KissMeData/004270/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	184000	159486597	1840	1840	1840	1840	5295
3	20240405	183900	159486597	1840	1840	1840	1840	0
4	20240405	183800	159486597	1840	1840	1840	1840	0
5	20240405	183700	159486597	1840	1840	1840	1840	0
6	20240405	183600	159486597	1840	1840	1840	1840	0
7	20240405	183500	159486597	1840	1840	1840	1840	0
8	20240405	183400	159486597	1840	1840	1840	1840	0
9	20240405	183300	159486597	1840	1840	1840	1840	0
10	20240405	183200	159486597	1840	1840	1840	1840	0
11	20240405	183100	159486597	1840	1840	1840	1840	0
12	20240405	183000	159486597	1840	1840	1840	1840	0
13	20240405	182900	159486597	1840	1840	1840	1840	0
14	20240405	182800	159486597	1840	1840	1840	1840	0
15	20240405	182700	159486597	1840	1840	1840	1840	0
16	20240405	182600	159486597	1840	1840	1840	1840	0
17	20240405	182500	159486597	1840	1840	1840	1840	0
18	20240405	182400	159486597	1840	1840	1840	1840	0
19	20240405	182300	159486597	1840	1840	1840	1840	0
20	20240405	182200	159486597	1840	1840	1840	1840	0
21	20240405	182100	159486597	1840	1840	1840	1840	0
22	20240405	182000	159486597	1840	1840	1840	1840	0
23	20240405	181900	159486597	1840	1840	1840	1840	0
24	20240405	181800	159486597	1840	1840	1840	1840	0
25	20240405	181700	159486597	1840	1840	1840	1840	0
26	20240405	181600	159486597	1840	1840	1840	1840	0
27	20240405	181500	159486597	1840	1840	1840	1840	0
28	20240405	181400	159486597	1840	1840	1840	1840	0
29	20240405	181300	159486597	1840	1840	1840	1840	0
30	20240405	181200	159486597	1840	1840	1840	1840	0
31	20240405	181100	159486597	1840	1840	1840	1840	0
32	20240405	181000	159486597	1840	1840	1840	1840	5295
33	20240405	180900	159486597	1840	1840	1840	1840	0
34	20240405	180800	159486597	1840	1840	1840	1840	0
35	20240405	180700	159486597	1840	1840	1840	1840	0
36	20240405	180600	159486597	1840	1840	1840	1840	0
37	20240405	180500	159486597	1840	1840	1840	1840	0
38	20240405	180400	159486597	1840	1840	1840	1840	0
39	20240405	180300	159486597	1840	1840	1840	1840	0
40	20240405	180200	159486597	1840	1840	1840	1840	0
41	20240405	180100	159486597	1840	1840	1840	1840	0
42	20240405	180000	159486597	1840	1840	1840	1840	0
43	20240405	175900	159486597	1840	1840	1840	1840	0
44	20240405	175800	159486597	1840	1840	1840	1840	0
45	20240405	175700	159486597	1840	1840	1840	1840	0
46	20240405	175600	159486597	1840	1840	1840	1840	0
47	20240405	175500	159486597	1840	1840	1840	1840	0
48	20240405	175400	159486597	1840	1840	1840	1840	0
49	20240405	175300	159486597	1840	1840	1840	1840	0
50	20240405	175200	159486597	1840	1840	1840	1840	0
51	20240405	175100	159486597	1840	1840	1840	1840	0
52	20240405	175000	159486597	1840	1840	1840	1840	0
53	20240405	174900	159486597	1840	1840	1840	1840	0
54	20240405	174800	159486597	1840	1840	1840	1840	0
55	20240405	174700	159486597	1840	1840	1840	1840	0
56	20240405	174600	159486597	1840	1840	1840	1840	0
57	20240405	174500	159486597	1840	1840	1840	1840	0
58	20240405	174400	159486597	1840	1840	1840	1840	0
59	20240405	174300	159486597	1840	1840	1840	1840	0
60	20240405	174200	159486597	1840	1840	1840	1840	0
61	20240405	174100	159486597	1840	1840	1840	1840	0
62	20240405	174000	159486597	1840	1840	1840	1840	5295
63	20240405	173900	159486597	1840	1840	1840	1840	0
64	20240405	173800	159486597	1840	1840	1840	1840	0
65	20240405	173700	159486597	1840	1840	1840	1840	0
66	20240405	173600	159486597	1840	1840	1840	1840	0
67	20240405	173500	159486597	1840	1840	1840	1840	0
68	20240405	173400	159486597	1840	1840	1840	1840	0
69	20240405	173300	159486597	1840	1840	1840	1840	0
70	20240405	173200	159486597	1840	1840	1840	1840	0
71	20240405	173100	159486597	1840	1840	1840	1840	0
72	20240405	173000	159486597	1840	1840	1840	1840	0
73	20240405	172900	159486597	1840	1840	1840	1840	0
74	20240405	172800	159486597	1840	1840	1840	1840	0
75	20240405	172700	159486597	1840	1840	1840	1840	0
76	20240405	172600	159486597	1840	1840	1840	1840	0
77	20240405	172500	159486597	1840	1840	1840	1840	0
78	20240405	172400	159486597	1840	1840	1840	1840	0
79	20240405	172300	159486597	1840	1840	1840	1840	0
80	20240405	172200	159486597	1840	1840	1840	1840	0
81	20240405	172100	159486597	1840	1840	1840	1840	0
82	20240405	172000	159486597	1840	1840	1840	1840	0
83	20240405	171900	159486597	1840	1840	1840	1840	0
84	20240405	171800	159486597	1840	1840	1840	1840	0
85	20240405	171700	159486597	1840	1840	1840	1840	0
86	20240405	171600	159486597	1840	1840	1840	1840	0
87	20240405	171500	159486597	1840	1840	1840	1840	0
88	20240405	171400	159486597	1840	1840	1840	1840	0
89	20240405	171300	159486597	1840	1840	1840	1840	0
90	20240405	171200	159486597	1840	1840	1840	1840	0
91	20240405	171100	159486597	1840	1840	1840	1840	0
92	20240405	171000	159486597	1840	1840	1840	1840	5295
93	20240405	170900	159486597	1840	1840	1840	1840	0
94	20240405	170800	159486597	1840	1840	1840	1840	0
95	20240405	170700	159486597	1840	1840	1840	1840	0
96	20240405	170600	159486597	1840	1840	1840	1840	0
97	20240405	170500	159486597	1840	1840	1840	1840	0
98	20240405	170400	159486597	1840	1840	1840	1840	0
99	20240405	170300	159486597	1840	1840	1840	1840	0
100	20240405	170200	159486597	1840	1840	1840	1840	0
101	20240405	170100	159486597	1840	1840	1840	1840	0
102	20240405	170000	159486597	1840	1840	1840	1840	0
103	20240405	165900	159486597	1840	1840	1840	1840	0
104	20240405	165800	159486597	1840	1840	1840	1840	0
105	20240405	165700	159486597	1840	1840	1840	1840	0
106	20240405	165600	159486597	1840	1840	1840	1840	0
107	20240405	165500	159486597	1840	1840	1840	1840	0
108	20240405	165400	159486597	1840	1840	1840	1840	0
109	20240405	165300	159486597	1840	1840	1840	1840	0
110	20240405	165200	159486597	1840	1840	1840	1840	0
111	20240405	165100	159486597	1840	1840	1840	1840	0
112	20240405	165000	159486597	1840	1840	1840	1840	0
113	20240405	164900	159486597	1840	1840	1840	1840	0
114	20240405	164800	159486597	1840	1840	1840	1840	0
115	20240405	164700	159486597	1840	1840	1840	1840	0
116	20240405	164600	159486597	1840	1840	1840	1840	0
117	20240405	164500	159486597	1840	1840	1840	1840	0
118	20240405	164400	159486597	1840	1840	1840	1840	0
119	20240405	164300	159486597	1840	1840	1840	1840	0
120	20240405	164200	159486597	1840	1840	1840	1840	0
121	20240405	164100	159486597	1840	1840	1840	1840	0
122	20240405	164000	159486597	1840	1840	1840	1840	5295
123	20240405	163900	159486597	1840	1840	1840	1840	0
124	20240405	163800	159486597	1840	1840	1840	1840	0
125	20240405	163700	159486597	1840	1840	1840	1840	0
126	20240405	163600	159486597	1840	1840	1840	1840	0
127	20240405	163500	159486597	1840	1840	1840	1840	0
128	20240405	163400	159486597	1840	1840	1840	1840	0
129	20240405	163300	159486597	1840	1840	1840	1840	0
130	20240405	163200	159486597	1840	1840	1840	1840	0
131	20240405	163100	159486597	1840	1840	1840	1840	0
132	20240405	163000	159486597	1840	1840	1840	1840	0
133	20240405	162900	159486597	1840	1840	1840	1840	0
134	20240405	162800	159486597	1840	1840	1840	1840	0
135	20240405	162700	159486597	1840	1840	1840	1840	0
136	20240405	162600	159486597	1840	1840	1840	1840	0
137	20240405	162500	159486597	1840	1840	1840	1840	0
138	20240405	162400	159486597	1840	1840	1840	1840	0
139	20240405	162300	159486597	1840	1840	1840	1840	0
140	20240405	162200	159486597	1840	1840	1840	1840	0
141	20240405	162100	159486597	1840	1840	1840	1840	0
142	20240405	162000	159486597	1840	1840	1840	1840	0
143	20240405	161900	159486597	1840	1840	1840	1840	0
144	20240405	161800	159486597	1840	1840	1840	1840	0
145	20240405	161700	159486597	1840	1840	1840	1840	0
146	20240405	161600	159486597	1840	1840	1840	1840	0
147	20240405	161500	159486597	1840	1840	1840	1840	0
148	20240405	161400	159486597	1840	1840	1840	1840	0
149	20240405	161300	159486597	1840	1840	1840	1840	0
150	20240405	161200	159486597	1840	1840	1840	1840	0
151	20240405	161100	159486597	1840	1840	1840	1840	0
152	20240405	161000	159486597	1840	1840	1840	1840	5295
153	20240405	160900	159486597	1840	1840	1840	1840	0
154	20240405	160800	159486597	1840	1840	1840	1840	0
155	20240405	160700	159486597	1840	1840	1840	1840	0
156	20240405	160600	159486597	1840	1840	1840	1840	0
157	20240405	160500	159486597	1840	1840	1840	1840	0
158	20240405	160400	159486597	1840	1840	1840	1840	0
159	20240405	160300	159486597	1840	1840	1840	1840	0
160	20240405	160200	159486597	1840	1840	1840	1840	0
161	20240405	160100	159486597	1840	1840	1840	1840	0
162	20240405	160000	159486597	1840	1840	1840	1840	0
163	20240405	155900	159486597	1840	1840	1840	1840	0
164	20240405	155800	159486597	1840	1840	1840	1840	0
165	20240405	155700	159486597	1840	1840	1840	1840	0
166	20240405	155600	159486597	1840	1840	1840	1840	0
167	20240405	155500	159486597	1840	1840	1840	1840	0
168	20240405	155400	159486597	1840	1840	1840	1840	0
169	20240405	155300	159486597	1840	1840	1840	1840	0
170	20240405	155200	159486597	1840	1840	1840	1840	0
171	20240405	155100	159486597	1840	1840	1840	1840	0
172	20240405	155000	159486597	1840	1840	1840	1840	0
173	20240405	154900	159486597	1840	1840	1840	1840	0
174	20240405	154800	159486597	1840	1840	1840	1840	0
175	20240405	154700	159486597	1840	1840	1840	1840	0
176	20240405	154600	159486597	1840	1840	1840	1840	0
177	20240405	154500	159486597	1840	1840	1840	1840	0
178	20240405	154400	159486597	1840	1840	1840	1840	0
179	20240405	154300	159486597	1840	1840	1840	1840	0
180	20240405	154200	159486597	1840	1840	1840	1840	0
181	20240405	154100	159486597	1840	1840	1840	1840	0
182	20240405	154000	159486597	1840	1840	1840	1840	5295
183	20240405	153900	159486597	1840	1840	1840	1840	0
184	20240405	153800	159486597	1840	1840	1840	1840	0
185	20240405	153700	159486597	1840	1840	1840	1840	0
186	20240405	153600	159486597	1840	1840	1840	1840	0
187	20240405	153500	159486597	1840	1840	1840	1840	0
188	20240405	153400	159486597	1840	1840	1840	1840	0
189	20240405	153300	159486597	1840	1840	1840	1840	0
190	20240405	153200	159486597	1840	1840	1840	1840	0
191	20240405	153100	159486597	1840	1840	1840	1840	0
192	20240405	153000	159486597	1840	1840	1840	1840	5295
193	20240405	152900	149743797	1846	1846	1846	1846	0
194	20240405	152800	149743797	1846	1846	1846	1846	0
195	20240405	152700	149743797	1846	1846	1846	1846	0
196	20240405	152600	149743797	1846	1846	1846	1846	0
197	20240405	152500	149743797	1846	1846	1846	1846	0
198	20240405	152400	149743797	1846	1846	1846	1846	0
199	20240405	152300	149743797	1846	1846	1846	1846	0
200	20240405	152200	149743797	1846	1846	1846	1846	0
201	20240405	152100	149743797	1846	1846	1846	1846	0
202	20240405	152000	149743797	1846	1846	1846	1846	0
203	20240405	151900	149743797	1846	1841	1846	1841	219
204	20240405	151800	149340613	1841	1842	1842	1841	434
205	20240405	151700	148541616	1841	1844	1844	1841	14
206	20240405	151600	148515836	1841	1846	1846	1841	357
207	20240405	151500	147858473	1841	1841	1841	1841	287
208	20240405	151400	147330106	1841	1841	1841	1841	26
209	20240405	151300	147282240	1841	1846	1846	1841	341
210	20240405	151200	146654254	1841	1841	1841	1841	34
211	20240405	151100	146591660	1846	1845	1846	1845	492
212	20240405	151000	145683919	1845	1844	1845	1841	277
213	20240405	150900	145173949	1845	1845	1845	1845	0
214	20240405	150800	145173949	1845	1847	1847	1845	187
215	20240405	150700	144828747	1846	1846	1846	1846	1
216	20240405	150600	144826901	1847	1847	1847	1847	689
217	20240405	150500	143554318	1847	1847	1847	1847	1
218	20240405	150400	143552471	1847	1847	1847	1847	40
219	20240405	150300	143478591	1847	1847	1847	1847	1
220	20240405	150200	143476744	1847	1848	1848	1847	27
221	20240405	150100	143426874	1848	1848	1848	1848	2
222	20240405	150000	143423178	1847	1847	1847	1847	48
223	20240405	145900	143334522	1847	1847	1847	1847	2
224	20240405	145800	143330828	1847	1842	1847	1842	32
225	20240405	145700	143271874	1841	1841	1841	1841	0
226	20240405	145600	143271874	1841	1841	1841	1841	35
227	20240405	145500	143207439	1848	1848	1848	1848	1
228	20240405	145400	143205591	1841	1841	1841	1841	31
229	20240405	145300	143148520	1841	1841	1841	1841	37
230	20240405	145200	143080403	1848	1848	1848	1848	1
231	20240405	145100	143078555	1841	1841	1841	1841	30
232	20240405	145000	143023325	1848	1848	1848	1848	0
233	20240405	144900	143023325	1848	1841	1848	1841	37
234	20240405	144800	142955201	1840	1840	1840	1840	437
235	20240405	144700	142151121	1842	1842	1842	1842	30
236	20240405	144600	142095861	1842	1842	1842	1842	27
237	20240405	144500	142046127	1842	1842	1842	1842	34
238	20240405	144400	141983499	1848	1842	1848	1842	232
239	20240405	144300	141556134	1839	1842	1842	1839	79
240	20240405	144200	141410833	1843	1843	1843	1843	0
241	20240405	144100	141410833	1843	1843	1843	1843	2
242	20240405	144000	141407147	1844	1844	1844	1844	0
243	20240405	143900	141407147	1844	1844	1844	1844	0
244	20240405	143800	141407147	1844	1844	1844	1844	0
245	20240405	143700	141407147	1844	1844	1844	1844	2
246	20240405	143600	141403459	1845	1845	1845	1845	2
247	20240405	143500	141399769	1846	1846	1846	1846	0
248	20240405	143400	141399769	1846	1847	1847	1846	4
249	20240405	143300	141392383	1848	1849	1849	1848	3
250	20240405	143200	141386838	1849	1849	1849	1849	0
251	20240405	143100	141386838	1849	1849	1849	1849	1
252	20240405	143000	141384989	1850	1850	1850	1850	172
253	20240405	142900	141066789	1850	1850	1850	1850	0
254	20240405	142800	141066789	1850	1851	1851	1850	1010
255	20240405	142700	139198279	1852	1852	1852	1852	3
256	20240405	142600	139192723	1850	1851	1851	1850	100
257	20240405	142500	139007722	1850	1852	1852	1850	525
258	20240405	142400	138036469	1853	1853	1853	1853	1
259	20240405	142300	138034616	1854	1854	1854	1854	12
260	20240405	142200	138012368	1855	1850	1855	1850	750
261	20240405	142100	136624120	1850	1844	1850	1844	3159
262	20240405	142000	130786072	1845	1845	1845	1845	0
263	20240405	141900	130786072	1845	1842	1845	1842	40
264	20240405	141800	130712386	1841	1841	1841	1841	0
265	20240405	141700	130712386	1841	1841	1841	1841	22
266	20240405	141600	130671884	1841	1841	1841	1841	100
267	20240405	141500	130487784	1843	1843	1843	1843	0
268	20240405	141400	130487784	1843	1843	1843	1843	9
269	20240405	141300	130471197	1839	1839	1839	1839	0
270	20240405	141200	130471197	1839	1839	1839	1839	0
271	20240405	141100	130471197	1839	1839	1839	1839	0
272	20240405	141000	130471197	1839	1839	1839	1839	0
273	20240405	140900	130471197	1839	1839	1839	1839	198
274	20240405	140800	130107075	1840	1840	1840	1840	0
275	20240405	140700	130107075	1840	1840	1840	1840	1
276	20240405	140600	130105235	1841	1841	1841	1841	3
277	20240405	140500	130099712	1839	1839	1839	1839	0
278	20240405	140400	130099712	1839	1839	1839	1839	0
279	20240405	140300	130099712	1839	1839	1839	1839	0
280	20240405	140200	130099712	1839	1839	1839	1839	0
281	20240405	140100	130099712	1839	1839	1839	1839	0
282	20240405	140000	130099712	1839	1839	1839	1839	0
283	20240405	135900	130099712	1839	1839	1839	1839	112
284	20240405	135800	129893744	1839	1839	1839	1839	589
285	20240405	135700	128810573	1841	1841	1841	1841	1
286	20240405	135600	128808732	1839	1840	1840	1839	19
287	20240405	135500	128773790	1839	1839	1839	1839	0
288	20240405	135400	128773790	1839	1839	1839	1839	0
289	20240405	135300	128773790	1839	1839	1839	1839	0
290	20240405	135200	128773790	1839	1843	1843	1839	5
291	20240405	135100	128764585	1844	1845	1845	1844	9
292	20240405	135000	128747981	1845	1845	1845	1845	0
293	20240405	134900	128747981	1845	1845	1845	1845	1
294	20240405	134800	128746136	1846	1846	1846	1846	1
295	20240405	134700	128744290	1847	1847	1847	1847	7
296	20240405	134600	128731361	1847	1847	1847	1847	2
297	20240405	134500	128727667	1848	1848	1848	1848	0
298	20240405	134400	128727667	1848	1842	1848	1841	377
299	20240405	134300	128033175	1842	1842	1842	1842	0
300	20240405	134200	128033175	1842	1842	1842	1842	1
301	20240405	134100	128031333	1843	1843	1843	1843	0
302	20240405	134000	128031333	1843	1843	1843	1843	1
303	20240405	133900	128029490	1838	1838	1838	1838	0
304	20240405	133800	128029490	1838	1838	1838	1838	0
305	20240405	133700	128029490	1838	1839	1839	1838	8
306	20240405	133600	128014784	1838	1838	1838	1838	0
307	20240405	133500	128014784	1838	1838	1838	1838	0
308	20240405	133400	128014784	1838	1846	1846	1838	328
309	20240405	133300	127411884	1847	1847	1847	1847	0
310	20240405	133200	127411884	1847	1848	1848	1847	163
311	20240405	133100	127110661	1848	1848	1848	1848	0
312	20240405	133000	127110661	1848	1849	1849	1848	2
313	20240405	132900	127106964	1849	1849	1849	1849	0
314	20240405	132800	127106964	1849	1849	1849	1849	1
315	20240405	132700	127105115	1850	1844	1850	1844	196
316	20240405	132600	126743676	1846	1846	1846	1846	0
317	20240405	132500	126743676	1846	1846	1846	1846	0
318	20240405	132400	126743676	1846	1845	1846	1844	107
319	20240405	132300	126546345	1844	1845	1845	1844	60
320	20240405	132200	126435704	1844	1844	1844	1844	0
321	20240405	132100	126435704	1844	1844	1844	1844	1
322	20240405	132000	126433860	1845	1845	1845	1845	0
323	20240405	131900	126433860	1845	1845	1845	1845	0
324	20240405	131800	126433860	1845	1845	1845	1845	0
325	20240405	131700	126433860	1845	1846	1846	1845	2
326	20240405	131600	126430169	1850	1850	1850	1850	0
327	20240405	131500	126430169	1850	1836	1850	1836	320
328	20240405	131400	125841291	1837	1837	1838	1837	7
329	20240405	131300	125828431	1836	1837	1837	1836	43
330	20240405	131200	125749481	1837	1837	1837	1837	89
331	20240405	131100	125585988	1838	1838	1838	1838	0
332	20240405	131000	125585988	1838	1838	1838	1838	0
333	20240405	130900	125585988	1838	1837	1838	1836	123
334	20240405	130800	125360104	1839	1839	1839	1839	1
335	20240405	130700	125358265	1836	1836	1836	1836	262
336	20240405	130600	124877233	1836	1835	1836	1835	38
337	20240405	130500	124807502	1836	1836	1836	1836	0
338	20240405	130400	124807502	1836	1836	1836	1836	5
339	20240405	130300	124798322	1837	1837	1837	1837	0
340	20240405	130200	124798322	1837	1837	1837	1837	12
341	20240405	130100	124776278	1837	1837	1837	1837	0
342	20240405	130000	124776278	1837	1837	1837	1837	1
343	20240405	125900	124774441	1839	1839	1839	1839	15
344	20240405	125800	124746856	1840	1840	1840	1840	50
345	20240405	125700	124654856	1840	1840	1840	1840	3
346	20240405	125600	124649336	1844	1844	1844	1844	0
347	20240405	125500	124649336	1844	1844	1844	1844	0
348	20240405	125400	124649336	1844	1844	1844	1844	0
349	20240405	125300	124649336	1844	1844	1844	1844	0
350	20240405	125200	124649336	1844	1844	1844	1844	0
351	20240405	125100	124649336	1844	1844	1844	1844	0
352	20240405	125000	124649336	1844	1844	1844	1844	0
353	20240405	124900	124649336	1844	1844	1844	1844	2
354	20240405	124800	124645648	1845	1842	1845	1842	67
355	20240405	124700	124522159	1835	1835	1835	1835	0
356	20240405	124600	124522159	1835	1835	1835	1835	113
357	20240405	124500	124314804	1835	1835	1835	1835	128
358	20240405	124400	124079924	1835	1835	1835	1835	25
359	20240405	124300	124034049	1835	1835	1835	1835	36
360	20240405	124200	123967989	1835	1835	1835	1835	0
361	20240405	124100	123967989	1835	1835	1835	1835	30
362	20240405	124000	123912939	1835	1835	1835	1835	44
363	20240405	123900	123832199	1836	1836	1836	1836	120
364	20240405	123800	123611879	1837	1837	1837	1837	1
365	20240405	123700	123610042	1840	1840	1840	1840	0
366	20240405	123600	123610042	1840	1840	1840	1840	0
367	20240405	123500	123610042	1840	1840	1840	1840	0
368	20240405	123400	123610042	1840	1840	1840	1840	0
369	20240405	123300	123610042	1840	1840	1840	1840	0
370	20240405	123200	123610042	1840	1840	1840	1840	0
371	20240405	123100	123610042	1840	1841	1841	1840	6
372	20240405	123000	123599001	1835	1835	1835	1835	1
373	20240405	122900	123597166	1842	1842	1842	1842	0
374	20240405	122800	123597166	1842	1842	1842	1842	1
375	20240405	122700	123595324	1834	1836	1836	1834	307
376	20240405	122600	123032021	1836	1836	1836	1836	57
377	20240405	122500	122927369	1835	1835	1835	1835	26
378	20240405	122400	122879659	1835	1835	1835	1835	0
379	20240405	122300	122879659	1835	1836	1836	1835	50
380	20240405	122200	122787894	1835	1835	1835	1835	31
381	20240405	122100	122731009	1835	1835	1835	1835	0
382	20240405	122000	122731009	1835	1835	1835	1835	40
383	20240405	121900	122657609	1835	1835	1835	1835	100
384	20240405	121800	122474109	1835	1836	1836	1835	41
385	20240405	121700	122398859	1836	1836	1836	1836	5
386	20240405	121600	122389679	1836	1836	1836	1835	66
387	20240405	121500	122268544	1836	1836	1836	1836	0
388	20240405	121400	122268544	1836	1836	1836	1836	13
389	20240405	121300	122244676	1836	1836	1836	1836	0
390	20240405	121200	122244676	1836	1836	1836	1836	39
391	20240405	121100	122173072	1836	1836	1836	1836	0
392	20240405	121000	122173072	1836	1836	1836	1836	27
393	20240405	120900	122123500	1836	1836	1836	1836	0
394	20240405	120800	122123500	1836	1836	1836	1836	39
395	20240405	120700	122051896	1836	1836	1836	1836	0
396	20240405	120600	122051896	1836	1837	1837	1836	59
397	20240405	120500	121943542	1836	1836	1836	1836	0
398	20240405	120400	121943542	1836	1836	1836	1836	39
399	20240405	120300	121871938	1837	1837	1837	1837	0
400	20240405	120200	121871938	1837	1838	1838	1837	47
401	20240405	120100	121785569	1838	1838	1838	1838	11
402	20240405	120000	121765351	1841	1841	1841	1841	0
403	20240405	115900	121765351	1841	1841	1841	1841	0
404	20240405	115800	121765351	1841	1841	1841	1841	0
405	20240405	115700	121765351	1841	1841	1841	1841	0
406	20240405	115600	121765351	1841	1841	1841	1841	2
407	20240405	115500	121761669	1840	1841	1841	1840	62
408	20240405	115400	121647588	1840	1840	1840	1840	0
409	20240405	115300	121647588	1840	1840	1840	1840	0
410	20240405	115200	121647588	1840	1841	1841	1840	213
411	20240405	115100	121255667	1838	1839	1839	1838	216
412	20240405	115000	120858658	1839	1839	1839	1839	0
413	20240405	114900	120858658	1839	1839	1839	1839	4
414	20240405	114800	120851302	1840	1840	1840	1840	0
415	20240405	114700	120851302	1840	1840	1840	1840	1
416	20240405	114600	120849462	1840	1840	1840	1840	0
417	20240405	114500	120849462	1840	1840	1840	1840	41
418	20240405	114400	120774022	1841	1841	1841	1841	0
419	20240405	114300	120774022	1841	1841	1841	1841	1
420	20240405	114200	120772181	1841	1841	1841	1841	0
421	20240405	114100	120772181	1841	1841	1841	1841	0
422	20240405	114000	120772181	1841	1841	1841	1841	0
423	20240405	113900	120772181	1841	1841	1841	1841	0
424	20240405	113800	120772181	1841	1841	1841	1841	0
425	20240405	113700	120772181	1841	1841	1841	1841	500
426	20240405	113600	119851681	1841	1841	1841	1841	7
427	20240405	113500	119838794	1842	1842	1842	1842	14
428	20240405	113400	119813006	1842	1842	1842	1842	1
429	20240405	113300	119811164	1843	1843	1843	1843	1
430	20240405	113200	119809321	1842	1842	1842	1842	0
431	20240405	113100	119809321	1842	1842	1842	1842	0
432	20240405	113000	119809321	1842	1842	1842	1842	0
433	20240405	112900	119809321	1842	1842	1842	1842	0
434	20240405	112800	119809321	1842	1842	1842	1842	92
435	20240405	112700	119639857	1843	1843	1843	1843	0
436	20240405	112600	119639857	1843	1843	1843	1843	1
437	20240405	112500	119638014	1843	1843	1843	1843	1
438	20240405	112400	119636171	1844	1844	1844	1844	1
439	20240405	112300	119634327	1844	1849	1851	1844	38
440	20240405	112200	119564029	1844	1844	1844	1844	195
441	20240405	112100	119204449	1844	1844	1844	1844	1
442	20240405	112000	119202605	1843	1843	1843	1843	0
443	20240405	111900	119202605	1843	1843	1843	1843	0
444	20240405	111800	119202605	1843	1843	1843	1843	0
445	20240405	111700	119202605	1843	1843	1844	1843	4
446	20240405	111600	119195232	1851	1851	1851	1851	0
447	20240405	111500	119195232	1851	1851	1851	1851	0
448	20240405	111400	119195232	1851	1851	1851	1851	1
449	20240405	111300	119193381	1834	1852	1852	1834	200
450	20240405	111200	118824432	1853	1853	1853	1853	10
451	20240405	111100	118805902	1856	1856	1856	1856	0
452	20240405	111000	118805902	1856	1856	1856	1856	0
453	20240405	110900	118805902	1856	1856	1856	1856	0
454	20240405	110800	118805902	1856	1856	1856	1856	1
455	20240405	110700	118804046	1856	1855	1856	1855	500
456	20240405	110600	117876048	1856	1840	1856	1840	150
457	20240405	110500	117598542	1840	1840	1840	1839	32
458	20240405	110400	117539687	1840	1839	1840	1839	4
459	20240405	110300	117532328	1840	1840	1840	1840	26
460	20240405	110200	117484488	1830	1830	1830	1830	0
461	20240405	110100	117484488	1830	1830	1830	1830	0
462	20240405	110000	117484488	1830	1830	1830	1830	36
463	20240405	105900	117418608	1830	1836	1836	1830	117
464	20240405	105800	117203802	1836	1833	1836	1833	458
465	20240405	105700	116363028	1834	1834	1834	1834	40
466	20240405	105600	116289668	1834	1834	1834	1834	10
467	20240405	105500	116271328	1835	1835	1835	1835	3
468	20240405	105400	116265823	1835	1835	1835	1835	6
469	20240405	105300	116254813	1836	1836	1836	1836	3
470	20240405	105200	116249305	1829	1828	1829	1828	78
471	20240405	105100	116106720	1828	1828	1828	1828	1000
472	20240405	105000	114278720	1828	1828	1828	1822	4906
473	20240405	104900	105330757	1829	1828	1829	1828	2
474	20240405	104800	105327100	1829	1829	1829	1828	66
475	20240405	104700	105206450	1829	1829	1829	1829	0
476	20240405	104600	105206450	1829	1834	1834	1829	7417
477	20240405	104500	91622181	1835	1835	1835	1835	5
478	20240405	104400	91613006	1835	1834	1835	1834	36
479	20240405	104300	91546981	1834	1834	1834	1834	3
480	20240405	104200	91541479	1836	1836	1836	1836	0
481	20240405	104100	91541479	1836	1836	1836	1836	16
482	20240405	104000	91512103	1834	1835	1835	1833	635
483	20240405	103900	90347117	1836	1836	1836	1836	91
484	20240405	103800	90180041	1836	1835	1836	1835	32
485	20240405	103700	90121320	1836	1836	1836	1836	0
486	20240405	103600	90121320	1836	1836	1836	1835	35
487	20240405	103500	90057093	1835	1835	1836	1835	645
488	20240405	103400	88873517	1836	1835	1836	1835	481
489	20240405	103300	87990881	1836	1837	1838	1836	1931
490	20240405	103200	84444391	1837	1837	1837	1837	0
491	20240405	103100	84444391	1837	1838	1838	1837	598
492	20240405	103000	83345864	1838	1838	1838	1838	0
493	20240405	102900	83345864	1838	1840	1840	1837	1862
494	20240405	102800	79922576	1841	1841	1841	1841	5
495	20240405	102700	79913371	1840	1840	1840	1840	364
496	20240405	102600	79243611	1840	1840	1840	1840	0
497	20240405	102500	79243611	1840	1840	1840	1840	0
498	20240405	102400	79243611	1840	1840	1840	1840	0
499	20240405	102300	79243611	1840	1840	1840	1840	0
500	20240405	102200	79243611	1840	1841	1841	1840	345
501	20240405	102100	78608657	1840	1840	1840	1840	0
502	20240405	102000	78608657	1840	1840	1840	1840	693
503	20240405	101900	77333537	1841	1842	1842	1841	417
504	20240405	101800	76565633	1843	1843	1843	1843	0
505	20240405	101700	76565633	1843	1843	1843	1843	0
506	20240405	101600	76565633	1843	1843	1843	1843	0
507	20240405	101500	76565633	1843	1843	1843	1843	500
508	20240405	101400	75644133	1843	1843	1843	1843	0
509	20240405	101300	75644133	1843	1844	1844	1843	1000
510	20240405	101200	73801132	1843	1843	1843	1843	0
511	20240405	101100	73801132	1843	1844	1844	1843	4
512	20240405	101000	73793759	1843	1843	1843	1843	0
513	20240405	100900	73793759	1843	1843	1843	1843	0
514	20240405	100800	73793759	1843	1843	1843	1843	0
515	20240405	100700	73793759	1843	1843	1843	1843	3
516	20240405	100600	73788230	1845	1845	1845	1845	1
517	20240405	100500	73786385	1845	1845	1845	1845	188
518	20240405	100400	73439525	1845	1845	1845	1845	0
519	20240405	100300	73439525	1845	1845	1845	1845	0
520	20240405	100200	73439525	1845	1845	1845	1845	71
521	20240405	100100	73308530	1845	1845	1845	1845	5
522	20240405	100000	73299305	1845	1845	1845	1845	0
523	20240405	095900	73299305	1845	1845	1845	1845	5
524	20240405	095800	73290080	1846	1846	1846	1846	150
525	20240405	095700	73013180	1846	1846	1846	1846	0
526	20240405	095600	73013180	1846	1846	1846	1846	0
527	20240405	095500	73013180	1846	1846	1846	1846	0
528	20240405	095400	73013180	1846	1846	1846	1846	0
529	20240405	095300	73013180	1846	1842	1846	1840	401
530	20240405	095200	72275135	1842	1842	1842	1842	1
531	20240405	095100	72273293	1841	1843	1843	1841	41
532	20240405	095000	72197789	1846	1846	1846	1846	0
533	20240405	094900	72197789	1846	1846	1846	1846	0
534	20240405	094800	72197789	1846	1846	1846	1846	1
535	20240405	094700	72195943	1846	1846	1846	1846	5
536	20240405	094600	72186713	1840	1841	1841	1840	1935
537	20240405	094500	68626312	1840	1840	1840	1840	0
538	20240405	094400	68626312	1840	1841	1841	1840	200
539	20240405	094300	68258311	1840	1846	1846	1840	3506
540	20240405	094200	61803405	1847	1847	1847	1847	0
541	20240405	094100	61803405	1847	1847	1847	1847	7
542	20240405	094000	61790476	1847	1847	1847	1847	0
543	20240405	093900	61790476	1847	1849	1849	1847	127
544	20240405	093800	61555852	1850	1851	1851	1849	121
545	20240405	093700	61332097	1855	1855	1855	1855	28
546	20240405	093600	61280157	1855	1855	1855	1855	0
547	20240405	093500	61280157	1855	1855	1855	1855	0
548	20240405	093400	61280157	1855	1855	1855	1855	0
549	20240405	093300	61280157	1855	1852	1855	1852	3315
550	20240405	093200	55136789	1852	1852	1852	1852	0
551	20240405	093100	55136789	1852	1852	1852	1852	0
552	20240405	093000	55136789	1852	1852	1852	1852	5
553	20240405	092900	55127529	1852	1852	1852	1852	4
554	20240405	092800	55120121	1852	1852	1852	1852	30
555	20240405	092700	55064561	1853	1853	1853	1853	0
556	20240405	092600	55064561	1853	1853	1853	1853	0
557	20240405	092500	55064561	1853	1853	1853	1853	30
558	20240405	092400	55008971	1852	1852	1852	1852	50
559	20240405	092300	54916371	1852	1852	1852	1852	380
560	20240405	092200	54212611	1851	1851	1851	1851	89
561	20240405	092100	54047872	1842	1842	1842	1842	0
562	20240405	092000	54047872	1842	1844	1844	1842	7500
563	20240405	091900	40225721	1844	1844	1844	1844	252
564	20240405	091800	39761033	1849	1849	1849	1849	200
565	20240405	091700	39391233	1850	1850	1850	1850	230
566	20240405	091600	38965733	1851	1851	1851	1851	5
567	20240405	091500	38956478	1842	1842	1842	1842	0
568	20240405	091400	38956478	1842	1842	1842	1842	0
569	20240405	091300	38956478	1842	1842	1842	1842	1
570	20240405	091200	38954636	1841	1843	1843	1841	3001
571	20240405	091100	33429574	1852	1852	1852	1852	27
572	20240405	091000	33379570	1852	1851	1852	1851	67
573	20240405	090900	33255495	1853	1853	1853	1853	0
574	20240405	090800	33255495	1853	1852	1853	1852	534
575	20240405	090700	32266111	1852	1841	1852	1839	396
576	20240405	090600	31536539	1853	1846	1855	1840	10006
577	20240405	090500	13120090	1856	1856	1856	1856	0
578	20240405	090400	13120090	1856	1856	1856	1856	94
579	20240405	090300	12945626	1856	1856	1856	1856	50
580	20240405	090200	12852826	1857	1857	1857	1857	2
581	20240405	090100	12849112	1855	1855	1855	1855	177
582	20240405	090000	12520777	1854	1840	1854	1840	3782