KissMeData/004270/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	184200	124852391	1855	1855	1855	1855	419
3	20240517	184100	124852391	1855	1855	1855	1855	0
4	20240517	184000	124852391	1855	1855	1855	1855	0
5	20240517	183900	124852391	1855	1855	1855	1855	0
6	20240517	183800	124852391	1855	1855	1855	1855	0
7	20240517	183700	124852391	1855	1855	1855	1855	0
8	20240517	183600	124852391	1855	1855	1855	1855	0
9	20240517	183500	124852391	1855	1855	1855	1855	0
10	20240517	183400	124852391	1855	1855	1855	1855	0
11	20240517	183300	124852391	1855	1855	1855	1855	0
12	20240517	183200	124852391	1855	1855	1855	1855	0
13	20240517	183100	124852391	1855	1855	1855	1855	0
14	20240517	183000	124852391	1855	1855	1855	1855	0
15	20240517	182900	124852391	1855	1855	1855	1855	0
16	20240517	182800	124852391	1855	1855	1855	1855	0
17	20240517	182700	124852391	1855	1855	1855	1855	0
18	20240517	182600	124852391	1855	1855	1855	1855	0
19	20240517	182500	124852391	1855	1855	1855	1855	0
20	20240517	182400	124852391	1855	1855	1855	1855	0
21	20240517	182300	124852391	1855	1855	1855	1855	0
22	20240517	182200	124852391	1855	1855	1855	1855	0
23	20240517	182100	124852391	1855	1855	1855	1855	0
24	20240517	182000	124852391	1855	1855	1855	1855	0
25	20240517	181900	124852391	1855	1855	1855	1855	0
26	20240517	181800	124852391	1855	1855	1855	1855	0
27	20240517	181700	124852391	1855	1855	1855	1855	0
28	20240517	181600	124852391	1855	1855	1855	1855	0
29	20240517	181500	124852391	1855	1855	1855	1855	0
30	20240517	181400	124852391	1855	1855	1855	1855	0
31	20240517	181300	124852391	1855	1855	1855	1855	0
32	20240517	181200	124852391	1855	1855	1855	1855	419
33	20240517	181100	124852391	1855	1855	1855	1855	0
34	20240517	181000	124852391	1855	1855	1855	1855	0
35	20240517	180900	124852391	1855	1855	1855	1855	0
36	20240517	180800	124852391	1855	1855	1855	1855	0
37	20240517	180700	124852391	1855	1855	1855	1855	0
38	20240517	180600	124852391	1855	1855	1855	1855	0
39	20240517	180500	124852391	1855	1855	1855	1855	0
40	20240517	180400	124852391	1855	1855	1855	1855	0
41	20240517	180300	124852391	1855	1855	1855	1855	0
42	20240517	180200	124852391	1855	1855	1855	1855	0
43	20240517	180100	124852391	1855	1855	1855	1855	0
44	20240517	180000	124852391	1855	1855	1855	1855	0
45	20240517	175900	124852391	1855	1855	1855	1855	0
46	20240517	175800	124852391	1855	1855	1855	1855	0
47	20240517	175700	124852391	1855	1855	1855	1855	0
48	20240517	175600	124852391	1855	1855	1855	1855	0
49	20240517	175500	124852391	1855	1855	1855	1855	0
50	20240517	175400	124852391	1855	1855	1855	1855	0
51	20240517	175300	124852391	1855	1855	1855	1855	0
52	20240517	175200	124852391	1855	1855	1855	1855	0
53	20240517	175100	124852391	1855	1855	1855	1855	0
54	20240517	175000	124852391	1855	1855	1855	1855	0
55	20240517	174900	124852391	1855	1855	1855	1855	0
56	20240517	174800	124852391	1855	1855	1855	1855	0
57	20240517	174700	124852391	1855	1855	1855	1855	0
58	20240517	174600	124852391	1855	1855	1855	1855	0
59	20240517	174500	124852391	1855	1855	1855	1855	0
60	20240517	174400	124852391	1855	1855	1855	1855	0
61	20240517	174300	124852391	1855	1855	1855	1855	0
62	20240517	174200	124852391	1855	1855	1855	1855	419
63	20240517	174100	124852391	1855	1855	1855	1855	0
64	20240517	174000	124852391	1855	1855	1855	1855	0
65	20240517	173900	124852391	1855	1855	1855	1855	0
66	20240517	173800	124852391	1855	1855	1855	1855	0
67	20240517	173700	124852391	1855	1855	1855	1855	0
68	20240517	173600	124852391	1855	1855	1855	1855	0
69	20240517	173500	124852391	1855	1855	1855	1855	0
70	20240517	173400	124852391	1855	1855	1855	1855	0
71	20240517	173300	124852391	1855	1855	1855	1855	0
72	20240517	173200	124852391	1855	1855	1855	1855	0
73	20240517	173100	124852391	1855	1855	1855	1855	0
74	20240517	173000	124852391	1855	1855	1855	1855	0
75	20240517	172900	124852391	1855	1855	1855	1855	0
76	20240517	172800	124852391	1855	1855	1855	1855	0
77	20240517	172700	124852391	1855	1855	1855	1855	0
78	20240517	172600	124852391	1855	1855	1855	1855	0
79	20240517	172500	124852391	1855	1855	1855	1855	0
80	20240517	172400	124852391	1855	1855	1855	1855	0
81	20240517	172300	124852391	1855	1855	1855	1855	0
82	20240517	172200	124852391	1855	1855	1855	1855	0
83	20240517	172100	124852391	1855	1855	1855	1855	0
84	20240517	172000	124852391	1855	1855	1855	1855	0
85	20240517	171900	124852391	1855	1855	1855	1855	0
86	20240517	171800	124852391	1855	1855	1855	1855	0
87	20240517	171700	124852391	1855	1855	1855	1855	0
88	20240517	171600	124852391	1855	1855	1855	1855	0
89	20240517	171500	124852391	1855	1855	1855	1855	0
90	20240517	171400	124852391	1855	1855	1855	1855	0
91	20240517	171300	124852391	1855	1855	1855	1855	0
92	20240517	171200	124852391	1855	1855	1855	1855	419
93	20240517	171100	124852391	1855	1855	1855	1855	0
94	20240517	171000	124852391	1855	1855	1855	1855	0
95	20240517	170900	124852391	1855	1855	1855	1855	0
96	20240517	170800	124852391	1855	1855	1855	1855	0
97	20240517	170700	124852391	1855	1855	1855	1855	0
98	20240517	170600	124852391	1855	1855	1855	1855	0
99	20240517	170500	124852391	1855	1855	1855	1855	0
100	20240517	170400	124852391	1855	1855	1855	1855	0
101	20240517	170300	124852391	1855	1855	1855	1855	0
102	20240517	170200	124852391	1855	1855	1855	1855	0
103	20240517	170100	124852391	1855	1855	1855	1855	0
104	20240517	170000	124852391	1855	1855	1855	1855	0
105	20240517	165900	124852391	1855	1855	1855	1855	0
106	20240517	165800	124852391	1855	1855	1855	1855	0
107	20240517	165700	124852391	1855	1855	1855	1855	0
108	20240517	165600	124852391	1855	1855	1855	1855	0
109	20240517	165500	124852391	1855	1855	1855	1855	0
110	20240517	165400	124852391	1855	1855	1855	1855	0
111	20240517	165300	124852391	1855	1855	1855	1855	0
112	20240517	165200	124852391	1855	1855	1855	1855	0
113	20240517	165100	124852391	1855	1855	1855	1855	0
114	20240517	165000	124852391	1855	1855	1855	1855	0
115	20240517	164900	124852391	1855	1855	1855	1855	0
116	20240517	164800	124852391	1855	1855	1855	1855	0
117	20240517	164700	124852391	1855	1855	1855	1855	0
118	20240517	164600	124852391	1855	1855	1855	1855	0
119	20240517	164500	124852391	1855	1855	1855	1855	0
120	20240517	164400	124852391	1855	1855	1855	1855	0
121	20240517	164300	124852391	1855	1855	1855	1855	0
122	20240517	164200	124852391	1855	1855	1855	1855	419
123	20240517	164100	124852391	1855	1855	1855	1855	0
124	20240517	164000	124852391	1855	1855	1855	1855	0
125	20240517	163900	124852391	1855	1855	1855	1855	0
126	20240517	163800	124852391	1855	1855	1855	1855	0
127	20240517	163700	124852391	1855	1855	1855	1855	0
128	20240517	163600	124852391	1855	1855	1855	1855	0
129	20240517	163500	124852391	1855	1855	1855	1855	0
130	20240517	163400	124852391	1855	1855	1855	1855	0
131	20240517	163300	124852391	1855	1855	1855	1855	0
132	20240517	163200	124852391	1855	1855	1855	1855	0
133	20240517	163100	124852391	1855	1855	1855	1855	0
134	20240517	163000	124852391	1855	1855	1855	1855	0
135	20240517	162900	124852391	1855	1855	1855	1855	0
136	20240517	162800	124852391	1855	1855	1855	1855	0
137	20240517	162700	124852391	1855	1855	1855	1855	0
138	20240517	162600	124852391	1855	1855	1855	1855	0
139	20240517	162500	124852391	1855	1855	1855	1855	0
140	20240517	162400	124852391	1855	1855	1855	1855	0
141	20240517	162300	124852391	1855	1855	1855	1855	0
142	20240517	162200	124852391	1855	1855	1855	1855	0
143	20240517	162100	124852391	1855	1855	1855	1855	0
144	20240517	162000	124852391	1855	1855	1855	1855	0
145	20240517	161900	124852391	1855	1855	1855	1855	0
146	20240517	161800	124852391	1855	1855	1855	1855	0
147	20240517	161700	124852391	1855	1855	1855	1855	0
148	20240517	161600	124852391	1855	1855	1855	1855	0
149	20240517	161500	124852391	1855	1855	1855	1855	0
150	20240517	161400	124852391	1855	1855	1855	1855	0
151	20240517	161300	124852391	1855	1855	1855	1855	0
152	20240517	161200	124852391	1855	1855	1855	1855	419
153	20240517	161100	124852391	1855	1855	1855	1855	0
154	20240517	161000	124852391	1855	1855	1855	1855	0
155	20240517	160900	124852391	1855	1855	1855	1855	0
156	20240517	160800	124852391	1855	1855	1855	1855	0
157	20240517	160700	124852391	1855	1855	1855	1855	0
158	20240517	160600	124852391	1855	1855	1855	1855	0
159	20240517	160500	124852391	1855	1855	1855	1855	0
160	20240517	160400	124852391	1855	1855	1855	1855	0
161	20240517	160300	124852391	1855	1855	1855	1855	0
162	20240517	160200	124852391	1855	1855	1855	1855	0
163	20240517	160100	124852391	1855	1855	1855	1855	0
164	20240517	160000	124852391	1855	1855	1855	1855	0
165	20240517	155900	124852391	1855	1855	1855	1855	0
166	20240517	155800	124852391	1855	1855	1855	1855	0
167	20240517	155700	124852391	1855	1855	1855	1855	0
168	20240517	155600	124852391	1855	1855	1855	1855	0
169	20240517	155500	124852391	1855	1855	1855	1855	0
170	20240517	155400	124852391	1855	1855	1855	1855	0
171	20240517	155300	124852391	1855	1855	1855	1855	0
172	20240517	155200	124852391	1855	1855	1855	1855	0
173	20240517	155100	124852391	1855	1855	1855	1855	0
174	20240517	155000	124852391	1855	1855	1855	1855	0
175	20240517	154900	124852391	1855	1855	1855	1855	0
176	20240517	154800	124852391	1855	1855	1855	1855	0
177	20240517	154700	124852391	1855	1855	1855	1855	0
178	20240517	154600	124852391	1855	1855	1855	1855	0
179	20240517	154500	124852391	1855	1855	1855	1855	0
180	20240517	154400	124852391	1855	1855	1855	1855	0
181	20240517	154300	124852391	1855	1855	1855	1855	0
182	20240517	154200	124852391	1855	1855	1855	1855	419
183	20240517	154100	124852391	1855	1855	1855	1855	0
184	20240517	154000	124852391	1855	1855	1855	1855	0
185	20240517	153900	124852391	1855	1855	1855	1855	0
186	20240517	153800	124852391	1855	1855	1855	1855	0
187	20240517	153700	124852391	1855	1855	1855	1855	0
188	20240517	153600	124852391	1855	1855	1855	1855	0
189	20240517	153500	124852391	1855	1855	1855	1855	0
190	20240517	153400	124852391	1855	1855	1855	1855	0
191	20240517	153300	124852391	1855	1855	1855	1855	0
192	20240517	153200	124852391	1855	1855	1855	1855	0
193	20240517	153100	124852391	1855	1855	1855	1855	0
194	20240517	153000	124852391	1855	1855	1855	1855	419
195	20240517	152900	124075146	1855	1855	1855	1855	0
196	20240517	152800	124075146	1855	1855	1855	1855	0
197	20240517	152700	124075146	1855	1855	1855	1855	0
198	20240517	152600	124075146	1855	1855	1855	1855	0
199	20240517	152500	124075146	1855	1855	1855	1855	0
200	20240517	152400	124075146	1855	1855	1855	1855	0
201	20240517	152300	124075146	1855	1855	1855	1855	0
202	20240517	152200	124075146	1855	1855	1855	1855	0
203	20240517	152100	124075146	1855	1855	1855	1855	0
204	20240517	152000	124075146	1855	1855	1855	1855	0
205	20240517	151900	124075146	1855	1849	1855	1848	2003
206	20240517	151800	120372913	1850	1850	1850	1849	3270
207	20240517	151700	114325891	1855	1855	1855	1855	2
208	20240517	151600	114322181	1850	1850	1850	1850	0
209	20240517	151500	114322181	1850	1851	1851	1850	1000
210	20240517	151400	112472179	1855	1852	1855	1850	10027
211	20240517	151300	93915105	1852	1853	1853	1852	1000
212	20240517	151200	92063018	1853	1853	1853	1853	0
213	20240517	151100	92063018	1853	1856	1856	1853	524
214	20240517	151000	91091428	1856	1856	1856	1856	32
215	20240517	150900	91032036	1856	1856	1856	1856	60
216	20240517	150800	90920676	1856	1856	1856	1856	0
217	20240517	150700	90920676	1856	1856	1856	1856	0
218	20240517	150600	90920676	1856	1856	1856	1856	0
219	20240517	150500	90920676	1856	1856	1856	1856	0
220	20240517	150400	90920676	1856	1856	1856	1856	0
221	20240517	150300	90920676	1856	1856	1856	1856	1
222	20240517	150200	90918820	1855	1855	1855	1855	0
223	20240517	150100	90918820	1855	1855	1855	1855	0
224	20240517	150000	90918820	1855	1855	1855	1855	0
225	20240517	145900	90918820	1855	1855	1855	1855	0
226	20240517	145800	90918820	1855	1855	1855	1855	0
227	20240517	145700	90918820	1855	1855	1855	1855	0
228	20240517	145600	90918820	1855	1855	1855	1855	0
229	20240517	145500	90918820	1855	1855	1855	1855	0
230	20240517	145400	90918820	1855	1855	1855	1855	0
231	20240517	145300	90918820	1855	1855	1855	1855	2020
232	20240517	145200	87171720	1856	1856	1856	1856	0
233	20240517	145100	87171720	1856	1856	1856	1856	0
234	20240517	145000	87171720	1856	1856	1856	1856	0
235	20240517	144900	87171720	1856	1856	1856	1856	0
236	20240517	144800	87171720	1856	1856	1856	1856	510
237	20240517	144700	86225160	1856	1856	1856	1856	110
238	20240517	144600	86021000	1856	1856	1856	1856	0
239	20240517	144500	86021000	1856	1856	1856	1856	0
240	20240517	144400	86021000	1856	1856	1856	1856	50
241	20240517	144300	85928200	1856	1856	1856	1856	0
242	20240517	144200	85928200	1856	1856	1856	1856	0
243	20240517	144100	85928200	1856	1856	1856	1856	0
244	20240517	144000	85928200	1856	1856	1856	1856	0
245	20240517	143900	85928200	1856	1856	1856	1856	0
246	20240517	143800	85928200	1856	1856	1856	1856	0
247	20240517	143700	85928200	1856	1856	1856	1856	0
248	20240517	143600	85928200	1856	1856	1856	1856	0
249	20240517	143500	85928200	1856	1856	1856	1856	0
250	20240517	143400	85928200	1856	1856	1856	1856	0
251	20240517	143300	85928200	1856	1856	1856	1856	40
252	20240517	143200	85853960	1856	1856	1856	1856	0
253	20240517	143100	85853960	1856	1856	1856	1856	0
254	20240517	143000	85853960	1856	1856	1856	1856	0
255	20240517	142900	85853960	1856	1856	1856	1856	0
256	20240517	142800	85853960	1856	1856	1856	1856	0
257	20240517	142700	85853960	1856	1856	1856	1856	0
258	20240517	142600	85853960	1856	1856	1856	1856	0
259	20240517	142500	85853960	1856	1856	1856	1856	68
260	20240517	142400	85727752	1856	1856	1856	1856	0
261	20240517	142300	85727752	1856	1856	1856	1856	0
262	20240517	142200	85727752	1856	1856	1856	1856	53
263	20240517	142100	85629384	1856	1856	1856	1856	0
264	20240517	142000	85629384	1856	1856	1856	1856	0
265	20240517	141900	85629384	1856	1856	1856	1856	0
266	20240517	141800	85629384	1856	1856	1856	1856	0
267	20240517	141700	85629384	1856	1856	1856	1856	30
268	20240517	141600	85573704	1856	1856	1856	1856	0
269	20240517	141500	85573704	1856	1856	1856	1856	0
270	20240517	141400	85573704	1856	1856	1856	1856	0
271	20240517	141300	85573704	1856	1856	1856	1856	0
272	20240517	141200	85573704	1856	1856	1856	1856	5
273	20240517	141100	85564424	1856	1856	1856	1856	6
274	20240517	141000	85553288	1856	1856	1856	1856	0
275	20240517	140900	85553288	1856	1856	1856	1856	59
276	20240517	140800	85443784	1856	1856	1856	1856	0
277	20240517	140700	85443784	1856	1856	1856	1856	10
278	20240517	140600	85425224	1856	1856	1856	1856	0
279	20240517	140500	85425224	1856	1855	1856	1855	277
280	20240517	140400	84911384	1855	1855	1855	1855	6
281	20240517	140300	84900254	1855	1855	1855	1855	1
282	20240517	140200	84898399	1855	1855	1855	1855	3
283	20240517	140100	84892834	1853	1853	1853	1853	0
284	20240517	140000	84892834	1853	1853	1853	1853	0
285	20240517	135900	84892834	1853	1853	1853	1853	0
286	20240517	135800	84892834	1853	1853	1853	1853	0
287	20240517	135700	84892834	1853	1853	1853	1853	0
288	20240517	135600	84892834	1853	1853	1853	1853	0
289	20240517	135500	84892834	1853	1853	1853	1853	0
290	20240517	135400	84892834	1853	1853	1853	1853	0
291	20240517	135300	84892834	1853	1853	1853	1853	4
292	20240517	135200	84885422	1855	1855	1855	1855	0
293	20240517	135100	84885422	1855	1855	1855	1855	0
294	20240517	135000	84885422	1855	1855	1855	1855	10
295	20240517	134900	84866872	1855	1855	1855	1855	0
296	20240517	134800	84866872	1855	1855	1855	1855	2
297	20240517	134700	84863162	1852	1852	1852	1852	0
298	20240517	134600	84863162	1852	1852	1852	1852	28
299	20240517	134500	84811306	1852	1852	1852	1852	540
300	20240517	134400	83811226	1852	1852	1852	1852	0
301	20240517	134300	83811226	1852	1852	1852	1852	0
302	20240517	134200	83811226	1852	1852	1852	1852	0
303	20240517	134100	83811226	1852	1852	1852	1852	0
304	20240517	134000	83811226	1852	1852	1852	1852	432
305	20240517	133900	83011162	1856	1856	1856	1856	40
306	20240517	133800	82936922	1852	1852	1852	1852	345
307	20240517	133700	82297982	1853	1853	1853	1853	0
308	20240517	133600	82297982	1853	1853	1853	1853	0
309	20240517	133500	82297982	1853	1853	1853	1853	642
310	20240517	133400	81108356	1854	1854	1854	1854	0
311	20240517	133300	81108356	1854	1854	1854	1854	0
312	20240517	133200	81108356	1854	1854	1854	1854	0
313	20240517	133100	81108356	1854	1854	1854	1854	0
314	20240517	133000	81108356	1854	1854	1854	1854	0
315	20240517	132900	81108356	1854	1855	1855	1854	19
316	20240517	132800	81073117	1855	1855	1855	1855	0
317	20240517	132700	81073117	1855	1855	1855	1855	200
318	20240517	132600	80702117	1856	1856	1856	1856	0
319	20240517	132500	80702117	1856	1856	1856	1856	0
320	20240517	132400	80702117	1856	1856	1856	1856	0
321	20240517	132300	80702117	1856	1856	1856	1856	0
322	20240517	132200	80702117	1856	1856	1856	1856	15
323	20240517	132100	80674277	1855	1855	1855	1855	0
324	20240517	132000	80674277	1855	1855	1855	1855	0
325	20240517	131900	80674277	1855	1855	1855	1855	0
326	20240517	131800	80674277	1855	1855	1855	1855	0
327	20240517	131700	80674277	1855	1855	1855	1855	0
328	20240517	131600	80674277	1855	1855	1855	1855	0
329	20240517	131500	80674277	1855	1855	1855	1855	0
330	20240517	131400	80674277	1855	1855	1855	1855	0
331	20240517	131300	80674277	1855	1855	1855	1855	0
332	20240517	131200	80674277	1855	1855	1855	1855	37
333	20240517	131100	80605642	1853	1853	1853	1853	0
334	20240517	131000	80605642	1853	1853	1853	1853	0
335	20240517	130900	80605642	1853	1853	1853	1853	0
336	20240517	130800	80605642	1853	1854	1854	1853	37
337	20240517	130700	80537079	1857	1857	1857	1857	0
338	20240517	130600	80537079	1857	1857	1857	1857	0
339	20240517	130500	80537079	1857	1857	1857	1857	0
340	20240517	130400	80537079	1857	1856	1857	1856	1000
341	20240517	130300	78680812	1856	1856	1856	1856	267
342	20240517	130200	78185260	1856	1855	1856	1855	1233
343	20240517	130100	75896822	1851	1851	1851	1851	0
344	20240517	130000	75896822	1851	1851	1851	1851	0
345	20240517	125900	75896822	1851	1851	1851	1851	0
346	20240517	125800	75896822	1851	1851	1851	1851	0
347	20240517	125700	75896822	1851	1851	1851	1851	0
348	20240517	125600	75896822	1851	1851	1851	1851	0
349	20240517	125500	75896822	1851	1851	1851	1851	0
350	20240517	125400	75896822	1851	1851	1851	1851	0
351	20240517	125300	75896822	1851	1851	1851	1851	0
352	20240517	125200	75896822	1851	1851	1851	1851	0
353	20240517	125100	75896822	1851	1851	1851	1851	0
354	20240517	125000	75896822	1851	1855	1855	1851	23104
355	20240517	124900	33117661	1855	1855	1855	1855	0
356	20240517	124800	33117661	1855	1855	1855	1855	0
357	20240517	124700	33117661	1855	1855	1855	1855	0
358	20240517	124600	33117661	1855	1855	1855	1855	0
359	20240517	124500	33117661	1855	1855	1855	1855	1000
360	20240517	124400	31262661	1856	1856	1856	1856	0
361	20240517	124300	31262661	1856	1856	1856	1856	0
362	20240517	124200	31262661	1856	1856	1856	1856	0
363	20240517	124100	31262661	1856	1856	1856	1856	50
364	20240517	124000	31169861	1855	1855	1855	1855	0
365	20240517	123900	31169861	1855	1855	1855	1855	0
366	20240517	123800	31169861	1855	1855	1855	1855	0
367	20240517	123700	31169861	1855	1855	1855	1855	0
368	20240517	123600	31169861	1855	1855	1855	1855	0
369	20240517	123500	31169861	1855	1855	1855	1855	0
370	20240517	123400	31169861	1855	1855	1855	1855	569
371	20240517	123300	30114366	1855	1855	1855	1855	0
372	20240517	123200	30114366	1855	1855	1855	1855	1
373	20240517	123100	30112511	1855	1855	1855	1855	0
374	20240517	123000	30112511	1855	1855	1855	1855	0
375	20240517	122900	30112511	1855	1855	1855	1855	0
376	20240517	122800	30112511	1855	1855	1855	1855	0
377	20240517	122700	30112511	1855	1855	1855	1855	100
378	20240517	122600	29927011	1855	1855	1855	1855	100
379	20240517	122500	29741511	1855	1855	1855	1855	0
380	20240517	122400	29741511	1855	1855	1855	1855	0
381	20240517	122300	29741511	1855	1855	1855	1855	0
382	20240517	122200	29741511	1855	1855	1855	1855	0
383	20240517	122100	29741511	1855	1855	1855	1855	0
384	20240517	122000	29741511	1855	1855	1855	1855	95
385	20240517	121900	29565286	1855	1855	1855	1855	0
386	20240517	121800	29565286	1855	1855	1855	1855	0
387	20240517	121700	29565286	1855	1855	1855	1855	0
388	20240517	121600	29565286	1855	1855	1855	1855	0
389	20240517	121500	29565286	1855	1855	1855	1855	0
390	20240517	121400	29565286	1855	1855	1855	1855	3
391	20240517	121300	29559721	1855	1855	1855	1855	0
392	20240517	121200	29559721	1855	1855	1855	1855	1
393	20240517	121100	29557866	1854	1854	1854	1854	0
394	20240517	121000	29557866	1854	1854	1854	1854	0
395	20240517	120900	29557866	1854	1854	1854	1854	0
396	20240517	120800	29557866	1854	1854	1854	1854	0
397	20240517	120700	29557866	1854	1854	1854	1854	0
398	20240517	120600	29557866	1854	1854	1854	1854	0
399	20240517	120500	29557866	1854	1854	1854	1854	0
400	20240517	120400	29557866	1854	1854	1854	1854	0
401	20240517	120300	29557866	1854	1854	1854	1854	0
402	20240517	120200	29557866	1854	1854	1854	1854	0
403	20240517	120100	29557866	1854	1854	1854	1854	0
404	20240517	120000	29557866	1854	1854	1854	1854	0
405	20240517	115900	29557866	1854	1854	1854	1854	0
406	20240517	115800	29557866	1854	1854	1854	1854	0
407	20240517	115700	29557866	1854	1854	1854	1854	0
408	20240517	115600	29557866	1854	1854	1854	1854	0
409	20240517	115500	29557866	1854	1854	1854	1854	0
410	20240517	115400	29557866	1854	1854	1854	1854	0
411	20240517	115300	29557866	1854	1854	1854	1854	0
412	20240517	115200	29557866	1854	1854	1854	1854	0
413	20240517	115100	29557866	1854	1854	1854	1854	0
414	20240517	115000	29557866	1854	1854	1854	1854	0
415	20240517	114900	29557866	1854	1854	1854	1854	0
416	20240517	114800	29557866	1854	1854	1854	1854	0
417	20240517	114700	29557866	1854	1854	1854	1854	0
418	20240517	114600	29557866	1854	1854	1854	1854	0
419	20240517	114500	29557866	1854	1854	1854	1854	0
420	20240517	114400	29557866	1854	1854	1854	1854	0
421	20240517	114300	29557866	1854	1854	1854	1854	0
422	20240517	114200	29557866	1854	1854	1854	1854	0
423	20240517	114100	29557866	1854	1854	1854	1854	230
424	20240517	114000	29131446	1855	1855	1855	1855	5
425	20240517	113900	29122171	1854	1854	1854	1854	0
426	20240517	113800	29122171	1854	1854	1854	1854	0
427	20240517	113700	29122171	1854	1854	1854	1854	0
428	20240517	113600	29122171	1854	1854	1854	1854	0
429	20240517	113500	29122171	1854	1854	1854	1854	22
430	20240517	113400	29081383	1854	1854	1854	1854	0
431	20240517	113300	29081383	1854	1854	1854	1854	0
432	20240517	113200	29081383	1854	1854	1854	1854	50
433	20240517	113100	28988683	1854	1854	1854	1854	0
434	20240517	113000	28988683	1854	1854	1854	1854	230
435	20240517	112900	28562263	1854	1854	1854	1854	0
436	20240517	112800	28562263	1854	1854	1854	1854	0
437	20240517	112700	28562263	1854	1854	1854	1854	150
438	20240517	112600	28284163	1854	1854	1854	1854	240
439	20240517	112500	27839203	1855	1855	1855	1855	0
440	20240517	112400	27839203	1855	1855	1855	1855	0
441	20240517	112300	27839203	1855	1855	1855	1855	0
442	20240517	112200	27839203	1855	1855	1855	1855	0
443	20240517	112100	27839203	1855	1855	1855	1855	0
444	20240517	112000	27839203	1855	1855	1855	1855	0
445	20240517	111900	27839203	1855	1855	1855	1855	0
446	20240517	111800	27839203	1855	1855	1855	1855	0
447	20240517	111700	27839203	1855	1855	1855	1855	65
448	20240517	111600	27718628	1855	1855	1855	1855	0
449	20240517	111500	27718628	1855	1856	1856	1855	561
450	20240517	111400	26677912	1857	1857	1857	1857	0
451	20240517	111300	26677912	1857	1857	1857	1857	0
452	20240517	111200	26677912	1857	1857	1857	1857	0
453	20240517	111100	26677912	1857	1857	1857	1857	600
454	20240517	111000	25563712	1856	1856	1856	1856	0
455	20240517	110900	25563712	1856	1856	1856	1856	0
456	20240517	110800	25563712	1856	1856	1856	1856	0
457	20240517	110700	25563712	1856	1856	1856	1856	1000
458	20240517	110600	23707712	1856	1856	1856	1856	0
459	20240517	110500	23707712	1856	1856	1856	1856	0
460	20240517	110400	23707712	1856	1856	1856	1856	0
461	20240517	110300	23707712	1856	1856	1856	1856	0
462	20240517	110200	23707712	1856	1856	1856	1856	0
463	20240517	110100	23707712	1856	1856	1856	1856	0
464	20240517	110000	23707712	1856	1856	1856	1856	0
465	20240517	105900	23707712	1856	1856	1856	1856	0
466	20240517	105800	23707712	1856	1856	1856	1856	0
467	20240517	105700	23707712	1856	1856	1856	1856	0
468	20240517	105600	23707712	1856	1856	1856	1856	0
469	20240517	105500	23707712	1856	1856	1856	1856	0
470	20240517	105400	23707712	1856	1856	1856	1856	0
471	20240517	105300	23707712	1856	1856	1856	1856	0
472	20240517	105200	23707712	1856	1856	1856	1856	0
473	20240517	105100	23707712	1856	1856	1856	1856	0
474	20240517	105000	23707712	1856	1856	1856	1856	268
475	20240517	104900	23210304	1856	1856	1856	1856	68
476	20240517	104800	23084096	1859	1859	1859	1859	0
477	20240517	104700	23084096	1859	1859	1859	1859	0
478	20240517	104600	23084096	1859	1859	1859	1859	0
479	20240517	104500	23084096	1859	1859	1859	1859	0
480	20240517	104400	23084096	1859	1859	1859	1859	0
481	20240517	104300	23084096	1859	1859	1859	1859	0
482	20240517	104200	23084096	1859	1859	1859	1859	0
483	20240517	104100	23084096	1859	1859	1859	1859	0
484	20240517	104000	23084096	1859	1859	1859	1859	5
485	20240517	103900	23074801	1859	1859	1859	1859	0
486	20240517	103800	23074801	1859	1859	1859	1859	1
487	20240517	103700	23072942	1860	1860	1860	1860	0
488	20240517	103600	23072942	1860	1860	1860	1860	0
489	20240517	103500	23072942	1860	1860	1860	1860	0
490	20240517	103400	23072942	1860	1860	1860	1860	0
491	20240517	103300	23072942	1860	1860	1860	1860	0
492	20240517	103200	23072942	1860	1860	1860	1860	0
493	20240517	103100	23072942	1860	1860	1860	1860	0
494	20240517	103000	23072942	1860	1860	1860	1860	0
495	20240517	102900	23072942	1860	1860	1860	1860	0
496	20240517	102800	23072942	1860	1860	1860	1860	0
497	20240517	102700	23072942	1860	1860	1860	1860	0
498	20240517	102600	23072942	1860	1860	1860	1860	0
499	20240517	102500	23072942	1860	1860	1860	1860	0
500	20240517	102400	23072942	1860	1860	1860	1860	0
501	20240517	102300	23072942	1860	1860	1860	1860	0
502	20240517	102200	23072942	1860	1860	1860	1860	0
503	20240517	102100	23072942	1860	1860	1860	1860	3
504	20240517	102000	23067362	1860	1860	1860	1860	0
505	20240517	101900	23067362	1860	1860	1860	1860	0
506	20240517	101800	23067362	1860	1860	1860	1860	0
507	20240517	101700	23067362	1860	1860	1860	1860	0
508	20240517	101600	23067362	1860	1860	1860	1860	0
509	20240517	101500	23067362	1860	1860	1860	1860	0
510	20240517	101400	23067362	1860	1860	1860	1860	0
511	20240517	101300	23067362	1860	1860	1860	1860	40
512	20240517	101200	22992962	1855	1855	1855	1855	0
513	20240517	101100	22992962	1855	1855	1855	1855	0
514	20240517	101000	22992962	1855	1855	1855	1855	0
515	20240517	100900	22992962	1855	1855	1855	1855	0
516	20240517	100800	22992962	1855	1855	1855	1855	0
517	20240517	100700	22992962	1855	1855	1855	1855	0
518	20240517	100600	22992962	1855	1855	1855	1855	107
519	20240517	100500	22794477	1860	1860	1860	1860	2
520	20240517	100400	22790757	1860	1860	1860	1860	1
521	20240517	100300	22788897	1861	1861	1861	1861	0
522	20240517	100200	22788897	1861	1861	1861	1861	1
523	20240517	100100	22787036	1861	1861	1861	1861	0
524	20240517	100000	22787036	1861	1861	1861	1861	0
525	20240517	095900	22787036	1861	1861	1861	1861	2
526	20240517	095800	22783314	1856	1856	1856	1856	659
527	20240517	095700	21560210	1857	1857	1857	1857	0
528	20240517	095600	21560210	1857	1857	1857	1857	0
529	20240517	095500	21560210	1857	1857	1857	1857	10
530	20240517	095400	21541640	1857	1857	1857	1857	0
531	20240517	095300	21541640	1857	1857	1857	1857	2
532	20240517	095200	21537926	1857	1858	1858	1857	3929
533	20240517	095100	14239332	1860	1860	1860	1860	1742
534	20240517	095000	10999212	1861	1861	1861	1861	0
535	20240517	094900	10999212	1861	1861	1861	1861	3
536	20240517	094800	10993629	1860	1860	1860	1860	2000
537	20240517	094700	7273629	1861	1861	1861	1861	0
538	20240517	094600	7273629	1861	1861	1861	1861	0
539	20240517	094500	7273629	1861	1861	1861	1861	1
540	20240517	094400	7271768	1861	1861	1861	1861	0
541	20240517	094300	7271768	1861	1861	1861	1861	4
542	20240517	094200	7264324	1861	1861	1861	1861	0
543	20240517	094100	7264324	1861	1861	1861	1861	0
544	20240517	094000	7264324	1861	1861	1861	1861	0
545	20240517	093900	7264324	1861	1861	1861	1861	0
546	20240517	093800	7264324	1861	1861	1861	1861	269
547	20240517	093700	6763715	1863	1862	1863	1862	12
548	20240517	093600	6741360	1862	1862	1862	1862	205
549	20240517	093500	6359650	1862	1862	1862	1862	137
550	20240517	093400	6104556	1861	1861	1861	1861	48
551	20240517	093300	6015228	1862	1862	1862	1862	2
552	20240517	093200	6011504	1861	1861	1861	1861	9
553	20240517	093100	5994755	1862	1862	1862	1862	0
554	20240517	093000	5994755	1862	1862	1862	1862	0
555	20240517	092900	5994755	1862	1862	1862	1862	0
556	20240517	092800	5994755	1862	1862	1862	1862	0
557	20240517	092700	5994755	1862	1862	1862	1862	0
558	20240517	092600	5994755	1862	1862	1862	1862	0
559	20240517	092500	5994755	1862	1862	1862	1862	0
560	20240517	092400	5994755	1862	1862	1862	1862	0
561	20240517	092300	5994755	1862	1862	1862	1862	2
562	20240517	092200	5991031	1861	1862	1862	1861	60
563	20240517	092100	5879370	1862	1862	1862	1862	1
564	20240517	092000	5877508	1861	1861	1861	1861	0
565	20240517	091900	5877508	1861	1861	1861	1861	0
566	20240517	091800	5877508	1861	1861	1861	1861	0
567	20240517	091700	5877508	1861	1861	1861	1861	8
568	20240517	091600	5862620	1860	1860	1860	1860	357
569	20240517	091500	5198600	1860	1860	1860	1860	477
570	20240517	091400	4311380	1860	1860	1860	1860	0
571	20240517	091300	4311380	1860	1860	1860	1860	0
572	20240517	091200	4311380	1860	1860	1860	1860	0
573	20240517	091100	4311380	1860	1860	1860	1860	634
574	20240517	091000	3132140	1863	1863	1863	1863	0
575	20240517	090900	3132140	1863	1863	1863	1863	50
576	20240517	090800	3038990	1865	1865	1865	1865	0
577	20240517	090700	3038990	1865	1865	1865	1865	0
578	20240517	090600	3038990	1865	1865	1865	1865	0
579	20240517	090500	3038990	1865	1865	1865	1865	0
580	20240517	090400	3038990	1865	1865	1865	1865	0
581	20240517	090300	3038990	1865	1862	1865	1862	1416
582	20240517	090200	400155	1860	1860	1860	1860	0
583	20240517	090100	400155	1860	1860	1860	1860	130
584	20240517	090000	158355	1863	1863	1863	1863	85