KissMeData/004270/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	184200	46360445	1856	1856	1856	1856	534
3	20240429	184100	46360445	1856	1856	1856	1856	0
4	20240429	184000	46360445	1856	1856	1856	1856	0
5	20240429	183900	46360445	1856	1856	1856	1856	0
6	20240429	183800	46360445	1856	1856	1856	1856	0
7	20240429	183700	46360445	1856	1856	1856	1856	0
8	20240429	183600	46360445	1856	1856	1856	1856	0
9	20240429	183500	46360445	1856	1856	1856	1856	0
10	20240429	183400	46360445	1856	1856	1856	1856	0
11	20240429	183300	46360445	1856	1856	1856	1856	0
12	20240429	183200	46360445	1856	1856	1856	1856	0
13	20240429	183100	46360445	1856	1856	1856	1856	0
14	20240429	183000	46360445	1856	1856	1856	1856	0
15	20240429	182900	46360445	1856	1856	1856	1856	0
16	20240429	182800	46360445	1856	1856	1856	1856	0
17	20240429	182700	46360445	1856	1856	1856	1856	0
18	20240429	182600	46360445	1856	1856	1856	1856	0
19	20240429	182500	46360445	1856	1856	1856	1856	0
20	20240429	182400	46360445	1856	1856	1856	1856	0
21	20240429	182300	46360445	1856	1856	1856	1856	0
22	20240429	182200	46360445	1856	1856	1856	1856	0
23	20240429	182100	46360445	1856	1856	1856	1856	0
24	20240429	182000	46360445	1856	1856	1856	1856	0
25	20240429	181900	46360445	1856	1856	1856	1856	0
26	20240429	181800	46360445	1856	1856	1856	1856	0
27	20240429	181700	46360445	1856	1856	1856	1856	0
28	20240429	181600	46360445	1856	1856	1856	1856	0
29	20240429	181500	46360445	1856	1856	1856	1856	0
30	20240429	181400	46360445	1856	1856	1856	1856	0
31	20240429	181300	46360445	1856	1856	1856	1856	0
32	20240429	181200	46360445	1856	1856	1856	1856	534
33	20240429	181100	46360445	1856	1856	1856	1856	0
34	20240429	181000	46360445	1856	1856	1856	1856	0
35	20240429	180900	46360445	1856	1856	1856	1856	0
36	20240429	180800	46360445	1856	1856	1856	1856	0
37	20240429	180700	46360445	1856	1856	1856	1856	0
38	20240429	180600	46360445	1856	1856	1856	1856	0
39	20240429	180500	46360445	1856	1856	1856	1856	0
40	20240429	180400	46360445	1856	1856	1856	1856	0
41	20240429	180300	46360445	1856	1856	1856	1856	0
42	20240429	180200	46360445	1856	1856	1856	1856	0
43	20240429	180100	46360445	1856	1856	1856	1856	0
44	20240429	180000	46360445	1856	1856	1856	1856	0
45	20240429	175900	46360445	1856	1856	1856	1856	0
46	20240429	175800	46360445	1856	1856	1856	1856	0
47	20240429	175700	46360445	1856	1856	1856	1856	0
48	20240429	175600	46360445	1856	1856	1856	1856	0
49	20240429	175500	46360445	1856	1856	1856	1856	0
50	20240429	175400	46360445	1856	1856	1856	1856	0
51	20240429	175300	46360445	1856	1856	1856	1856	0
52	20240429	175200	46360445	1856	1856	1856	1856	0
53	20240429	175100	46360445	1856	1856	1856	1856	0
54	20240429	175000	46360445	1856	1856	1856	1856	0
55	20240429	174900	46360445	1856	1856	1856	1856	0
56	20240429	174800	46360445	1856	1856	1856	1856	0
57	20240429	174700	46360445	1856	1856	1856	1856	0
58	20240429	174600	46360445	1856	1856	1856	1856	0
59	20240429	174500	46360445	1856	1856	1856	1856	0
60	20240429	174400	46360445	1856	1856	1856	1856	0
61	20240429	174300	46360445	1856	1856	1856	1856	0
62	20240429	174200	46360445	1856	1856	1856	1856	534
63	20240429	174100	46360445	1856	1856	1856	1856	0
64	20240429	174000	46360445	1856	1856	1856	1856	0
65	20240429	173900	46360445	1856	1856	1856	1856	0
66	20240429	173800	46360445	1856	1856	1856	1856	0
67	20240429	173700	46360445	1856	1856	1856	1856	0
68	20240429	173600	46360445	1856	1856	1856	1856	0
69	20240429	173500	46360445	1856	1856	1856	1856	0
70	20240429	173400	46360445	1856	1856	1856	1856	0
71	20240429	173300	46360445	1856	1856	1856	1856	0
72	20240429	173200	46360445	1856	1856	1856	1856	0
73	20240429	173100	46360445	1856	1856	1856	1856	0
74	20240429	173000	46360445	1856	1856	1856	1856	0
75	20240429	172900	46360445	1856	1856	1856	1856	0
76	20240429	172800	46360445	1856	1856	1856	1856	0
77	20240429	172700	46360445	1856	1856	1856	1856	0
78	20240429	172600	46360445	1856	1856	1856	1856	0
79	20240429	172500	46360445	1856	1856	1856	1856	0
80	20240429	172400	46360445	1856	1856	1856	1856	0
81	20240429	172300	46360445	1856	1856	1856	1856	0
82	20240429	172200	46360445	1856	1856	1856	1856	0
83	20240429	172100	46360445	1856	1856	1856	1856	0
84	20240429	172000	46360445	1856	1856	1856	1856	0
85	20240429	171900	46360445	1856	1856	1856	1856	0
86	20240429	171800	46360445	1856	1856	1856	1856	0
87	20240429	171700	46360445	1856	1856	1856	1856	0
88	20240429	171600	46360445	1856	1856	1856	1856	0
89	20240429	171500	46360445	1856	1856	1856	1856	0
90	20240429	171400	46360445	1856	1856	1856	1856	0
91	20240429	171300	46360445	1856	1856	1856	1856	0
92	20240429	171200	46360445	1856	1856	1856	1856	534
93	20240429	171100	46360445	1856	1856	1856	1856	0
94	20240429	171000	46360445	1856	1856	1856	1856	0
95	20240429	170900	46360445	1856	1856	1856	1856	0
96	20240429	170800	46360445	1856	1856	1856	1856	0
97	20240429	170700	46360445	1856	1856	1856	1856	0
98	20240429	170600	46360445	1856	1856	1856	1856	0
99	20240429	170500	46360445	1856	1856	1856	1856	0
100	20240429	170400	46360445	1856	1856	1856	1856	0
101	20240429	170300	46360445	1856	1856	1856	1856	0
102	20240429	170200	46360445	1856	1856	1856	1856	0
103	20240429	170100	46360445	1856	1856	1856	1856	0
104	20240429	170000	46360445	1856	1856	1856	1856	0
105	20240429	165900	46360445	1856	1856	1856	1856	0
106	20240429	165800	46360445	1856	1856	1856	1856	0
107	20240429	165700	46360445	1856	1856	1856	1856	0
108	20240429	165600	46360445	1856	1856	1856	1856	0
109	20240429	165500	46360445	1856	1856	1856	1856	0
110	20240429	165400	46360445	1856	1856	1856	1856	0
111	20240429	165300	46360445	1856	1856	1856	1856	0
112	20240429	165200	46360445	1856	1856	1856	1856	0
113	20240429	165100	46360445	1856	1856	1856	1856	0
114	20240429	165000	46360445	1856	1856	1856	1856	0
115	20240429	164900	46360445	1856	1856	1856	1856	0
116	20240429	164800	46360445	1856	1856	1856	1856	0
117	20240429	164700	46360445	1856	1856	1856	1856	0
118	20240429	164600	46360445	1856	1856	1856	1856	0
119	20240429	164500	46360445	1856	1856	1856	1856	0
120	20240429	164400	46360445	1856	1856	1856	1856	0
121	20240429	164300	46360445	1856	1856	1856	1856	0
122	20240429	164200	46360445	1856	1856	1856	1856	534
123	20240429	164100	46360445	1856	1856	1856	1856	0
124	20240429	164000	46360445	1856	1856	1856	1856	0
125	20240429	163900	46360445	1856	1856	1856	1856	0
126	20240429	163800	46360445	1856	1856	1856	1856	0
127	20240429	163700	46360445	1856	1856	1856	1856	0
128	20240429	163600	46360445	1856	1856	1856	1856	0
129	20240429	163500	46360445	1856	1856	1856	1856	0
130	20240429	163400	46360445	1856	1856	1856	1856	0
131	20240429	163300	46360445	1856	1856	1856	1856	0
132	20240429	163200	46360445	1856	1856	1856	1856	0
133	20240429	163100	46360445	1856	1856	1856	1856	0
134	20240429	163000	46360445	1856	1856	1856	1856	0
135	20240429	162900	46360445	1856	1856	1856	1856	0
136	20240429	162800	46360445	1856	1856	1856	1856	0
137	20240429	162700	46360445	1856	1856	1856	1856	0
138	20240429	162600	46360445	1856	1856	1856	1856	0
139	20240429	162500	46360445	1856	1856	1856	1856	0
140	20240429	162400	46360445	1856	1856	1856	1856	0
141	20240429	162300	46360445	1856	1856	1856	1856	0
142	20240429	162200	46360445	1856	1856	1856	1856	0
143	20240429	162100	46360445	1856	1856	1856	1856	0
144	20240429	162000	46360445	1856	1856	1856	1856	0
145	20240429	161900	46360445	1856	1856	1856	1856	0
146	20240429	161800	46360445	1856	1856	1856	1856	0
147	20240429	161700	46360445	1856	1856	1856	1856	0
148	20240429	161600	46360445	1856	1856	1856	1856	0
149	20240429	161500	46360445	1856	1856	1856	1856	0
150	20240429	161400	46360445	1856	1856	1856	1856	0
151	20240429	161300	46360445	1856	1856	1856	1856	0
152	20240429	161200	46360445	1856	1856	1856	1856	534
153	20240429	161100	46360445	1856	1856	1856	1856	0
154	20240429	161000	46360445	1856	1856	1856	1856	0
155	20240429	160900	46360445	1856	1856	1856	1856	0
156	20240429	160800	46360445	1856	1856	1856	1856	0
157	20240429	160700	46360445	1856	1856	1856	1856	0
158	20240429	160600	46360445	1856	1856	1856	1856	0
159	20240429	160500	46360445	1856	1856	1856	1856	0
160	20240429	160400	46360445	1856	1856	1856	1856	0
161	20240429	160300	46360445	1856	1856	1856	1856	0
162	20240429	160200	46360445	1856	1856	1856	1856	0
163	20240429	160100	46360445	1856	1856	1856	1856	0
164	20240429	160000	46360445	1856	1856	1856	1856	0
165	20240429	155900	46360445	1856	1856	1856	1856	0
166	20240429	155800	46360445	1856	1856	1856	1856	0
167	20240429	155700	46360445	1856	1856	1856	1856	0
168	20240429	155600	46360445	1856	1856	1856	1856	0
169	20240429	155500	46360445	1856	1856	1856	1856	0
170	20240429	155400	46360445	1856	1856	1856	1856	0
171	20240429	155300	46360445	1856	1856	1856	1856	0
172	20240429	155200	46360445	1856	1856	1856	1856	0
173	20240429	155100	46360445	1856	1856	1856	1856	0
174	20240429	155000	46360445	1856	1856	1856	1856	0
175	20240429	154900	46360445	1856	1856	1856	1856	0
176	20240429	154800	46360445	1856	1856	1856	1856	0
177	20240429	154700	46360445	1856	1856	1856	1856	0
178	20240429	154600	46360445	1856	1856	1856	1856	0
179	20240429	154500	46360445	1856	1856	1856	1856	0
180	20240429	154400	46360445	1856	1856	1856	1856	0
181	20240429	154300	46360445	1856	1856	1856	1856	0
182	20240429	154200	46360445	1856	1856	1856	1856	534
183	20240429	154100	46360445	1856	1856	1856	1856	0
184	20240429	154000	46360445	1856	1856	1856	1856	0
185	20240429	153900	46360445	1856	1856	1856	1856	0
186	20240429	153800	46360445	1856	1856	1856	1856	0
187	20240429	153700	46360445	1856	1856	1856	1856	0
188	20240429	153600	46360445	1856	1856	1856	1856	0
189	20240429	153500	46360445	1856	1856	1856	1856	0
190	20240429	153400	46360445	1856	1856	1856	1856	0
191	20240429	153300	46360445	1856	1856	1856	1856	0
192	20240429	153200	46360445	1856	1856	1856	1856	0
193	20240429	153100	46360445	1856	1856	1856	1856	0
194	20240429	153000	46360445	1856	1856	1856	1856	534
195	20240429	152900	45369341	1855	1855	1855	1855	0
196	20240429	152800	45369341	1855	1855	1855	1855	0
197	20240429	152700	45369341	1855	1855	1855	1855	0
198	20240429	152600	45369341	1855	1855	1855	1855	0
199	20240429	152500	45369341	1855	1855	1855	1855	0
200	20240429	152400	45369341	1855	1855	1855	1855	0
201	20240429	152300	45369341	1855	1855	1855	1855	0
202	20240429	152200	45369341	1855	1855	1855	1855	0
203	20240429	152100	45369341	1855	1855	1855	1855	0
204	20240429	152000	45369341	1855	1855	1855	1855	0
205	20240429	151900	45369341	1855	1856	1856	1855	7
206	20240429	151800	45356355	1856	1856	1856	1856	0
207	20240429	151700	45356355	1856	1856	1856	1856	50
208	20240429	151600	45263555	1857	1856	1857	1855	24
209	20240429	151500	45219018	1856	1856	1856	1855	584
210	20240429	151400	44135561	1856	1855	1856	1855	151
211	20240429	151300	43855453	1855	1855	1855	1855	14
212	20240429	151200	43829483	1855	1852	1855	1850	267
213	20240429	151100	43335336	1851	1851	1851	1851	0
214	20240429	151000	43335336	1851	1851	1851	1851	0
215	20240429	150900	43335336	1851	1854	1854	1851	85
216	20240429	150800	43177996	1854	1854	1854	1854	0
217	20240429	150700	43177996	1854	1854	1854	1854	0
218	20240429	150600	43177996	1854	1854	1854	1854	0
219	20240429	150500	43177996	1854	1854	1854	1854	1
220	20240429	150400	43176142	1854	1854	1854	1854	0
221	20240429	150300	43176142	1854	1854	1854	1854	0
222	20240429	150200	43176142	1854	1854	1854	1854	0
223	20240429	150100	43176142	1854	1854	1854	1854	0
224	20240429	150000	43176142	1854	1854	1854	1854	1
225	20240429	145900	43174288	1855	1855	1855	1855	0
226	20240429	145800	43174288	1855	1855	1855	1855	0
227	20240429	145700	43174288	1855	1855	1855	1855	0
228	20240429	145600	43174288	1855	1855	1855	1855	0
229	20240429	145500	43174288	1855	1855	1855	1855	0
230	20240429	145400	43174288	1855	1855	1855	1855	0
231	20240429	145300	43174288	1855	1855	1855	1855	0
232	20240429	145200	43174288	1855	1855	1855	1855	0
233	20240429	145100	43174288	1855	1855	1855	1855	0
234	20240429	145000	43174288	1855	1853	1855	1853	3
235	20240429	144900	43168726	1849	1852	1852	1849	301
236	20240429	144800	42612073	1850	1852	1852	1850	2187
237	20240429	144700	38565043	1853	1855	1855	1853	343
238	20240429	144600	37929442	1854	1854	1854	1854	0
239	20240429	144500	37929442	1854	1854	1854	1854	0
240	20240429	144400	37929442	1854	1854	1854	1854	0
241	20240429	144300	37929442	1854	1854	1854	1854	0
242	20240429	144200	37929442	1854	1855	1855	1854	101
243	20240429	144100	37742187	1856	1856	1856	1856	0
244	20240429	144000	37742187	1856	1856	1856	1856	0
245	20240429	143900	37742187	1856	1856	1856	1856	0
246	20240429	143800	37742187	1856	1856	1856	1856	0
247	20240429	143700	37742187	1856	1856	1856	1856	0
248	20240429	143600	37742187	1856	1856	1856	1856	0
249	20240429	143500	37742187	1856	1856	1856	1856	67
250	20240429	143400	37617835	1856	1856	1856	1856	0
251	20240429	143300	37617835	1856	1856	1856	1856	0
252	20240429	143200	37617835	1856	1856	1856	1856	1
253	20240429	143100	37615979	1856	1855	1856	1855	474
254	20240429	143000	36736407	1854	1854	1854	1854	204
255	20240429	142900	36358191	1854	1854	1854	1854	0
256	20240429	142800	36358191	1854	1854	1854	1854	0
257	20240429	142700	36358191	1854	1854	1854	1854	0
258	20240429	142600	36358191	1854	1854	1854	1854	0
259	20240429	142500	36358191	1854	1854	1854	1854	0
260	20240429	142400	36358191	1854	1854	1854	1854	0
261	20240429	142300	36358191	1854	1854	1854	1854	0
262	20240429	142200	36358191	1854	1854	1854	1854	0
263	20240429	142100	36358191	1854	1854	1854	1854	0
264	20240429	142000	36358191	1854	1854	1854	1854	0
265	20240429	141900	36358191	1854	1854	1854	1854	0
266	20240429	141800	36358191	1854	1854	1854	1854	1
267	20240429	141700	36356337	1853	1853	1853	1853	0
268	20240429	141600	36356337	1853	1853	1853	1853	0
269	20240429	141500	36356337	1853	1853	1853	1853	0
270	20240429	141400	36356337	1853	1853	1853	1853	0
271	20240429	141300	36356337	1853	1853	1853	1853	0
272	20240429	141200	36356337	1853	1853	1853	1853	44
273	20240429	141100	36274805	1855	1855	1855	1855	230
274	20240429	141000	35848155	1855	1855	1855	1855	0
275	20240429	140900	35848155	1855	1855	1855	1855	0
276	20240429	140800	35848155	1855	1855	1855	1855	0
277	20240429	140700	35848155	1855	1855	1855	1855	0
278	20240429	140600	35848155	1855	1854	1855	1854	3
279	20240429	140500	35842591	1854	1854	1854	1854	0
280	20240429	140400	35842591	1854	1854	1854	1854	200
281	20240429	140300	35471791	1853	1853	1853	1853	40
282	20240429	140200	35397671	1853	1853	1853	1853	0
283	20240429	140100	35397671	1853	1853	1853	1853	0
284	20240429	140000	35397671	1853	1853	1853	1853	0
285	20240429	135900	35397671	1853	1853	1853	1853	0
286	20240429	135800	35397671	1853	1853	1853	1853	0
287	20240429	135700	35397671	1853	1853	1853	1853	486
288	20240429	135600	34497113	1853	1853	1853	1853	0
289	20240429	135500	34497113	1853	1853	1853	1853	0
290	20240429	135400	34497113	1853	1853	1853	1853	0
291	20240429	135300	34497113	1853	1853	1853	1853	16
292	20240429	135200	34467465	1854	1854	1854	1854	0
293	20240429	135100	34467465	1854	1854	1854	1854	0
294	20240429	135000	34467465	1854	1854	1854	1854	0
295	20240429	134900	34467465	1854	1854	1854	1854	1
296	20240429	134800	34465611	1853	1853	1853	1853	151
297	20240429	134700	34185808	1854	1854	1854	1854	161
298	20240429	134600	33887314	1855	1855	1855	1855	0
299	20240429	134500	33887314	1855	1855	1855	1855	358
300	20240429	134400	33223224	1855	1856	1856	1855	203
301	20240429	134300	32846459	1856	1856	1856	1856	0
302	20240429	134200	32846459	1856	1856	1856	1856	0
303	20240429	134100	32846459	1856	1856	1856	1856	0
304	20240429	134000	32846459	1856	1856	1856	1856	14
305	20240429	133900	32820475	1857	1856	1857	1856	330
306	20240429	133800	32207765	1857	1857	1857	1857	54
307	20240429	133700	32107487	1856	1856	1856	1856	0
308	20240429	133600	32107487	1856	1856	1856	1856	0
309	20240429	133500	32107487	1856	1856	1856	1856	0
310	20240429	133400	32107487	1856	1856	1856	1856	0
311	20240429	133300	32107487	1856	1856	1856	1856	0
312	20240429	133200	32107487	1856	1856	1856	1856	0
313	20240429	133100	32107487	1856	1856	1856	1856	1
314	20240429	133000	32105631	1856	1856	1856	1856	0
315	20240429	132900	32105631	1856	1856	1856	1856	0
316	20240429	132800	32105631	1856	1856	1856	1856	0
317	20240429	132700	32105631	1856	1856	1856	1856	0
318	20240429	132600	32105631	1856	1856	1856	1856	0
319	20240429	132500	32105631	1856	1856	1856	1856	0
320	20240429	132400	32105631	1856	1856	1856	1856	0
321	20240429	132300	32105631	1856	1856	1856	1856	63
322	20240429	132200	31988703	1856	1856	1856	1856	0
323	20240429	132100	31988703	1856	1856	1856	1856	0
324	20240429	132000	31988703	1856	1856	1856	1856	100
325	20240429	131900	31803103	1857	1857	1857	1857	0
326	20240429	131800	31803103	1857	1857	1857	1857	0
327	20240429	131700	31803103	1857	1857	1857	1857	0
328	20240429	131600	31803103	1857	1857	1857	1857	0
329	20240429	131500	31803103	1857	1857	1857	1857	0
330	20240429	131400	31803103	1857	1857	1857	1857	0
331	20240429	131300	31803103	1857	1857	1857	1857	0
332	20240429	131200	31803103	1857	1857	1857	1857	0
333	20240429	131100	31803103	1857	1857	1857	1857	0
334	20240429	131000	31803103	1857	1857	1857	1857	0
335	20240429	130900	31803103	1857	1857	1857	1857	0
336	20240429	130800	31803103	1857	1857	1857	1857	0
337	20240429	130700	31803103	1857	1857	1857	1857	5
338	20240429	130600	31793818	1857	1857	1857	1857	0
339	20240429	130500	31793818	1857	1857	1857	1857	0
340	20240429	130400	31793818	1857	1857	1857	1857	5
341	20240429	130300	31784533	1856	1856	1856	1856	0
342	20240429	130200	31784533	1856	1856	1856	1856	0
343	20240429	130100	31784533	1856	1856	1856	1856	0
344	20240429	130000	31784533	1856	1856	1856	1856	0
345	20240429	125900	31784533	1856	1856	1856	1856	0
346	20240429	125800	31784533	1856	1856	1856	1856	0
347	20240429	125700	31784533	1856	1856	1856	1856	0
348	20240429	125600	31784533	1856	1856	1856	1856	0
349	20240429	125500	31784533	1856	1856	1856	1856	96
350	20240429	125400	31606357	1856	1856	1856	1856	0
351	20240429	125300	31606357	1856	1856	1856	1856	0
352	20240429	125200	31606357	1856	1856	1856	1856	18
353	20240429	125100	31572949	1857	1857	1857	1857	795
354	20240429	125000	30096634	1856	1856	1856	1856	10
355	20240429	124900	30078074	1857	1857	1857	1857	0
356	20240429	124800	30078074	1857	1857	1857	1857	0
357	20240429	124700	30078074	1857	1857	1857	1857	0
358	20240429	124600	30078074	1857	1857	1857	1857	1
359	20240429	124500	30076217	1857	1857	1857	1857	0
360	20240429	124400	30076217	1857	1857	1857	1857	0
361	20240429	124300	30076217	1857	1857	1857	1857	10
362	20240429	124200	30057647	1857	1857	1857	1857	0
363	20240429	124100	30057647	1857	1857	1857	1857	0
364	20240429	124000	30057647	1857	1857	1857	1857	0
365	20240429	123900	30057647	1857	1857	1857	1857	0
366	20240429	123800	30057647	1857	1857	1857	1857	0
367	20240429	123700	30057647	1857	1857	1857	1857	0
368	20240429	123600	30057647	1857	1857	1857	1857	442
369	20240429	123500	29236853	1857	1857	1857	1857	0
370	20240429	123400	29236853	1857	1857	1857	1857	0
371	20240429	123300	29236853	1857	1857	1857	1857	0
372	20240429	123200	29236853	1857	1857	1857	1857	0
373	20240429	123100	29236853	1857	1857	1857	1857	0
374	20240429	123000	29236853	1857	1857	1857	1857	0
375	20240429	122900	29236853	1857	1857	1857	1857	0
376	20240429	122800	29236853	1857	1857	1857	1857	0
377	20240429	122700	29236853	1857	1857	1857	1857	0
378	20240429	122600	29236853	1857	1857	1857	1857	0
379	20240429	122500	29236853	1857	1857	1857	1857	0
380	20240429	122400	29236853	1857	1857	1857	1857	0
381	20240429	122300	29236853	1857	1857	1857	1857	10
382	20240429	122200	29218283	1857	1857	1857	1857	0
383	20240429	122100	29218283	1857	1857	1857	1857	0
384	20240429	122000	29218283	1857	1857	1857	1857	22
385	20240429	121900	29177429	1857	1857	1857	1857	0
386	20240429	121800	29177429	1857	1857	1857	1857	0
387	20240429	121700	29177429	1857	1857	1857	1857	0
388	20240429	121600	29177429	1857	1857	1857	1857	1
389	20240429	121500	29175572	1854	1854	1854	1854	0
390	20240429	121400	29175572	1854	1854	1854	1854	0
391	20240429	121300	29175572	1854	1854	1854	1854	0
392	20240429	121200	29175572	1854	1854	1854	1854	0
393	20240429	121100	29175572	1854	1854	1854	1854	0
394	20240429	121000	29175572	1854	1854	1854	1854	0
395	20240429	120900	29175572	1854	1854	1854	1854	0
396	20240429	120800	29175572	1854	1854	1854	1854	0
397	20240429	120700	29175572	1854	1854	1854	1854	0
398	20240429	120600	29175572	1854	1854	1854	1854	0
399	20240429	120500	29175572	1854	1854	1854	1854	0
400	20240429	120400	29175572	1854	1854	1854	1854	0
401	20240429	120300	29175572	1854	1854	1854	1854	0
402	20240429	120200	29175572	1854	1854	1854	1854	0
403	20240429	120100	29175572	1854	1854	1854	1854	0
404	20240429	120000	29175572	1854	1854	1854	1854	0
405	20240429	115900	29175572	1854	1854	1854	1854	1
406	20240429	115800	29173718	1854	1854	1854	1854	0
407	20240429	115700	29173718	1854	1854	1854	1854	0
408	20240429	115600	29173718	1854	1854	1854	1854	0
409	20240429	115500	29173718	1854	1854	1854	1854	0
410	20240429	115400	29173718	1854	1854	1854	1854	0
411	20240429	115300	29173718	1854	1854	1854	1854	0
412	20240429	115200	29173718	1854	1854	1854	1854	0
413	20240429	115100	29173718	1854	1854	1854	1854	6
414	20240429	115000	29162594	1851	1851	1851	1851	0
415	20240429	114900	29162594	1851	1851	1851	1851	0
416	20240429	114800	29162594	1851	1851	1851	1851	0
417	20240429	114700	29162594	1851	1851	1851	1851	0
418	20240429	114600	29162594	1851	1851	1851	1851	0
419	20240429	114500	29162594	1851	1851	1851	1851	20
420	20240429	114400	29125574	1850	1850	1850	1850	0
421	20240429	114300	29125574	1850	1850	1850	1850	0
422	20240429	114200	29125574	1850	1850	1850	1850	0
423	20240429	114100	29125574	1850	1850	1850	1850	163
424	20240429	114000	28824024	1850	1851	1851	1850	1025
425	20240429	113900	26927379	1851	1851	1851	1851	0
426	20240429	113800	26927379	1851	1851	1851	1851	0
427	20240429	113700	26927379	1851	1851	1851	1851	0
428	20240429	113600	26927379	1851	1851	1851	1851	0
429	20240429	113500	26927379	1851	1851	1851	1851	0
430	20240429	113400	26927379	1851	1851	1851	1851	0
431	20240429	113300	26927379	1851	1851	1851	1851	0
432	20240429	113200	26927379	1851	1851	1851	1851	5
433	20240429	113100	26918124	1860	1860	1860	1860	0
434	20240429	113000	26918124	1860	1860	1860	1860	0
435	20240429	112900	26918124	1860	1860	1860	1860	0
436	20240429	112800	26918124	1860	1860	1860	1860	0
437	20240429	112700	26918124	1860	1860	1860	1860	0
438	20240429	112600	26918124	1860	1860	1860	1860	0
439	20240429	112500	26918124	1860	1860	1860	1860	0
440	20240429	112400	26918124	1860	1860	1860	1860	0
441	20240429	112300	26918124	1860	1860	1860	1860	3
442	20240429	112200	26912544	1861	1861	1861	1861	0
443	20240429	112100	26912544	1861	1861	1861	1861	1
444	20240429	112000	26910683	1861	1861	1861	1861	0
445	20240429	111900	26910683	1861	1861	1861	1861	0
446	20240429	111800	26910683	1861	1861	1861	1861	2
447	20240429	111700	26906961	1861	1860	1861	1860	801
448	20240429	111600	25417100	1862	1862	1862	1862	0
449	20240429	111500	25417100	1862	1862	1862	1862	0
450	20240429	111400	25417100	1862	1862	1862	1862	7
451	20240429	111300	25404066	1862	1852	1862	1852	2500
452	20240429	111200	20756841	1849	1849	1849	1849	0
453	20240429	111100	20756841	1849	1849	1849	1849	0
454	20240429	111000	20756841	1849	1849	1849	1849	1
455	20240429	110900	20754992	1849	1849	1849	1849	333
456	20240429	110800	20139275	1849	1849	1849	1849	0
457	20240429	110700	20139275	1849	1849	1849	1849	0
458	20240429	110600	20139275	1849	1849	1849	1849	2
459	20240429	110500	20135577	1849	1849	1849	1849	0
460	20240429	110400	20135577	1849	1849	1849	1849	0
461	20240429	110300	20135577	1849	1849	1849	1849	0
462	20240429	110200	20135577	1849	1849	1849	1849	0
463	20240429	110100	20135577	1849	1849	1849	1849	0
464	20240429	110000	20135577	1849	1849	1849	1849	0
465	20240429	105900	20135577	1849	1849	1849	1849	0
466	20240429	105800	20135577	1849	1849	1849	1849	0
467	20240429	105700	20135577	1849	1849	1849	1849	0
468	20240429	105600	20135577	1849	1849	1849	1849	871
469	20240429	105500	18525098	1855	1855	1855	1855	0
470	20240429	105400	18525098	1855	1855	1855	1855	0
471	20240429	105300	18525098	1855	1855	1855	1855	0
472	20240429	105200	18525098	1855	1855	1855	1855	20
473	20240429	105100	18487998	1849	1849	1849	1849	0
474	20240429	105000	18487998	1849	1849	1849	1849	0
475	20240429	104900	18487998	1849	1849	1849	1849	5
476	20240429	104800	18478753	1855	1855	1855	1855	0
477	20240429	104700	18478753	1855	1855	1855	1855	0
478	20240429	104600	18478753	1855	1855	1855	1855	16
479	20240429	104500	18449073	1855	1855	1855	1855	65
480	20240429	104400	18328498	1855	1855	1855	1855	10
481	20240429	104300	18309948	1856	1856	1856	1856	0
482	20240429	104200	18309948	1856	1856	1856	1856	1
483	20240429	104100	18308092	1856	1856	1856	1856	0
484	20240429	104000	18308092	1856	1856	1856	1856	0
485	20240429	103900	18308092	1856	1856	1856	1856	0
486	20240429	103800	18308092	1856	1849	1856	1848	931
487	20240429	103700	16587224	1856	1856	1856	1856	5
488	20240429	103600	16577944	1848	1848	1848	1848	0
489	20240429	103500	16577944	1848	1848	1848	1848	0
490	20240429	103400	16577944	1848	1849	1849	1848	1400
491	20240429	103300	13990742	1856	1856	1856	1856	2
492	20240429	103200	13987030	1848	1848	1848	1848	0
493	20240429	103100	13987030	1848	1856	1856	1848	1940
494	20240429	103000	10393056	1856	1856	1856	1856	0
495	20240429	102900	10393056	1856	1856	1856	1856	0
496	20240429	102800	10393056	1856	1856	1856	1856	1
497	20240429	102700	10391200	1856	1856	1856	1856	200
498	20240429	102600	10020000	1856	1856	1856	1856	0
499	20240429	102500	10020000	1856	1856	1856	1856	324
500	20240429	102400	9418656	1856	1856	1856	1856	0
501	20240429	102300	9418656	1856	1855	1856	1855	69
502	20240429	102200	9290648	1854	1854	1854	1854	21
503	20240429	102100	9251714	1851	1851	1851	1851	0
504	20240429	102000	9251714	1851	1851	1851	1851	0
505	20240429	101900	9251714	1851	1851	1851	1851	0
506	20240429	101800	9251714	1851	1851	1851	1851	0
507	20240429	101700	9251714	1851	1851	1851	1851	141
508	20240429	101600	8990723	1851	1851	1851	1851	0
509	20240429	101500	8990723	1851	1851	1851	1851	0
510	20240429	101400	8990723	1851	1851	1851	1851	0
511	20240429	101300	8990723	1851	1850	1851	1850	31
512	20240429	101200	8933351	1850	1850	1850	1850	0
513	20240429	101100	8933351	1850	1850	1850	1850	0
514	20240429	101000	8933351	1850	1850	1850	1850	0
515	20240429	100900	8933351	1850	1850	1850	1850	1
516	20240429	100800	8931501	1850	1850	1850	1850	37
517	20240429	100700	8863051	1850	1850	1850	1850	47
518	20240429	100600	8776101	1850	1849	1850	1849	104
519	20240429	100500	8583797	1849	1849	1849	1849	354
520	20240429	100400	7929251	1849	1849	1849	1849	0
521	20240429	100300	7929251	1849	1849	1849	1849	1
522	20240429	100200	7927402	1849	1849	1849	1849	0
523	20240429	100100	7927402	1849	1849	1849	1849	5
524	20240429	100000	7918157	1849	1849	1849	1849	0
525	20240429	095900	7918157	1849	1849	1849	1849	1
526	20240429	095800	7916308	1850	1850	1850	1850	10
527	20240429	095700	7897808	1850	1850	1850	1850	0
528	20240429	095600	7897808	1850	1850	1850	1850	2
529	20240429	095500	7894108	1848	1848	1848	1848	0
530	20240429	095400	7894108	1848	1848	1848	1848	0
531	20240429	095300	7894108	1848	1848	1848	1848	0
532	20240429	095200	7894108	1848	1848	1848	1848	0
533	20240429	095100	7894108	1848	1848	1848	1848	0
534	20240429	095000	7894108	1848	1849	1849	1848	510
535	20240429	094900	6951256	1849	1849	1849	1849	0
536	20240429	094800	6951256	1849	1849	1849	1849	73
537	20240429	094700	6816279	1849	1849	1849	1849	23
538	20240429	094600	6773752	1849	1849	1849	1849	20
539	20240429	094500	6736772	1849	1849	1849	1849	0
540	20240429	094400	6736772	1849	1849	1849	1849	0
541	20240429	094300	6736772	1849	1849	1849	1849	0
542	20240429	094200	6736772	1849	1849	1849	1849	0
543	20240429	094100	6736772	1849	1849	1849	1849	0
544	20240429	094000	6736772	1849	1849	1849	1849	0
545	20240429	093900	6736772	1849	1849	1849	1849	300
546	20240429	093800	6182072	1849	1849	1849	1849	252
547	20240429	093700	5716124	1850	1850	1850	1850	0
548	20240429	093600	5716124	1850	1850	1850	1850	9
549	20240429	093500	5699474	1850	1850	1850	1850	0
550	20240429	093400	5699474	1850	1850	1850	1850	20
551	20240429	093300	5662474	1850	1850	1850	1850	0
552	20240429	093200	5662474	1850	1850	1850	1850	0
553	20240429	093100	5662474	1850	1850	1850	1850	3
554	20240429	093000	5656924	1850	1850	1850	1850	0
555	20240429	092900	5656924	1850	1850	1850	1850	0
556	20240429	092800	5656924	1850	1850	1850	1850	0
557	20240429	092700	5656924	1850	1850	1850	1850	0
558	20240429	092600	5656924	1850	1850	1850	1850	178
559	20240429	092500	5327624	1850	1850	1850	1850	290
560	20240429	092400	4791124	1849	1849	1849	1849	0
561	20240429	092300	4791124	1849	1849	1849	1849	691
562	20240429	092200	3513465	1849	1849	1849	1849	35
563	20240429	092100	3448750	1849	1849	1849	1849	30
564	20240429	092000	3393280	1849	1849	1849	1849	0
565	20240429	091900	3393280	1849	1849	1849	1849	21
566	20240429	091800	3354451	1851	1851	1851	1851	20
567	20240429	091700	3317431	1849	1849	1849	1849	0
568	20240429	091600	3317431	1849	1849	1849	1849	0
569	20240429	091500	3317431	1849	1849	1849	1849	35
570	20240429	091400	3252716	1849	1849	1849	1849	101
571	20240429	091300	3065967	1849	1849	1849	1849	0
572	20240429	091200	3065967	1849	1849	1849	1849	0
573	20240429	091100	3065967	1849	1850	1850	1849	200
574	20240429	091000	2696157	1849	1850	1850	1849	422
575	20240429	090900	1915847	1849	1851	1851	1849	270
576	20240429	090800	1416525	1854	1854	1854	1854	0
577	20240429	090700	1416525	1854	1854	1854	1854	18
578	20240429	090600	1383153	1854	1854	1854	1854	82
579	20240429	090500	1231125	1854	1854	1854	1854	0
580	20240429	090400	1231125	1854	1854	1854	1854	0
581	20240429	090300	1231125	1854	1857	1857	1854	222
582	20240429	090200	819471	1857	1857	1857	1857	0
583	20240429	090100	819471	1857	1857	1857	1857	1
584	20240429	090000	817614	1854	1854	1854	1854	441