KissMeData/004270/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	184000	179758939	1880	1880	1880	1880	3949
3	20240408	183900	179758939	1880	1880	1880	1880	0
4	20240408	183800	179758939	1880	1880	1880	1880	0
5	20240408	183700	179758939	1880	1880	1880	1880	0
6	20240408	183600	179758939	1880	1880	1880	1880	0
7	20240408	183500	179758939	1880	1880	1880	1880	0
8	20240408	183400	179758939	1880	1880	1880	1880	0
9	20240408	183300	179758939	1880	1880	1880	1880	0
10	20240408	183200	179758939	1880	1880	1880	1880	0
11	20240408	183100	179758939	1880	1880	1880	1880	0
12	20240408	183000	179758939	1880	1880	1880	1880	0
13	20240408	182900	179758939	1880	1880	1880	1880	0
14	20240408	182800	179758939	1880	1880	1880	1880	0
15	20240408	182700	179758939	1880	1880	1880	1880	0
16	20240408	182600	179758939	1880	1880	1880	1880	0
17	20240408	182500	179758939	1880	1880	1880	1880	0
18	20240408	182400	179758939	1880	1880	1880	1880	0
19	20240408	182300	179758939	1880	1880	1880	1880	0
20	20240408	182200	179758939	1880	1880	1880	1880	0
21	20240408	182100	179758939	1880	1880	1880	1880	0
22	20240408	182000	179758939	1880	1880	1880	1880	0
23	20240408	181900	179758939	1880	1880	1880	1880	0
24	20240408	181800	179758939	1880	1880	1880	1880	0
25	20240408	181700	179758939	1880	1880	1880	1880	0
26	20240408	181600	179758939	1880	1880	1880	1880	0
27	20240408	181500	179758939	1880	1880	1880	1880	0
28	20240408	181400	179758939	1880	1880	1880	1880	0
29	20240408	181300	179758939	1880	1880	1880	1880	0
30	20240408	181200	179758939	1880	1880	1880	1880	0
31	20240408	181100	179758939	1880	1880	1880	1880	0
32	20240408	181000	179758939	1880	1880	1880	1880	3949
33	20240408	180900	179758939	1880	1880	1880	1880	0
34	20240408	180800	179758939	1880	1880	1880	1880	0
35	20240408	180700	179758939	1880	1880	1880	1880	0
36	20240408	180600	179758939	1880	1880	1880	1880	0
37	20240408	180500	179758939	1880	1880	1880	1880	0
38	20240408	180400	179758939	1880	1880	1880	1880	0
39	20240408	180300	179758939	1880	1880	1880	1880	0
40	20240408	180200	179758939	1880	1880	1880	1880	0
41	20240408	180100	179758939	1880	1880	1880	1880	0
42	20240408	180000	179758939	1880	1880	1880	1880	0
43	20240408	175900	179758939	1880	1880	1880	1880	0
44	20240408	175800	179758939	1880	1880	1880	1880	0
45	20240408	175700	179758939	1880	1880	1880	1880	0
46	20240408	175600	179758939	1880	1880	1880	1880	0
47	20240408	175500	179758939	1880	1880	1880	1880	0
48	20240408	175400	179758939	1880	1880	1880	1880	0
49	20240408	175300	179758939	1880	1880	1880	1880	0
50	20240408	175200	179758939	1880	1880	1880	1880	0
51	20240408	175100	179758939	1880	1880	1880	1880	0
52	20240408	175000	179758939	1880	1880	1880	1880	0
53	20240408	174900	179758939	1880	1880	1880	1880	0
54	20240408	174800	179758939	1880	1880	1880	1880	0
55	20240408	174700	179758939	1880	1880	1880	1880	0
56	20240408	174600	179758939	1880	1880	1880	1880	0
57	20240408	174500	179758939	1880	1880	1880	1880	0
58	20240408	174400	179758939	1880	1880	1880	1880	0
59	20240408	174300	179758939	1880	1880	1880	1880	0
60	20240408	174200	179758939	1880	1880	1880	1880	0
61	20240408	174100	179758939	1880	1880	1880	1880	0
62	20240408	174000	179758939	1880	1880	1880	1880	3949
63	20240408	173900	179758939	1880	1880	1880	1880	0
64	20240408	173800	179758939	1880	1880	1880	1880	0
65	20240408	173700	179758939	1880	1880	1880	1880	0
66	20240408	173600	179758939	1880	1880	1880	1880	0
67	20240408	173500	179758939	1880	1880	1880	1880	0
68	20240408	173400	179758939	1880	1880	1880	1880	0
69	20240408	173300	179758939	1880	1880	1880	1880	0
70	20240408	173200	179758939	1880	1880	1880	1880	0
71	20240408	173100	179758939	1880	1880	1880	1880	0
72	20240408	173000	179758939	1880	1880	1880	1880	0
73	20240408	172900	179758939	1880	1880	1880	1880	0
74	20240408	172800	179758939	1880	1880	1880	1880	0
75	20240408	172700	179758939	1880	1880	1880	1880	0
76	20240408	172600	179758939	1880	1880	1880	1880	0
77	20240408	172500	179758939	1880	1880	1880	1880	0
78	20240408	172400	179758939	1880	1880	1880	1880	0
79	20240408	172300	179758939	1880	1880	1880	1880	0
80	20240408	172200	179758939	1880	1880	1880	1880	0
81	20240408	172100	179758939	1880	1880	1880	1880	0
82	20240408	172000	179758939	1880	1880	1880	1880	0
83	20240408	171900	179758939	1880	1880	1880	1880	0
84	20240408	171800	179758939	1880	1880	1880	1880	0
85	20240408	171700	179758939	1880	1880	1880	1880	0
86	20240408	171600	179758939	1880	1880	1880	1880	0
87	20240408	171500	179758939	1880	1880	1880	1880	0
88	20240408	171400	179758939	1880	1880	1880	1880	0
89	20240408	171300	179758939	1880	1880	1880	1880	0
90	20240408	171200	179758939	1880	1880	1880	1880	0
91	20240408	171100	179758939	1880	1880	1880	1880	0
92	20240408	171000	179758939	1880	1880	1880	1880	3949
93	20240408	170900	179758939	1880	1880	1880	1880	0
94	20240408	170800	179758939	1880	1880	1880	1880	0
95	20240408	170700	179758939	1880	1880	1880	1880	0
96	20240408	170600	179758939	1880	1880	1880	1880	0
97	20240408	170500	179758939	1880	1880	1880	1880	0
98	20240408	170400	179758939	1880	1880	1880	1880	0
99	20240408	170300	179758939	1880	1880	1880	1880	0
100	20240408	170200	179758939	1880	1880	1880	1880	0
101	20240408	170100	179758939	1880	1880	1880	1880	0
102	20240408	170000	179758939	1880	1880	1880	1880	0
103	20240408	165900	179758939	1880	1880	1880	1880	0
104	20240408	165800	179758939	1880	1880	1880	1880	0
105	20240408	165700	179758939	1880	1880	1880	1880	0
106	20240408	165600	179758939	1880	1880	1880	1880	0
107	20240408	165500	179758939	1880	1880	1880	1880	0
108	20240408	165400	179758939	1880	1880	1880	1880	0
109	20240408	165300	179758939	1880	1880	1880	1880	0
110	20240408	165200	179758939	1880	1880	1880	1880	0
111	20240408	165100	179758939	1880	1880	1880	1880	0
112	20240408	165000	179758939	1880	1880	1880	1880	0
113	20240408	164900	179758939	1880	1880	1880	1880	0
114	20240408	164800	179758939	1880	1880	1880	1880	0
115	20240408	164700	179758939	1880	1880	1880	1880	0
116	20240408	164600	179758939	1880	1880	1880	1880	0
117	20240408	164500	179758939	1880	1880	1880	1880	0
118	20240408	164400	179758939	1880	1880	1880	1880	0
119	20240408	164300	179758939	1880	1880	1880	1880	0
120	20240408	164200	179758939	1880	1880	1880	1880	0
121	20240408	164100	179758939	1880	1880	1880	1880	0
122	20240408	164000	179758939	1880	1880	1880	1880	3949
123	20240408	163900	179758939	1880	1880	1880	1880	0
124	20240408	163800	179758939	1880	1880	1880	1880	0
125	20240408	163700	179758939	1880	1880	1880	1880	0
126	20240408	163600	179758939	1880	1880	1880	1880	0
127	20240408	163500	179758939	1880	1880	1880	1880	0
128	20240408	163400	179758939	1880	1880	1880	1880	0
129	20240408	163300	179758939	1880	1880	1880	1880	0
130	20240408	163200	179758939	1880	1880	1880	1880	0
131	20240408	163100	179758939	1880	1880	1880	1880	0
132	20240408	163000	179758939	1880	1880	1880	1880	0
133	20240408	162900	179758939	1880	1880	1880	1880	0
134	20240408	162800	179758939	1880	1880	1880	1880	0
135	20240408	162700	179758939	1880	1880	1880	1880	0
136	20240408	162600	179758939	1880	1880	1880	1880	0
137	20240408	162500	179758939	1880	1880	1880	1880	0
138	20240408	162400	179758939	1880	1880	1880	1880	0
139	20240408	162300	179758939	1880	1880	1880	1880	0
140	20240408	162200	179758939	1880	1880	1880	1880	0
141	20240408	162100	179758939	1880	1880	1880	1880	0
142	20240408	162000	179758939	1880	1880	1880	1880	0
143	20240408	161900	179758939	1880	1880	1880	1880	0
144	20240408	161800	179758939	1880	1880	1880	1880	0
145	20240408	161700	179758939	1880	1880	1880	1880	0
146	20240408	161600	179758939	1880	1880	1880	1880	0
147	20240408	161500	179758939	1880	1880	1880	1880	0
148	20240408	161400	179758939	1880	1880	1880	1880	0
149	20240408	161300	179758939	1880	1880	1880	1880	0
150	20240408	161200	179758939	1880	1880	1880	1880	0
151	20240408	161100	179758939	1880	1880	1880	1880	0
152	20240408	161000	179758939	1880	1880	1880	1880	3949
153	20240408	160900	179758939	1880	1880	1880	1880	0
154	20240408	160800	179758939	1880	1880	1880	1880	0
155	20240408	160700	179758939	1880	1880	1880	1880	0
156	20240408	160600	179758939	1880	1880	1880	1880	0
157	20240408	160500	179758939	1880	1880	1880	1880	0
158	20240408	160400	179758939	1880	1880	1880	1880	0
159	20240408	160300	179758939	1880	1880	1880	1880	0
160	20240408	160200	179758939	1880	1880	1880	1880	0
161	20240408	160100	179758939	1880	1880	1880	1880	0
162	20240408	160000	179758939	1880	1880	1880	1880	0
163	20240408	155900	179758939	1880	1880	1880	1880	0
164	20240408	155800	179758939	1880	1880	1880	1880	0
165	20240408	155700	179758939	1880	1880	1880	1880	0
166	20240408	155600	179758939	1880	1880	1880	1880	0
167	20240408	155500	179758939	1880	1880	1880	1880	0
168	20240408	155400	179758939	1880	1880	1880	1880	0
169	20240408	155300	179758939	1880	1880	1880	1880	0
170	20240408	155200	179758939	1880	1880	1880	1880	0
171	20240408	155100	179758939	1880	1880	1880	1880	0
172	20240408	155000	179758939	1880	1880	1880	1880	0
173	20240408	154900	179758939	1880	1880	1880	1880	0
174	20240408	154800	179758939	1880	1880	1880	1880	0
175	20240408	154700	179758939	1880	1880	1880	1880	0
176	20240408	154600	179758939	1880	1880	1880	1880	0
177	20240408	154500	179758939	1880	1880	1880	1880	0
178	20240408	154400	179758939	1880	1880	1880	1880	0
179	20240408	154300	179758939	1880	1880	1880	1880	0
180	20240408	154200	179758939	1880	1880	1880	1880	0
181	20240408	154100	179758939	1880	1880	1880	1880	0
182	20240408	154000	179758939	1880	1880	1880	1880	3949
183	20240408	153900	179758939	1880	1880	1880	1880	0
184	20240408	153800	179758939	1880	1880	1880	1880	0
185	20240408	153700	179758939	1880	1880	1880	1880	0
186	20240408	153600	179758939	1880	1880	1880	1880	0
187	20240408	153500	179758939	1880	1880	1880	1880	0
188	20240408	153400	179758939	1880	1880	1880	1880	0
189	20240408	153300	179758939	1880	1880	1880	1880	0
190	20240408	153200	179758939	1880	1880	1880	1880	0
191	20240408	153100	179758939	1880	1880	1880	1880	0
192	20240408	153000	179758939	1880	1880	1880	1880	3949
193	20240408	152900	172334819	1864	1864	1864	1864	0
194	20240408	152800	172334819	1864	1864	1864	1864	0
195	20240408	152700	172334819	1864	1864	1864	1864	0
196	20240408	152600	172334819	1864	1864	1864	1864	0
197	20240408	152500	172334819	1864	1864	1864	1864	0
198	20240408	152400	172334819	1864	1864	1864	1864	0
199	20240408	152300	172334819	1864	1864	1864	1864	0
200	20240408	152200	172334819	1864	1864	1864	1864	0
201	20240408	152100	172334819	1864	1864	1864	1864	0
202	20240408	152000	172334819	1864	1864	1864	1864	0
203	20240408	151900	172334819	1864	1863	1864	1863	2
204	20240408	151800	172331092	1864	1859	1864	1859	1138
205	20240408	151700	170211735	1860	1853	1860	1853	641
206	20240408	151600	169021261	1859	1859	1859	1859	0
207	20240408	151500	169021261	1859	1858	1859	1852	384
208	20240408	151400	168309331	1864	1864	1864	1864	0
209	20240408	151300	168309331	1864	1864	1864	1864	0
210	20240408	151200	168309331	1864	1864	1864	1864	0
211	20240408	151100	168309331	1864	1864	1864	1864	0
212	20240408	151000	168309331	1864	1864	1864	1852	301
213	20240408	150900	167750257	1868	1866	1868	1866	6
214	20240408	150800	167739055	1867	1867	1867	1867	0
215	20240408	150700	167739055	1867	1866	1867	1866	21
216	20240408	150600	167699849	1866	1859	1866	1853	1573
217	20240408	150500	164782358	1867	1867	1867	1867	3
218	20240408	150400	164776757	1869	1869	1869	1869	0
219	20240408	150300	164776757	1869	1869	1869	1856	3085
220	20240408	150200	159048484	1861	1868	1868	1861	1000
221	20240408	150100	157184272	1869	1869	1869	1869	0
222	20240408	150000	157184272	1869	1869	1869	1869	250
223	20240408	145900	156717022	1869	1869	1869	1869	0
224	20240408	145800	156717022	1869	1869	1869	1869	254
225	20240408	145700	156242296	1869	1869	1869	1869	23
226	20240408	145600	156199309	1869	1869	1869	1869	56
227	20240408	145500	156094645	1869	1869	1869	1869	0
228	20240408	145400	156094645	1869	1869	1869	1869	22
229	20240408	145300	156053527	1870	1870	1870	1870	0
230	20240408	145200	156053527	1870	1877	1877	1870	3294
231	20240408	145100	149892828	1877	1877	1877	1877	0
232	20240408	145000	149892828	1877	1877	1877	1877	0
233	20240408	144900	149892828	1877	1877	1877	1877	0
234	20240408	144800	149892828	1877	1877	1877	1877	0
235	20240408	144700	149892828	1877	1877	1877	1877	0
236	20240408	144600	149892828	1877	1877	1877	1877	75
237	20240408	144500	149752053	1877	1877	1877	1877	0
238	20240408	144400	149752053	1877	1877	1877	1877	0
239	20240408	144300	149752053	1877	1877	1877	1877	0
240	20240408	144200	149752053	1877	1877	1877	1877	62
241	20240408	144100	149635679	1877	1877	1877	1877	0
242	20240408	144000	149635679	1877	1877	1877	1877	0
243	20240408	143900	149635679	1877	1877	1877	1877	0
244	20240408	143800	149635679	1877	1877	1877	1877	0
245	20240408	143700	149635679	1877	1877	1877	1877	0
246	20240408	143600	149635679	1877	1877	1877	1877	0
247	20240408	143500	149635679	1877	1877	1877	1877	0
248	20240408	143400	149635679	1877	1877	1877	1877	0
249	20240408	143300	149635679	1877	1877	1877	1877	1
250	20240408	143200	149633802	1878	1878	1878	1878	0
251	20240408	143100	149633802	1878	1878	1878	1878	0
252	20240408	143000	149633802	1878	1878	1878	1878	0
253	20240408	142900	149633802	1878	1878	1878	1878	0
254	20240408	142800	149633802	1878	1878	1878	1878	0
255	20240408	142700	149633802	1878	1878	1878	1878	0
256	20240408	142600	149633802	1878	1878	1878	1878	0
257	20240408	142500	149633802	1878	1878	1878	1878	0
258	20240408	142400	149633802	1878	1878	1878	1878	0
259	20240408	142300	149633802	1878	1878	1878	1878	0
260	20240408	142200	149633802	1878	1878	1878	1878	0
261	20240408	142100	149633802	1878	1878	1878	1878	0
262	20240408	142000	149633802	1878	1878	1878	1878	10
263	20240408	141900	149615022	1879	1879	1879	1879	0
264	20240408	141800	149615022	1879	1879	1879	1879	0
265	20240408	141700	149615022	1879	1879	1879	1879	100
266	20240408	141600	149427122	1879	1878	1879	1878	100
267	20240408	141500	149239223	1880	1880	1880	1880	0
268	20240408	141400	149239223	1880	1880	1880	1880	0
269	20240408	141300	149239223	1880	1880	1880	1880	0
270	20240408	141200	149239223	1880	1880	1880	1880	0
271	20240408	141100	149239223	1880	1880	1880	1880	0
272	20240408	141000	149239223	1880	1880	1880	1880	0
273	20240408	140900	149239223	1880	1880	1880	1880	0
274	20240408	140800	149239223	1880	1880	1880	1880	0
275	20240408	140700	149239223	1880	1880	1880	1880	1
276	20240408	140600	149237343	1870	1870	1870	1870	0
277	20240408	140500	149237343	1870	1881	1881	1870	534
278	20240408	140400	148238752	1870	1870	1870	1870	32
279	20240408	140300	148178912	1881	1881	1881	1881	0
280	20240408	140200	148178912	1881	1871	1881	1870	3001
281	20240408	140100	142566898	1871	1871	1871	1871	1
282	20240408	140000	142565027	1883	1881	1883	1881	79
283	20240408	135900	142416327	1870	1871	1871	1870	1736
284	20240408	135800	139169957	1870	1882	1882	1870	1951
285	20240408	135700	135521126	1883	1882	1883	1882	11
286	20240408	135600	135500414	1883	1882	1883	1882	89
287	20240408	135500	135332828	1880	1880	1880	1880	0
288	20240408	135400	135332828	1880	1880	1880	1880	0
289	20240408	135300	135332828	1880	1879	1880	1879	532
290	20240408	135200	134332678	1879	1879	1879	1879	0
291	20240408	135100	134332678	1879	1879	1879	1879	0
292	20240408	135000	134332678	1879	1879	1879	1879	0
293	20240408	134900	134332678	1879	1879	1879	1879	0
294	20240408	134800	134332678	1879	1879	1879	1879	0
295	20240408	134700	134332678	1879	1879	1879	1879	0
296	20240408	134600	134332678	1879	1879	1879	1879	0
297	20240408	134500	134332678	1879	1879	1879	1879	11
298	20240408	134400	134312009	1880	1880	1880	1880	0
299	20240408	134300	134312009	1880	1882	1882	1880	21
300	20240408	134200	134272509	1883	1883	1883	1883	0
301	20240408	134100	134272509	1883	1883	1883	1883	0
302	20240408	134000	134272509	1883	1882	1883	1882	300
303	20240408	133900	133707610	1883	1883	1883	1883	0
304	20240408	133800	133707610	1883	1883	1883	1883	0
305	20240408	133700	133707610	1883	1883	1883	1883	0
306	20240408	133600	133707610	1883	1883	1883	1883	1
307	20240408	133500	133705727	1882	1882	1882	1882	1
308	20240408	133400	133703845	1881	1881	1881	1881	0
309	20240408	133300	133703845	1881	1881	1881	1881	0
310	20240408	133200	133703845	1881	1881	1881	1881	1
311	20240408	133100	133701964	1870	1871	1871	1870	3000
312	20240408	133000	128090531	1882	1878	1882	1871	562
313	20240408	132900	127038914	1879	1880	1880	1879	52
314	20240408	132800	126941156	1880	1880	1880	1880	37
315	20240408	132700	126871596	1880	1880	1880	1880	46
316	20240408	132600	126785116	1883	1880	1883	1880	12
317	20240408	132500	126762553	1884	1882	1884	1880	45
318	20240408	132400	126677906	1884	1884	1884	1884	0
319	20240408	132300	126677906	1884	1882	1884	1882	810
320	20240408	132200	125152867	1884	1884	1884	1884	0
321	20240408	132100	125152867	1884	1884	1884	1884	0
322	20240408	132000	125152867	1884	1883	1884	1883	30
323	20240408	131900	125096348	1884	1884	1884	1884	0
324	20240408	131800	125096348	1884	1884	1884	1884	0
325	20240408	131700	125096348	1884	1884	1884	1884	0
326	20240408	131600	125096348	1884	1884	1884	1884	0
327	20240408	131500	125096348	1884	1883	1884	1883	60
328	20240408	131400	124983318	1883	1882	1883	1882	100
329	20240408	131300	124795020	1884	1884	1884	1884	0
330	20240408	131200	124795020	1884	1884	1884	1884	0
331	20240408	131100	124795020	1884	1884	1884	1884	0
332	20240408	131000	124795020	1884	1884	1884	1884	0
333	20240408	130900	124795020	1884	1884	1884	1884	0
334	20240408	130800	124795020	1884	1884	1884	1884	0
335	20240408	130700	124795020	1884	1884	1884	1884	0
336	20240408	130600	124795020	1884	1883	1884	1883	20
337	20240408	130500	124757341	1884	1874	1884	1874	95
338	20240408	130400	124578812	1874	1874	1874	1874	2
339	20240408	130300	124575064	1874	1874	1874	1874	27
340	20240408	130200	124524466	1874	1875	1875	1874	6
341	20240408	130100	124513218	1883	1883	1883	1883	0
342	20240408	130000	124513218	1883	1883	1883	1883	4
343	20240408	125900	124505686	1883	1882	1883	1882	27
344	20240408	125800	124454846	1882	1882	1882	1882	0
345	20240408	125700	124454846	1882	1882	1882	1882	0
346	20240408	125600	124454846	1882	1882	1882	1882	1
347	20240408	125500	124452964	1884	1884	1884	1884	0
348	20240408	125400	124452964	1884	1884	1884	1884	1
349	20240408	125300	124451080	1869	1869	1869	1869	19
350	20240408	125200	124415569	1886	1886	1886	1886	0
351	20240408	125100	124415569	1886	1885	1886	1885	4
352	20240408	125000	124408027	1887	1887	1887	1887	0
353	20240408	124900	124408027	1887	1864	1887	1864	302
354	20240408	124800	123838643	1865	1865	1865	1865	1998
355	20240408	124700	120112373	1865	1868	1868	1865	294
356	20240408	124600	119563340	1869	1876	1876	1868	3325
357	20240408	124500	113335816	1876	1879	1879	1876	726
358	20240408	124400	111973405	1880	1880	1880	1880	0
359	20240408	124300	111973405	1880	1880	1880	1880	0
360	20240408	124200	111973405	1880	1881	1881	1880	260
361	20240408	124100	111484564	1881	1882	1882	1881	387
362	20240408	124000	110756430	1883	1883	1883	1883	271
363	20240408	123900	110246137	1884	1884	1884	1884	364
364	20240408	123800	109560361	1885	1885	1885	1885	215
365	20240408	123700	109155086	1886	1886	1886	1886	20
366	20240408	123600	109117366	1885	1885	1885	1885	0
367	20240408	123500	109117366	1885	1885	1885	1885	26
368	20240408	123400	109068356	1885	1885	1885	1885	215
369	20240408	123300	108663081	1885	1885	1885	1885	0
370	20240408	123200	108663081	1885	1885	1885	1885	0
371	20240408	123100	108663081	1885	1885	1885	1885	0
372	20240408	123000	108663081	1885	1885	1885	1885	9
373	20240408	122900	108646116	1885	1886	1886	1885	139
374	20240408	122800	108384099	1886	1886	1886	1886	0
375	20240408	122700	108384099	1886	1886	1886	1886	13
376	20240408	122600	108359581	1888	1888	1888	1888	20
377	20240408	122500	108321821	1888	1888	1888	1888	0
378	20240408	122400	108321821	1888	1888	1888	1888	1
379	20240408	122300	108319933	1886	1886	1886	1886	0
380	20240408	122200	108319933	1886	1886	1886	1886	0
381	20240408	122100	108319933	1886	1886	1886	1886	116
382	20240408	122000	108101157	1890	1890	1890	1890	0
383	20240408	121900	108101157	1890	1890	1890	1890	0
384	20240408	121800	108101157	1890	1890	1890	1890	0
385	20240408	121700	108101157	1890	1887	1890	1887	20
386	20240408	121600	108063391	1889	1889	1889	1889	0
387	20240408	121500	108063391	1889	1889	1889	1889	0
388	20240408	121400	108063391	1889	1889	1889	1889	0
389	20240408	121300	108063391	1889	1889	1889	1889	0
390	20240408	121200	108063391	1889	1889	1889	1889	18
391	20240408	121100	108029389	1889	1886	1889	1886	41
392	20240408	121000	107951967	1886	1886	1886	1886	90
393	20240408	120900	107782227	1885	1885	1885	1884	162
394	20240408	120800	107476910	1885	1886	1886	1885	2
395	20240408	120700	107473139	1887	1887	1887	1887	5
396	20240408	120600	107463704	1887	1887	1887	1887	71
397	20240408	120500	107329727	1890	1890	1890	1890	30
398	20240408	120400	107273027	1890	1890	1890	1890	111
399	20240408	120300	107063237	1890	1890	1890	1890	10
400	20240408	120200	107044337	1890	1890	1890	1888	143
401	20240408	120100	106774309	1888	1888	1888	1888	399
402	20240408	120000	106020997	1888	1890	1890	1888	12
403	20240408	115900	105998320	1890	1890	1890	1890	10
404	20240408	115800	105979420	1890	1890	1890	1890	90
405	20240408	115700	105809320	1890	1890	1890	1890	114
406	20240408	115600	105593860	1889	1888	1889	1888	35
407	20240408	115500	105527747	1889	1888	1889	1888	36
408	20240408	115400	105459744	1889	1890	1890	1878	103
409	20240408	115300	105265418	1877	1887	1890	1877	1172
410	20240408	115200	103056959	1891	1886	1892	1885	877
411	20240408	115100	101400710	1885	1880	1886	1880	2100
412	20240408	115000	97450639	1880	1880	1880	1880	791
413	20240408	114900	95963559	1879	1878	1879	1878	13
414	20240408	114800	95939133	1880	1880	1880	1880	0
415	20240408	114700	95939133	1880	1879	1880	1879	89
416	20240408	114600	95771814	1879	1879	1879	1879	0
417	20240408	114500	95771814	1879	1878	1879	1878	83
418	20240408	114400	95615860	1877	1878	1878	1877	391
419	20240408	114300	94881693	1879	1879	1880	1879	207
420	20240408	114200	94492655	1880	1880	1880	1879	215
421	20240408	114100	94088460	1880	1879	1880	1879	203
422	20240408	114000	93706944	1879	1880	1880	1879	81
423	20240408	113900	93554665	1880	1878	1880	1878	1039
424	20240408	113800	91602409	1879	1878	1879	1878	353
425	20240408	113700	90939323	1878	1878	1878	1878	200
426	20240408	113600	90563723	1878	1878	1879	1878	230
427	20240408	113500	90131704	1878	1879	1879	1878	111
428	20240408	113400	89923146	1878	1878	1879	1878	157
429	20240408	113300	89628220	1879	1879	1879	1879	21
430	20240408	113200	89588761	1878	1877	1878	1877	119
431	20240408	113100	89365340	1876	1877	1877	1876	182
432	20240408	113000	89023828	1877	1878	1879	1877	219
433	20240408	112900	88612511	1877	1877	1878	1877	85
434	20240408	112800	88452884	1878	1877	1878	1877	2
435	20240408	112700	88449129	1878	1877	1878	1877	295
436	20240408	112600	87895135	1876	1876	1877	1876	580
437	20240408	112500	86807053	1876	1877	1878	1876	130
438	20240408	112400	86562965	1877	1878	1878	1877	2646
439	20240408	112300	81593778	1878	1879	1879	1878	80
440	20240408	112200	81443459	1878	1877	1880	1877	1335
441	20240408	112100	78935469	1877	1871	1878	1871	6834
442	20240408	112000	66132172	1871	1871	1871	1871	79
443	20240408	111900	65984363	1872	1872	1872	1872	4
444	20240408	111800	65976875	1871	1869	1871	1869	1576
445	20240408	111700	63031180	1869	1869	1869	1869	700
446	20240408	111600	61722880	1871	1870	1871	1870	80
447	20240408	111500	61573201	1871	1871	1871	1871	0
448	20240408	111400	61573201	1871	1871	1871	1871	80
449	20240408	111300	61423521	1871	1871	1871	1871	80
450	20240408	111200	61273841	1871	1871	1871	1871	72
451	20240408	111100	61139129	1871	1871	1872	1871	81
452	20240408	111000	60987577	1861	1867	1867	1861	10
453	20240408	110900	60968946	1872	1862	1872	1860	652
454	20240408	110800	59755593	1872	1872	1872	1872	0
455	20240408	110700	59755593	1872	1871	1872	1861	479
456	20240408	110600	58860738	1871	1871	1871	1871	10
457	20240408	110500	58842028	1871	1871	1871	1871	107
458	20240408	110400	58641831	1869	1869	1869	1869	91
459	20240408	110300	58471752	1869	1869	1869	1869	1
460	20240408	110200	58469883	1869	1870	1870	1869	91
461	20240408	110100	58299714	1870	1871	1871	1870	6
462	20240408	110000	58288490	1871	1871	1872	1871	130
463	20240408	105900	58045182	1871	1872	1872	1871	79
464	20240408	105800	57897295	1871	1871	1871	1871	1
465	20240408	105700	57895424	1870	1871	1871	1870	335
466	20240408	105600	57268839	1870	1870	1870	1870	1
467	20240408	105500	57266969	1871	1870	1871	1868	111
468	20240408	105400	57059345	1871	1871	1871	1871	0
469	20240408	105300	57059345	1871	1872	1872	1871	156
470	20240408	105200	56767389	1871	1871	1871	1871	1
471	20240408	105100	56765518	1871	1871	1871	1871	79
472	20240408	105000	56617709	1872	1872	1872	1872	80
473	20240408	104900	56467949	1871	1869	1871	1869	52
474	20240408	104800	56370759	1869	1869	1869	1869	1002
475	20240408	104700	54498021	1872	1872	1872	1872	79
476	20240408	104600	54350133	1871	1865	1872	1865	86
477	20240408	104500	54189171	1866	1868	1871	1861	20
478	20240408	104400	54151848	1869	1871	1872	1869	85
479	20240408	104300	53992740	1871	1871	1871	1871	6
480	20240408	104200	53981514	1871	1869	1871	1860	221
481	20240408	104100	53569422	1870	1870	1870	1870	1
482	20240408	104000	53567552	1871	1871	1871	1871	80
483	20240408	103900	53417872	1871	1872	1872	1871	9
484	20240408	103800	53401025	1871	1871	1871	1871	71
485	20240408	103700	53268184	1871	1870	1871	1870	80
486	20240408	103600	53118505	1871	1871	1871	1871	0
487	20240408	103500	53118505	1871	1871	1871	1871	81
488	20240408	103400	52966954	1872	1871	1872	1860	106
489	20240408	103300	52769117	1871	1871	1872	1871	134
490	20240408	103200	52518323	1871	1872	1872	1871	81
491	20240408	103100	52366693	1871	1871	1871	1871	1
492	20240408	103000	52364822	1872	1872	1872	1871	228
493	20240408	102900	51938057	1872	1871	1872	1871	28
494	20240408	102800	51885642	1872	1871	1872	1871	83
495	20240408	102700	51730348	1871	1871	1871	1871	0
496	20240408	102600	51730348	1871	1871	1871	1871	80
497	20240408	102500	51580668	1872	1872	1872	1856	1022
498	20240408	102400	49680101	1872	1871	1872	1871	60
499	20240408	102300	49567840	1871	1868	1871	1868	494
500	20240408	102200	48645039	1870	1867	1870	1867	1312
501	20240408	102100	46193038	1867	1867	1867	1867	30
502	20240408	102000	46137028	1866	1869	1869	1866	53
503	20240408	101900	46038124	1870	1870	1870	1870	82
504	20240408	101800	45884784	1869	1869	1869	1869	0
505	20240408	101700	45884784	1869	1870	1870	1869	80
506	20240408	101600	45735185	1860	1860	1860	1860	60
507	20240408	101500	45623585	1860	1869	1869	1860	193
508	20240408	101400	45263399	1869	1869	1869	1869	1
509	20240408	101300	45261530	1867	1867	1868	1867	500
510	20240408	101200	44327980	1867	1869	1869	1867	31
511	20240408	101100	44270043	1868	1868	1868	1868	50
512	20240408	101000	44176643	1868	1869	1869	1868	80
513	20240408	100900	44027124	1868	1868	1868	1868	1
514	20240408	100800	44025256	1860	1868	1869	1860	234
515	20240408	100700	43589278	1869	1869	1869	1869	11
516	20240408	100600	43568719	1869	1868	1869	1868	71
517	20240408	100500	43436090	1869	1868	1869	1868	64
518	20240408	100400	43316525	1867	1867	1867	1867	21
519	20240408	100300	43277318	1867	1867	1867	1867	0
520	20240408	100200	43277318	1867	1867	1867	1867	81
521	20240408	100100	43126091	1862	1867	1867	1862	689
522	20240408	100000	41840348	1866	1866	1866	1866	349
523	20240408	095900	41189114	1866	1865	1867	1865	81
524	20240408	095800	41037976	1865	1864	1865	1864	10
525	20240408	095700	41019335	1864	1867	1868	1861	111
526	20240408	095600	40812153	1868	1868	1869	1868	79
527	20240408	095500	40664521	1867	1866	1867	1866	85
528	20240408	095400	40505843	1866	1866	1866	1866	519
529	20240408	095300	39537389	1865	1868	1868	1864	24
530	20240408	095200	39492633	1870	1868	1870	1868	81
531	20240408	095100	39341258	1869	1868	1869	1868	30
532	20240408	095000	39285189	1869	1869	1869	1868	101
533	20240408	094900	39096421	1869	1869	1869	1868	515
534	20240408	094800	38133891	1869	1868	1869	1868	179
535	20240408	094700	37799440	1869	1866	1869	1865	956
536	20240408	094600	36013517	1867	1867	1867	1867	85
537	20240408	094500	35854822	1868	1868	1868	1868	3
538	20240408	094400	35849218	1869	1869	1869	1869	496
539	20240408	094300	34922194	1869	1867	1869	1867	534
540	20240408	094200	33924449	1867	1863	1868	1854	565
541	20240408	094100	32874726	1863	1868	1868	1863	778
542	20240408	094000	31422445	1870	1870	1870	1870	0
543	20240408	093900	31422445	1870	1862	1870	1862	7534
544	20240408	093800	17376632	1863	1863	1863	1863	19
545	20240408	093700	17341235	1863	1856	1863	1856	150
546	20240408	093600	17062262	1863	1864	1864	1863	81
547	20240408	093500	16911285	1863	1863	1863	1863	5
548	20240408	093400	16901970	1864	1864	1864	1864	86
549	20240408	093300	16741666	1865	1865	1865	1865	1683
550	20240408	093200	13602871	1865	1865	1865	1865	79
551	20240408	093100	13455536	1867	1867	1867	1867	23
552	20240408	093000	13412595	1867	1856	1867	1856	2930
553	20240408	092900	7965323	1856	1856	1856	1856	4
554	20240408	092800	7957899	1857	1857	1857	1857	80
555	20240408	092700	7809339	1857	1857	1857	1857	59
556	20240408	092600	7699776	1856	1856	1856	1856	20
557	20240408	092500	7662656	1856	1856	1856	1856	557
558	20240408	092400	6628864	1856	1856	1856	1856	0
559	20240408	092300	6628864	1856	1856	1856	1856	79
560	20240408	092200	6482240	1857	1857	1857	1857	0
561	20240408	092100	6482240	1857	1857	1857	1857	80
562	20240408	092000	6333680	1855	1855	1855	1855	20
563	20240408	091900	6296580	1857	1851	1857	1851	121
564	20240408	091800	6072115	1851	1851	1851	1851	0
565	20240408	091700	6072115	1851	1850	1851	1843	413
566	20240408	091600	5309162	1849	1851	1851	1849	877
567	20240408	091500	3686873	1856	1856	1856	1856	12
568	20240408	091400	3664601	1857	1856	1857	1856	79
569	20240408	091300	3517976	1856	1856	1856	1856	8
570	20240408	091200	3503128	1856	1856	1856	1856	80
571	20240408	091100	3354648	1856	1856	1856	1856	41
572	20240408	091000	3278552	1855	1855	1855	1855	90
573	20240408	090900	3111602	1856	1856	1856	1856	0
574	20240408	090800	3111602	1856	1856	1856	1856	114
575	20240408	090700	2900018	1856	1855	1856	1855	153
576	20240408	090600	2616051	1849	1850	1850	1849	66
577	20240408	090500	2493967	1858	1856	1858	1856	98
578	20240408	090400	2311921	1856	1856	1856	1856	100
579	20240408	090300	2126321	1856	1855	1856	1855	81
580	20240408	090200	1976065	1841	1841	1842	1841	702
581	20240408	090100	683682	1855	1853	1855	1853	80
582	20240408	090000	535440	1840	1840	1840	1840	291