KissMeData/004270/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	184000	217181927	1850	1850	1850	1850	8028
3	20240403	183900	217181927	1850	1850	1850	1850	0
4	20240403	183800	217181927	1850	1850	1850	1850	0
5	20240403	183700	217181927	1850	1850	1850	1850	0
6	20240403	183600	217181927	1850	1850	1850	1850	0
7	20240403	183500	217181927	1850	1850	1850	1850	0
8	20240403	183400	217181927	1850	1850	1850	1850	0
9	20240403	183300	217181927	1850	1850	1850	1850	0
10	20240403	183200	217181927	1850	1850	1850	1850	0
11	20240403	183100	217181927	1850	1850	1850	1850	0
12	20240403	183000	217181927	1850	1850	1850	1850	0
13	20240403	182900	217181927	1850	1850	1850	1850	0
14	20240403	182800	217181927	1850	1850	1850	1850	0
15	20240403	182700	217181927	1850	1850	1850	1850	0
16	20240403	182600	217181927	1850	1850	1850	1850	0
17	20240403	182500	217181927	1850	1850	1850	1850	0
18	20240403	182400	217181927	1850	1850	1850	1850	0
19	20240403	182300	217181927	1850	1850	1850	1850	0
20	20240403	182200	217181927	1850	1850	1850	1850	0
21	20240403	182100	217181927	1850	1850	1850	1850	0
22	20240403	182000	217181927	1850	1850	1850	1850	0
23	20240403	181900	217181927	1850	1850	1850	1850	0
24	20240403	181800	217181927	1850	1850	1850	1850	0
25	20240403	181700	217181927	1850	1850	1850	1850	0
26	20240403	181600	217181927	1850	1850	1850	1850	0
27	20240403	181500	217181927	1850	1850	1850	1850	0
28	20240403	181400	217181927	1850	1850	1850	1850	0
29	20240403	181300	217181927	1850	1850	1850	1850	0
30	20240403	181200	217181927	1850	1850	1850	1850	0
31	20240403	181100	217181927	1850	1850	1850	1850	0
32	20240403	181000	217181927	1850	1850	1850	1850	8028
33	20240403	180900	217181927	1850	1850	1850	1850	0
34	20240403	180800	217181927	1850	1850	1850	1850	0
35	20240403	180700	217181927	1850	1850	1850	1850	0
36	20240403	180600	217181927	1850	1850	1850	1850	0
37	20240403	180500	217181927	1850	1850	1850	1850	0
38	20240403	180400	217181927	1850	1850	1850	1850	0
39	20240403	180300	217181927	1850	1850	1850	1850	0
40	20240403	180200	217181927	1850	1850	1850	1850	0
41	20240403	180100	217181927	1850	1850	1850	1850	0
42	20240403	180000	217181927	1850	1850	1850	1850	0
43	20240403	175900	217181927	1850	1850	1850	1850	0
44	20240403	175800	217181927	1850	1850	1850	1850	0
45	20240403	175700	217181927	1850	1850	1850	1850	0
46	20240403	175600	217181927	1850	1850	1850	1850	0
47	20240403	175500	217181927	1850	1850	1850	1850	0
48	20240403	175400	217181927	1850	1850	1850	1850	0
49	20240403	175300	217181927	1850	1850	1850	1850	0
50	20240403	175200	217181927	1850	1850	1850	1850	0
51	20240403	175100	217181927	1850	1850	1850	1850	0
52	20240403	175000	217181927	1850	1850	1850	1850	0
53	20240403	174900	217181927	1850	1850	1850	1850	0
54	20240403	174800	217181927	1850	1850	1850	1850	0
55	20240403	174700	217181927	1850	1850	1850	1850	0
56	20240403	174600	217181927	1850	1850	1850	1850	0
57	20240403	174500	217181927	1850	1850	1850	1850	0
58	20240403	174400	217181927	1850	1850	1850	1850	0
59	20240403	174300	217181927	1850	1850	1850	1850	0
60	20240403	174200	217181927	1850	1850	1850	1850	0
61	20240403	174100	217181927	1850	1850	1850	1850	0
62	20240403	174000	217181927	1850	1850	1850	1850	8028
63	20240403	173900	217181927	1850	1850	1850	1850	0
64	20240403	173800	217181927	1850	1850	1850	1850	0
65	20240403	173700	217181927	1850	1850	1850	1850	0
66	20240403	173600	217181927	1850	1850	1850	1850	0
67	20240403	173500	217181927	1850	1850	1850	1850	0
68	20240403	173400	217181927	1850	1850	1850	1850	0
69	20240403	173300	217181927	1850	1850	1850	1850	0
70	20240403	173200	217181927	1850	1850	1850	1850	0
71	20240403	173100	217181927	1850	1850	1850	1850	0
72	20240403	173000	217181927	1850	1850	1850	1850	0
73	20240403	172900	217181927	1850	1850	1850	1850	0
74	20240403	172800	217181927	1850	1850	1850	1850	0
75	20240403	172700	217181927	1850	1850	1850	1850	0
76	20240403	172600	217181927	1850	1850	1850	1850	0
77	20240403	172500	217181927	1850	1850	1850	1850	0
78	20240403	172400	217181927	1850	1850	1850	1850	0
79	20240403	172300	217181927	1850	1850	1850	1850	0
80	20240403	172200	217181927	1850	1850	1850	1850	0
81	20240403	172100	217181927	1850	1850	1850	1850	0
82	20240403	172000	217181927	1850	1850	1850	1850	0
83	20240403	171900	217181927	1850	1850	1850	1850	0
84	20240403	171800	217181927	1850	1850	1850	1850	0
85	20240403	171700	217181927	1850	1850	1850	1850	0
86	20240403	171600	217181927	1850	1850	1850	1850	0
87	20240403	171500	217181927	1850	1850	1850	1850	0
88	20240403	171400	217181927	1850	1850	1850	1850	0
89	20240403	171300	217181927	1850	1850	1850	1850	0
90	20240403	171200	217181927	1850	1850	1850	1850	0
91	20240403	171100	217181927	1850	1850	1850	1850	0
92	20240403	171000	217181927	1850	1850	1850	1850	8028
93	20240403	170900	217181927	1850	1850	1850	1850	0
94	20240403	170800	217181927	1850	1850	1850	1850	0
95	20240403	170700	217181927	1850	1850	1850	1850	0
96	20240403	170600	217181927	1850	1850	1850	1850	0
97	20240403	170500	217181927	1850	1850	1850	1850	0
98	20240403	170400	217181927	1850	1850	1850	1850	0
99	20240403	170300	217181927	1850	1850	1850	1850	0
100	20240403	170200	217181927	1850	1850	1850	1850	0
101	20240403	170100	217181927	1850	1850	1850	1850	0
102	20240403	170000	217181927	1850	1850	1850	1850	0
103	20240403	165900	217181927	1850	1850	1850	1850	0
104	20240403	165800	217181927	1850	1850	1850	1850	0
105	20240403	165700	217181927	1850	1850	1850	1850	0
106	20240403	165600	217181927	1850	1850	1850	1850	0
107	20240403	165500	217181927	1850	1850	1850	1850	0
108	20240403	165400	217181927	1850	1850	1850	1850	0
109	20240403	165300	217181927	1850	1850	1850	1850	0
110	20240403	165200	217181927	1850	1850	1850	1850	0
111	20240403	165100	217181927	1850	1850	1850	1850	0
112	20240403	165000	217181927	1850	1850	1850	1850	0
113	20240403	164900	217181927	1850	1850	1850	1850	0
114	20240403	164800	217181927	1850	1850	1850	1850	0
115	20240403	164700	217181927	1850	1850	1850	1850	0
116	20240403	164600	217181927	1850	1850	1850	1850	0
117	20240403	164500	217181927	1850	1850	1850	1850	0
118	20240403	164400	217181927	1850	1850	1850	1850	0
119	20240403	164300	217181927	1850	1850	1850	1850	0
120	20240403	164200	217181927	1850	1850	1850	1850	0
121	20240403	164100	217181927	1850	1850	1850	1850	0
122	20240403	164000	217181927	1850	1850	1850	1850	8028
123	20240403	163900	217181927	1850	1850	1850	1850	0
124	20240403	163800	217181927	1850	1850	1850	1850	0
125	20240403	163700	217181927	1850	1850	1850	1850	0
126	20240403	163600	217181927	1850	1850	1850	1850	0
127	20240403	163500	217181927	1850	1850	1850	1850	0
128	20240403	163400	217181927	1850	1850	1850	1850	0
129	20240403	163300	217181927	1850	1850	1850	1850	0
130	20240403	163200	217181927	1850	1850	1850	1850	0
131	20240403	163100	217181927	1850	1850	1850	1850	0
132	20240403	163000	217181927	1850	1850	1850	1850	0
133	20240403	162900	217181927	1850	1850	1850	1850	0
134	20240403	162800	217181927	1850	1850	1850	1850	0
135	20240403	162700	217181927	1850	1850	1850	1850	0
136	20240403	162600	217181927	1850	1850	1850	1850	0
137	20240403	162500	217181927	1850	1850	1850	1850	0
138	20240403	162400	217181927	1850	1850	1850	1850	0
139	20240403	162300	217181927	1850	1850	1850	1850	0
140	20240403	162200	217181927	1850	1850	1850	1850	0
141	20240403	162100	217181927	1850	1850	1850	1850	0
142	20240403	162000	217181927	1850	1850	1850	1850	0
143	20240403	161900	217181927	1850	1850	1850	1850	0
144	20240403	161800	217181927	1850	1850	1850	1850	0
145	20240403	161700	217181927	1850	1850	1850	1850	0
146	20240403	161600	217181927	1850	1850	1850	1850	0
147	20240403	161500	217181927	1850	1850	1850	1850	0
148	20240403	161400	217181927	1850	1850	1850	1850	0
149	20240403	161300	217181927	1850	1850	1850	1850	0
150	20240403	161200	217181927	1850	1850	1850	1850	0
151	20240403	161100	217181927	1850	1850	1850	1850	0
152	20240403	161000	217181927	1850	1850	1850	1850	8028
153	20240403	160900	217181927	1850	1850	1850	1850	0
154	20240403	160800	217181927	1850	1850	1850	1850	0
155	20240403	160700	217181927	1850	1850	1850	1850	0
156	20240403	160600	217181927	1850	1850	1850	1850	0
157	20240403	160500	217181927	1850	1850	1850	1850	0
158	20240403	160400	217181927	1850	1850	1850	1850	0
159	20240403	160300	217181927	1850	1850	1850	1850	0
160	20240403	160200	217181927	1850	1850	1850	1850	0
161	20240403	160100	217181927	1850	1850	1850	1850	0
162	20240403	160000	217181927	1850	1850	1850	1850	0
163	20240403	155900	217181927	1850	1850	1850	1850	0
164	20240403	155800	217181927	1850	1850	1850	1850	0
165	20240403	155700	217181927	1850	1850	1850	1850	0
166	20240403	155600	217181927	1850	1850	1850	1850	0
167	20240403	155500	217181927	1850	1850	1850	1850	0
168	20240403	155400	217181927	1850	1850	1850	1850	0
169	20240403	155300	217181927	1850	1850	1850	1850	0
170	20240403	155200	217181927	1850	1850	1850	1850	0
171	20240403	155100	217181927	1850	1850	1850	1850	0
172	20240403	155000	217181927	1850	1850	1850	1850	0
173	20240403	154900	217181927	1850	1850	1850	1850	0
174	20240403	154800	217181927	1850	1850	1850	1850	0
175	20240403	154700	217181927	1850	1850	1850	1850	0
176	20240403	154600	217181927	1850	1850	1850	1850	0
177	20240403	154500	217181927	1850	1850	1850	1850	0
178	20240403	154400	217181927	1850	1850	1850	1850	0
179	20240403	154300	217181927	1850	1850	1850	1850	0
180	20240403	154200	217181927	1850	1850	1850	1850	0
181	20240403	154100	217181927	1850	1850	1850	1850	0
182	20240403	154000	217181927	1850	1850	1850	1850	8028
183	20240403	153900	217181927	1850	1850	1850	1850	0
184	20240403	153800	217181927	1850	1850	1850	1850	0
185	20240403	153700	217181927	1850	1850	1850	1850	0
186	20240403	153600	217181927	1850	1850	1850	1850	0
187	20240403	153500	217181927	1850	1850	1850	1850	0
188	20240403	153400	217181927	1850	1850	1850	1850	0
189	20240403	153300	217181927	1850	1850	1850	1850	0
190	20240403	153200	217181927	1850	1850	1850	1850	0
191	20240403	153100	217181927	1850	1850	1850	1850	0
192	20240403	153000	217181927	1850	1850	1850	1850	8028
193	20240403	152900	202330127	1852	1852	1852	1852	0
194	20240403	152800	202330127	1852	1852	1852	1852	0
195	20240403	152700	202330127	1852	1852	1852	1852	0
196	20240403	152600	202330127	1852	1852	1852	1852	0
197	20240403	152500	202330127	1852	1852	1852	1852	0
198	20240403	152400	202330127	1852	1852	1852	1852	0
199	20240403	152300	202330127	1852	1852	1852	1852	0
200	20240403	152200	202330127	1852	1852	1852	1852	0
201	20240403	152100	202330127	1852	1852	1852	1852	0
202	20240403	152000	202330127	1852	1852	1852	1852	0
203	20240403	151900	202330127	1852	1852	1852	1852	2
204	20240403	151800	202326423	1852	1852	1852	1852	10
205	20240403	151700	202307903	1852	1852	1852	1852	5
206	20240403	151600	202298643	1852	1852	1852	1852	0
207	20240403	151500	202298643	1852	1851	1852	1850	13
208	20240403	151400	202274582	1851	1851	1851	1851	390
209	20240403	151300	201552692	1852	1852	1852	1852	2000
210	20240403	151200	197848692	1852	1851	1852	1851	813
211	20240403	151100	196343828	1852	1852	1852	1851	517
212	20240403	151000	195386346	1852	1852	1852	1852	1
213	20240403	150900	195384494	1851	1851	1851	1850	373
214	20240403	150800	194694072	1851	1850	1851	1850	818
215	20240403	150700	193180766	1851	1851	1851	1851	152
216	20240403	150600	192899414	1851	1851	1851	1851	5
217	20240403	150500	192890159	1851	1850	1851	1850	517
218	20240403	150400	191933207	1851	1851	1851	1851	1483
219	20240403	150300	189188174	1851	1851	1852	1851	260
220	20240403	150200	188706913	1852	1852	1852	1852	0
221	20240403	150100	188706913	1852	1852	1852	1852	1
222	20240403	150000	188705061	1852	1852	1852	1852	2
223	20240403	145900	188701357	1852	1852	1852	1852	0
224	20240403	145800	188701357	1852	1852	1852	1851	15
225	20240403	145700	188673590	1852	1852	1852	1850	4820
226	20240403	145600	179752579	1852	1852	1852	1852	12
227	20240403	145500	179730355	1852	1852	1852	1852	1
228	20240403	145400	179728503	1852	1852	1852	1851	2339
229	20240403	145300	175399010	1852	1852	1852	1852	0
230	20240403	145200	175399010	1852	1851	1852	1851	2
231	20240403	145100	175395307	1852	1852	1852	1852	6
232	20240403	145000	175384195	1854	1854	1854	1854	0
233	20240403	144900	175384195	1854	1853	1854	1851	1686
234	20240403	144800	172263172	1853	1854	1854	1853	6
235	20240403	144700	172252053	1854	1854	1854	1854	1
236	20240403	144600	172250199	1854	1854	1854	1854	0
237	20240403	144500	172250199	1854	1854	1854	1854	104
238	20240403	144400	172057383	1854	1854	1854	1854	0
239	20240403	144300	172057383	1854	1854	1854	1854	0
240	20240403	144200	172057383	1854	1854	1854	1854	0
241	20240403	144100	172057383	1854	1854	1854	1854	0
242	20240403	144000	172057383	1854	1854	1854	1853	108
243	20240403	143900	171857257	1851	1851	1851	1851	0
244	20240403	143800	171857257	1851	1851	1851	1851	0
245	20240403	143700	171857257	1851	1851	1851	1851	0
246	20240403	143600	171857257	1851	1853	1853	1851	244
247	20240403	143500	171405384	1854	1854	1854	1854	50
248	20240403	143400	171312684	1854	1854	1854	1854	0
249	20240403	143300	171312684	1854	1854	1854	1854	0
250	20240403	143200	171312684	1854	1854	1854	1854	1
251	20240403	143100	171310830	1852	1853	1853	1852	500
252	20240403	143000	170384820	1854	1854	1854	1854	1
253	20240403	142900	170382966	1854	1854	1854	1854	0
254	20240403	142800	170382966	1854	1854	1854	1854	6
255	20240403	142700	170371842	1854	1854	1854	1854	0
256	20240403	142600	170371842	1854	1854	1854	1852	21
257	20240403	142500	170332938	1854	1854	1854	1854	0
258	20240403	142400	170332938	1854	1854	1854	1854	0
259	20240403	142300	170332938	1854	1854	1854	1854	0
260	20240403	142200	170332938	1854	1854	1854	1854	0
261	20240403	142100	170332938	1854	1854	1854	1854	0
262	20240403	142000	170332938	1854	1854	1854	1854	2
263	20240403	141900	170329230	1852	1854	1854	1852	4582
264	20240403	141800	161842530	1853	1854	1855	1853	1871
265	20240403	141700	158374499	1855	1855	1855	1855	0
266	20240403	141600	158374499	1855	1855	1855	1855	1
267	20240403	141500	158372644	1855	1855	1855	1855	0
268	20240403	141400	158372644	1855	1855	1855	1855	500
269	20240403	141300	157445144	1855	1855	1855	1855	6
270	20240403	141200	157434014	1855	1855	1855	1855	110
271	20240403	141100	157229964	1855	1856	1856	1855	3136
272	20240403	141000	151411830	1856	1856	1856	1856	1100
273	20240403	140900	149370230	1857	1857	1857	1857	0
274	20240403	140800	149370230	1857	1857	1857	1857	20
275	20240403	140700	149333090	1857	1857	1857	1857	27
276	20240403	140600	149282951	1857	1857	1857	1857	13
277	20240403	140500	149258810	1857	1857	1857	1857	0
278	20240403	140400	149258810	1857	1857	1857	1857	0
279	20240403	140300	149258810	1857	1857	1857	1857	1
280	20240403	140200	149256953	1857	1857	1857	1857	0
281	20240403	140100	149256953	1857	1857	1857	1857	431
282	20240403	140000	148456586	1856	1857	1857	1856	63
283	20240403	135900	148339605	1857	1857	1857	1857	118
284	20240403	135800	148120479	1857	1857	1857	1857	122
285	20240403	135700	147893925	1857	1857	1857	1857	0
286	20240403	135600	147893925	1857	1857	1857	1857	7
287	20240403	135500	147880926	1857	1857	1857	1857	103
288	20240403	135400	147689655	1858	1858	1858	1858	1
289	20240403	135300	147687797	1858	1858	1858	1858	1
290	20240403	135200	147685939	1857	1857	1857	1857	52
291	20240403	135100	147589375	1857	1857	1857	1857	12
292	20240403	135000	147567091	1857	1857	1857	1857	9
293	20240403	134900	147550378	1858	1858	1858	1858	11
294	20240403	134800	147529940	1858	1858	1858	1858	1
295	20240403	134700	147528082	1856	1856	1856	1856	0
296	20240403	134600	147528082	1856	1856	1856	1856	0
297	20240403	134500	147528082	1856	1856	1856	1856	0
298	20240403	134400	147528082	1856	1856	1856	1856	0
299	20240403	134300	147528082	1856	1858	1858	1856	300
300	20240403	134200	146971188	1857	1858	1858	1857	301
301	20240403	134100	146412027	1858	1858	1858	1858	0
302	20240403	134000	146412027	1858	1858	1858	1858	0
303	20240403	133900	146412027	1858	1858	1858	1858	0
304	20240403	133800	146412027	1858	1858	1858	1858	0
305	20240403	133700	146412027	1858	1858	1858	1858	0
306	20240403	133600	146412027	1858	1858	1858	1858	2
307	20240403	133500	146408311	1859	1859	1859	1859	1
308	20240403	133400	146406452	1859	1859	1859	1859	30
309	20240403	133300	146350682	1859	1859	1859	1859	0
310	20240403	133200	146350682	1859	1859	1859	1859	0
311	20240403	133100	146350682	1859	1859	1859	1859	279
312	20240403	133000	145832021	1859	1859	1859	1858	11
313	20240403	132900	145811573	1857	1857	1857	1857	0
314	20240403	132800	145811573	1857	1857	1857	1857	73
315	20240403	132700	145676012	1857	1858	1858	1857	227
316	20240403	132600	145254469	1859	1859	1859	1859	1
317	20240403	132500	145252610	1858	1858	1858	1858	0
318	20240403	132400	145252610	1858	1858	1858	1858	0
319	20240403	132300	145252610	1858	1858	1858	1858	0
320	20240403	132200	145252610	1858	1858	1858	1858	0
321	20240403	132100	145252610	1858	1859	1859	1858	310
322	20240403	132000	144676330	1858	1859	1859	1858	173
323	20240403	131900	144354878	1859	1859	1859	1859	1
324	20240403	131800	144353019	1859	1859	1859	1858	63
325	20240403	131700	144235932	1858	1858	1858	1858	0
326	20240403	131600	144235932	1858	1858	1858	1858	0
327	20240403	131500	144235932	1858	1858	1858	1858	130
328	20240403	131400	143994392	1858	1858	1858	1858	30
329	20240403	131300	143938652	1859	1859	1859	1859	0
330	20240403	131200	143938652	1859	1859	1859	1859	20
331	20240403	131100	143901472	1859	1859	1859	1859	0
332	20240403	131000	143901472	1859	1859	1859	1859	5
333	20240403	130900	143892177	1859	1859	1859	1859	650
334	20240403	130800	142683827	1859	1859	1859	1859	5
335	20240403	130700	142674532	1859	1859	1859	1859	100
336	20240403	130600	142488632	1858	1858	1858	1858	1
337	20240403	130500	142486774	1859	1858	1859	1858	73
338	20240403	130400	142351137	1859	1859	1859	1859	0
339	20240403	130300	142351137	1859	1859	1859	1859	0
340	20240403	130200	142351137	1859	1859	1859	1859	44
341	20240403	130100	142269341	1859	1859	1859	1859	166
342	20240403	130000	141960747	1859	1859	1859	1859	1
343	20240403	125900	141958888	1859	1859	1859	1859	0
344	20240403	125800	141958888	1859	1859	1859	1859	2
345	20240403	125700	141955170	1859	1859	1859	1859	100
346	20240403	125600	141769270	1859	1859	1859	1859	0
347	20240403	125500	141769270	1859	1857	1859	1857	100
348	20240403	125400	141583522	1857	1856	1857	1855	101
349	20240403	125300	141396132	1857	1857	1857	1857	0
350	20240403	125200	141396132	1857	1857	1857	1857	0
351	20240403	125100	141396132	1857	1857	1857	1857	2
352	20240403	125000	141392418	1858	1858	1858	1858	0
353	20240403	124900	141392418	1858	1858	1858	1858	0
354	20240403	124800	141392418	1858	1858	1858	1858	0
355	20240403	124700	141392418	1858	1858	1858	1858	2
356	20240403	124600	141388702	1859	1859	1859	1859	0
357	20240403	124500	141388702	1859	1859	1859	1859	50
358	20240403	124400	141295752	1859	1859	1859	1859	50
359	20240403	124300	141202802	1859	1859	1859	1859	10
360	20240403	124200	141184212	1859	1859	1859	1859	0
361	20240403	124100	141184212	1859	1859	1859	1859	1
362	20240403	124000	141182353	1859	1859	1859	1859	3
363	20240403	123900	141176776	1859	1859	1859	1859	1
364	20240403	123800	141174917	1852	1852	1852	1852	0
365	20240403	123700	141174917	1852	1852	1852	1852	0
366	20240403	123600	141174917	1852	1852	1852	1852	0
367	20240403	123500	141174917	1852	1853	1853	1852	2222
368	20240403	123400	137059497	1853	1853	1853	1853	0
369	20240403	123300	137059497	1853	1853	1853	1853	167
370	20240403	123200	136750046	1853	1854	1854	1852	2934
371	20240403	123100	131315020	1853	1853	1853	1853	0
372	20240403	123000	131315020	1853	1855	1855	1853	180
373	20240403	122900	130981447	1855	1856	1856	1855	16
374	20240403	122800	130951755	1857	1858	1858	1857	102
375	20240403	122700	130762340	1856	1856	1856	1856	0
376	20240403	122600	130762340	1856	1856	1856	1856	0
377	20240403	122500	130762340	1856	1856	1856	1856	0
378	20240403	122400	130762340	1856	1857	1857	1856	23
379	20240403	122300	130719651	1856	1856	1856	1856	0
380	20240403	122200	130719651	1856	1856	1856	1856	0
381	20240403	122100	130719651	1856	1856	1856	1856	1579
382	20240403	122000	127789027	1854	1854	1856	1854	32
383	20240403	121900	127729679	1856	1856	1856	1856	0
384	20240403	121800	127729679	1856	1856	1856	1856	0
385	20240403	121700	127729679	1856	1856	1856	1856	202
386	20240403	121600	127354767	1854	1854	1854	1854	0
387	20240403	121500	127354767	1854	1854	1854	1854	0
388	20240403	121400	127354767	1854	1854	1854	1854	6
389	20240403	121300	127343643	1856	1856	1856	1856	0
390	20240403	121200	127343643	1856	1855	1856	1855	85
391	20240403	121100	127185964	1855	1855	1855	1855	0
392	20240403	121000	127185964	1855	1855	1855	1855	25
393	20240403	120900	127139589	1855	1855	1855	1855	1
394	20240403	120800	127137734	1856	1856	1856	1856	5
395	20240403	120700	127128454	1856	1856	1856	1856	0
396	20240403	120600	127128454	1856	1856	1856	1856	1
397	20240403	120500	127126598	1854	1854	1854	1854	7
398	20240403	120400	127113620	1854	1854	1854	1854	0
399	20240403	120300	127113620	1854	1854	1854	1854	0
400	20240403	120200	127113620	1854	1854	1854	1854	0
401	20240403	120100	127113620	1854	1854	1854	1854	0
402	20240403	120000	127113620	1854	1854	1854	1854	0
403	20240403	115900	127113620	1854	1854	1854	1854	172
404	20240403	115800	126794732	1854	1854	1854	1854	58
405	20240403	115700	126687200	1854	1854	1854	1854	0
406	20240403	115600	126687200	1854	1854	1854	1854	0
407	20240403	115500	126687200	1854	1854	1854	1854	0
408	20240403	115400	126687200	1854	1854	1854	1854	555
409	20240403	115300	125658230	1851	1853	1853	1851	989
410	20240403	115200	123827074	1854	1854	1854	1854	20
411	20240403	115100	123789994	1854	1854	1854	1854	980
412	20240403	115000	121973074	1854	1853	1854	1852	431
413	20240403	114900	121174620	1854	1854	1854	1854	0
414	20240403	114800	121174620	1854	1854	1854	1854	0
415	20240403	114700	121174620	1854	1854	1854	1854	0
416	20240403	114600	121174620	1854	1854	1854	1854	0
417	20240403	114500	121174620	1854	1854	1854	1854	0
418	20240403	114400	121174620	1854	1854	1854	1854	1
419	20240403	114300	121172766	1854	1854	1854	1854	0
420	20240403	114200	121172766	1854	1854	1854	1854	1
421	20240403	114100	121170912	1854	1854	1854	1854	0
422	20240403	114000	121170912	1854	1854	1854	1854	9
423	20240403	113900	121154226	1854	1854	1854	1854	9
424	20240403	113800	121137540	1854	1854	1854	1854	0
425	20240403	113700	121137540	1854	1854	1854	1854	0
426	20240403	113600	121137540	1854	1854	1854	1854	539
427	20240403	113500	120138234	1854	1854	1854	1854	1
428	20240403	113400	120136380	1854	1852	1854	1852	570
429	20240403	113300	119079696	1851	1851	1851	1851	456
430	20240403	113200	118235640	1851	1851	1851	1850	605
431	20240403	113100	117115850	1851	1851	1851	1851	0
432	20240403	113000	117115850	1851	1851	1851	1851	1
433	20240403	112900	117113999	1851	1851	1851	1851	0
434	20240403	112800	117113999	1851	1851	1851	1850	962
435	20240403	112700	115334295	1852	1851	1852	1851	2
436	20240403	112600	115330592	1850	1853	1853	1850	3514
437	20240403	112500	108825377	1853	1855	1855	1853	3608
438	20240403	112400	102139105	1855	1855	1855	1855	0
439	20240403	112300	102139105	1855	1858	1858	1855	3182
440	20240403	112200	96233768	1859	1859	1859	1859	0
441	20240403	112100	96233768	1859	1860	1860	1858	987
442	20240403	112000	94399528	1860	1860	1860	1860	0
443	20240403	111900	94399528	1860	1860	1860	1860	0
444	20240403	111800	94399528	1860	1861	1861	1860	2925
445	20240403	111700	88958661	1861	1862	1862	1861	970
446	20240403	111600	87153490	1861	1863	1863	1861	1772
447	20240403	111500	83855029	1862	1862	1862	1862	20
448	20240403	111400	83817789	1864	1864	1864	1864	10
449	20240403	111300	83799149	1863	1863	1863	1863	1078
450	20240403	111200	81790835	1864	1864	1864	1864	0
451	20240403	111100	81790835	1864	1864	1864	1864	0
452	20240403	111000	81790835	1864	1864	1864	1864	0
453	20240403	110900	81790835	1864	1864	1864	1864	1
454	20240403	110800	81788971	1862	1863	1863	1862	4
455	20240403	110700	81781522	1863	1863	1863	1863	0
456	20240403	110600	81781522	1863	1863	1863	1863	11
457	20240403	110500	81761029	1864	1864	1864	1864	0
458	20240403	110400	81761029	1864	1864	1864	1864	0
459	20240403	110300	81761029	1864	1864	1864	1864	0
460	20240403	110200	81761029	1864	1864	1864	1862	3162
461	20240403	110100	75871506	1863	1864	1864	1863	367
462	20240403	110000	75187781	1864	1864	1864	1864	433
463	20240403	105900	74380669	1865	1865	1865	1865	0
464	20240403	105800	74380669	1865	1865	1865	1865	1
465	20240403	105700	74378804	1865	1865	1865	1865	1
466	20240403	105600	74376939	1863	1864	1864	1863	3000
467	20240403	105500	68785697	1864	1867	1867	1864	1142
468	20240403	105400	66656016	1866	1866	1866	1866	0
469	20240403	105300	66656016	1866	1866	1866	1866	422
470	20240403	105200	65868564	1867	1867	1867	1867	2
471	20240403	105100	65864830	1867	1867	1867	1867	26
472	20240403	105000	65816288	1867	1867	1867	1867	0
473	20240403	104900	65816288	1867	1867	1867	1867	0
474	20240403	104800	65816288	1867	1868	1868	1866	527
475	20240403	104700	64832797	1868	1868	1868	1868	0
476	20240403	104600	64832797	1868	1868	1868	1868	26
477	20240403	104500	64784229	1868	1868	1868	1868	0
478	20240403	104400	64784229	1868	1868	1868	1868	0
479	20240403	104300	64784229	1868	1868	1868	1868	0
480	20240403	104200	64784229	1868	1868	1868	1868	5
481	20240403	104100	64774889	1868	1868	1868	1868	2
482	20240403	104000	64771153	1868	1868	1868	1868	4
483	20240403	103900	64763681	1865	1866	1866	1865	332
484	20240403	103800	64144500	1865	1867	1867	1865	400
485	20240403	103700	63397937	1868	1868	1868	1868	0
486	20240403	103600	63397937	1868	1868	1868	1868	2
487	20240403	103500	63394201	1868	1868	1868	1868	0
488	20240403	103400	63394201	1868	1869	1869	1868	174
489	20240403	103300	63069168	1868	1868	1868	1868	0
490	20240403	103200	63069168	1868	1868	1868	1868	0
491	20240403	103100	63069168	1868	1869	1869	1868	3
492	20240403	103000	63063563	1870	1870	1870	1870	8
493	20240403	102900	63048603	1868	1868	1868	1868	0
494	20240403	102800	63048603	1868	1868	1869	1868	100
495	20240403	102700	62861802	1865	1867	1867	1865	419
496	20240403	102600	62080162	1866	1867	1867	1866	51
497	20240403	102500	61984956	1867	1867	1867	1867	0
498	20240403	102400	61984956	1867	1867	1867	1867	0
499	20240403	102300	61984956	1867	1867	1867	1867	15
500	20240403	102200	61956951	1866	1866	1866	1866	0
501	20240403	102100	61956951	1866	1866	1866	1866	66
502	20240403	102000	61833795	1866	1867	1867	1866	99
503	20240403	101900	61648964	1867	1867	1867	1867	610
504	20240403	101800	60510094	1868	1868	1868	1868	0
505	20240403	101700	60510094	1868	1868	1868	1868	0
506	20240403	101600	60510094	1868	1868	1868	1868	0
507	20240403	101500	60510094	1868	1867	1868	1866	34
508	20240403	101400	60446647	1868	1868	1868	1868	0
509	20240403	101300	60446647	1868	1868	1868	1868	1
510	20240403	101200	60444779	1866	1869	1869	1866	217
511	20240403	101100	60039669	1870	1870	1870	1870	30
512	20240403	101000	59983569	1870	1870	1870	1870	40
513	20240403	100900	59908769	1870	1870	1870	1870	0
514	20240403	100800	59908769	1870	1871	1871	1870	1830
515	20240403	100700	56486668	1870	1872	1872	1870	149
516	20240403	100600	56207976	1873	1873	1873	1873	0
517	20240403	100500	56207976	1873	1873	1873	1873	1
518	20240403	100400	56206103	1873	1873	1873	1873	20
519	20240403	100300	56168643	1873	1873	1873	1873	67
520	20240403	100200	56043152	1873	1873	1873	1873	1
521	20240403	100100	56041279	1870	1871	1871	1870	200
522	20240403	100000	55667268	1872	1870	1872	1870	38
523	20240403	095900	55596205	1870	1870	1870	1870	400
524	20240403	095800	54848205	1870	1870	1870	1870	0
525	20240403	095700	54848205	1870	1870	1870	1870	46
526	20240403	095600	54762185	1870	1870	1870	1870	6
527	20240403	095500	54750965	1870	1870	1870	1870	0
528	20240403	095400	54750965	1870	1870	1870	1870	10
529	20240403	095300	54732265	1865	1865	1865	1865	0
530	20240403	095200	54732265	1865	1865	1865	1865	26
531	20240403	095100	54683775	1865	1865	1865	1865	0
532	20240403	095000	54683775	1865	1864	1865	1864	122
533	20240403	094900	54456366	1865	1865	1865	1865	10
534	20240403	094800	54437716	1865	1865	1865	1865	2
535	20240403	094700	54433986	1864	1865	1865	1864	101
536	20240403	094600	54245721	1864	1864	1864	1864	0
537	20240403	094500	54245721	1864	1863	1864	1863	273
538	20240403	094400	53737022	1863	1864	1865	1863	198
539	20240403	094300	53367912	1865	1865	1865	1865	110
540	20240403	094200	53162762	1866	1868	1868	1865	2367
541	20240403	094100	48746587	1867	1869	1869	1867	3753
542	20240403	094000	41738734	1870	1872	1873	1869	7405
543	20240403	093900	27883863	1873	1875	1875	1873	2418
544	20240403	093800	23354942	1875	1875	1875	1873	3185
545	20240403	093700	17387149	1876	1876	1876	1876	3
546	20240403	093600	17381521	1876	1876	1876	1876	0
547	20240403	093500	17381521	1876	1875	1876	1875	135
548	20240403	093400	17128274	1876	1876	1876	1876	13
549	20240403	093300	17103886	1875	1875	1875	1875	0
550	20240403	093200	17103886	1875	1875	1875	1875	66
551	20240403	093100	16980136	1875	1875	1875	1875	1
552	20240403	093000	16978261	1875	1875	1875	1875	2
553	20240403	092900	16974511	1875	1876	1876	1875	762
554	20240403	092800	15545708	1875	1875	1875	1875	100
555	20240403	092700	15358208	1875	1875	1875	1875	144
556	20240403	092600	15088208	1876	1876	1876	1876	0
557	20240403	092500	15088208	1876	1876	1876	1876	9
558	20240403	092400	15071324	1876	1876	1876	1876	0
559	20240403	092300	15071324	1876	1876	1876	1876	0
560	20240403	092200	15071324	1876	1876	1876	1876	20
561	20240403	092100	15033804	1875	1875	1875	1875	34
562	20240403	092000	14970054	1875	1875	1875	1875	0
563	20240403	091900	14970054	1875	1875	1875	1875	9
564	20240403	091800	14953179	1875	1875	1875	1875	200
565	20240403	091700	14578179	1875	1875	1875	1875	21
566	20240403	091600	14538804	1875	1876	1876	1875	9
567	20240403	091500	14521927	1875	1876	1876	1875	22
568	20240403	091400	14480665	1876	1876	1876	1876	0
569	20240403	091300	14480665	1876	1876	1876	1876	0
570	20240403	091200	14480665	1876	1876	1876	1876	0
571	20240403	091100	14480665	1876	1875	1876	1875	6
572	20240403	091000	14469414	1875	1875	1875	1875	1004
573	20240403	090900	12586914	1875	1875	1875	1875	2
574	20240403	090800	12583164	1875	1876	1878	1875	442
575	20240403	090700	11754194	1879	1879	1879	1879	0
576	20240403	090600	11754194	1879	1879	1879	1876	282
577	20240403	090500	11225076	1879	1879	1879	1879	1
578	20240403	090400	11223197	1879	1879	1879	1878	964
579	20240403	090300	9412355	1880	1880	1880	1880	1032
580	20240403	090200	7472195	1880	1886	1886	1880	808
581	20240403	090100	5952643	1886	1883	1886	1882	387
582	20240403	090000	5224104	1886	1886	1886	1884	2766