420	1842	1842	1842	1842	30
465	20240509	105800	20456160	1842	1842	1842	1842	0
466	20240509	105700	20456160	1842	1842	1842	1842	0
467	20240509	105600	20456160	1842	1842	1842	1842	0
468	20240509	105500	20456160	1842	1842	1842	1842	0
469	20240509	105400	20456160	1842	1842	1842	1842	0
470	20240509	105300	20456160	1842	1841	1842	1841	2
471	20240509	105200	20452477	1839	1839	1839	1839	138
472	20240509	105100	20198695	1839	1836	1839	1836	592
473	20240509	105000	19111768	1836	1836	1836	1836	21
474	20240509	104900	19073212	1836	1836	1836	1836	0
475	20240509	104800	19073212	1836	1836	1836	1836	100
476	20240509	104700	18889612	1836	1836	1836	1836	2
477	20240509	104600	18885940	1836	1836	1836	1836	100
478	20240509	104500	18702340	1836	1836	1836	1836	0
479	20240509	104400	18702340	1836	1836	1836	1835	15
480	20240509	104300	18674813	1835	1835	1835	1835	0
481	20240509	104200	18674813	1835	1837	1837	1835	102
482	20240509	104100	18487541	1835	1835	1835	1835	0
483	20240509	104000	18487541	1835	1835	1835	1835	0
484	20240509	103900	18487541	1835	1835	1835	1835	0
485	20240509	103800	18487541	1835	1835	1835	1835	0
486	20240509	103700	18487541	1835	1835	1835	1835	0
487	20240509	103600	18487541	1835	1835	1835	1835	71
488	20240509	103500	18357256	1833	1837	1837	1833	1028
489	20240509	103400	16470751	1838	1839	1839	1838	126
490	20240509	103300	16239056	1840	1840	1840	1840	0
491	20240509	103200	16239056	1840	1840	1840	1840	0
492	20240509	103100	16239056	1840	1840	1840	1840	0
493	20240509	103000	16239056	1840	1840	1840	1840	0
494	20240509	102900	16239056	1840	1841	1841	1840	87
495	20240509	102800	16078966	1843	1843	1843	1843	0
496	20240509	102700	16078966	1843	1842	1843	1842	36
497	20240509	102600	16012653	1842	1842	1842	1842	0
498	20240509	102500	16012653	1842	1842	1842	1842	0
499	20240509	102400	16012653	1842	1842	1842	1842	0
500	20240509	102300	16012653	1842	1842	1842	1842	0
501	20240509	102200	16012653	1842	1842	1842	1842	0
502	20240509	102100	16012653	1842	1842	1842	1842	0
503	20240509	102000	16012653	1842	1842	1842	1842	0
504	20240509	101900	16012653	1842	1842	1842	1842	0
505	20240509	101800	16012653	1842	1843	1843	1842	1002
506	20240509	101700	14165969	1843	1843	1843	1843	0
507	20240509	101600	14165969	1843	1843	1843	1843	0
508	20240509	101500	14165969	1843	1843	1843	1843	0
509	20240509	101400	14165969	1843	1843	1843	1843	0
510	20240509	101300	14165969	1843	1843	1843	1843	0
511	20240509	101200	14165969	1843	1843	1843	1843	0
512	20240509	101100	14165969	1843	1843	1843	1843	10
513	20240509	101000	14147539	1843	1843	1843	1843	5
514	20240509	100900	14138324	1843	1843	1843	1843	0
515	20240509	100800	14138324	1843	1843	1843	1843	10
516	20240509	100700	14119894	1843	1843	1843	1843	1
517	20240509	100600	14118051	1843	1843	1843	1843	0
518	20240509	100500	14118051	1843	1843	1843	1843	0
519	20240509	100400	14118051	1843	1843	1843	1843	43
520	20240509	100300	14038802	1843	1843	1843	1843	0
521	20240509	100200	14038802	1843	1843	1843	1843	0
522	20240509	100100	14038802	1843	1843	1843	1843	0
523	20240509	100000	14038802	1843	1843	1843	1843	0
524	20240509	095900	14038802	1843	1843	1843	1843	0
525	20240509	095800	14038802	1843	1843	1843	1843	3
526	20240509	095700	14033273	1841	1841	1841	1841	2
527	20240509	095600	14029591	1842	1843	1843	1842	56
528	20240509	095500	13926438	1842	1842	1842	1842	0
529	20240509	095400	13926438	1842	1838	1842	1838	439
530	20240509	095300	13119548	1838	1838	1838	1838	0
531	20240509	095200	13119548	1838	1838	1838	1838	1
532	20240509	095100	13117710	1838	1838	1838	1838	10
533	20240509	095000	13099330	1843	1838	1843	1838	51
534	20240509	094900	13005567	1840	1840	1840	1840	0
535	20240509	094800	13005567	1840	1841	1841	1840	9
536	20240509	094700	12989000	1841	1841	1841	1841	1
537	20240509	094600	12987159	1842	1842	1842	1842	2
538	20240509	094500	12983475	1843	1843	1843	1843	0
539	20240509	094400	12983475	1843	1843	1843	1843	0
540	20240509	094300	12983475	1843	1843	1843	1843	0
541	20240509	094200	12983475	1843	1843	1843	1843	0
542	20240509	094100	12983475	1843	1843	1843	1843	0
543	20240509	094000	12983475	1843	1843	1843	1843	10
544	20240509	093900	12965045	1843	1843	1843	1843	0
545	20240509	093800	12965045	1843	1843	1843	1843	11
546	20240509	093700	12944772	1840	1840	1840	1840	0
547	20240509	093600	12944772	1840	1840	1840	1840	0
548	20240509	093500	12944772	1840	1840	1840	1840	54
549	20240509	093400	12845412	1844	1844	1844	1844	0
550	20240509	093300	12845412	1844	1844	1844	1844	0
551	20240509	093200	12845412	1844	1844	1844	1844	0
552	20240509	093100	12845412	1844	1833	1844	1832	1001
553	20240509	093000	11011567	1832	1832	1832	1832	0
554	20240509	092900	11011567	1832	1833	1833	1832	262
555	20240509	092800	10531582	1831	1831	1831	1831	0
556	20240509	092700	10531582	1831	1831	1831	1831	0
557	20240509	092600	10531582	1831	1836	1836	1831	200
558	20240509	092500	10165196	1833	1833	1833	1833	0
559	20240509	092400	10165196	1833	1833	1833	1833	0
560	20240509	092300	10165196	1833	1833	1833	1833	0
561	20240509	092200	10165196	1833	1833	1833	1833	1
562	20240509	092100	10163363	1830	1839	1839	1830	3850
563	20240509	092000	3112644	1839	1840	1840	1839	129
564	20240509	091900	2875389	1840	1840	1840	1840	738
565	20240509	091800	1517469	1840	1840	1840	1840	200
566	20240509	091700	1149469	1840	1840	1840	1840	10
567	20240509	091600	1131069	1839	1840	1840	1839	8
568	20240509	091500	1116352	1840	1840	1840	1840	147
569	20240509	091400	845872	1843	1843	1843	1843	0
570	20240509	091300	845872	1843	1846	1846	1843	106
571	20240509	091200	650214	1847	1847	1847	1847	0
572	20240509	091100	650214	1847	1847	1847	1847	0
573	20240509	091000	650214	1847	1847	1847	1847	13
574	20240509	090900	626203	1847	1847	1847	1847	0
575	20240509	090800	626203	1847	1847	1847	1847	0
576	20240509	090700	626203	1847	1847	1848	1847	110
577	20240509	090600	422983	1849	1849	1849	1849	0
578	20240509	090500	422983	1849	1849	1849	1849	0
579	20240509	090400	422983	1849	1847	1849	1847	105
580	20240509	090300	229038	1847	1847	1847	1847	54
581	20240509	090200	129300	1848	1848	1848	1848	0
582	20240509	090100	129300	1848	1848	1848	1848	10
583	20240509	090000	110820	1847	1847	1847	1847	60