KissMeData/004270/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	192100	86705270	1855	1855	1855	1855	1449
3	20240404	192000	86705270	1855	1855	1855	1855	0
4	20240404	191900	86705270	1855	1855	1855	1855	0
5	20240404	191800	86705270	1855	1855	1855	1855	0
6	20240404	191700	86705270	1855	1855	1855	1855	0
7	20240404	191600	86705270	1855	1855	1855	1855	0
8	20240404	191500	86705270	1855	1855	1855	1855	0
9	20240404	191400	86705270	1855	1855	1855	1855	0
10	20240404	191300	86705270	1855	1855	1855	1855	0
11	20240404	191200	86705270	1855	1855	1855	1855	0
12	20240404	191100	86705270	1855	1855	1855	1855	0
13	20240404	191000	86705270	1855	1855	1855	1855	0
14	20240404	190900	86705270	1855	1855	1855	1855	0
15	20240404	190800	86705270	1855	1855	1855	1855	0
16	20240404	190700	86705270	1855	1855	1855	1855	0
17	20240404	190600	86705270	1855	1855	1855	1855	0
18	20240404	190500	86705270	1855	1855	1855	1855	0
19	20240404	190400	86705270	1855	1855	1855	1855	0
20	20240404	190300	86705270	1855	1855	1855	1855	0
21	20240404	190200	86705270	1855	1855	1855	1855	0
22	20240404	190100	86705270	1855	1855	1855	1855	0
23	20240404	190000	86705270	1855	1855	1855	1855	0
24	20240404	185900	86705270	1855	1855	1855	1855	0
25	20240404	185800	86705270	1855	1855	1855	1855	0
26	20240404	185700	86705270	1855	1855	1855	1855	0
27	20240404	185600	86705270	1855	1855	1855	1855	0
28	20240404	185500	86705270	1855	1855	1855	1855	0
29	20240404	185400	86705270	1855	1855	1855	1855	0
30	20240404	185300	86705270	1855	1855	1855	1855	0
31	20240404	185200	86705270	1855	1855	1855	1855	0
32	20240404	185100	86705270	1855	1855	1855	1855	1449
33	20240404	185000	86705270	1855	1855	1855	1855	0
34	20240404	184900	86705270	1855	1855	1855	1855	0
35	20240404	184800	86705270	1855	1855	1855	1855	0
36	20240404	184700	86705270	1855	1855	1855	1855	0
37	20240404	184600	86705270	1855	1855	1855	1855	0
38	20240404	184500	86705270	1855	1855	1855	1855	0
39	20240404	184400	86705270	1855	1855	1855	1855	0
40	20240404	184300	86705270	1855	1855	1855	1855	0
41	20240404	184200	86705270	1855	1855	1855	1855	0
42	20240404	184100	86705270	1855	1855	1855	1855	0
43	20240404	184000	86705270	1855	1855	1855	1855	0
44	20240404	183900	86705270	1855	1855	1855	1855	0
45	20240404	183800	86705270	1855	1855	1855	1855	0
46	20240404	183700	86705270	1855	1855	1855	1855	0
47	20240404	183600	86705270	1855	1855	1855	1855	0
48	20240404	183500	86705270	1855	1855	1855	1855	0
49	20240404	183400	86705270	1855	1855	1855	1855	0
50	20240404	183300	86705270	1855	1855	1855	1855	0
51	20240404	183200	86705270	1855	1855	1855	1855	0
52	20240404	183100	86705270	1855	1855	1855	1855	0
53	20240404	183000	86705270	1855	1855	1855	1855	0
54	20240404	182900	86705270	1855	1855	1855	1855	0
55	20240404	182800	86705270	1855	1855	1855	1855	0
56	20240404	182700	86705270	1855	1855	1855	1855	0
57	20240404	182600	86705270	1855	1855	1855	1855	0
58	20240404	182500	86705270	1855	1855	1855	1855	0
59	20240404	182400	86705270	1855	1855	1855	1855	0
60	20240404	182300	86705270	1855	1855	1855	1855	0
61	20240404	182200	86705270	1855	1855	1855	1855	0
62	20240404	182100	86705270	1855	1855	1855	1855	1449
63	20240404	182000	86705270	1855	1855	1855	1855	0
64	20240404	181900	86705270	1855	1855	1855	1855	0
65	20240404	181800	86705270	1855	1855	1855	1855	0
66	20240404	181700	86705270	1855	1855	1855	1855	0
67	20240404	181600	86705270	1855	1855	1855	1855	0
68	20240404	181500	86705270	1855	1855	1855	1855	0
69	20240404	181400	86705270	1855	1855	1855	1855	0
70	20240404	181300	86705270	1855	1855	1855	1855	0
71	20240404	181200	86705270	1855	1855	1855	1855	0
72	20240404	181100	86705270	1855	1855	1855	1855	0
73	20240404	181000	86705270	1855	1855	1855	1855	0
74	20240404	180900	86705270	1855	1855	1855	1855	0
75	20240404	180800	86705270	1855	1855	1855	1855	0
76	20240404	180700	86705270	1855	1855	1855	1855	0
77	20240404	180600	86705270	1855	1855	1855	1855	0
78	20240404	180500	86705270	1855	1855	1855	1855	0
79	20240404	180400	86705270	1855	1855	1855	1855	0
80	20240404	180300	86705270	1855	1855	1855	1855	0
81	20240404	180200	86705270	1855	1855	1855	1855	0
82	20240404	180100	86705270	1855	1855	1855	1855	0
83	20240404	180000	86705270	1855	1855	1855	1855	0
84	20240404	175900	86705270	1855	1855	1855	1855	0
85	20240404	175800	86705270	1855	1855	1855	1855	0
86	20240404	175700	86705270	1855	1855	1855	1855	0
87	20240404	175600	86705270	1855	1855	1855	1855	0
88	20240404	175500	86705270	1855	1855	1855	1855	0
89	20240404	175400	86705270	1855	1855	1855	1855	0
90	20240404	175300	86705270	1855	1855	1855	1855	0
91	20240404	175200	86705270	1855	1855	1855	1855	0
92	20240404	175100	86705270	1855	1855	1855	1855	1449
93	20240404	175000	86705270	1855	1855	1855	1855	0
94	20240404	174900	86705270	1855	1855	1855	1855	0
95	20240404	174800	86705270	1855	1855	1855	1855	0
96	20240404	174700	86705270	1855	1855	1855	1855	0
97	20240404	174600	86705270	1855	1855	1855	1855	0
98	20240404	174500	86705270	1855	1855	1855	1855	0
99	20240404	174400	86705270	1855	1855	1855	1855	0
100	20240404	174300	86705270	1855	1855	1855	1855	0
101	20240404	174200	86705270	1855	1855	1855	1855	0
102	20240404	174100	86705270	1855	1855	1855	1855	0
103	20240404	174000	86705270	1855	1855	1855	1855	0
104	20240404	173900	86705270	1855	1855	1855	1855	0
105	20240404	173800	86705270	1855	1855	1855	1855	0
106	20240404	173700	86705270	1855	1855	1855	1855	0
107	20240404	173600	86705270	1855	1855	1855	1855	0
108	20240404	173500	86705270	1855	1855	1855	1855	0
109	20240404	173400	86705270	1855	1855	1855	1855	0
110	20240404	173300	86705270	1855	1855	1855	1855	0
111	20240404	173200	86705270	1855	1855	1855	1855	0
112	20240404	173100	86705270	1855	1855	1855	1855	0
113	20240404	173000	86705270	1855	1855	1855	1855	0
114	20240404	172900	86705270	1855	1855	1855	1855	0
115	20240404	172800	86705270	1855	1855	1855	1855	0
116	20240404	172700	86705270	1855	1855	1855	1855	0
117	20240404	172600	86705270	1855	1855	1855	1855	0
118	20240404	172500	86705270	1855	1855	1855	1855	0
119	20240404	172400	86705270	1855	1855	1855	1855	0
120	20240404	172300	86705270	1855	1855	1855	1855	0
121	20240404	172200	86705270	1855	1855	1855	1855	0
122	20240404	172100	86705270	1855	1855	1855	1855	1449
123	20240404	172000	86705270	1855	1855	1855	1855	0
124	20240404	171900	86705270	1855	1855	1855	1855	0
125	20240404	171800	86705270	1855	1855	1855	1855	0
126	20240404	171700	86705270	1855	1855	1855	1855	0
127	20240404	171600	86705270	1855	1855	1855	1855	0
128	20240404	171500	86705270	1855	1855	1855	1855	0
129	20240404	171400	86705270	1855	1855	1855	1855	0
130	20240404	171300	86705270	1855	1855	1855	1855	0
131	20240404	171200	86705270	1855	1855	1855	1855	0
132	20240404	171100	86705270	1855	1855	1855	1855	0
133	20240404	171000	86705270	1855	1855	1855	1855	0
134	20240404	170900	86705270	1855	1855	1855	1855	0
135	20240404	170800	86705270	1855	1855	1855	1855	0
136	20240404	170700	86705270	1855	1855	1855	1855	0
137	20240404	170600	86705270	1855	1855	1855	1855	0
138	20240404	170500	86705270	1855	1855	1855	1855	0
139	20240404	170400	86705270	1855	1855	1855	1855	0
140	20240404	170300	86705270	1855	1855	1855	1855	0
141	20240404	170200	86705270	1855	1855	1855	1855	0
142	20240404	170100	86705270	1855	1855	1855	1855	0
143	20240404	170000	86705270	1855	1855	1855	1855	0
144	20240404	165900	86705270	1855	1855	1855	1855	0
145	20240404	165800	86705270	1855	1855	1855	1855	0
146	20240404	165700	86705270	1855	1855	1855	1855	0
147	20240404	165600	86705270	1855	1855	1855	1855	0
148	20240404	165500	86705270	1855	1855	1855	1855	0
149	20240404	165400	86705270	1855	1855	1855	1855	0
150	20240404	165300	86705270	1855	1855	1855	1855	0
151	20240404	165200	86705270	1855	1855	1855	1855	0
152	20240404	165100	86705270	1855	1855	1855	1855	1449
153	20240404	165000	86705270	1855	1855	1855	1855	0
154	20240404	164900	86705270	1855	1855	1855	1855	0
155	20240404	164800	86705270	1855	1855	1855	1855	0
156	20240404	164700	86705270	1855	1855	1855	1855	0
157	20240404	164600	86705270	1855	1855	1855	1855	0
158	20240404	164500	86705270	1855	1855	1855	1855	0
159	20240404	164400	86705270	1855	1855	1855	1855	0
160	20240404	164300	86705270	1855	1855	1855	1855	0
161	20240404	164200	86705270	1855	1855	1855	1855	0
162	20240404	164100	86705270	1855	1855	1855	1855	0
163	20240404	164000	86705270	1855	1855	1855	1855	0
164	20240404	163900	86705270	1855	1855	1855	1855	0
165	20240404	163800	86705270	1855	1855	1855	1855	0
166	20240404	163700	86705270	1855	1855	1855	1855	0
167	20240404	163600	86705270	1855	1855	1855	1855	0
168	20240404	163500	86705270	1855	1855	1855	1855	0
169	20240404	163400	86705270	1855	1855	1855	1855	0
170	20240404	163300	86705270	1855	1855	1855	1855	0
171	20240404	163200	86705270	1855	1855	1855	1855	0
172	20240404	163100	86705270	1855	1855	1855	1855	0
173	20240404	163000	86705270	1855	1855	1855	1855	0
174	20240404	162900	86705270	1855	1855	1855	1855	0
175	20240404	162800	86705270	1855	1855	1855	1855	0
176	20240404	162700	86705270	1855	1855	1855	1855	0
177	20240404	162600	86705270	1855	1855	1855	1855	0
178	20240404	162500	86705270	1855	1855	1855	1855	0
179	20240404	162400	86705270	1855	1855	1855	1855	0
180	20240404	162300	86705270	1855	1855	1855	1855	0
181	20240404	162200	86705270	1855	1855	1855	1855	0
182	20240404	162100	86705270	1855	1855	1855	1855	1449
183	20240404	162000	86705270	1855	1855	1855	1855	0
184	20240404	161900	86705270	1855	1855	1855	1855	0
185	20240404	161800	86705270	1855	1855	1855	1855	0
186	20240404	161700	86705270	1855	1855	1855	1855	0
187	20240404	161600	86705270	1855	1855	1855	1855	0
188	20240404	161500	86705270	1855	1855	1855	1855	0
189	20240404	161400	86705270	1855	1855	1855	1855	0
190	20240404	161300	86705270	1855	1855	1855	1855	0
191	20240404	161200	86705270	1855	1855	1855	1855	0
192	20240404	161100	86705270	1855	1855	1855	1855	0
193	20240404	161000	86705270	1855	1855	1855	1855	0
194	20240404	160900	86705270	1855	1855	1855	1855	0
195	20240404	160800	86705270	1855	1855	1855	1855	0
196	20240404	160700	86705270	1855	1855	1855	1855	0
197	20240404	160600	86705270	1855	1855	1855	1855	0
198	20240404	160500	86705270	1855	1855	1855	1855	0
199	20240404	160400	86705270	1855	1855	1855	1855	0
200	20240404	160300	86705270	1855	1855	1855	1855	0
201	20240404	160200	86705270	1855	1855	1855	1855	0
202	20240404	160100	86705270	1855	1855	1855	1855	0
203	20240404	160000	86705270	1855	1855	1855	1855	0
204	20240404	155900	86705270	1855	1855	1855	1855	0
205	20240404	155800	86705270	1855	1855	1855	1855	0
206	20240404	155700	86705270	1855	1855	1855	1855	0
207	20240404	155600	86705270	1855	1855	1855	1855	0
208	20240404	155500	86705270	1855	1855	1855	1855	0
209	20240404	155400	86705270	1855	1855	1855	1855	0
210	20240404	155300	86705270	1855	1855	1855	1855	0
211	20240404	155200	86705270	1855	1855	1855	1855	0
212	20240404	155100	86705270	1855	1855	1855	1855	1449
213	20240404	155000	86705270	1855	1855	1855	1855	0
214	20240404	154900	86705270	1855	1855	1855	1855	0
215	20240404	154800	86705270	1855	1855	1855	1855	0
216	20240404	154700	86705270	1855	1855	1855	1855	0
217	20240404	154600	86705270	1855	1855	1855	1855	0
218	20240404	154500	86705270	1855	1855	1855	1855	0
219	20240404	154400	86705270	1855	1855	1855	1855	0
220	20240404	154300	86705270	1855	1855	1855	1855	0
221	20240404	154200	86705270	1855	1855	1855	1855	0
222	20240404	154100	86705270	1855	1855	1855	1855	0
223	20240404	154000	86705270	1855	1855	1855	1855	0
224	20240404	153900	86705270	1855	1855	1855	1855	0
225	20240404	153800	86705270	1855	1855	1855	1855	0
226	20240404	153700	86705270	1855	1855	1855	1855	0
227	20240404	153600	86705270	1855	1855	1855	1855	0
228	20240404	153500	86705270	1855	1855	1855	1855	0
229	20240404	153400	86705270	1855	1855	1855	1855	0
230	20240404	153300	86705270	1855	1855	1855	1855	0
231	20240404	153200	86705270	1855	1855	1855	1855	0
232	20240404	153100	86705270	1855	1855	1855	1855	0
233	20240404	153000	86705270	1855	1855	1855	1855	1449
234	20240404	152900	84017375	1854	1854	1854	1854	0
235	20240404	152800	84017375	1854	1854	1854	1854	0
236	20240404	152700	84017375	1854	1854	1854	1854	0
237	20240404	152600	84017375	1854	1854	1854	1854	0
238	20240404	152500	84017375	1854	1854	1854	1854	0
239	20240404	152400	84017375	1854	1854	1854	1854	0
240	20240404	152300	84017375	1854	1854	1854	1854	0
241	20240404	152200	84017375	1854	1854	1854	1854	0
242	20240404	152100	84017375	1854	1854	1854	1854	0
243	20240404	152000	84017375	1854	1854	1854	1854	0
244	20240404	151900	84017375	1854	1854	1854	1854	0
245	20240404	151800	84017375	1854	1854	1854	1854	107
246	20240404	151700	83818997	1854	1854	1854	1854	201
247	20240404	151600	83446343	1853	1853	1853	1851	1695
248	20240404	151500	80308260	1852	1853	1853	1852	505
249	20240404	151400	79372798	1854	1854	1854	1854	1
250	20240404	151300	79370944	1855	1855	1855	1855	53
251	20240404	151200	79272629	1855	1855	1855	1855	1
252	20240404	151100	79270774	1856	1856	1856	1856	0
253	20240404	151000	79270774	1856	1853	1856	1853	6
254	20240404	150900	79259641	1856	1853	1856	1853	269
255	20240404	150800	78760909	1853	1853	1853	1853	1
256	20240404	150700	78759056	1853	1853	1853	1853	1
257	20240404	150600	78757203	1854	1854	1854	1854	0
258	20240404	150500	78757203	1854	1854	1854	1854	0
259	20240404	150400	78757203	1854	1854	1854	1854	0
260	20240404	150300	78757203	1854	1854	1854	1854	0
261	20240404	150200	78757203	1854	1854	1854	1854	0
262	20240404	150100	78757203	1854	1854	1854	1854	2
263	20240404	150000	78753495	1851	1851	1851	1851	0
264	20240404	145900	78753495	1851	1852	1852	1851	65
265	20240404	145800	78633178	1851	1852	1852	1851	100
266	20240404	145700	78448077	1852	1852	1852	1852	0
267	20240404	145600	78448077	1852	1851	1852	1851	464
268	20240404	145500	77589169	1852	1852	1852	1852	0
269	20240404	145400	77589169	1852	1852	1852	1852	85
270	20240404	145300	77431749	1852	1852	1852	1852	0
271	20240404	145200	77431749	1852	1852	1852	1852	0
272	20240404	145100	77431749	1852	1851	1852	1851	86
273	20240404	145000	77272562	1852	1852	1852	1852	0
274	20240404	144900	77272562	1852	1851	1852	1851	106
275	20240404	144800	77076355	1852	1852	1852	1852	0
276	20240404	144700	77076355	1852	1854	1854	1852	203
277	20240404	144600	76700396	1851	1854	1854	1851	5083
278	20240404	144500	67291459	1854	1854	1854	1854	100
279	20240404	144400	67106059	1851	1851	1851	1851	0
280	20240404	144300	67106059	1851	1851	1851	1851	0
281	20240404	144200	67106059	1851	1851	1851	1851	5
282	20240404	144100	67096804	1852	1852	1852	1852	300
283	20240404	144000	66541204	1852	1852	1852	1852	0
284	20240404	143900	66541204	1852	1852	1852	1852	0
285	20240404	143800	66541204	1852	1852	1852	1852	0
286	20240404	143700	66541204	1852	1852	1852	1852	1
287	20240404	143600	66539352	1852	1853	1853	1852	1440
288	20240404	143500	63872471	1852	1852	1852	1852	0
289	20240404	143400	63872471	1852	1852	1852	1852	0
290	20240404	143300	63872471	1852	1852	1852	1852	0
291	20240404	143200	63872471	1852	1852	1852	1852	0
292	20240404	143100	63872471	1852	1852	1852	1852	0
293	20240404	143000	63872471	1852	1855	1855	1852	1346
294	20240404	142900	61379185	1856	1856	1856	1856	80
295	20240404	142800	61230705	1856	1856	1856	1856	0
296	20240404	142700	61230705	1856	1856	1856	1856	0
297	20240404	142600	61230705	1856	1855	1856	1855	21
298	20240404	142500	61191749	1856	1856	1856	1856	53
299	20240404	142400	61093381	1856	1856	1856	1856	0
300	20240404	142300	61093381	1856	1856	1856	1856	0
301	20240404	142200	61093381	1856	1856	1856	1856	1
302	20240404	142100	61091525	1855	1855	1855	1855	1
303	20240404	142000	61089670	1854	1854	1854	1854	0
304	20240404	141900	61089670	1854	1855	1855	1854	483
305	20240404	141800	60194187	1855	1855	1855	1855	0
306	20240404	141700	60194187	1855	1855	1855	1855	0
307	20240404	141600	60194187	1855	1856	1856	1855	159
308	20240404	141500	59899233	1856	1856	1856	1856	207
309	20240404	141400	59515041	1856	1856	1856	1856	5
310	20240404	141300	59505761	1855	1855	1855	1855	0
311	20240404	141200	59505761	1855	1855	1855	1855	0
312	20240404	141100	59505761	1855	1855	1855	1855	1
313	20240404	141000	59503906	1856	1856	1856	1856	0
314	20240404	140900	59503906	1856	1856	1856	1856	0
315	20240404	140800	59503906	1856	1856	1856	1856	0
316	20240404	140700	59503906	1856	1856	1856	1856	54
317	20240404	140600	59403682	1854	1855	1855	1854	500
318	20240404	140500	58476681	1854	1854	1854	1854	0
319	20240404	140400	58476681	1854	1855	1855	1854	30
320	20240404	140300	58421060	1854	1854	1854	1854	0
321	20240404	140200	58421060	1854	1854	1854	1854	299
322	20240404	140100	57866714	1855	1855	1855	1855	0
323	20240404	140000	57866714	1855	1855	1855	1855	0
324	20240404	135900	57866714	1855	1855	1855	1855	0
325	20240404	135800	57866714	1855	1855	1855	1855	0
326	20240404	135700	57866714	1855	1855	1855	1855	0
327	20240404	135600	57866714	1855	1855	1855	1855	0
328	20240404	135500	57866714	1855	1855	1855	1855	0
329	20240404	135400	57866714	1855	1855	1855	1855	1
330	20240404	135300	57864859	1854	1854	1854	1854	0
331	20240404	135200	57864859	1854	1854	1854	1854	200
332	20240404	135100	57494059	1854	1854	1854	1854	0
333	20240404	135000	57494059	1854	1854	1854	1854	0
334	20240404	134900	57494059	1854	1855	1855	1854	1000
335	20240404	134800	55640055	1856	1856	1856	1856	7
336	20240404	134700	55627063	1856	1856	1856	1856	0
337	20240404	134600	55627063	1856	1856	1856	1856	0
338	20240404	134500	55627063	1856	1856	1856	1856	0
339	20240404	134400	55627063	1856	1856	1856	1856	1
340	20240404	134300	55625207	1855	1856	1856	1855	101
341	20240404	134200	55437851	1855	1855	1855	1855	0
342	20240404	134100	55437851	1855	1855	1855	1855	0
343	20240404	134000	55437851	1855	1855	1855	1855	1
344	20240404	133900	55435996	1856	1856	1856	1856	0
345	20240404	133800	55435996	1856	1856	1856	1856	0
346	20240404	133700	55435996	1856	1856	1856	1856	1
347	20240404	133600	55434140	1855	1855	1855	1855	0
348	20240404	133500	55434140	1855	1855	1855	1855	0
349	20240404	133400	55434140	1855	1855	1855	1855	0
350	20240404	133300	55434140	1855	1855	1855	1855	0
351	20240404	133200	55434140	1855	1855	1855	1855	0
352	20240404	133100	55434140	1855	1855	1855	1855	0
353	20240404	133000	55434140	1855	1855	1855	1855	0
354	20240404	132900	55434140	1855	1855	1855	1855	100
355	20240404	132800	55248640	1856	1856	1856	1856	0
356	20240404	132700	55248640	1856	1856	1856	1856	0
357	20240404	132600	55248640	1856	1856	1856	1856	0
358	20240404	132500	55248640	1856	1856	1856	1856	0
359	20240404	132400	55248640	1856	1855	1856	1855	159
360	20240404	132300	54953694	1854	1854	1854	1854	0
361	20240404	132200	54953694	1854	1854	1854	1854	500
362	20240404	132100	54026694	1855	1855	1855	1855	0
363	20240404	132000	54026694	1855	1855	1855	1855	6
364	20240404	131900	54015564	1855	1855	1855	1855	107
365	20240404	131800	53817079	1854	1854	1854	1854	0
366	20240404	131700	53817079	1854	1854	1854	1854	1327
367	20240404	131600	51356821	1853	1853	1853	1853	332
368	20240404	131500	50741625	1853	1853	1853	1853	0
369	20240404	131400	50741625	1853	1853	1853	1853	2
370	20240404	131300	50737919	1852	1852	1852	1852	0
371	20240404	131200	50737919	1852	1852	1852	1852	500
372	20240404	131100	49811919	1853	1853	1853	1853	1450
373	20240404	131000	47125069	1854	1854	1854	1854	0
374	20240404	130900	47125069	1854	1854	1854	1854	30
375	20240404	130800	47069449	1854	1854	1854	1854	0
376	20240404	130700	47069449	1854	1854	1854	1854	0
377	20240404	130600	47069449	1854	1854	1854	1854	46
378	20240404	130500	46984165	1854	1854	1854	1853	561
379	20240404	130400	45944570	1853	1854	1854	1853	139
380	20240404	130300	45686992	1855	1855	1855	1855	0
381	20240404	130200	45686992	1855	1855	1855	1855	31
382	20240404	130100	45629487	1855	1855	1855	1855	269
383	20240404	130000	45130492	1855	1855	1855	1855	100
384	20240404	125900	44944992	1855	1855	1855	1855	0
385	20240404	125800	44944992	1855	1855	1855	1855	0
386	20240404	125700	44944992	1855	1855	1855	1855	0
387	20240404	125600	44944992	1855	1855	1855	1855	70
388	20240404	125500	44815142	1855	1855	1855	1855	0
389	20240404	125400	44815142	1855	1854	1855	1853	450
390	20240404	125300	43981185	1856	1856	1856	1856	0
391	20240404	125200	43981185	1856	1856	1856	1856	0
392	20240404	125100	43981185	1856	1856	1856	1856	0
393	20240404	125000	43981185	1856	1856	1856	1856	0
394	20240404	124900	43981185	1856	1856	1856	1856	0
395	20240404	124800	43981185	1856	1856	1856	1856	0
396	20240404	124700	43981185	1856	1856	1856	1856	0
397	20240404	124600	43981185	1856	1856	1856	1856	1
398	20240404	124500	43979329	1853	1854	1854	1853	543
399	20240404	124400	42973015	1856	1856	1856	1856	0
400	20240404	124300	42973015	1856	1856	1856	1856	0
401	20240404	124200	42973015	1856	1856	1856	1856	11
402	20240404	124100	42952599	1856	1856	1856	1856	0
403	20240404	124000	42952599	1856	1856	1856	1856	0
404	20240404	123900	42952599	1856	1856	1856	1856	0
405	20240404	123800	42952599	1856	1856	1856	1856	0
406	20240404	123700	42952599	1856	1856	1856	1856	60
407	20240404	123600	42841239	1856	1856	1856	1856	0
408	20240404	123500	42841239	1856	1856	1856	1856	0
409	20240404	123400	42841239	1856	1856	1856	1856	0
410	20240404	123300	42841239	1856	1856	1856	1856	0
411	20240404	123200	42841239	1856	1856	1856	1856	0
412	20240404	123100	42841239	1856	1856	1856	1856	0
413	20240404	123000	42841239	1856	1856	1856	1856	0
414	20240404	122900	42841239	1856	1856	1856	1856	10
415	20240404	122800	42822679	1856	1856	1856	1856	0
416	20240404	122700	42822679	1856	1856	1856	1856	10
417	20240404	122600	42804119	1856	1856	1856	1856	34
418	20240404	122500	42741015	1856	1856	1856	1856	0
419	20240404	122400	42741015	1856	1856	1856	1856	0
420	20240404	122300	42741015	1856	1856	1856	1856	30
421	20240404	122200	42685335	1853	1854	1854	1853	500
422	20240404	122100	41758834	1853	1853	1853	1853	0
423	20240404	122000	41758834	1853	1853	1853	1853	0
424	20240404	121900	41758834	1853	1853	1853	1853	0
425	20240404	121800	41758834	1853	1853	1853	1853	0
426	20240404	121700	41758834	1853	1855	1855	1853	500
427	20240404	121600	40831849	1856	1856	1856	1856	1
428	20240404	121500	40829993	1856	1856	1856	1856	0
429	20240404	121400	40829993	1856	1856	1856	1856	0
430	20240404	121300	40829993	1856	1856	1856	1856	0
431	20240404	121200	40829993	1856	1856	1856	1856	200
432	20240404	121100	40458793	1856	1856	1856	1856	0
433	20240404	121000	40458793	1856	1856	1856	1856	0
434	20240404	120900	40458793	1856	1856	1856	1856	0
435	20240404	120800	40458793	1856	1856	1856	1856	0
436	20240404	120700	40458793	1856	1856	1856	1856	0
437	20240404	120600	40458793	1856	1856	1856	1856	0
438	20240404	120500	40458793	1856	1856	1856	1856	0
439	20240404	120400	40458793	1856	1856	1856	1856	0
440	20240404	120300	40458793	1856	1856	1856	1856	0
441	20240404	120200	40458793	1856	1856	1856	1856	0
442	20240404	120100	40458793	1856	1856	1856	1856	2
443	20240404	120000	40455081	1854	1854	1854	1854	0
444	20240404	115900	40455081	1854	1854	1854	1854	0
445	20240404	115800	40455081	1854	1855	1855	1854	50
446	20240404	115700	40362380	1856	1856	1856	1856	0
447	20240404	115600	40362380	1856	1856	1856	1856	42
448	20240404	115500	40284428	1856	1856	1856	1856	0
449	20240404	115400	40284428	1856	1856	1856	1856	1
450	20240404	115300	40282572	1855	1855	1855	1855	0
451	20240404	115200	40282572	1855	1855	1855	1855	0
452	20240404	115100	40282572	1855	1855	1855	1855	387
453	20240404	115000	39564687	1856	1856	1856	1856	20
454	20240404	114900	39527567	1856	1856	1856	1856	0
455	20240404	114800	39527567	1856	1856	1856	1856	0
456	20240404	114700	39527567	1856	1856	1856	1856	1
457	20240404	114600	39525711	1854	1855	1855	1854	7
458	20240404	114500	39512732	1854	1855	1855	1854	500
459	20240404	114400	38585722	1854	1855	1855	1854	13
460	20240404	114300	38561619	1856	1856	1856	1856	1
461	20240404	114200	38559763	1856	1857	1857	1856	3
462	20240404	114100	38554194	1856	1856	1856	1856	18
463	20240404	114000	38520786	1856	1856	1856	1856	1
464	20240404	113900	38518930	1856	1856	1856	1856	0
465	20240404	113800	38518930	1856	1856	1856	1856	0
466	20240404	113700	38518930	1856	1852	1856	1851	423
467	20240404	113600	37735540	1852	1856	1856	1852	743
468	20240404	113500	36359437	1856	1856	1856	1856	36
469	20240404	113400	36292621	1856	1856	1856	1856	10
470	20240404	113300	36274061	1856	1856	1856	1856	0
471	20240404	113200	36274061	1856	1856	1856	1856	2
472	20240404	113100	36270349	1856	1854	1856	1854	32
473	20240404	113000	36210995	1853	1853	1853	1853	0
474	20240404	112900	36210995	1853	1854	1854	1853	100
475	20240404	112800	36025605	1854	1854	1854	1854	0
476	20240404	112700	36025605	1854	1854	1854	1854	0
477	20240404	112600	36025605	1854	1854	1854	1854	0
478	20240404	112500	36025605	1854	1854	1854	1854	0
479	20240404	112400	36025605	1854	1854	1854	1854	16
480	20240404	112300	35995941	1854	1854	1854	1854	0
481	20240404	112200	35995941	1854	1854	1854	1854	0
482	20240404	112100	35995941	1854	1854	1854	1854	0
483	20240404	112000	35995941	1854	1854	1854	1854	0
484	20240404	111900	35995941	1854	1856	1856	1854	10
485	20240404	111800	35977383	1856	1856	1856	1856	0
486	20240404	111700	35977383	1856	1856	1856	1856	0
487	20240404	111600	35977383	1856	1856	1856	1856	1
488	20240404	111500	35975527	1857	1857	1857	1857	0
489	20240404	111400	35975527	1857	1857	1857	1857	0
490	20240404	111300	35975527	1857	1857	1857	1857	0
491	20240404	111200	35975527	1857	1854	1857	1854	49
492	20240404	111100	35884621	1854	1853	1854	1853	950
493	20240404	111000	34123355	1853	1853	1853	1853	0
494	20240404	110900	34123355	1853	1853	1853	1853	0
495	20240404	110800	34123355	1853	1853	1853	1853	0
496	20240404	110700	34123355	1853	1853	1853	1853	0
497	20240404	110600	34123355	1853	1853	1853	1853	10
498	20240404	110500	34104825	1853	1853	1853	1853	10
499	20240404	110400	34086295	1853	1853	1853	1853	0
500	20240404	110300	34086295	1853	1853	1853	1853	46
501	20240404	110200	34001057	1854	1854	1854	1854	0
502	20240404	110100	34001057	1854	1854	1854	1854	0
503	20240404	110000	34001057	1854	1854	1854	1854	15
504	20240404	105900	33973247	1854	1853	1854	1851	2270
505	20240404	105800	29770137	1854	1854	1854	1854	0
506	20240404	105700	29770137	1854	1854	1854	1854	11
507	20240404	105600	29749743	1854	1854	1854	1854	4
508	20240404	105500	29742327	1854	1853	1854	1852	90
509	20240404	105400	29575585	1853	1853	1853	1853	1
510	20240404	105300	29573732	1859	1859	1859	1859	0
511	20240404	105200	29573732	1859	1859	1859	1859	0
512	20240404	105100	29573732	1859	1859	1859	1859	0
513	20240404	105000	29573732	1859	1859	1859	1859	0
514	20240404	104900	29573732	1859	1859	1859	1859	0
515	20240404	104800	29573732	1859	1859	1859	1859	0
516	20240404	104700	29573732	1859	1859	1859	1859	0
517	20240404	104600	29573732	1859	1859	1859	1859	0
518	20240404	104500	29573732	1859	1852	1859	1852	2
519	20240404	104400	29570021	1851	1854	1854	1851	600
520	20240404	104300	28459328	1859	1858	1859	1858	41
521	20240404	104200	28383149	1859	1859	1859	1859	8
522	20240404	104100	28368277	1851	1852	1852	1851	28
523	20240404	104000	28316448	1851	1855	1859	1851	2745
524	20240404	103900	23227220	1855	1856	1856	1855	791
525	20240404	103800	21759914	1856	1856	1856	1856	0
526	20240404	103700	21759914	1856	1856	1856	1856	401
527	20240404	103600	21015658	1858	1858	1858	1858	33
528	20240404	103500	20954344	1856	1857	1857	1856	1051
529	20240404	103400	19003138	1856	1856	1856	1856	0
530	20240404	103300	19003138	1856	1857	1857	1856	589
531	20240404	103200	17909953	1857	1857	1857	1857	0
532	20240404	103100	17909953	1857	1857	1857	1857	0
533	20240404	103000	17909953	1857	1857	1857	1857	0
534	20240404	102900	17909953	1857	1858	1858	1857	575
535	20240404	102800	16842163	1858	1859	1859	1858	150
536	20240404	102700	16563413	1860	1860	1860	1860	0
537	20240404	102600	16563413	1860	1860	1860	1860	0
538	20240404	102500	16563413	1860	1860	1860	1860	0
539	20240404	102400	16563413	1860	1860	1860	1860	0
540	20240404	102300	16563413	1860	1860	1860	1860	0
541	20240404	102200	16563413	1860	1860	1860	1860	25
542	20240404	102100	16516913	1861	1861	1861	1861	0
543	20240404	102000	16516913	1861	1861	1861	1861	0
544	20240404	101900	16516913	1861	1861	1861	1861	0
545	20240404	101800	16516913	1861	1861	1861	1861	500
546	20240404	101700	15586413	1861	1861	1861	1861	0
547	20240404	101600	15586413	1861	1861	1861	1861	100
548	20240404	101500	15400313	1861	1860	1861	1860	20
549	20240404	101400	15363106	1861	1861	1861	1861	0
550	20240404	101300	15363106	1861	1860	1861	1860	80
551	20240404	101200	15214301	1858	1858	1858	1858	0
552	20240404	101100	15214301	1858	1861	1861	1858	6
553	20240404	101000	15203138	1861	1860	1861	1857	591
554	20240404	100900	14105628	1861	1861	1861	1861	0
555	20240404	100800	14105628	1861	1861	1861	1861	100
556	20240404	100700	13919528	1861	1860	1861	1857	1202
557	20240404	100600	11685888	1859	1859	1859	1859	0
558	20240404	100500	11685888	1859	1862	1862	1859	174
559	20240404	100400	11362261	1863	1863	1863	1863	101
560	20240404	100300	11174098	1863	1863	1863	1863	2
561	20240404	100200	11170372	1863	1863	1863	1863	149
562	20240404	100100	10892785	1863	1863	1863	1863	0
563	20240404	100000	10892785	1863	1863	1863	1863	0
564	20240404	095900	10892785	1863	1863	1863	1863	63
565	20240404	095800	10775416	1862	1862	1862	1862	0
566	20240404	095700	10775416	1862	1862	1862	1862	0
567	20240404	095600	10775416	1862	1862	1862	1862	30
568	20240404	095500	10719556	1862	1862	1862	1862	30
569	20240404	095400	10663696	1863	1863	1863	1863	82
570	20240404	095300	10510930	1863	1863	1863	1863	0
571	20240404	095200	10510930	1863	1864	1864	1863	27
572	20240404	095100	10460612	1864	1864	1864	1864	1
573	20240404	095000	10458748	1865	1865	1865	1865	0
574	20240404	094900	10458748	1865	1865	1865	1865	4
575	20240404	094800	10451288	1863	1863	1863	1863	0
576	20240404	094700	10451288	1863	1863	1863	1863	23
577	20240404	094600	10408439	1864	1864	1864	1864	830
578	20240404	094500	8861319	1863	1863	1863	1863	99
579	20240404	094400	8676882	1863	1863	1863	1863	1
580	20240404	094300	8675019	1863	1863	1863	1863	0
581	20240404	094200	8675019	1863	1863	1863	1863	19
582	20240404	094100	8639622	1863	1863	1863	1863	31
583	20240404	094000	8581869	1864	1864	1864	1864	333
584	20240404	093900	7961157	1863	1863	1863	1863	1073
585	20240404	093800	5962158	1863	1863	1863	1863	0
586	20240404	093700	5962158	1863	1859	1863	1859	31
587	20240404	093600	5904485	1860	1860	1860	1860	300
588	20240404	093500	5346485	1863	1863	1863	1863	1
589	20240404	093400	5344622	1863	1863	1863	1863	0
590	20240404	093300	5344622	1863	1863	1863	1863	299
591	20240404	093200	4787585	1863	1863	1863	1863	0
592	20240404	093100	4787585	1863	1863	1863	1863	1
593	20240404	093000	4785722	1864	1864	1864	1864	0
594	20240404	092900	4785722	1864	1864	1864	1864	0
595	20240404	092800	4785722	1864	1864	1864	1864	5
596	20240404	092700	4776402	1864	1864	1864	1864	6
597	20240404	092600	4765218	1860	1860	1860	1860	16
598	20240404	092500	4735458	1860	1860	1860	1860	0
599	20240404	092400	4735458	1860	1860	1860	1860	0
600	20240404	092300	4735458	1860	1860	1860	1860	0
601	20240404	092200	4735458	1860	1860	1860	1860	0
602	20240404	092100	4735458	1860	1865	1865	1860	103
603	20240404	092000	4543378	1865	1865	1865	1865	20
604	20240404	091900	4506078	1867	1867	1867	1867	0
605	20240404	091800	4506078	1867	1862	1867	1862	300
606	20240404	091700	3946663	1863	1863	1863	1863	0
607	20240404	091600	3946663	1863	1863	1863	1863	31
608	20240404	091500	3888910	1863	1863	1863	1863	19
609	20240404	091400	3853513	1865	1865	1865	1865	29
610	20240404	091300	3799428	1867	1867	1867	1867	0
611	20240404	091200	3799428	1867	1866	1867	1856	196
612	20240404	091100	3434959	1866	1855	1866	1855	12
613	20240404	091000	3412578	1856	1856	1857	1856	283
614	20240404	090900	2887329	1856	1856	1856	1856	50
615	20240404	090800	2794529	1866	1866	1866	1866	17
616	20240404	090700	2762807	1866	1866	1866	1866	0
617	20240404	090600	2762807	1866	1866	1866	1866	1
618	20240404	090500	2760941	1866	1866	1866	1866	650
619	20240404	090400	1548041	1867	1867	1867	1867	0
620	20240404	090300	1548041	1867	1866	1867	1866	327
621	20240404	090200	937632	1867	1867	1867	1867	0
622	20240404	090100	937632	1867	1853	1867	1853	90
623	20240404	090000	770848	1853	1853	1853	1853	416