KissMeData/004270/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	184200	69479951	1867	1867	1867	1867	652
3	20240502	184100	69479951	1867	1867	1867	1867	0
4	20240502	184000	69479951	1867	1867	1867	1867	0
5	20240502	183900	69479951	1867	1867	1867	1867	0
6	20240502	183800	69479951	1867	1867	1867	1867	0
7	20240502	183700	69479951	1867	1867	1867	1867	0
8	20240502	183600	69479951	1867	1867	1867	1867	0
9	20240502	183500	69479951	1867	1867	1867	1867	0
10	20240502	183400	69479951	1867	1867	1867	1867	0
11	20240502	183300	69479951	1867	1867	1867	1867	0
12	20240502	183200	69479951	1867	1867	1867	1867	0
13	20240502	183100	69479951	1867	1867	1867	1867	0
14	20240502	183000	69479951	1867	1867	1867	1867	0
15	20240502	182900	69479951	1867	1867	1867	1867	0
16	20240502	182800	69479951	1867	1867	1867	1867	0
17	20240502	182700	69479951	1867	1867	1867	1867	0
18	20240502	182600	69479951	1867	1867	1867	1867	0
19	20240502	182500	69479951	1867	1867	1867	1867	0
20	20240502	182400	69479951	1867	1867	1867	1867	0
21	20240502	182300	69479951	1867	1867	1867	1867	0
22	20240502	182200	69479951	1867	1867	1867	1867	0
23	20240502	182100	69479951	1867	1867	1867	1867	0
24	20240502	182000	69479951	1867	1867	1867	1867	0
25	20240502	181900	69479951	1867	1867	1867	1867	0
26	20240502	181800	69479951	1867	1867	1867	1867	0
27	20240502	181700	69479951	1867	1867	1867	1867	0
28	20240502	181600	69479951	1867	1867	1867	1867	0
29	20240502	181500	69479951	1867	1867	1867	1867	0
30	20240502	181400	69479951	1867	1867	1867	1867	0
31	20240502	181300	69479951	1867	1867	1867	1867	0
32	20240502	181200	69479951	1867	1867	1867	1867	652
33	20240502	181100	69479951	1867	1867	1867	1867	0
34	20240502	181000	69479951	1867	1867	1867	1867	0
35	20240502	180900	69479951	1867	1867	1867	1867	0
36	20240502	180800	69479951	1867	1867	1867	1867	0
37	20240502	180700	69479951	1867	1867	1867	1867	0
38	20240502	180600	69479951	1867	1867	1867	1867	0
39	20240502	180500	69479951	1867	1867	1867	1867	0
40	20240502	180400	69479951	1867	1867	1867	1867	0
41	20240502	180300	69479951	1867	1867	1867	1867	0
42	20240502	180200	69479951	1867	1867	1867	1867	0
43	20240502	180100	69479951	1867	1867	1867	1867	0
44	20240502	180000	69479951	1867	1867	1867	1867	0
45	20240502	175900	69479951	1867	1867	1867	1867	0
46	20240502	175800	69479951	1867	1867	1867	1867	0
47	20240502	175700	69479951	1867	1867	1867	1867	0
48	20240502	175600	69479951	1867	1867	1867	1867	0
49	20240502	175500	69479951	1867	1867	1867	1867	0
50	20240502	175400	69479951	1867	1867	1867	1867	0
51	20240502	175300	69479951	1867	1867	1867	1867	0
52	20240502	175200	69479951	1867	1867	1867	1867	0
53	20240502	175100	69479951	1867	1867	1867	1867	0
54	20240502	175000	69479951	1867	1867	1867	1867	0
55	20240502	174900	69479951	1867	1867	1867	1867	0
56	20240502	174800	69479951	1867	1867	1867	1867	0
57	20240502	174700	69479951	1867	1867	1867	1867	0
58	20240502	174600	69479951	1867	1867	1867	1867	0
59	20240502	174500	69479951	1867	1867	1867	1867	0
60	20240502	174400	69479951	1867	1867	1867	1867	0
61	20240502	174300	69479951	1867	1867	1867	1867	0
62	20240502	174200	69479951	1867	1867	1867	1867	652
63	20240502	174100	69479951	1867	1867	1867	1867	0
64	20240502	174000	69479951	1867	1867	1867	1867	0
65	20240502	173900	69479951	1867	1867	1867	1867	0
66	20240502	173800	69479951	1867	1867	1867	1867	0
67	20240502	173700	69479951	1867	1867	1867	1867	0
68	20240502	173600	69479951	1867	1867	1867	1867	0
69	20240502	173500	69479951	1867	1867	1867	1867	0
70	20240502	173400	69479951	1867	1867	1867	1867	0
71	20240502	173300	69479951	1867	1867	1867	1867	0
72	20240502	173200	69479951	1867	1867	1867	1867	0
73	20240502	173100	69479951	1867	1867	1867	1867	0
74	20240502	173000	69479951	1867	1867	1867	1867	0
75	20240502	172900	69479951	1867	1867	1867	1867	0
76	20240502	172800	69479951	1867	1867	1867	1867	0
77	20240502	172700	69479951	1867	1867	1867	1867	0
78	20240502	172600	69479951	1867	1867	1867	1867	0
79	20240502	172500	69479951	1867	1867	1867	1867	0
80	20240502	172400	69479951	1867	1867	1867	1867	0
81	20240502	172300	69479951	1867	1867	1867	1867	0
82	20240502	172200	69479951	1867	1867	1867	1867	0
83	20240502	172100	69479951	1867	1867	1867	1867	0
84	20240502	172000	69479951	1867	1867	1867	1867	0
85	20240502	171900	69479951	1867	1867	1867	1867	0
86	20240502	171800	69479951	1867	1867	1867	1867	0
87	20240502	171700	69479951	1867	1867	1867	1867	0
88	20240502	171600	69479951	1867	1867	1867	1867	0
89	20240502	171500	69479951	1867	1867	1867	1867	0
90	20240502	171400	69479951	1867	1867	1867	1867	0
91	20240502	171300	69479951	1867	1867	1867	1867	0
92	20240502	171200	69479951	1867	1867	1867	1867	652
93	20240502	171100	69479951	1867	1867	1867	1867	0
94	20240502	171000	69479951	1867	1867	1867	1867	0
95	20240502	170900	69479951	1867	1867	1867	1867	0
96	20240502	170800	69479951	1867	1867	1867	1867	0
97	20240502	170700	69479951	1867	1867	1867	1867	0
98	20240502	170600	69479951	1867	1867	1867	1867	0
99	20240502	170500	69479951	1867	1867	1867	1867	0
100	20240502	170400	69479951	1867	1867	1867	1867	0
101	20240502	170300	69479951	1867	1867	1867	1867	0
102	20240502	170200	69479951	1867	1867	1867	1867	0
103	20240502	170100	69479951	1867	1867	1867	1867	0
104	20240502	170000	69479951	1867	1867	1867	1867	0
105	20240502	165900	69479951	1867	1867	1867	1867	0
106	20240502	165800	69479951	1867	1867	1867	1867	0
107	20240502	165700	69479951	1867	1867	1867	1867	0
108	20240502	165600	69479951	1867	1867	1867	1867	0
109	20240502	165500	69479951	1867	1867	1867	1867	0
110	20240502	165400	69479951	1867	1867	1867	1867	0
111	20240502	165300	69479951	1867	1867	1867	1867	0
112	20240502	165200	69479951	1867	1867	1867	1867	0
113	20240502	165100	69479951	1867	1867	1867	1867	0
114	20240502	165000	69479951	1867	1867	1867	1867	0
115	20240502	164900	69479951	1867	1867	1867	1867	0
116	20240502	164800	69479951	1867	1867	1867	1867	0
117	20240502	164700	69479951	1867	1867	1867	1867	0
118	20240502	164600	69479951	1867	1867	1867	1867	0
119	20240502	164500	69479951	1867	1867	1867	1867	0
120	20240502	164400	69479951	1867	1867	1867	1867	0
121	20240502	164300	69479951	1867	1867	1867	1867	0
122	20240502	164200	69479951	1867	1867	1867	1867	652
123	20240502	164100	69479951	1867	1867	1867	1867	0
124	20240502	164000	69479951	1867	1867	1867	1867	0
125	20240502	163900	69479951	1867	1867	1867	1867	0
126	20240502	163800	69479951	1867	1867	1867	1867	0
127	20240502	163700	69479951	1867	1867	1867	1867	0
128	20240502	163600	69479951	1867	1867	1867	1867	0
129	20240502	163500	69479951	1867	1867	1867	1867	0
130	20240502	163400	69479951	1867	1867	1867	1867	0
131	20240502	163300	69479951	1867	1867	1867	1867	0
132	20240502	163200	69479951	1867	1867	1867	1867	0
133	20240502	163100	69479951	1867	1867	1867	1867	0
134	20240502	163000	69479951	1867	1867	1867	1867	0
135	20240502	162900	69479951	1867	1867	1867	1867	0
136	20240502	162800	69479951	1867	1867	1867	1867	0
137	20240502	162700	69479951	1867	1867	1867	1867	0
138	20240502	162600	69479951	1867	1867	1867	1867	0
139	20240502	162500	69479951	1867	1867	1867	1867	0
140	20240502	162400	69479951	1867	1867	1867	1867	0
141	20240502	162300	69479951	1867	1867	1867	1867	0
142	20240502	162200	69479951	1867	1867	1867	1867	0
143	20240502	162100	69479951	1867	1867	1867	1867	0
144	20240502	162000	69479951	1867	1867	1867	1867	0
145	20240502	161900	69479951	1867	1867	1867	1867	0
146	20240502	161800	69479951	1867	1867	1867	1867	0
147	20240502	161700	69479951	1867	1867	1867	1867	0
148	20240502	161600	69479951	1867	1867	1867	1867	0
149	20240502	161500	69479951	1867	1867	1867	1867	0
150	20240502	161400	69479951	1867	1867	1867	1867	0
151	20240502	161300	69479951	1867	1867	1867	1867	0
152	20240502	161200	69479951	1867	1867	1867	1867	652
153	20240502	161100	69479951	1867	1867	1867	1867	0
154	20240502	161000	69479951	1867	1867	1867	1867	0
155	20240502	160900	69479951	1867	1867	1867	1867	0
156	20240502	160800	69479951	1867	1867	1867	1867	0
157	20240502	160700	69479951	1867	1867	1867	1867	0
158	20240502	160600	69479951	1867	1867	1867	1867	0
159	20240502	160500	69479951	1867	1867	1867	1867	0
160	20240502	160400	69479951	1867	1867	1867	1867	0
161	20240502	160300	69479951	1867	1867	1867	1867	0
162	20240502	160200	69479951	1867	1867	1867	1867	0
163	20240502	160100	69479951	1867	1867	1867	1867	0
164	20240502	160000	69479951	1867	1867	1867	1867	0
165	20240502	155900	69479951	1867	1867	1867	1867	0
166	20240502	155800	69479951	1867	1867	1867	1867	0
167	20240502	155700	69479951	1867	1867	1867	1867	0
168	20240502	155600	69479951	1867	1867	1867	1867	0
169	20240502	155500	69479951	1867	1867	1867	1867	0
170	20240502	155400	69479951	1867	1867	1867	1867	0
171	20240502	155300	69479951	1867	1867	1867	1867	0
172	20240502	155200	69479951	1867	1867	1867	1867	0
173	20240502	155100	69479951	1867	1867	1867	1867	0
174	20240502	155000	69479951	1867	1867	1867	1867	0
175	20240502	154900	69479951	1867	1867	1867	1867	0
176	20240502	154800	69479951	1867	1867	1867	1867	0
177	20240502	154700	69479951	1867	1867	1867	1867	0
178	20240502	154600	69479951	1867	1867	1867	1867	0
179	20240502	154500	69479951	1867	1867	1867	1867	0
180	20240502	154400	69479951	1867	1867	1867	1867	0
181	20240502	154300	69479951	1867	1867	1867	1867	0
182	20240502	154200	69479951	1867	1867	1867	1867	652
183	20240502	154100	69479951	1867	1867	1867	1867	0
184	20240502	154000	69479951	1867	1867	1867	1867	0
185	20240502	153900	69479951	1867	1867	1867	1867	0
186	20240502	153800	69479951	1867	1867	1867	1867	0
187	20240502	153700	69479951	1867	1867	1867	1867	0
188	20240502	153600	69479951	1867	1867	1867	1867	0
189	20240502	153500	69479951	1867	1867	1867	1867	0
190	20240502	153400	69479951	1867	1867	1867	1867	0
191	20240502	153300	69479951	1867	1867	1867	1867	0
192	20240502	153200	69479951	1867	1867	1867	1867	0
193	20240502	153100	69479951	1867	1867	1867	1867	0
194	20240502	153000	69479951	1867	1867	1867	1867	652
195	20240502	152900	68262667	1867	1867	1867	1867	0
196	20240502	152800	68262667	1867	1867	1867	1867	0
197	20240502	152700	68262667	1867	1867	1867	1867	0
198	20240502	152600	68262667	1867	1867	1867	1867	0
199	20240502	152500	68262667	1867	1867	1867	1867	0
200	20240502	152400	68262667	1867	1867	1867	1867	0
201	20240502	152300	68262667	1867	1867	1867	1867	0
202	20240502	152200	68262667	1867	1867	1867	1867	0
203	20240502	152100	68262667	1867	1867	1867	1867	0
204	20240502	152000	68262667	1867	1867	1867	1867	0
205	20240502	151900	68262667	1867	1869	1869	1867	27
206	20240502	151800	68212206	1869	1869	1869	1869	30
207	20240502	151700	68156136	1869	1866	1869	1866	141
208	20240502	151600	67892885	1867	1866	1867	1866	124
209	20240502	151500	67661398	1867	1866	1867	1866	540
210	20240502	151400	66653735	1867	1867	1869	1867	21
211	20240502	151300	66614511	1867	1867	1869	1867	21
212	20240502	151200	66575295	1866	1868	1868	1866	111
213	20240502	151100	66368142	1867	1868	1868	1867	19
214	20240502	151000	66332667	1868	1867	1869	1867	21
215	20240502	150900	66293445	1869	1869	1869	1868	291
216	20240502	150800	65749575	1868	1868	1869	1868	56
217	20240502	150700	65644937	1868	1868	1870	1868	114
218	20240502	150600	65431973	1870	1868	1870	1868	19
219	20240502	150500	65396470	1870	1868	1870	1868	19
220	20240502	150400	65360966	1870	1868	1870	1868	29
221	20240502	150300	65306771	1870	1868	1870	1868	19
222	20240502	150200	65271267	1870	1870	1870	1869	112
223	20240502	150100	65061836	1870	1869	1870	1869	90
224	20240502	150000	64893564	1869	1869	1870	1869	19
225	20240502	145900	64858052	1870	1869	1870	1869	21
226	20240502	145800	64818799	1870	1869	1870	1869	61
227	20240502	145700	64704747	1870	1869	1870	1869	70
228	20240502	145600	64573873	1870	1868	1870	1868	19
229	20240502	145500	64538370	1870	1869	1870	1869	30
230	20240502	145400	64482287	1868	1869	1870	1868	19
231	20240502	145300	64446784	1870	1868	1870	1868	47
232	20240502	145200	64358934	1868	1867	1868	1867	18
233	20240502	145100	64325319	1869	1869	1870	1868	21
234	20240502	145000	64286077	1870	1869	1870	1869	10
235	20240502	144900	64267385	1870	1868	1870	1867	20
236	20240502	144800	64230031	1869	1868	1870	1868	78
237	20240502	144700	64084209	1868	1869	1869	1868	14
238	20240502	144600	64058044	1870	1867	1870	1867	21
239	20240502	144500	64018802	1870	1868	1870	1868	20
240	20240502	144400	63981429	1870	1868	1870	1868	21
241	20240502	144300	63942184	1869	1868	1869	1867	26
242	20240502	144200	63893617	1870	1869	1870	1869	10
243	20240502	144100	63874926	1870	1867	1870	1867	37
244	20240502	144000	63805805	1867	1867	1867	1866	17
245	20240502	143900	63774074	1869	1868	1869	1868	11
246	20240502	143800	63753524	1870	1867	1870	1867	30
247	20240502	143700	63697478	1866	1866	1867	1866	19
248	20240502	143600	63662023	1867	1867	1867	1866	20
249	20240502	143500	63624700	1866	1866	1867	1866	21
250	20240502	143400	63585510	1867	1866	1867	1866	20
251	20240502	143300	63548188	1867	1866	1867	1866	19
252	20240502	143200	63512732	1867	1867	1867	1866	11
253	20240502	143100	63492204	1869	1866	1869	1866	29
254	20240502	143000	63438054	1867	1867	1867	1866	516
255	20240502	142900	62475191	1866	1866	1866	1866	74
256	20240502	142800	62337107	1866	1866	1867	1866	27
257	20240502	142700	62286724	1867	1868	1868	1867	11
258	20240502	142600	62266186	1870	1867	1870	1867	28
259	20240502	142500	62213875	1868	1868	1868	1868	1
260	20240502	142400	62212007	1870	1868	1870	1867	37
261	20240502	142300	62142877	1869	1868	1870	1868	21
262	20240502	142200	62103636	1870	1868	1870	1868	18
263	20240502	142100	62070001	1868	1869	1870	1868	19
264	20240502	142000	62034498	1868	1867	1868	1867	26
265	20240502	141900	61985938	1870	1868	1870	1868	20
266	20240502	141800	61948559	1868	1868	1868	1868	11
267	20240502	141700	61928011	1870	1868	1870	1867	30
268	20240502	141600	61871964	1870	1867	1870	1867	29
269	20240502	141500	61817785	1868	1868	1868	1868	1
270	20240502	141400	61815917	1870	1867	1870	1867	34
271	20240502	141300	61752413	1868	1868	1869	1868	12
272	20240502	141200	61729994	1870	1867	1870	1867	130
273	20240502	141100	61487240	1867	1868	1868	1867	20
274	20240502	141000	61449889	1867	1867	1868	1867	235
275	20240502	140900	61011136	1868	1868	1868	1868	10
276	20240502	140800	60992456	1868	1867	1868	1867	18
277	20240502	140700	60958841	1868	1868	1869	1867	140
278	20240502	140600	60697327	1869	1869	1869	1868	22
279	20240502	140500	60656227	1868	1868	1869	1868	18
280	20240502	140400	60622602	1869	1868	1869	1868	50
281	20240502	140300	60529161	1868	1868	1868	1868	17
282	20240502	140200	60497405	1868	1868	1868	1868	26
283	20240502	140100	60448837	1869	1868	1869	1868	24
284	20240502	140000	60403999	1869	1869	1869	1868	11
285	20240502	135900	60383449	1869	1869	1870	1869	415
286	20240502	135800	59607434	1870	1871	1871	1870	6
287	20240502	135700	59596213	1870	1870	1870	1870	0
288	20240502	135600	59596213	1870	1868	1870	1868	40
289	20240502	135500	59521455	1868	1868	1868	1868	18
290	20240502	135400	59487831	1868	1869	1869	1868	23
291	20240502	135300	59444865	1870	1872	1872	1870	6
292	20240502	135200	59433639	1874	1873	1874	1873	105
293	20240502	135100	59236972	1873	1869	1873	1868	46
294	20240502	135000	59151003	1870	1870	1870	1870	11
295	20240502	134900	59130433	1871	1873	1873	1871	3581
296	20240502	134800	52426779	1873	1872	1873	1872	40
297	20240502	134700	52351877	1873	1873	1873	1872	49
298	20240502	134600	52260117	1873	1873	1873	1872	61
299	20240502	134500	52145882	1873	1872	1873	1872	113
300	20240502	134400	51934342	1873	1872	1873	1872	25
301	20240502	134300	51887535	1873	1872	1873	1872	299
302	20240502	134200	51327525	1873	1873	1874	1872	103
303	20240502	134100	51134614	1874	1873	1874	1873	20
304	20240502	134000	51097152	1874	1874	1874	1873	62
305	20240502	133900	50981023	1877	1874	1877	1874	11
306	20240502	133800	50960398	1873	1874	1875	1873	20
307	20240502	133700	50922926	1873	1873	1874	1873	26
308	20240502	133600	50874220	1875	1875	1875	1874	21
309	20240502	133500	50834854	1874	1873	1874	1872	23
310	20240502	133400	50791779	1874	1874	1874	1873	12
311	20240502	133300	50769299	1874	1873	1874	1872	34
312	20240502	133200	50705617	1873	1874	1875	1873	51
313	20240502	133100	50610002	1874	1872	1874	1872	40
314	20240502	133000	50535096	1873	1873	1873	1872	521
315	20240502	132900	49559780	1872	1873	1873	1872	20
316	20240502	132800	49522338	1872	1872	1873	1872	30
317	20240502	132700	49466174	1873	1872	1873	1872	19
318	20240502	132600	49430604	1873	1872	1873	1872	20
319	20240502	132500	49393162	1873	1873	1874	1872	22
320	20240502	132400	49351960	1873	1872	1874	1872	75
321	20240502	132300	49211542	1873	1873	1874	1872	30
322	20240502	132200	49155358	1873	1873	1873	1872	28
323	20240502	132100	49102932	1872	1873	1873	1872	19
324	20240502	132000	49067362	1872	1872	1873	1872	33
325	20240502	131900	49005579	1872	1872	1872	1872	18
326	20240502	131800	48971883	1873	1869	1873	1869	500
327	20240502	131700	48035940	1868	1868	1868	1868	18
328	20240502	131600	48002316	1868	1868	1868	1868	17
329	20240502	131500	47970560	1869	1869	1869	1869	2
330	20240502	131400	47966822	1868	1867	1868	1867	26
331	20240502	131300	47918271	1867	1867	1867	1866	30
332	20240502	131200	47862270	1866	1866	1867	1866	27
333	20240502	131100	47811887	1867	1868	1869	1867	13
334	20240502	131000	47787601	1870	1868	1870	1868	20
335	20240502	130900	47750228	1870	1870	1870	1870	3
336	20240502	130800	47744618	1870	1869	1870	1869	17
337	20240502	130700	47712836	1871	1870	1871	1869	30
338	20240502	130600	47656741	1870	1870	1870	1870	5
339	20240502	130500	47647391	1869	1866	1870	1866	44
340	20240502	130400	47565191	1871	1871	1871	1871	0
341	20240502	130300	47565191	1871	1868	1871	1868	27
342	20240502	130200	47514723	1870	1869	1870	1868	21
343	20240502	130100	47475480	1869	1868	1870	1868	207
344	20240502	130000	47088417	1869	1868	1870	1867	745
345	20240502	125900	45697407	1868	1868	1868	1868	1
346	20240502	125800	45695539	1870	1868	1870	1867	35
347	20240502	125700	45630158	1867	1869	1869	1867	10
348	20240502	125600	45611485	1870	1870	1870	1869	894
349	20240502	125500	43939714	1870	1868	1870	1868	349
350	20240502	125400	43287119	1870	1867	1870	1867	926
351	20240502	125300	41556803	1868	1867	1870	1867	74
352	20240502	125200	41418508	1868	1867	1868	1867	13
353	20240502	125100	41394232	1868	1867	1868	1867	20
354	20240502	125000	41356890	1868	1867	1868	1867	20
355	20240502	124900	41319547	1868	1868	1868	1868	2
356	20240502	124800	41315811	1870	1868	1870	1868	38
357	20240502	124700	41244789	1868	1867	1869	1867	20
358	20240502	124600	41207437	1867	1867	1867	1867	34
359	20240502	124500	41143959	1867	1867	1867	1867	1
360	20240502	124400	41142092	1869	1868	1869	1868	18
361	20240502	124300	41108459	1872	1872	1872	1872	0
362	20240502	124200	41108459	1872	1867	1872	1867	1470
363	20240502	124100	38359570	1866	1866	1867	1865	83
364	20240502	124000	38204694	1866	1866	1866	1865	31
365	20240502	123900	38146864	1869	1867	1869	1867	20
366	20240502	123800	38109511	1866	1866	1868	1866	29
367	20240502	123700	38055372	1870	1869	1870	1869	20
368	20240502	123600	38017981	1870	1870	1870	1870	0
369	20240502	123500	38017981	1870	1869	1870	1868	35
370	20240502	123400	37952565	1870	1866	1870	1865	470
371	20240502	123300	37075860	1870	1869	1870	1869	16
372	20240502	123200	37045949	1871	1869	1871	1869	20
373	20240502	123100	37008554	1872	1871	1872	1871	10
374	20240502	123000	36989843	1872	1871	1872	1871	34
375	20240502	122900	36926212	1873	1871	1873	1871	20
376	20240502	122800	36888777	1872	1871	1872	1871	10
377	20240502	122700	36870065	1870	1869	1870	1869	27
378	20240502	122600	36819593	1869	1867	1869	1867	74
379	20240502	122500	36681408	1867	1867	1867	1867	7
380	20240502	122400	36668339	1871	1870	1871	1870	10
381	20240502	122300	36649638	1871	1870	1872	1870	35
382	20240502	122200	36584169	1867	1867	1867	1867	7
383	20240502	122100	36571100	1873	1872	1873	1872	10
384	20240502	122000	36552379	1873	1873	1874	1873	21
385	20240502	121900	36513045	1873	1872	1873	1872	26
386	20240502	121800	36464364	1874	1873	1874	1873	10
387	20240502	121700	36445633	1875	1875	1875	1875	15
388	20240502	121600	36417508	1876	1875	1876	1874	51
389	20240502	121500	36321859	1876	1874	1876	1867	37
390	20240502	121400	36252572	1876	1876	1876	1876	0
391	20240502	121300	36252572	1876	1874	1876	1874	34
392	20240502	121200	36188824	1876	1875	1876	1875	9
393	20240502	121100	36171948	1875	1875	1875	1875	115
394	20240502	121000	35956323	1875	1875	1875	1875	9
395	20240502	120900	35939448	1873	1865	1873	1864	34
396	20240502	120800	35875973	1864	1864	1865	1864	20
397	20240502	120700	35838690	1864	1864	1865	1864	19
398	20240502	120600	35803273	1864	1864	1864	1864	17
399	20240502	120500	35771585	1864	1865	1865	1864	24
400	20240502	120400	35726840	1866	1866	1866	1865	29
401	20240502	120300	35672751	1874	1874	1874	1874	3
402	20240502	120200	35667129	1877	1877	1877	1877	3
403	20240502	120100	35661498	1867	1864	1867	1864	43
404	20240502	120000	35581277	1864	1864	1864	1864	17
405	20240502	115900	35549589	1864	1865	1865	1864	37
406	20240502	115800	35480619	1865	1867	1867	1865	13
407	20240502	115700	35456371	1868	1868	1868	1868	27
408	20240502	115600	35405935	1868	1868	1868	1868	27
409	20240502	115500	35355499	1868	1868	1868	1868	34
410	20240502	115400	35291987	1869	1869	1869	1869	1
411	20240502	115300	35290118	1867	1867	1867	1867	0
412	20240502	115200	35290118	1867	1864	1867	1864	37
413	20240502	115100	35221123	1865	1867	1867	1865	50
414	20240502	115000	35127868	1868	1872	1872	1868	10
415	20240502	114900	35109168	1878	1878	1878	1878	0
416	20240502	114800	35109168	1878	1874	1878	1873	36
417	20240502	114700	35041640	1879	1879	1879	1879	0
418	20240502	114600	35041640	1879	1865	1879	1865	73
419	20240502	114500	34905052	1864	1864	1864	1864	18
420	20240502	114400	34871500	1864	1864	1865	1864	27
421	20240502	114300	34821171	1865	1865	1865	1865	15
422	20240502	114200	34793196	1865	1864	1865	1864	30
423	20240502	114100	34737273	1865	1864	1865	1864	20
424	20240502	114000	34699991	1865	1864	1865	1864	29
425	20240502	113900	34645932	1864	1864	1864	1864	34
426	20240502	113800	34582556	1865	1865	1865	1865	1
427	20240502	113700	34580691	1871	1871	1871	1871	0
428	20240502	113600	34580691	1871	1867	1871	1867	80
429	20240502	113500	34431107	1872	1872	1872	1872	0
430	20240502	113400	34431107	1872	1872	1872	1872	0
431	20240502	113300	34431107	1872	1865	1872	1865	90
432	20240502	113200	34262778	1864	1864	1864	1864	36
433	20240502	113100	34195674	1865	1865	1865	1865	1
434	20240502	113000	34193809	1863	1864	1864	1863	36
435	20240502	112900	34126732	1864	1864	1864	1864	0
436	20240502	112800	34126732	1864	1864	1864	1864	0
437	20240502	112700	34126732	1864	1863	1864	1863	23
438	20240502	112600	34083877	1863	1863	1863	1863	18
439	20240502	112500	34050343	1863	1863	1863	1862	52
440	20240502	112400	33953492	1864	1864	1864	1864	11
441	20240502	112300	33932988	1879	1879	1879	1879	0
442	20240502	112200	33932988	1879	1878	1879	1878	10
443	20240502	112100	33914207	1879	1877	1879	1877	20
444	20240502	112000	33876654	1879	1874	1879	1874	1110
445	20240502	111900	31793513	1879	1870	1879	1870	531
446	20240502	111800	30798427	1874	1874	1874	1874	0
447	20240502	111700	30798427	1874	1862	1874	1862	29
448	20240502	111600	30744297	1862	1862	1862	1862	17
449	20240502	111500	30712643	1862	1862	1862	1862	26
450	20240502	111400	30664231	1862	1862	1862	1862	18
451	20240502	111300	30630715	1863	1863	1863	1862	1984
452	20240502	111200	26936149	1863	1863	1863	1863	18
453	20240502	111100	26902615	1863	1863	1864	1863	311
454	20240502	111000	26323221	1863	1863	1864	1863	19
455	20240502	110900	26287823	1864	1863	1864	1863	23
456	20240502	110800	26244971	1863	1863	1863	1862	21
457	20240502	110700	26205866	1862	1862	1863	1862	18
458	20240502	110600	26172349	1862	1863	1863	1862	19
459	20240502	110500	26136970	1863	1863	1863	1863	24
460	20240502	110400	26092258	1862	1863	1863	1862	19
461	20240502	110300	26056878	1862	1862	1862	1862	18
462	20240502	110200	26023362	1862	1862	1862	1862	17
463	20240502	110100	25991708	1862	1862	1862	1862	18
464	20240502	110000	25958192	1863	1863	1863	1862	162
465	20240502	105900	25656544	1862	1862	1863	1862	19
466	20240502	105800	25621165	1862	1862	1863	1862	28
467	20240502	105700	25569019	1863	1862	1863	1862	19
468	20240502	105600	25533631	1862	1862	1863	1862	28
469	20240502	105500	25481493	1863	1863	1863	1863	9
470	20240502	105400	25464726	1863	1863	1863	1863	34
471	20240502	105300	25401384	1864	1864	1864	1864	1
472	20240502	105200	25399520	1874	1874	1874	1874	0
473	20240502	105100	25399520	1874	1863	1874	1863	38
474	20240502	105000	25328612	1863	1863	1863	1863	27
475	20240502	104900	25278311	1863	1863	1863	1863	17
476	20240502	104800	25246640	1863	1863	1863	1863	18
477	20240502	104700	25213106	1863	1863	1863	1863	17
478	20240502	104600	25181435	1863	1863	1863	1863	9
479	20240502	104500	25164668	1863	1863	1863	1863	96
480	20240502	104400	24985820	1863	1863	1863	1863	18
481	20240502	104300	24952286	1864	1864	1864	1864	67
482	20240502	104200	24827398	1864	1864	1864	1864	18
483	20240502	104100	24793846	1864	1863	1864	1863	35
484	20240502	104000	24728624	1864	1863	1864	1863	17
485	20240502	103900	24696952	1864	1864	1864	1864	17
486	20240502	103800	24665264	1864	1864	1864	1864	208
487	20240502	103700	24277552	1864	1864	1864	1864	18
488	20240502	103600	24244000	1864	1865	1865	1864	18
489	20240502	103500	24210447	1864	1865	1865	1864	36
490	20240502	103400	24143332	1868	1868	1868	1868	0
491	20240502	103300	24143332	1868	1865	1868	1865	51
492	20240502	103200	24048182	1865	1865	1866	1865	194
493	20240502	103100	23686371	1870	1870	1870	1870	0
494	20240502	103000	23686371	1870	1870	1870	1870	0
495	20240502	102900	23686371	1870	1865	1870	1865	43
496	20240502	102800	23606051	1865	1866	1866	1865	27
497	20240502	102700	23555695	1874	1874	1874	1874	0
498	20240502	102600	23555695	1874	1866	1874	1866	48
499	20240502	102500	23465929	1866	1866	1866	1866	1
500	20240502	102400	23464063	1869	1869	1869	1869	0
501	20240502	102300	23464063	1869	1864	1869	1864	30
502	20240502	102200	23408094	1865	1864	1865	1864	20
503	20240502	102100	23370812	1865	1864	1865	1864	44
504	20240502	102000	23288794	1864	1863	1864	1863	220
505	20240502	101900	22878732	1864	1864	1864	1863	37
506	20240502	101800	22809781	1865	1865	1865	1864	56
507	20240502	101700	22705395	1874	1874	1874	1874	0
508	20240502	101600	22705395	1874	1864	1874	1864	29
509	20240502	101500	22651302	1864	1863	1864	1863	27
510	20240502	101400	22600992	1864	1863	1864	1863	19
511	20240502	101300	22565593	1864	1863	1864	1863	20
512	20240502	101200	22528331	1864	1863	1864	1863	19
513	20240502	101100	22492932	1863	1864	1864	1863	19
514	20240502	101000	22457534	1863	1863	1864	1863	35
515	20240502	100900	22392328	1864	1864	1864	1864	1
516	20240502	100800	22390464	1863	1862	1863	1862	356
517	20240502	100700	21727254	1863	1862	1863	1862	22
518	20240502	100600	21686287	1863	1862	1863	1862	20
519	20240502	100500	21649045	1863	1862	1863	1862	61
520	20240502	100400	21535460	1862	1862	1863	1862	33
521	20240502	100300	21474013	1862	1870	1870	1862	10
522	20240502	100200	21455385	1870	1872	1872	1870	252
523	20240502	100100	20984141	1871	1871	1871	1870	17
524	20240502	100000	20952343	1864	1861	1864	1861	503
525	20240502	095900	20015941	1862	1861	1862	1861	30
526	20240502	095800	19960099	1862	1863	1863	1862	25
527	20240502	095700	19913548	1865	1863	1865	1862	104
528	20240502	095600	19719684	1863	1861	1863	1861	151
529	20240502	095500	19438529	1862	1862	1863	1861	232
530	20240502	095400	19006639	1863	1862	1863	1862	19
531	20240502	095300	18971259	1863	1863	1863	1862	21
532	20240502	095200	18932154	1862	1863	1863	1862	21
533	20240502	095100	18893050	1863	1862	1864	1862	24
534	20240502	095000	18848345	1863	1862	1863	1862	40
535	20240502	094900	18773859	1863	1865	1865	1863	19
536	20240502	094800	18738447	1865	1865	1865	1865	16
537	20240502	094700	18708607	1864	1864	1864	1864	0
538	20240502	094600	18708607	1864	1863	1864	1863	18
539	20240502	094500	18675056	1863	1862	1863	1862	25
540	20240502	094400	18628499	1862	1862	1863	1862	20
541	20240502	094300	18591257	1863	1863	1864	1863	19
542	20240502	094200	18555859	1863	1862	1863	1862	61
543	20240502	094100	18442254	1862	1862	1863	1862	28
544	20240502	094000	18390117	1863	1864	1864	1862	39
545	20240502	093900	18317488	1863	1869	1869	1863	27
546	20240502	093800	18267164	1870	1870	1870	1870	8
547	20240502	093700	18252204	1874	1874	1874	1874	0
548	20240502	093600	18252204	1874	1864	1874	1864	101
549	20240502	093500	18063749	1869	1868	1873	1868	12
550	20240502	093400	18041326	1869	1866	1869	1860	2170
551	20240502	093300	13993728	1867	1868	1868	1866	288
552	20240502	093200	13456171	1868	1867	1868	1867	18
553	20240502	093100	13422564	1868	1868	1868	1867	25
554	20240502	093000	13375887	1871	1871	1871	1867	1301
555	20240502	092900	10943876	1872	1872	1872	1871	20
556	20240502	092800	10906454	1871	1871	1871	1871	17
557	20240502	092700	10874647	1871	1871	1871	1871	18
558	20240502	092600	10840969	1873	1871	1873	1870	36
559	20240502	092500	10773618	1870	1870	1871	1870	222
560	20240502	092400	10358277	1870	1875	1875	1870	1559
561	20240502	092300	7441743	1874	1878	1878	1874	577
562	20240502	092200	6358756	1878	1877	1878	1877	20
563	20240502	092100	6321214	1877	1877	1877	1877	17
564	20240502	092000	6289305	1877	1875	1877	1875	32
565	20240502	091900	6229283	1875	1876	1876	1875	499
566	20240502	091800	5293656	1876	1876	1877	1876	29
567	20240502	091700	5239250	1877	1877	1877	1876	21
568	20240502	091600	5199850	1876	1876	1877	1876	276
569	20240502	091500	4682073	1877	1876	1877	1876	126
570	20240502	091400	4445696	1877	1877	1877	1876	100
571	20240502	091300	4258075	1877	1878	1878	1877	202
572	20240502	091200	3878905	1879	1877	1879	1877	16
573	20240502	091100	3848870	1877	1877	1878	1876	43
574	20240502	091000	3768167	1876	1877	1877	1876	231
575	20240502	090900	3334688	1877	1877	1878	1877	29
576	20240502	090800	3280248	1876	1878	1878	1876	538
577	20240502	090700	2270745	1878	1878	1878	1878	18
578	20240502	090600	2236941	1878	1878	1878	1877	100
579	20240502	090500	2049149	1878	1878	1878	1877	27
580	20240502	090400	1998461	1879	1880	1880	1879	597
581	20240502	090300	876321	1880	1880	1880	1880	18
582	20240502	090200	842481	1880	1880	1880	1880	17
583	20240502	090100	810521	1880	1881	1881	1880	19
584	20240502	090000	774800	1880	1880	1880	1880	352