KissMeData/004270/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	184200	85212260	1866	1866	1866	1866	624
3	20240503	184100	85212260	1866	1866	1866	1866	0
4	20240503	184000	85212260	1866	1866	1866	1866	0
5	20240503	183900	85212260	1866	1866	1866	1866	0
6	20240503	183800	85212260	1866	1866	1866	1866	0
7	20240503	183700	85212260	1866	1866	1866	1866	0
8	20240503	183600	85212260	1866	1866	1866	1866	0
9	20240503	183500	85212260	1866	1866	1866	1866	0
10	20240503	183400	85212260	1866	1866	1866	1866	0
11	20240503	183300	85212260	1866	1866	1866	1866	0
12	20240503	183200	85212260	1866	1866	1866	1866	0
13	20240503	183100	85212260	1866	1866	1866	1866	0
14	20240503	183000	85212260	1866	1866	1866	1866	0
15	20240503	182900	85212260	1866	1866	1866	1866	0
16	20240503	182800	85212260	1866	1866	1866	1866	0
17	20240503	182700	85212260	1866	1866	1866	1866	0
18	20240503	182600	85212260	1866	1866	1866	1866	0
19	20240503	182500	85212260	1866	1866	1866	1866	0
20	20240503	182400	85212260	1866	1866	1866	1866	0
21	20240503	182300	85212260	1866	1866	1866	1866	0
22	20240503	182200	85212260	1866	1866	1866	1866	0
23	20240503	182100	85212260	1866	1866	1866	1866	0
24	20240503	182000	85212260	1866	1866	1866	1866	0
25	20240503	181900	85212260	1866	1866	1866	1866	0
26	20240503	181800	85212260	1866	1866	1866	1866	0
27	20240503	181700	85212260	1866	1866	1866	1866	0
28	20240503	181600	85212260	1866	1866	1866	1866	0
29	20240503	181500	85212260	1866	1866	1866	1866	0
30	20240503	181400	85212260	1866	1866	1866	1866	0
31	20240503	181300	85212260	1866	1866	1866	1866	0
32	20240503	181200	85212260	1866	1866	1866	1866	624
33	20240503	181100	85212260	1866	1866	1866	1866	0
34	20240503	181000	85212260	1866	1866	1866	1866	0
35	20240503	180900	85212260	1866	1866	1866	1866	0
36	20240503	180800	85212260	1866	1866	1866	1866	0
37	20240503	180700	85212260	1866	1866	1866	1866	0
38	20240503	180600	85212260	1866	1866	1866	1866	0
39	20240503	180500	85212260	1866	1866	1866	1866	0
40	20240503	180400	85212260	1866	1866	1866	1866	0
41	20240503	180300	85212260	1866	1866	1866	1866	0
42	20240503	180200	85212260	1866	1866	1866	1866	0
43	20240503	180100	85212260	1866	1866	1866	1866	0
44	20240503	180000	85212260	1866	1866	1866	1866	0
45	20240503	175900	85212260	1866	1866	1866	1866	0
46	20240503	175800	85212260	1866	1866	1866	1866	0
47	20240503	175700	85212260	1866	1866	1866	1866	0
48	20240503	175600	85212260	1866	1866	1866	1866	0
49	20240503	175500	85212260	1866	1866	1866	1866	0
50	20240503	175400	85212260	1866	1866	1866	1866	0
51	20240503	175300	85212260	1866	1866	1866	1866	0
52	20240503	175200	85212260	1866	1866	1866	1866	0
53	20240503	175100	85212260	1866	1866	1866	1866	0
54	20240503	175000	85212260	1866	1866	1866	1866	0
55	20240503	174900	85212260	1866	1866	1866	1866	0
56	20240503	174800	85212260	1866	1866	1866	1866	0
57	20240503	174700	85212260	1866	1866	1866	1866	0
58	20240503	174600	85212260	1866	1866	1866	1866	0
59	20240503	174500	85212260	1866	1866	1866	1866	0
60	20240503	174400	85212260	1866	1866	1866	1866	0
61	20240503	174300	85212260	1866	1866	1866	1866	0
62	20240503	174200	85212260	1866	1866	1866	1866	624
63	20240503	174100	85212260	1866	1866	1866	1866	0
64	20240503	174000	85212260	1866	1866	1866	1866	0
65	20240503	173900	85212260	1866	1866	1866	1866	0
66	20240503	173800	85212260	1866	1866	1866	1866	0
67	20240503	173700	85212260	1866	1866	1866	1866	0
68	20240503	173600	85212260	1866	1866	1866	1866	0
69	20240503	173500	85212260	1866	1866	1866	1866	0
70	20240503	173400	85212260	1866	1866	1866	1866	0
71	20240503	173300	85212260	1866	1866	1866	1866	0
72	20240503	173200	85212260	1866	1866	1866	1866	0
73	20240503	173100	85212260	1866	1866	1866	1866	0
74	20240503	173000	85212260	1866	1866	1866	1866	0
75	20240503	172900	85212260	1866	1866	1866	1866	0
76	20240503	172800	85212260	1866	1866	1866	1866	0
77	20240503	172700	85212260	1866	1866	1866	1866	0
78	20240503	172600	85212260	1866	1866	1866	1866	0
79	20240503	172500	85212260	1866	1866	1866	1866	0
80	20240503	172400	85212260	1866	1866	1866	1866	0
81	20240503	172300	85212260	1866	1866	1866	1866	0
82	20240503	172200	85212260	1866	1866	1866	1866	0
83	20240503	172100	85212260	1866	1866	1866	1866	0
84	20240503	172000	85212260	1866	1866	1866	1866	0
85	20240503	171900	85212260	1866	1866	1866	1866	0
86	20240503	171800	85212260	1866	1866	1866	1866	0
87	20240503	171700	85212260	1866	1866	1866	1866	0
88	20240503	171600	85212260	1866	1866	1866	1866	0
89	20240503	171500	85212260	1866	1866	1866	1866	0
90	20240503	171400	85212260	1866	1866	1866	1866	0
91	20240503	171300	85212260	1866	1866	1866	1866	0
92	20240503	171200	85212260	1866	1866	1866	1866	624
93	20240503	171100	85212260	1866	1866	1866	1866	0
94	20240503	171000	85212260	1866	1866	1866	1866	0
95	20240503	170900	85212260	1866	1866	1866	1866	0
96	20240503	170800	85212260	1866	1866	1866	1866	0
97	20240503	170700	85212260	1866	1866	1866	1866	0
98	20240503	170600	85212260	1866	1866	1866	1866	0
99	20240503	170500	85212260	1866	1866	1866	1866	0
100	20240503	170400	85212260	1866	1866	1866	1866	0
101	20240503	170300	85212260	1866	1866	1866	1866	0
102	20240503	170200	85212260	1866	1866	1866	1866	0
103	20240503	170100	85212260	1866	1866	1866	1866	0
104	20240503	170000	85212260	1866	1866	1866	1866	0
105	20240503	165900	85212260	1866	1866	1866	1866	0
106	20240503	165800	85212260	1866	1866	1866	1866	0
107	20240503	165700	85212260	1866	1866	1866	1866	0
108	20240503	165600	85212260	1866	1866	1866	1866	0
109	20240503	165500	85212260	1866	1866	1866	1866	0
110	20240503	165400	85212260	1866	1866	1866	1866	0
111	20240503	165300	85212260	1866	1866	1866	1866	0
112	20240503	165200	85212260	1866	1866	1866	1866	0
113	20240503	165100	85212260	1866	1866	1866	1866	0
114	20240503	165000	85212260	1866	1866	1866	1866	0
115	20240503	164900	85212260	1866	1866	1866	1866	0
116	20240503	164800	85212260	1866	1866	1866	1866	0
117	20240503	164700	85212260	1866	1866	1866	1866	0
118	20240503	164600	85212260	1866	1866	1866	1866	0
119	20240503	164500	85212260	1866	1866	1866	1866	0
120	20240503	164400	85212260	1866	1866	1866	1866	0
121	20240503	164300	85212260	1866	1866	1866	1866	0
122	20240503	164200	85212260	1866	1866	1866	1866	624
123	20240503	164100	85212260	1866	1866	1866	1866	0
124	20240503	164000	85212260	1866	1866	1866	1866	0
125	20240503	163900	85212260	1866	1866	1866	1866	0
126	20240503	163800	85212260	1866	1866	1866	1866	0
127	20240503	163700	85212260	1866	1866	1866	1866	0
128	20240503	163600	85212260	1866	1866	1866	1866	0
129	20240503	163500	85212260	1866	1866	1866	1866	0
130	20240503	163400	85212260	1866	1866	1866	1866	0
131	20240503	163300	85212260	1866	1866	1866	1866	0
132	20240503	163200	85212260	1866	1866	1866	1866	0
133	20240503	163100	85212260	1866	1866	1866	1866	0
134	20240503	163000	85212260	1866	1866	1866	1866	0
135	20240503	162900	85212260	1866	1866	1866	1866	0
136	20240503	162800	85212260	1866	1866	1866	1866	0
137	20240503	162700	85212260	1866	1866	1866	1866	0
138	20240503	162600	85212260	1866	1866	1866	1866	0
139	20240503	162500	85212260	1866	1866	1866	1866	0
140	20240503	162400	85212260	1866	1866	1866	1866	0
141	20240503	162300	85212260	1866	1866	1866	1866	0
142	20240503	162200	85212260	1866	1866	1866	1866	0
143	20240503	162100	85212260	1866	1866	1866	1866	0
144	20240503	162000	85212260	1866	1866	1866	1866	0
145	20240503	161900	85212260	1866	1866	1866	1866	0
146	20240503	161800	85212260	1866	1866	1866	1866	0
147	20240503	161700	85212260	1866	1866	1866	1866	0
148	20240503	161600	85212260	1866	1866	1866	1866	0
149	20240503	161500	85212260	1866	1866	1866	1866	0
150	20240503	161400	85212260	1866	1866	1866	1866	0
151	20240503	161300	85212260	1866	1866	1866	1866	0
152	20240503	161200	85212260	1866	1866	1866	1866	624
153	20240503	161100	85212260	1866	1866	1866	1866	0
154	20240503	161000	85212260	1866	1866	1866	1866	0
155	20240503	160900	85212260	1866	1866	1866	1866	0
156	20240503	160800	85212260	1866	1866	1866	1866	0
157	20240503	160700	85212260	1866	1866	1866	1866	0
158	20240503	160600	85212260	1866	1866	1866	1866	0
159	20240503	160500	85212260	1866	1866	1866	1866	0
160	20240503	160400	85212260	1866	1866	1866	1866	0
161	20240503	160300	85212260	1866	1866	1866	1866	0
162	20240503	160200	85212260	1866	1866	1866	1866	0
163	20240503	160100	85212260	1866	1866	1866	1866	0
164	20240503	160000	85212260	1866	1866	1866	1866	0
165	20240503	155900	85212260	1866	1866	1866	1866	0
166	20240503	155800	85212260	1866	1866	1866	1866	0
167	20240503	155700	85212260	1866	1866	1866	1866	0
168	20240503	155600	85212260	1866	1866	1866	1866	0
169	20240503	155500	85212260	1866	1866	1866	1866	0
170	20240503	155400	85212260	1866	1866	1866	1866	0
171	20240503	155300	85212260	1866	1866	1866	1866	0
172	20240503	155200	85212260	1866	1866	1866	1866	0
173	20240503	155100	85212260	1866	1866	1866	1866	0
174	20240503	155000	85212260	1866	1866	1866	1866	0
175	20240503	154900	85212260	1866	1866	1866	1866	0
176	20240503	154800	85212260	1866	1866	1866	1866	0
177	20240503	154700	85212260	1866	1866	1866	1866	0
178	20240503	154600	85212260	1866	1866	1866	1866	0
179	20240503	154500	85212260	1866	1866	1866	1866	0
180	20240503	154400	85212260	1866	1866	1866	1866	0
181	20240503	154300	85212260	1866	1866	1866	1866	0
182	20240503	154200	85212260	1866	1866	1866	1866	624
183	20240503	154100	85212260	1866	1866	1866	1866	0
184	20240503	154000	85212260	1866	1866	1866	1866	0
185	20240503	153900	85212260	1866	1866	1866	1866	0
186	20240503	153800	85212260	1866	1866	1866	1866	0
187	20240503	153700	85212260	1866	1866	1866	1866	0
188	20240503	153600	85212260	1866	1866	1866	1866	0
189	20240503	153500	85212260	1866	1866	1866	1866	0
190	20240503	153400	85212260	1866	1866	1866	1866	0
191	20240503	153300	85212260	1866	1866	1866	1866	0
192	20240503	153200	85212260	1866	1866	1866	1866	0
193	20240503	153100	85212260	1866	1866	1866	1866	0
194	20240503	153000	85212260	1866	1866	1866	1866	624
195	20240503	152900	84047876	1866	1866	1866	1866	0
196	20240503	152800	84047876	1866	1866	1866	1866	0
197	20240503	152700	84047876	1866	1866	1866	1866	0
198	20240503	152600	84047876	1866	1866	1866	1866	0
199	20240503	152500	84047876	1866	1866	1866	1866	0
200	20240503	152400	84047876	1866	1866	1866	1866	0
201	20240503	152300	84047876	1866	1866	1866	1866	0
202	20240503	152200	84047876	1866	1866	1866	1866	0
203	20240503	152100	84047876	1866	1866	1866	1866	0
204	20240503	152000	84047876	1866	1866	1866	1866	0
205	20240503	151900	84047876	1866	1866	1866	1866	328
206	20240503	151800	83435828	1866	1866	1866	1866	197
207	20240503	151700	83068226	1866	1867	1868	1866	1002
208	20240503	151600	81198491	1867	1867	1868	1867	12
209	20240503	151500	81176078	1868	1868	1868	1868	24
210	20240503	151400	81131246	1868	1868	1868	1868	0
211	20240503	151300	81131246	1868	1868	1868	1868	3
212	20240503	151200	81125642	1868	1865	1868	1865	519
213	20240503	151100	80157704	1865	1865	1865	1865	0
214	20240503	151000	80157704	1865	1865	1865	1865	100
215	20240503	150900	79971204	1868	1868	1868	1868	0
216	20240503	150800	79971204	1868	1868	1868	1868	0
217	20240503	150700	79971204	1868	1868	1868	1868	0
218	20240503	150600	79971204	1868	1868	1868	1868	0
219	20240503	150500	79971204	1868	1868	1868	1868	0
220	20240503	150400	79971204	1868	1868	1868	1868	11
221	20240503	150300	79950656	1868	1868	1868	1868	3
222	20240503	150200	79945052	1865	1865	1865	1865	1
223	20240503	150100	79943187	1868	1868	1868	1868	0
224	20240503	150000	79943187	1868	1868	1868	1868	0
225	20240503	145900	79943187	1868	1868	1868	1868	0
226	20240503	145800	79943187	1868	1868	1868	1868	63
227	20240503	145700	79825503	1865	1865	1865	1865	6
228	20240503	145600	79814313	1868	1868	1868	1868	5
229	20240503	145500	79804973	1868	1868	1868	1868	0
230	20240503	145400	79804973	1868	1868	1868	1868	0
231	20240503	145300	79804973	1868	1868	1868	1868	0
232	20240503	145200	79804973	1868	1868	1868	1868	0
233	20240503	145100	79804973	1868	1868	1868	1868	0
234	20240503	145000	79804973	1868	1868	1868	1868	10
235	20240503	144900	79786293	1868	1868	1868	1868	0
236	20240503	144800	79786293	1868	1868	1868	1868	0
237	20240503	144700	79786293	1868	1868	1868	1868	0
238	20240503	144600	79786293	1868	1868	1868	1868	0
239	20240503	144500	79786293	1868	1867	1868	1867	5
240	20240503	144400	79776956	1863	1864	1864	1863	500
241	20240503	144300	78845245	1868	1868	1868	1868	0
242	20240503	144200	78845245	1868	1868	1868	1868	2
243	20240503	144100	78841509	1868	1868	1868	1868	0
244	20240503	144000	78841509	1868	1868	1868	1868	0
245	20240503	143900	78841509	1868	1868	1868	1868	400
246	20240503	143800	78094309	1868	1868	1868	1868	0
247	20240503	143700	78094309	1868	1868	1868	1868	0
248	20240503	143600	78094309	1868	1868	1868	1868	0
249	20240503	143500	78094309	1868	1868	1868	1868	0
250	20240503	143400	78094309	1868	1868	1868	1868	0
251	20240503	143300	78094309	1868	1868	1868	1868	0
252	20240503	143200	78094309	1868	1864	1868	1864	40
253	20240503	143100	78019677	1864	1868	1868	1864	5184
254	20240503	143000	68349918	1869	1869	1869	1869	0
255	20240503	142900	68349918	1869	1869	1869	1869	0
256	20240503	142800	68349918	1869	1869	1869	1869	0
257	20240503	142700	68349918	1869	1869	1869	1869	1
258	20240503	142600	68348049	1869	1869	1869	1869	0
259	20240503	142500	68348049	1869	1869	1869	1869	0
260	20240503	142400	68348049	1869	1869	1869	1869	0
261	20240503	142300	68348049	1869	1869	1869	1869	0
262	20240503	142200	68348049	1869	1869	1869	1869	30
263	20240503	142100	68291979	1869	1869	1869	1869	10
264	20240503	142000	68273289	1869	1869	1869	1869	0
265	20240503	141900	68273289	1869	1869	1869	1869	0
266	20240503	141800	68273289	1869	1869	1869	1869	50
267	20240503	141700	68179839	1869	1868	1869	1868	100
268	20240503	141600	67992944	1869	1869	1869	1866	2059
269	20240503	141500	64150667	1869	1869	1869	1869	1
270	20240503	141400	64148798	1869	1869	1869	1869	0
271	20240503	141300	64148798	1869	1869	1869	1869	54
272	20240503	141200	64047872	1869	1869	1869	1869	0
273	20240503	141100	64047872	1869	1869	1869	1869	0
274	20240503	141000	64047872	1869	1869	1869	1869	10
275	20240503	140900	64029182	1869	1869	1869	1869	0
276	20240503	140800	64029182	1869	1869	1869	1869	0
277	20240503	140700	64029182	1869	1869	1869	1869	30
278	20240503	140600	63973112	1869	1869	1869	1869	5
279	20240503	140500	63963767	1869	1869	1869	1869	12
280	20240503	140400	63941339	1869	1869	1869	1869	0
281	20240503	140300	63941339	1869	1869	1869	1869	0
282	20240503	140200	63941339	1869	1869	1869	1869	0
283	20240503	140100	63941339	1869	1869	1869	1869	0
284	20240503	140000	63941339	1869	1869	1869	1869	20
285	20240503	135900	63903959	1869	1869	1869	1869	10
286	20240503	135800	63885269	1869	1869	1869	1869	0
287	20240503	135700	63885269	1869	1869	1869	1866	3004
288	20240503	135600	58278851	1869	1869	1869	1869	0
289	20240503	135500	58278851	1869	1869	1869	1869	10
290	20240503	135400	58260161	1869	1869	1869	1869	0
291	20240503	135300	58260161	1869	1869	1869	1869	10
292	20240503	135200	58241471	1869	1868	1869	1868	342
293	20240503	135100	57602610	1868	1868	1868	1868	5
294	20240503	135000	57593270	1868	1868	1868	1868	1
295	20240503	134900	57591402	1868	1868	1868	1868	0
296	20240503	134800	57591402	1868	1868	1868	1868	5
297	20240503	134700	57582062	1868	1868	1868	1868	0
298	20240503	134600	57582062	1868	1868	1868	1868	30
299	20240503	134500	57526022	1868	1868	1868	1868	0
300	20240503	134400	57526022	1868	1868	1868	1868	5
301	20240503	134300	57516682	1868	1868	1868	1868	0
302	20240503	134200	57516682	1868	1868	1868	1868	10
303	20240503	134100	57498002	1868	1868	1868	1868	2
304	20240503	134000	57494266	1868	1868	1868	1868	30
305	20240503	133900	57438226	1868	1868	1868	1868	20
306	20240503	133800	57400866	1868	1868	1868	1868	5
307	20240503	133700	57391526	1868	1868	1868	1868	0
308	20240503	133600	57391526	1868	1868	1868	1868	20
309	20240503	133500	57354166	1868	1868	1868	1868	0
310	20240503	133400	57354166	1868	1868	1868	1868	5
311	20240503	133300	57344826	1868	1868	1868	1868	5
312	20240503	133200	57335486	1867	1867	1867	1867	100
313	20240503	133100	57148786	1868	1868	1868	1868	20
314	20240503	133000	57111426	1868	1868	1868	1868	0
315	20240503	132900	57111426	1868	1867	1868	1867	98
316	20240503	132800	56928450	1867	1866	1867	1866	511
317	20240503	132700	55974913	1867	1867	1867	1867	11
318	20240503	132600	55954376	1868	1868	1868	1868	5
319	20240503	132500	55945036	1868	1868	1868	1868	0
320	20240503	132400	55945036	1868	1868	1868	1868	5
321	20240503	132300	55935696	1867	1867	1867	1867	0
322	20240503	132200	55935696	1867	1867	1867	1867	0
323	20240503	132100	55935696	1867	1867	1867	1867	1
324	20240503	132000	55933829	1868	1868	1868	1868	1
325	20240503	131900	55931961	1868	1868	1868	1868	0
326	20240503	131800	55931961	1868	1868	1868	1868	4
327	20240503	131700	55924489	1868	1868	1868	1868	0
328	20240503	131600	55924489	1868	1868	1868	1868	0
329	20240503	131500	55924489	1868	1868	1868	1868	0
330	20240503	131400	55924489	1868	1868	1868	1868	0
331	20240503	131300	55924489	1868	1868	1868	1868	0
332	20240503	131200	55924489	1868	1867	1868	1867	500
333	20240503	131100	54990977	1867	1867	1867	1867	1
334	20240503	131000	54989110	1867	1867	1867	1867	15
335	20240503	130900	54961105	1867	1867	1867	1867	2
336	20240503	130800	54957371	1865	1866	1866	1865	150
337	20240503	130700	54677535	1867	1867	1867	1867	0
338	20240503	130600	54677535	1867	1867	1867	1867	152
339	20240503	130500	54393751	1866	1866	1866	1866	100
340	20240503	130400	54207151	1867	1866	1867	1866	155
341	20240503	130300	53917916	1867	1867	1867	1867	5
342	20240503	130200	53908581	1867	1867	1867	1867	2
343	20240503	130100	53904847	1866	1867	1867	1866	40
344	20240503	130000	53830202	1866	1866	1866	1866	240
345	20240503	125900	53382362	1867	1867	1867	1867	10
346	20240503	125800	53363692	1867	1866	1867	1866	40
347	20240503	125700	53289050	1866	1866	1866	1866	1
348	20240503	125600	53287184	1867	1866	1867	1866	60
349	20240503	125500	53175202	1866	1867	1867	1866	61
350	20240503	125400	53061316	1867	1866	1867	1866	40
351	20240503	125300	52986674	1866	1867	1867	1866	6
352	20240503	125200	52975473	1867	1866	1867	1866	40
353	20240503	125100	52900831	1866	1867	1867	1866	11
354	20240503	125000	52880295	1867	1866	1867	1866	40
355	20240503	124900	52805648	1866	1867	1867	1866	16
356	20240503	124800	52775782	1866	1866	1866	1866	2
357	20240503	124700	52772050	1866	1867	1867	1865	284
358	20240503	124600	52242135	1867	1866	1867	1866	44
359	20240503	124500	52160026	1866	1867	1867	1866	21
360	20240503	124400	52120820	1867	1866	1867	1866	41
361	20240503	124300	52044311	1866	1867	1867	1866	3
362	20240503	124200	52038711	1867	1866	1867	1866	40
363	20240503	124100	51964069	1866	1867	1867	1866	6
364	20240503	124000	51952868	1867	1866	1867	1866	40
365	20240503	123900	51878226	1866	1867	1867	1866	21
366	20240503	123800	51839020	1867	1866	1867	1866	50
367	20240503	123700	51745708	1866	1867	1867	1866	5
368	20240503	123600	51736374	1867	1866	1867	1866	30
369	20240503	123500	51680393	1866	1867	1867	1866	15
370	20240503	123400	51652398	1866	1866	1867	1866	41
371	20240503	123300	51575891	1866	1867	1867	1866	26
372	20240503	123200	51527350	1867	1866	1867	1866	40
373	20240503	123100	51452708	1866	1866	1867	1866	51
374	20240503	123000	51357541	1866	1866	1866	1866	30
375	20240503	122900	51301561	1866	1866	1866	1865	60
376	20240503	122800	51189640	1866	1866	1866	1866	0
377	20240503	122700	51189640	1866	1865	1866	1865	44
378	20240503	122600	51107577	1866	1866	1866	1866	0
379	20240503	122500	51107577	1866	1865	1866	1865	42
380	20240503	122400	51029245	1866	1865	1866	1865	2
381	20240503	122300	51025514	1866	1865	1866	1865	43
382	20240503	122200	50945317	1866	1866	1866	1865	28
383	20240503	122100	50893094	1865	1865	1866	1865	41
384	20240503	122000	50816628	1866	1865	1866	1865	8
385	20240503	121900	50801706	1866	1865	1866	1865	44
386	20240503	121800	50719643	1866	1866	1866	1866	0
387	20240503	121700	50719643	1866	1865	1866	1865	46
388	20240503	121600	50633851	1866	1866	1866	1866	0
389	20240503	121500	50633851	1866	1865	1866	1865	42
390	20240503	121400	50555519	1866	1865	1866	1865	131
391	20240503	121300	50311203	1866	1865	1866	1865	41
392	20240503	121200	50234737	1866	1866	1866	1866	0
393	20240503	121100	50234737	1866	1866	1867	1866	54
394	20240503	121000	50133970	1866	1866	1866	1866	0
395	20240503	120900	50133970	1866	1867	1867	1866	49
396	20240503	120800	50042526	1867	1867	1867	1867	5
397	20240503	120700	50033191	1866	1866	1866	1866	339
398	20240503	120600	49400617	1867	1866	1867	1866	80
399	20240503	120500	49251336	1866	1865	1866	1865	90
400	20240503	120400	49083435	1866	1866	1866	1865	3
401	20240503	120300	49077838	1865	1865	1866	1865	43
402	20240503	120200	48997641	1866	1865	1866	1865	31
403	20240503	120100	48939825	1866	1866	1866	1865	61
404	20240503	120000	48826039	1866	1866	1866	1866	0
405	20240503	115900	48826039	1866	1865	1866	1865	40
406	20240503	115800	48751438	1866	1866	1866	1865	34
407	20240503	115700	48687997	1866	1865	1866	1865	51
408	20240503	115600	48592880	1866	1865	1866	1865	21
409	20240503	115500	48553709	1866	1867	1867	1866	7
410	20240503	115400	48540642	1866	1865	1866	1865	35
411	20240503	115300	48475338	1866	1866	1866	1866	16
412	20240503	115200	48445482	1867	1867	1867	1867	5
413	20240503	115100	48436147	1866	1865	1866	1865	99
414	20240503	115000	48251453	1866	1866	1866	1866	29
415	20240503	114900	48197339	1866	1866	1866	1865	85
416	20240503	114800	48038768	1866	1866	1866	1866	54
417	20240503	114700	47938004	1866	1865	1866	1865	40
418	20240503	114600	47863403	1866	1865	1866	1865	501
419	20240503	114500	46929037	1866	1866	1866	1866	4
420	20240503	114400	46921573	1867	1867	1867	1867	2
421	20240503	114300	46917839	1866	1866	1866	1866	39
422	20240503	114200	46845065	1866	1866	1866	1866	11
423	20240503	114100	46824539	1866	1866	1867	1866	130
424	20240503	114000	46581958	1867	1866	1867	1866	44
425	20240503	113900	46499844	1867	1866	1867	1866	70
426	20240503	113800	46369193	1867	1867	1867	1867	10
427	20240503	113700	46350523	1867	1866	1867	1866	40
428	20240503	113600	46275882	1867	1867	1867	1867	14
429	20240503	113500	46249744	1866	1867	1867	1866	44
430	20240503	113400	46167635	1867	1867	1867	1867	0
431	20240503	113300	46167635	1867	1866	1867	1866	40
432	20240503	113200	46092994	1867	1867	1867	1867	10
433	20240503	113100	46074324	1866	1866	1866	1866	39
434	20240503	113000	46001550	1867	1867	1867	1867	21
435	20240503	112900	45962343	1866	1866	1867	1866	120
436	20240503	112800	45738393	1867	1867	1867	1867	0
437	20240503	112700	45738393	1867	1866	1867	1866	40
438	20240503	112600	45663752	1867	1867	1867	1867	1
439	20240503	112500	45661885	1866	1867	1867	1866	59
440	20240503	112400	45551771	1867	1867	1867	1867	0
441	20240503	112300	45551771	1867	1866	1867	1866	40
442	20240503	112200	45477130	1867	1867	1867	1867	0
443	20240503	112100	45477130	1867	1865	1867	1865	581
444	20240503	112000	44393519	1866	1866	1866	1866	0
445	20240503	111900	44393519	1866	1865	1866	1865	51
446	20240503	111800	44298403	1866	1866	1866	1866	1837
447	20240503	111700	40870561	1867	1866	1867	1866	40
448	20240503	111600	40795920	1867	1866	1867	1866	12
449	20240503	111500	40773526	1867	1867	1867	1867	55
450	20240503	111400	40670841	1867	1867	1867	1867	3
451	20240503	111300	40665240	1867	1867	1867	1867	0
452	20240503	111200	40665240	1867	1867	1867	1867	0
453	20240503	111100	40665240	1867	1866	1867	1866	192
454	20240503	111000	40306815	1867	1867	1867	1867	0
455	20240503	110900	40306815	1867	1866	1867	1866	42
456	20240503	110800	40228441	1867	1867	1867	1867	0
457	20240503	110700	40228441	1867	1866	1867	1866	40
458	20240503	110600	40153800	1867	1867	1867	1867	0
459	20240503	110500	40153800	1867	1867	1867	1867	1
460	20240503	110400	40151933	1868	1868	1868	1868	5
461	20240503	110300	40142593	1866	1866	1866	1866	0
462	20240503	110200	40142593	1866	1866	1866	1866	69
463	20240503	110100	40013839	1867	1867	1867	1867	10
464	20240503	110000	39995169	1867	1867	1867	1867	0
465	20240503	105900	39995169	1867	1867	1867	1867	0
466	20240503	105800	39995169	1867	1867	1867	1867	0
467	20240503	105700	39995169	1867	1866	1867	1866	639
468	20240503	105600	38802602	1867	1867	1867	1866	2750
469	20240503	105500	33670952	1868	1867	1868	1867	40
470	20240503	105400	33596271	1868	1868	1868	1868	0
471	20240503	105300	33596271	1868	1867	1868	1867	40
472	20240503	105200	33521590	1868	1867	1868	1867	220
473	20240503	105100	33110849	1868	1868	1868	1868	130
474	20240503	105000	32868009	1868	1868	1868	1868	39
475	20240503	104900	32795157	1869	1869	1869	1869	1
476	20240503	104800	32793288	1868	1868	1869	1868	278
477	20240503	104700	32273983	1869	1869	1869	1869	5
478	20240503	104600	32264638	1869	1869	1869	1868	101
479	20240503	104500	32075909	1869	1869	1869	1869	2
480	20240503	104400	32072171	1869	1869	1869	1868	50
481	20240503	104300	31978760	1869	1869	1869	1869	1
482	20240503	104200	31976891	1868	1868	1868	1868	39
483	20240503	104100	31904039	1869	1869	1869	1869	1
484	20240503	104000	31902170	1868	1868	1869	1868	264
485	20240503	103900	31409017	1869	1869	1869	1869	1
486	20240503	103800	31407148	1868	1868	1868	1868	39
487	20240503	103700	31334296	1869	1869	1869	1869	10
488	20240503	103600	31315606	1869	1868	1869	1868	80
489	20240503	103500	31166164	1869	1869	1869	1869	32
490	20240503	103400	31106356	1868	1868	1868	1868	39
491	20240503	103300	31033504	1869	1869	1869	1869	20
492	20240503	103200	30996124	1869	1869	1869	1868	41
493	20240503	103100	30919534	1869	1869	1869	1869	0
494	20240503	103000	30919534	1869	1868	1869	1868	40
495	20240503	102900	30844813	1869	1869	1869	1869	554
496	20240503	102800	29809387	1868	1869	1869	1868	857
497	20240503	102700	28208510	1869	1869	1869	1869	30
498	20240503	102600	28152440	1869	1869	1869	1869	1
499	20240503	102500	28150571	1870	1870	1870	1870	59
500	20240503	102400	28040241	1870	1869	1870	1868	370
501	20240503	102300	27349058	1868	1870	1870	1868	1000
502	20240503	102200	25480873	1870	1870	1870	1870	39
503	20240503	102100	25407943	1871	1871	1871	1871	10
504	20240503	102000	25389233	1870	1870	1870	1870	39
505	20240503	101900	25316303	1871	1871	1871	1871	30
506	20240503	101800	25260173	1871	1871	1871	1871	20
507	20240503	101700	25222753	1872	1870	1872	1870	11
508	20240503	101600	25202173	1873	1873	1873	1873	0
509	20240503	101500	25202173	1873	1873	1873	1873	97
510	20240503	101400	25020492	1873	1873	1873	1873	41
511	20240503	101300	24943699	1877	1877	1877	1877	0
512	20240503	101200	24943699	1877	1877	1877	1877	0
513	20240503	101100	24943699	1877	1877	1877	1877	0
514	20240503	101000	24943699	1877	1877	1877	1877	0
515	20240503	100900	24943699	1877	1877	1877	1877	0
516	20240503	100800	24943699	1877	1874	1877	1874	147
517	20240503	100700	24667955	1874	1874	1874	1874	14
518	20240503	100600	24641719	1873	1873	1873	1873	39
519	20240503	100500	24568672	1874	1874	1874	1874	5
520	20240503	100400	24559302	1874	1874	1874	1874	21
521	20240503	100300	24519948	1874	1874	1874	1874	10
522	20240503	100200	24501208	1874	1873	1874	1873	44
523	20240503	100100	24418786	1874	1874	1874	1874	5
524	20240503	100000	24409416	1870	1870	1870	1870	122
525	20240503	095900	24181276	1870	1870	1870	1870	0
526	20240503	095800	24181276	1870	1870	1870	1870	173
527	20240503	095700	23857766	1868	1871	1871	1868	1000
528	20240503	095600	21989742	1873	1873	1873	1873	1
529	20240503	095500	21987869	1875	1875	1875	1875	0
530	20240503	095400	21987869	1875	1875	1875	1875	0
531	20240503	095300	21987869	1875	1875	1875	1875	10
532	20240503	095200	21969119	1875	1875	1875	1875	1
533	20240503	095100	21967244	1876	1876	1876	1876	6
534	20240503	095000	21955988	1877	1877	1877	1877	0
535	20240503	094900	21955988	1877	1877	1877	1877	54
536	20240503	094800	21854630	1883	1883	1883	1883	0
537	20240503	094700	21854630	1883	1883	1883	1883	0
538	20240503	094600	21854630	1883	1883	1883	1883	0
539	20240503	094500	21854630	1883	1880	1883	1880	35
540	20240503	094400	21788815	1885	1884	1885	1884	5
541	20240503	094300	21779391	1885	1884	1885	1880	13
542	20240503	094200	21754901	1883	1881	1883	1880	110
543	20240503	094100	21548021	1871	1870	1882	1870	837
544	20240503	094000	19980958	1870	1870	1870	1869	398
545	20240503	093900	19236737	1870	1869	1870	1869	330
546	20240503	093800	18619663	1869	1869	1869	1869	13
547	20240503	093700	18595366	1870	1869	1870	1869	597
548	20240503	093600	17479563	1869	1868	1869	1868	50
549	20240503	093500	17386152	1868	1868	1868	1868	68
550	20240503	093400	17259128	1868	1868	1868	1868	4
551	20240503	093300	17251656	1869	1869	1869	1869	520
552	20240503	093200	16279776	1868	1869	1869	1868	568
553	20240503	093100	15218742	1869	1869	1869	1869	40
554	20240503	093000	15143982	1869	1870	1870	1869	7
555	20240503	092900	15130894	1869	1868	1869	1868	41
556	20240503	092800	15054303	1867	1867	1867	1867	89
557	20240503	092700	14888140	1868	1868	1868	1868	0
558	20240503	092600	14888140	1868	1868	1868	1868	1
559	20240503	092500	14886272	1868	1868	1868	1868	78
560	20240503	092400	14740568	1868	1868	1868	1868	1
561	20240503	092300	14738700	1869	1869	1869	1869	0
562	20240503	092200	14738700	1869	1869	1869	1869	120
563	20240503	092100	14514420	1869	1869	1869	1869	0
564	20240503	092000	14514420	1869	1870	1870	1869	26
565	20240503	091900	14465825	1869	1869	1869	1869	0
566	20240503	091800	14465825	1869	1869	1869	1869	39
567	20240503	091700	14392934	1869	1869	1869	1869	0
568	20240503	091600	14392934	1869	1869	1869	1869	39
569	20240503	091500	14320043	1867	1867	1867	1867	0
570	20240503	091400	14320043	1867	1867	1867	1866	227
571	20240503	091300	13896278	1867	1866	1867	1866	71
572	20240503	091200	13763791	1866	1867	1867	1866	2776
573	20240503	091100	8582985	1867	1867	1867	1867	1001
574	20240503	091000	6714118	1866	1866	1866	1866	0
575	20240503	090900	6714118	1866	1866	1866	1866	0
576	20240503	090800	6714118	1866	1867	1867	1866	200
577	20240503	090700	6340828	1870	1870	1870	1870	4
578	20240503	090600	6333348	1869	1867	1869	1867	539
579	20240503	090500	5326074	1866	1867	1867	1866	198
580	20240503	090400	4956601	1866	1866	1866	1866	0
581	20240503	090300	4956601	1866	1866	1866	1866	0
582	20240503	090200	4956601	1866	1867	1867	1866	40
583	20240503	090100	4881960	1866	1866	1866	1866	245
584	20240503	090000	4424790	1867	1867	1867	1867	2370