KissMeData/004270/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	184000	95317690	1878	1878	1878	1878	550
3	20240409	183900	95317690	1878	1878	1878	1878	0
4	20240409	183800	95317690	1878	1878	1878	1878	0
5	20240409	183700	95317690	1878	1878	1878	1878	0
6	20240409	183600	95317690	1878	1878	1878	1878	0
7	20240409	183500	95317690	1878	1878	1878	1878	0
8	20240409	183400	95317690	1878	1878	1878	1878	0
9	20240409	183300	95317690	1878	1878	1878	1878	0
10	20240409	183200	95317690	1878	1878	1878	1878	0
11	20240409	183100	95317690	1878	1878	1878	1878	0
12	20240409	183000	95317690	1878	1878	1878	1878	0
13	20240409	182900	95317690	1878	1878	1878	1878	0
14	20240409	182800	95317690	1878	1878	1878	1878	0
15	20240409	182700	95317690	1878	1878	1878	1878	0
16	20240409	182600	95317690	1878	1878	1878	1878	0
17	20240409	182500	95317690	1878	1878	1878	1878	0
18	20240409	182400	95317690	1878	1878	1878	1878	0
19	20240409	182300	95317690	1878	1878	1878	1878	0
20	20240409	182200	95317690	1878	1878	1878	1878	0
21	20240409	182100	95317690	1878	1878	1878	1878	0
22	20240409	182000	95317690	1878	1878	1878	1878	0
23	20240409	181900	95317690	1878	1878	1878	1878	0
24	20240409	181800	95317690	1878	1878	1878	1878	0
25	20240409	181700	95317690	1878	1878	1878	1878	0
26	20240409	181600	95317690	1878	1878	1878	1878	0
27	20240409	181500	95317690	1878	1878	1878	1878	0
28	20240409	181400	95317690	1878	1878	1878	1878	0
29	20240409	181300	95317690	1878	1878	1878	1878	0
30	20240409	181200	95317690	1878	1878	1878	1878	0
31	20240409	181100	95317690	1878	1878	1878	1878	0
32	20240409	181000	95317690	1878	1878	1878	1878	550
33	20240409	180900	95317690	1878	1878	1878	1878	0
34	20240409	180800	95317690	1878	1878	1878	1878	0
35	20240409	180700	95317690	1878	1878	1878	1878	0
36	20240409	180600	95317690	1878	1878	1878	1878	0
37	20240409	180500	95317690	1878	1878	1878	1878	0
38	20240409	180400	95317690	1878	1878	1878	1878	0
39	20240409	180300	95317690	1878	1878	1878	1878	0
40	20240409	180200	95317690	1878	1878	1878	1878	0
41	20240409	180100	95317690	1878	1878	1878	1878	0
42	20240409	180000	95317690	1878	1878	1878	1878	0
43	20240409	175900	95317690	1878	1878	1878	1878	0
44	20240409	175800	95317690	1878	1878	1878	1878	0
45	20240409	175700	95317690	1878	1878	1878	1878	0
46	20240409	175600	95317690	1878	1878	1878	1878	0
47	20240409	175500	95317690	1878	1878	1878	1878	0
48	20240409	175400	95317690	1878	1878	1878	1878	0
49	20240409	175300	95317690	1878	1878	1878	1878	0
50	20240409	175200	95317690	1878	1878	1878	1878	0
51	20240409	175100	95317690	1878	1878	1878	1878	0
52	20240409	175000	95317690	1878	1878	1878	1878	0
53	20240409	174900	95317690	1878	1878	1878	1878	0
54	20240409	174800	95317690	1878	1878	1878	1878	0
55	20240409	174700	95317690	1878	1878	1878	1878	0
56	20240409	174600	95317690	1878	1878	1878	1878	0
57	20240409	174500	95317690	1878	1878	1878	1878	0
58	20240409	174400	95317690	1878	1878	1878	1878	0
59	20240409	174300	95317690	1878	1878	1878	1878	0
60	20240409	174200	95317690	1878	1878	1878	1878	0
61	20240409	174100	95317690	1878	1878	1878	1878	0
62	20240409	174000	95317690	1878	1878	1878	1878	550
63	20240409	173900	95317690	1878	1878	1878	1878	0
64	20240409	173800	95317690	1878	1878	1878	1878	0
65	20240409	173700	95317690	1878	1878	1878	1878	0
66	20240409	173600	95317690	1878	1878	1878	1878	0
67	20240409	173500	95317690	1878	1878	1878	1878	0
68	20240409	173400	95317690	1878	1878	1878	1878	0
69	20240409	173300	95317690	1878	1878	1878	1878	0
70	20240409	173200	95317690	1878	1878	1878	1878	0
71	20240409	173100	95317690	1878	1878	1878	1878	0
72	20240409	173000	95317690	1878	1878	1878	1878	0
73	20240409	172900	95317690	1878	1878	1878	1878	0
74	20240409	172800	95317690	1878	1878	1878	1878	0
75	20240409	172700	95317690	1878	1878	1878	1878	0
76	20240409	172600	95317690	1878	1878	1878	1878	0
77	20240409	172500	95317690	1878	1878	1878	1878	0
78	20240409	172400	95317690	1878	1878	1878	1878	0
79	20240409	172300	95317690	1878	1878	1878	1878	0
80	20240409	172200	95317690	1878	1878	1878	1878	0
81	20240409	172100	95317690	1878	1878	1878	1878	0
82	20240409	172000	95317690	1878	1878	1878	1878	0
83	20240409	171900	95317690	1878	1878	1878	1878	0
84	20240409	171800	95317690	1878	1878	1878	1878	0
85	20240409	171700	95317690	1878	1878	1878	1878	0
86	20240409	171600	95317690	1878	1878	1878	1878	0
87	20240409	171500	95317690	1878	1878	1878	1878	0
88	20240409	171400	95317690	1878	1878	1878	1878	0
89	20240409	171300	95317690	1878	1878	1878	1878	0
90	20240409	171200	95317690	1878	1878	1878	1878	0
91	20240409	171100	95317690	1878	1878	1878	1878	0
92	20240409	171000	95317690	1878	1878	1878	1878	550
93	20240409	170900	95317690	1878	1878	1878	1878	0
94	20240409	170800	95317690	1878	1878	1878	1878	0
95	20240409	170700	95317690	1878	1878	1878	1878	0
96	20240409	170600	95317690	1878	1878	1878	1878	0
97	20240409	170500	95317690	1878	1878	1878	1878	0
98	20240409	170400	95317690	1878	1878	1878	1878	0
99	20240409	170300	95317690	1878	1878	1878	1878	0
100	20240409	170200	95317690	1878	1878	1878	1878	0
101	20240409	170100	95317690	1878	1878	1878	1878	0
102	20240409	170000	95317690	1878	1878	1878	1878	0
103	20240409	165900	95317690	1878	1878	1878	1878	0
104	20240409	165800	95317690	1878	1878	1878	1878	0
105	20240409	165700	95317690	1878	1878	1878	1878	0
106	20240409	165600	95317690	1878	1878	1878	1878	0
107	20240409	165500	95317690	1878	1878	1878	1878	0
108	20240409	165400	95317690	1878	1878	1878	1878	0
109	20240409	165300	95317690	1878	1878	1878	1878	0
110	20240409	165200	95317690	1878	1878	1878	1878	0
111	20240409	165100	95317690	1878	1878	1878	1878	0
112	20240409	165000	95317690	1878	1878	1878	1878	0
113	20240409	164900	95317690	1878	1878	1878	1878	0
114	20240409	164800	95317690	1878	1878	1878	1878	0
115	20240409	164700	95317690	1878	1878	1878	1878	0
116	20240409	164600	95317690	1878	1878	1878	1878	0
117	20240409	164500	95317690	1878	1878	1878	1878	0
118	20240409	164400	95317690	1878	1878	1878	1878	0
119	20240409	164300	95317690	1878	1878	1878	1878	0
120	20240409	164200	95317690	1878	1878	1878	1878	0
121	20240409	164100	95317690	1878	1878	1878	1878	0
122	20240409	164000	95317690	1878	1878	1878	1878	550
123	20240409	163900	95317690	1878	1878	1878	1878	0
124	20240409	163800	95317690	1878	1878	1878	1878	0
125	20240409	163700	95317690	1878	1878	1878	1878	0
126	20240409	163600	95317690	1878	1878	1878	1878	0
127	20240409	163500	95317690	1878	1878	1878	1878	0
128	20240409	163400	95317690	1878	1878	1878	1878	0
129	20240409	163300	95317690	1878	1878	1878	1878	0
130	20240409	163200	95317690	1878	1878	1878	1878	0
131	20240409	163100	95317690	1878	1878	1878	1878	0
132	20240409	163000	95317690	1878	1878	1878	1878	0
133	20240409	162900	95317690	1878	1878	1878	1878	0
134	20240409	162800	95317690	1878	1878	1878	1878	0
135	20240409	162700	95317690	1878	1878	1878	1878	0
136	20240409	162600	95317690	1878	1878	1878	1878	0
137	20240409	162500	95317690	1878	1878	1878	1878	0
138	20240409	162400	95317690	1878	1878	1878	1878	0
139	20240409	162300	95317690	1878	1878	1878	1878	0
140	20240409	162200	95317690	1878	1878	1878	1878	0
141	20240409	162100	95317690	1878	1878	1878	1878	0
142	20240409	162000	95317690	1878	1878	1878	1878	0
143	20240409	161900	95317690	1878	1878	1878	1878	0
144	20240409	161800	95317690	1878	1878	1878	1878	0
145	20240409	161700	95317690	1878	1878	1878	1878	0
146	20240409	161600	95317690	1878	1878	1878	1878	0
147	20240409	161500	95317690	1878	1878	1878	1878	0
148	20240409	161400	95317690	1878	1878	1878	1878	0
149	20240409	161300	95317690	1878	1878	1878	1878	0
150	20240409	161200	95317690	1878	1878	1878	1878	0
151	20240409	161100	95317690	1878	1878	1878	1878	0
152	20240409	161000	95317690	1878	1878	1878	1878	550
153	20240409	160900	95317690	1878	1878	1878	1878	0
154	20240409	160800	95317690	1878	1878	1878	1878	0
155	20240409	160700	95317690	1878	1878	1878	1878	0
156	20240409	160600	95317690	1878	1878	1878	1878	0
157	20240409	160500	95317690	1878	1878	1878	1878	0
158	20240409	160400	95317690	1878	1878	1878	1878	0
159	20240409	160300	95317690	1878	1878	1878	1878	0
160	20240409	160200	95317690	1878	1878	1878	1878	0
161	20240409	160100	95317690	1878	1878	1878	1878	0
162	20240409	160000	95317690	1878	1878	1878	1878	0
163	20240409	155900	95317690	1878	1878	1878	1878	0
164	20240409	155800	95317690	1878	1878	1878	1878	0
165	20240409	155700	95317690	1878	1878	1878	1878	0
166	20240409	155600	95317690	1878	1878	1878	1878	0
167	20240409	155500	95317690	1878	1878	1878	1878	0
168	20240409	155400	95317690	1878	1878	1878	1878	0
169	20240409	155300	95317690	1878	1878	1878	1878	0
170	20240409	155200	95317690	1878	1878	1878	1878	0
171	20240409	155100	95317690	1878	1878	1878	1878	0
172	20240409	155000	95317690	1878	1878	1878	1878	0
173	20240409	154900	95317690	1878	1878	1878	1878	0
174	20240409	154800	95317690	1878	1878	1878	1878	0
175	20240409	154700	95317690	1878	1878	1878	1878	0
176	20240409	154600	95317690	1878	1878	1878	1878	0
177	20240409	154500	95317690	1878	1878	1878	1878	0
178	20240409	154400	95317690	1878	1878	1878	1878	0
179	20240409	154300	95317690	1878	1878	1878	1878	0
180	20240409	154200	95317690	1878	1878	1878	1878	0
181	20240409	154100	95317690	1878	1878	1878	1878	0
182	20240409	154000	95317690	1878	1878	1878	1878	550
183	20240409	153900	95317690	1878	1878	1878	1878	0
184	20240409	153800	95317690	1878	1878	1878	1878	0
185	20240409	153700	95317690	1878	1878	1878	1878	0
186	20240409	153600	95317690	1878	1878	1878	1878	0
187	20240409	153500	95317690	1878	1878	1878	1878	0
188	20240409	153400	95317690	1878	1878	1878	1878	0
189	20240409	153300	95317690	1878	1878	1878	1878	0
190	20240409	153200	95317690	1878	1878	1878	1878	0
191	20240409	153100	95317690	1878	1878	1878	1878	0
192	20240409	153000	95317690	1878	1878	1878	1878	550
193	20240409	152900	94284790	1874	1874	1874	1874	0
194	20240409	152800	94284790	1874	1874	1874	1874	0
195	20240409	152700	94284790	1874	1874	1874	1874	0
196	20240409	152600	94284790	1874	1874	1874	1874	0
197	20240409	152500	94284790	1874	1874	1874	1874	0
198	20240409	152400	94284790	1874	1874	1874	1874	0
199	20240409	152300	94284790	1874	1874	1874	1874	0
200	20240409	152200	94284790	1874	1874	1874	1874	0
201	20240409	152100	94284790	1874	1874	1874	1874	0
202	20240409	152000	94284790	1874	1874	1874	1874	0
203	20240409	151900	94284790	1874	1875	1875	1874	202
204	20240409	151800	93906041	1876	1876	1876	1876	2
205	20240409	151700	93902289	1876	1876	1876	1876	1
206	20240409	151600	93900413	1877	1877	1877	1877	5
207	20240409	151500	93891028	1877	1877	1877	1877	1
208	20240409	151400	93889151	1878	1880	1880	1877	903
209	20240409	151300	92193407	1878	1879	1880	1878	2198
210	20240409	151200	88064013	1878	1876	1879	1876	3
211	20240409	151100	88058380	1877	1877	1877	1877	0
212	20240409	151000	88058380	1877	1877	1877	1877	1
213	20240409	150900	88056503	1878	1878	1878	1878	1
214	20240409	150800	88054625	1879	1878	1879	1871	196
215	20240409	150700	87686503	1878	1875	1878	1869	620
216	20240409	150600	86524105	1869	1875	1875	1869	501
217	20240409	150500	85584736	1869	1875	1875	1869	2
218	20240409	150400	85580992	1869	1869	1869	1869	1
219	20240409	150300	85579123	1875	1875	1875	1875	1
220	20240409	150200	85577248	1868	1868	1868	1868	1
221	20240409	150100	85575380	1875	1869	1875	1869	2
222	20240409	150000	85571636	1875	1872	1875	1869	2002
223	20240409	145900	81827987	1875	1875	1875	1875	27
224	20240409	145800	81777362	1873	1873	1873	1873	1
225	20240409	145700	81775489	1873	1873	1873	1873	1
226	20240409	145600	81773616	1873	1873	1873	1873	1
227	20240409	145500	81771743	1873	1873	1873	1873	0
228	20240409	145400	81771743	1873	1873	1873	1873	1
229	20240409	145300	81769870	1874	1874	1874	1874	1
230	20240409	145200	81767996	1874	1874	1874	1874	1
231	20240409	145100	81766122	1874	1874	1874	1874	0
232	20240409	145000	81766122	1874	1874	1874	1874	1
233	20240409	144900	81764248	1874	1874	1874	1874	1
234	20240409	144800	81762374	1871	1871	1871	1871	1
235	20240409	144700	81760503	1871	1871	1871	1871	0
236	20240409	144600	81760503	1871	1871	1871	1871	24
237	20240409	144500	81715599	1871	1871	1871	1871	1
238	20240409	144400	81713728	1872	1872	1872	1872	1
239	20240409	144300	81711856	1875	1875	1875	1875	0
240	20240409	144200	81711856	1875	1874	1875	1874	9
241	20240409	144100	81694982	1873	1873	1873	1873	1
242	20240409	144000	81693109	1873	1873	1873	1873	3
243	20240409	143900	81687490	1872	1872	1872	1872	0
244	20240409	143800	81687490	1872	1872	1872	1872	1
245	20240409	143700	81685618	1872	1872	1872	1872	1
246	20240409	143600	81683746	1871	1871	1871	1871	1
247	20240409	143500	81681875	1872	1872	1872	1872	0
248	20240409	143400	81681875	1872	1872	1872	1872	1
249	20240409	143300	81680003	1873	1873	1873	1873	1
250	20240409	143200	81678130	1874	1874	1874	1874	1
251	20240409	143100	81676256	1875	1875	1875	1875	0
252	20240409	143000	81676256	1875	1875	1875	1875	1
253	20240409	142900	81674381	1873	1873	1873	1873	1
254	20240409	142800	81672508	1876	1875	1876	1870	1804
255	20240409	142700	78297973	1876	1876	1876	1876	70
256	20240409	142600	78166653	1876	1875	1876	1875	30
257	20240409	142500	78110399	1875	1876	1876	1875	367
258	20240409	142400	77422271	1876	1876	1876	1876	1
259	20240409	142300	77420395	1876	1876	1876	1876	0
260	20240409	142200	77420395	1876	1876	1876	1876	1
261	20240409	142100	77418519	1877	1877	1877	1877	1
262	20240409	142000	77416642	1878	1874	1878	1874	2
263	20240409	141900	77412890	1875	1875	1875	1875	0
264	20240409	141800	77412890	1875	1875	1875	1875	1
265	20240409	141700	77411015	1876	1877	1878	1876	4
266	20240409	141600	77403508	1874	1874	1874	1874	1
267	20240409	141500	77401634	1874	1874	1874	1874	0
268	20240409	141400	77401634	1874	1874	1874	1874	1
269	20240409	141300	77399760	1874	1874	1874	1874	1
270	20240409	141200	77397886	1875	1875	1875	1875	1
271	20240409	141100	77396011	1876	1876	1876	1876	0
272	20240409	141000	77396011	1876	1878	1878	1875	10
273	20240409	140900	77377249	1874	1874	1874	1874	1
274	20240409	140800	77375375	1875	1875	1878	1875	10
275	20240409	140700	77356618	1876	1876	1877	1876	8
276	20240409	140600	77341609	1876	1876	1876	1874	56
277	20240409	140500	77236558	1870	1870	1870	1870	1
278	20240409	140400	77234688	1870	1870	1870	1870	1
279	20240409	140300	77232818	1876	1874	1876	1870	5382
280	20240409	140200	67160053	1875	1876	1876	1875	2
281	20240409	140100	67156302	1875	1875	1875	1875	1
282	20240409	140000	67154427	1876	1874	1876	1874	3
283	20240409	135900	67148802	1876	1876	1876	1876	0
284	20240409	135800	67148802	1876	1872	1876	1872	31
285	20240409	135700	67090650	1876	1873	1876	1873	25
286	20240409	135600	67043767	1873	1873	1873	1873	1
287	20240409	135500	67041894	1873	1873	1873	1873	0
288	20240409	135400	67041894	1873	1873	1873	1873	1
289	20240409	135300	67040021	1873	1873	1873	1873	1
290	20240409	135200	67038148	1875	1873	1875	1873	7
291	20240409	135100	67025030	1872	1872	1872	1872	0
292	20240409	135000	67025030	1872	1872	1872	1872	1
293	20240409	134900	67023158	1872	1872	1872	1872	1
294	20240409	134800	67021286	1872	1872	1872	1872	1
295	20240409	134700	67019414	1872	1872	1872	1872	0
296	20240409	134600	67019414	1872	1873	1873	1872	1001
297	20240409	134500	65145498	1875	1873	1875	1873	276
298	20240409	134400	64628000	1873	1873	1873	1873	1
299	20240409	134300	64626127	1873	1873	1873	1873	0
300	20240409	134200	64626127	1873	1873	1873	1873	1
301	20240409	134100	64624254	1873	1873	1873	1873	1
302	20240409	134000	64622381	1873	1873	1873	1873	1
303	20240409	133900	64620508	1873	1873	1873	1873	0
304	20240409	133800	64620508	1873	1873	1873	1873	1
305	20240409	133700	64618635	1873	1875	1875	1873	184
306	20240409	133600	64273637	1873	1873	1873	1873	1
307	20240409	133500	64271764	1873	1873	1873	1873	0
308	20240409	133400	64271764	1873	1873	1873	1873	1
309	20240409	133300	64269891	1875	1874	1875	1874	51
310	20240409	133200	64174267	1873	1873	1873	1873	1
311	20240409	133100	64172394	1875	1875	1875	1875	200
312	20240409	133000	63797394	1874	1874	1874	1874	1
313	20240409	132900	63795520	1875	1872	1875	1872	101
314	20240409	132800	63606148	1873	1873	1873	1873	1
315	20240409	132700	63604275	1874	1875	1875	1874	2
316	20240409	132600	63600526	1873	1873	1873	1873	1
317	20240409	132500	63598653	1874	1875	1875	1874	2
318	20240409	132400	63594904	1876	1871	1876	1871	2
319	20240409	132300	63591157	1876	1873	1876	1871	23
320	20240409	132200	63548116	1874	1874	1874	1874	1
321	20240409	132100	63546242	1875	1875	1875	1875	1
322	20240409	132000	63544367	1876	1874	1876	1874	2
323	20240409	131900	63540617	1875	1875	1875	1875	0
324	20240409	131800	63540617	1875	1875	1875	1875	1
325	20240409	131700	63538742	1876	1870	1876	1870	2
326	20240409	131600	63534996	1876	1873	1876	1864	701
327	20240409	131500	62223260	1874	1874	1874	1874	0
328	20240409	131400	62223260	1874	1874	1874	1874	1
329	20240409	131300	62221386	1875	1875	1875	1875	1
330	20240409	131200	62219511	1876	1873	1876	1873	4
331	20240409	131100	62212012	1874	1874	1874	1874	0
332	20240409	131000	62212012	1874	1874	1874	1874	1
333	20240409	130900	62210138	1875	1870	1875	1870	2
334	20240409	130800	62206393	1871	1873	1873	1871	2
335	20240409	130700	62202649	1874	1874	1874	1874	0
336	20240409	130600	62202649	1874	1874	1874	1874	1
337	20240409	130500	62200775	1875	1875	1875	1875	1
338	20240409	130400	62198900	1876	1872	1876	1872	2
339	20240409	130300	62195152	1876	1875	1876	1875	2
340	20240409	130200	62191401	1874	1865	1874	1865	71
341	20240409	130100	62058908	1866	1866	1866	1866	22
342	20240409	130000	62017856	1867	1867	1867	1867	1
343	20240409	125900	62015989	1868	1868	1868	1868	0
344	20240409	125800	62015989	1868	1869	1869	1868	5
345	20240409	125700	62006645	1869	1865	1869	1864	102
346	20240409	125600	61816132	1869	1865	1869	1865	27
347	20240409	125500	61765673	1869	1869	1869	1869	0
348	20240409	125400	61765673	1869	1866	1869	1865	12
349	20240409	125300	61743283	1866	1866	1866	1866	1
350	20240409	125200	61741417	1866	1866	1866	1866	1
351	20240409	125100	61739551	1866	1866	1866	1866	0
352	20240409	125000	61739551	1866	1869	1869	1866	2
353	20240409	124900	61735816	1866	1866	1866	1866	1
354	20240409	124800	61733950	1869	1866	1869	1866	2
355	20240409	124700	61730215	1869	1869	1869	1869	0
356	20240409	124600	61730215	1869	1866	1869	1866	2
357	20240409	124500	61726480	1867	1868	1868	1867	2
358	20240409	124400	61722745	1868	1868	1868	1868	1
359	20240409	124300	61720877	1868	1868	1868	1868	0
360	20240409	124200	61720877	1868	1868	1868	1868	1
361	20240409	124100	61719009	1868	1869	1869	1868	3
362	20240409	124000	61713403	1869	1868	1869	1868	31
363	20240409	123900	61655465	1868	1868	1868	1868	0
364	20240409	123800	61655465	1868	1868	1868	1868	1
365	20240409	123700	61653597	1868	1868	1868	1868	1
366	20240409	123600	61651729	1868	1868	1868	1868	1
367	20240409	123500	61649861	1868	1868	1868	1868	0
368	20240409	123400	61649861	1868	1868	1868	1868	1
369	20240409	123300	61647993	1868	1868	1868	1868	1
370	20240409	123200	61646125	1869	1870	1870	1869	2
371	20240409	123100	61642386	1876	1870	1876	1869	3
372	20240409	123000	61636771	1876	1869	1876	1869	2
373	20240409	122900	61633026	1870	1870	1870	1870	1
374	20240409	122800	61631156	1874	1874	1874	1874	1
375	20240409	122700	61629282	1874	1874	1874	1874	23
376	20240409	122600	61586180	1871	1871	1871	1871	1
377	20240409	122500	61584309	1872	1872	1872	1872	1
378	20240409	122400	61582437	1873	1873	1873	1873	1
379	20240409	122300	61580564	1874	1874	1874	1874	0
380	20240409	122200	61580564	1874	1870	1874	1870	2
381	20240409	122100	61576820	1871	1871	1871	1871	1
382	20240409	122000	61574949	1874	1872	1874	1872	2
383	20240409	121900	61571203	1874	1874	1874	1874	1
384	20240409	121800	61569329	1870	1870	1870	1870	1
385	20240409	121700	61567459	1871	1871	1871	1871	1
386	20240409	121600	61565588	1872	1872	1872	1872	1
387	20240409	121500	61563716	1874	1874	1874	1874	6
388	20240409	121400	61552472	1864	1872	1872	1864	206
389	20240409	121300	61168113	1873	1873	1873	1873	1
390	20240409	121200	61166240	1874	1872	1874	1872	2
391	20240409	121100	61162494	1873	1873	1873	1873	0
392	20240409	121000	61162494	1873	1874	1874	1873	38
393	20240409	120900	61091283	1874	1875	1875	1874	15
394	20240409	120800	61063172	1876	1877	1877	1876	2
395	20240409	120700	61059419	1878	1878	1878	1878	0
396	20240409	120600	61059419	1878	1875	1878	1875	81
397	20240409	120500	60907304	1876	1878	1878	1876	95
398	20240409	120400	60728905	1880	1878	1880	1878	2
399	20240409	120300	60725147	1880	1878	1880	1878	15
400	20240409	120200	60696975	1877	1877	1877	1877	1
401	20240409	120100	60695098	1877	1877	1877	1877	5
402	20240409	120000	60685713	1878	1877	1878	1877	41
403	20240409	115900	60608716	1877	1877	1877	1877	0
404	20240409	115800	60608716	1877	1877	1877	1877	1
405	20240409	115700	60606839	1877	1877	1877	1877	1
406	20240409	115600	60604962	1877	1877	1877	1877	1
407	20240409	115500	60603085	1877	1877	1877	1877	0
408	20240409	115400	60603085	1877	1877	1877	1877	1
409	20240409	115300	60601208	1877	1877	1877	1877	1
410	20240409	115200	60599331	1878	1878	1878	1878	1
411	20240409	115100	60597453	1879	1879	1879	1879	0
412	20240409	115000	60597453	1879	1880	1880	1879	2
413	20240409	114900	60593694	1881	1878	1881	1878	2
414	20240409	114800	60589935	1879	1879	1879	1879	1
415	20240409	114700	60588056	1880	1880	1880	1880	0
416	20240409	114600	60588056	1880	1880	1880	1880	1
417	20240409	114500	60586176	1881	1880	1881	1880	2
418	20240409	114400	60582415	1882	1874	1882	1874	2
419	20240409	114300	60578659	1882	1882	1882	1882	1
420	20240409	114200	60576777	1881	1865	1881	1865	130
421	20240409	114100	60332264	1881	1881	1881	1864	3
422	20240409	114000	60326638	1864	1864	1864	1864	1
423	20240409	113900	60324774	1864	1864	1864	1864	0
424	20240409	113800	60324774	1864	1864	1864	1864	1
425	20240409	113700	60322910	1881	1880	1881	1863	161
426	20240409	113600	60020247	1871	1862	1871	1862	257
427	20240409	113500	59539537	1862	1862	1862	1862	160
428	20240409	113400	59241617	1862	1862	1862	1862	1
429	20240409	113300	59239755	1862	1862	1862	1862	1
430	20240409	113200	59237893	1862	1862	1862	1862	81
431	20240409	113100	59087071	1862	1862	1862	1862	0
432	20240409	113000	59087071	1862	1861	1862	1861	16
433	20240409	112900	59057294	1861	1870	1870	1861	5230
434	20240409	112800	49324109	1871	1878	1878	1871	190
435	20240409	112700	48968572	1878	1878	1878	1878	0
436	20240409	112600	48968572	1878	1878	1878	1878	1
437	20240409	112500	48966694	1879	1881	1881	1879	3
438	20240409	112400	48961054	1882	1875	1882	1875	2
439	20240409	112300	48957297	1883	1879	1883	1871	3001
440	20240409	112200	43342140	1880	1880	1880	1880	1
441	20240409	112100	43340260	1881	1881	1881	1881	1
442	20240409	112000	43338379	1882	1882	1882	1882	1
443	20240409	111900	43336497	1883	1883	1883	1883	0
444	20240409	111800	43336497	1883	1880	1883	1873	440
445	20240409	111700	42512317	1881	1883	1883	1881	3
446	20240409	111600	42506671	1884	1879	1884	1879	2
447	20240409	111500	42502908	1884	1871	1884	1871	800
448	20240409	111400	41003569	1871	1869	1871	1869	2
449	20240409	111300	40999829	1871	1860	1871	1860	2
450	20240409	111200	40996098	1872	1869	1872	1833	3728
451	20240409	111100	34069410	1869	1870	1870	1869	320
452	20240409	111000	33471325	1870	1870	1870	1870	1
453	20240409	110900	33469455	1871	1872	1872	1871	2
454	20240409	110800	33465712	1870	1870	1870	1870	1
455	20240409	110700	33463842	1872	1872	1872	1872	0
456	20240409	110600	33463842	1872	1871	1872	1871	41
457	20240409	110500	33387091	1872	1872	1872	1871	3
458	20240409	110400	33381476	1872	1869	1872	1869	3
459	20240409	110300	33375863	1870	1872	1872	1870	4570
460	20240409	110200	24825918	1872	1874	1874	1872	697
461	20240409	110100	23521131	1872	1872	1872	1872	1
462	20240409	110000	23519259	1873	1873	1873	1873	1
463	20240409	105900	23517386	1874	1874	1874	1874	26
464	20240409	105800	23468662	1875	1875	1875	1875	0
465	20240409	105700	23468662	1875	1875	1875	1875	1
466	20240409	105600	23466787	1872	1872	1872	1872	80
467	20240409	105500	23317027	1872	1873	1873	1872	8
468	20240409	105400	23302050	1872	1872	1872	1872	50
469	20240409	105300	23208450	1872	1872	1872	1872	305
470	20240409	105200	22637490	1872	1872	1872	1872	0
471	20240409	105100	22637490	1872	1872	1872	1872	0
472	20240409	105000	22637490	1872	1872	1872	1872	7
473	20240409	104900	22624386	1875	1881	1881	1875	306
474	20240409	104800	22050614	1882	1882	1882	1882	1
475	20240409	104700	22048732	1883	1883	1883	1883	0
476	20240409	104600	22048732	1883	1883	1883	1883	3
477	20240409	104500	22043083	1883	1883	1883	1883	0
478	20240409	104400	22043083	1883	1883	1883	1883	0
479	20240409	104300	22043083	1883	1883	1883	1883	0
480	20240409	104200	22043083	1883	1883	1883	1883	1
481	20240409	104100	22041200	1884	1884	1884	1884	9
482	20240409	104000	22024244	1884	1884	1884	1884	0
483	20240409	103900	22024244	1884	1884	1884	1884	0
484	20240409	103800	22024244	1884	1884	1884	1884	0
485	20240409	103700	22024244	1884	1884	1884	1884	0
486	20240409	103600	22024244	1884	1884	1884	1884	0
487	20240409	103500	22024244	1884	1883	1884	1883	32
488	20240409	103400	21963963	1884	1884	1884	1884	0
489	20240409	103300	21963963	1884	1884	1884	1884	0
490	20240409	103200	21963963	1884	1884	1884	1884	0
491	20240409	103100	21963963	1884	1884	1884	1884	0
492	20240409	103000	21963963	1884	1884	1884	1884	0
493	20240409	102900	21963963	1884	1884	1884	1884	0
494	20240409	102800	21963963	1884	1876	1884	1876	18
495	20240409	102700	21930159	1876	1876	1876	1876	1
496	20240409	102600	21928283	1872	1872	1872	1872	7
497	20240409	102500	21915179	1871	1871	1871	1871	0
498	20240409	102400	21915179	1871	1871	1871	1871	0
499	20240409	102300	21915179	1871	1874	1874	1871	1193
500	20240409	102200	19682476	1875	1875	1875	1875	0
501	20240409	102100	19682476	1875	1875	1875	1875	0
502	20240409	102000	19682476	1875	1875	1875	1875	2
503	20240409	101900	19678726	1876	1876	1876	1876	0
504	20240409	101800	19678726	1876	1876	1876	1876	0
505	20240409	101700	19678726	1876	1876	1876	1876	0
506	20240409	101600	19678726	1876	1876	1876	1876	0
507	20240409	101500	19678726	1876	1876	1876	1876	2
508	20240409	101400	19674974	1872	1872	1872	1872	0
509	20240409	101300	19674974	1872	1872	1872	1872	49
510	20240409	101200	19583246	1873	1875	1875	1873	119
511	20240409	101100	19360208	1875	1875	1875	1875	39
512	20240409	101000	19287083	1875	1880	1880	1875	195
513	20240409	100900	18921319	1879	1881	1881	1879	851
514	20240409	100800	17322128	1882	1882	1882	1882	0
515	20240409	100700	17322128	1882	1883	1883	1882	55
516	20240409	100600	17218564	1880	1882	1882	1880	43
517	20240409	100500	17137691	1883	1883	1883	1883	51
518	20240409	100400	17041658	1883	1883	1883	1883	1
519	20240409	100300	17039775	1883	1884	1884	1883	2
520	20240409	100200	17036008	1886	1887	1887	1886	6
521	20240409	100100	17024691	1888	1887	1888	1885	23
522	20240409	100000	16981274	1888	1888	1888	1888	1
523	20240409	095900	16979386	1887	1887	1887	1887	2
524	20240409	095800	16975612	1885	1885	1885	1885	0
525	20240409	095700	16975612	1885	1885	1885	1885	0
526	20240409	095600	16975612	1885	1887	1887	1885	3
527	20240409	095500	16969954	1889	1883	1889	1883	61
528	20240409	095400	16854897	1883	1883	1883	1883	0
529	20240409	095300	16854897	1883	1883	1883	1883	0
530	20240409	095200	16854897	1883	1883	1883	1883	2
531	20240409	095100	16851131	1883	1883	1883	1883	0
532	20240409	095000	16851131	1883	1883	1883	1883	10
533	20240409	094900	16832301	1883	1882	1883	1880	530
534	20240409	094800	15835811	1883	1883	1883	1883	61
535	20240409	094700	15720948	1883	1883	1883	1883	152
536	20240409	094600	15434732	1883	1883	1883	1883	1
537	20240409	094500	15432849	1883	1885	1885	1883	57
538	20240409	094400	15325407	1885	1885	1885	1885	0
539	20240409	094300	15325407	1885	1885	1885	1885	0
540	20240409	094200	15325407	1885	1885	1885	1885	0
541	20240409	094100	15325407	1885	1885	1885	1885	1
542	20240409	094000	15323522	1886	1886	1886	1886	0
543	20240409	093900	15323522	1886	1886	1886	1886	1
544	20240409	093800	15321636	1887	1887	1887	1887	0
545	20240409	093700	15321636	1887	1887	1887	1887	0
546	20240409	093600	15321636	1887	1880	1887	1880	2052
547	20240409	093500	11463869	1881	1881	1881	1881	0
548	20240409	093400	11463869	1881	1881	1881	1881	1083
549	20240409	093300	9426746	1882	1883	1883	1882	759
550	20240409	093200	7997666	1884	1884	1884	1884	279
551	20240409	093100	7472030	1885	1889	1889	1885	87
552	20240409	093000	7307871	1889	1889	1889	1889	617
553	20240409	092900	6142358	1889	1889	1890	1889	20
554	20240409	092800	6104577	1889	1889	1889	1889	18
555	20240409	092700	6070575	1889	1889	1890	1889	618
556	20240409	092600	4903172	1889	1887	1890	1885	809
557	20240409	092500	3375222	1887	1886	1887	1886	2
558	20240409	092400	3371449	1888	1888	1888	1888	0
559	20240409	092300	3371449	1888	1888	1888	1888	0
560	20240409	092200	3371449	1888	1888	1888	1887	4
561	20240409	092100	3363899	1889	1887	1889	1887	3
562	20240409	092000	3358235	1889	1888	1889	1888	264
563	20240409	091900	2859625	1888	1888	1888	1888	53
564	20240409	091800	2759561	1889	1889	1889	1889	0
565	20240409	091700	2759561	1889	1889	1889	1889	0
566	20240409	091600	2759561	1889	1889	1889	1889	0
567	20240409	091500	2759561	1889	1889	1889	1889	22
568	20240409	091400	2718003	1889	1889	1889	1889	0
569	20240409	091300	2718003	1889	1889	1889	1889	70
570	20240409	091200	2585773	1889	1887	1889	1887	301
571	20240409	091100	2017584	1885	1885	1885	1885	1
572	20240409	091000	2015699	1886	1889	1889	1886	6
573	20240409	090900	2004371	1889	1889	1889	1889	1
574	20240409	090800	2002482	1892	1892	1892	1892	54
575	20240409	090700	1900314	1891	1890	1891	1890	489
576	20240409	090600	975881	1891	1890	1891	1890	146
577	20240409	090500	699940	1890	1883	1890	1883	182
578	20240409	090400	357015	1883	1883	1883	1883	1
579	20240409	090300	355132	1880	1880	1880	1880	0
580	20240409	090200	355132	1880	1880	1880	1880	1
581	20240409	090100	353252	1879	1879	1879	1879	0
582	20240409	090000	353252	1879	1879	1879	1879	188