KissMeData/060380/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	192800	44450192	1851	1851	1851	1851	215
3	20240411	192700	44450192	1851	1851	1851	1851	0
4	20240411	192600	44450192	1851	1851	1851	1851	0
5	20240411	192500	44450192	1851	1851	1851	1851	0
6	20240411	192400	44450192	1851	1851	1851	1851	0
7	20240411	192300	44450192	1851	1851	1851	1851	0
8	20240411	192200	44450192	1851	1851	1851	1851	0
9	20240411	192100	44450192	1851	1851	1851	1851	0
10	20240411	192000	44450192	1851	1851	1851	1851	0
11	20240411	191900	44450192	1851	1851	1851	1851	0
12	20240411	191800	44450192	1851	1851	1851	1851	0
13	20240411	191700	44450192	1851	1851	1851	1851	0
14	20240411	191600	44450192	1851	1851	1851	1851	0
15	20240411	191500	44450192	1851	1851	1851	1851	0
16	20240411	191400	44450192	1851	1851	1851	1851	0
17	20240411	191300	44450192	1851	1851	1851	1851	0
18	20240411	191200	44450192	1851	1851	1851	1851	0
19	20240411	191100	44450192	1851	1851	1851	1851	0
20	20240411	191000	44450192	1851	1851	1851	1851	0
21	20240411	190900	44450192	1851	1851	1851	1851	0
22	20240411	190800	44450192	1851	1851	1851	1851	0
23	20240411	190700	44450192	1851	1851	1851	1851	0
24	20240411	190600	44450192	1851	1851	1851	1851	0
25	20240411	190500	44450192	1851	1851	1851	1851	0
26	20240411	190400	44450192	1851	1851	1851	1851	0
27	20240411	190300	44450192	1851	1851	1851	1851	0
28	20240411	190200	44450192	1851	1851	1851	1851	0
29	20240411	190100	44450192	1851	1851	1851	1851	0
30	20240411	190000	44450192	1851	1851	1851	1851	0
31	20240411	185900	44450192	1851	1851	1851	1851	0
32	20240411	185800	44450192	1851	1851	1851	1851	215
33	20240411	185700	44450192	1851	1851	1851	1851	0
34	20240411	185600	44450192	1851	1851	1851	1851	0
35	20240411	185500	44450192	1851	1851	1851	1851	0
36	20240411	185400	44450192	1851	1851	1851	1851	0
37	20240411	185300	44450192	1851	1851	1851	1851	0
38	20240411	185200	44450192	1851	1851	1851	1851	0
39	20240411	185100	44450192	1851	1851	1851	1851	0
40	20240411	185000	44450192	1851	1851	1851	1851	0
41	20240411	184900	44450192	1851	1851	1851	1851	0
42	20240411	184800	44450192	1851	1851	1851	1851	0
43	20240411	184700	44450192	1851	1851	1851	1851	0
44	20240411	184600	44450192	1851	1851	1851	1851	0
45	20240411	184500	44450192	1851	1851	1851	1851	0
46	20240411	184400	44450192	1851	1851	1851	1851	0
47	20240411	184300	44450192	1851	1851	1851	1851	0
48	20240411	184200	44450192	1851	1851	1851	1851	0
49	20240411	184100	44450192	1851	1851	1851	1851	0
50	20240411	184000	44450192	1851	1851	1851	1851	0
51	20240411	183900	44450192	1851	1851	1851	1851	0
52	20240411	183800	44450192	1851	1851	1851	1851	0
53	20240411	183700	44450192	1851	1851	1851	1851	0
54	20240411	183600	44450192	1851	1851	1851	1851	0
55	20240411	183500	44450192	1851	1851	1851	1851	0
56	20240411	183400	44450192	1851	1851	1851	1851	0
57	20240411	183300	44450192	1851	1851	1851	1851	0
58	20240411	183200	44450192	1851	1851	1851	1851	0
59	20240411	183100	44450192	1851	1851	1851	1851	0
60	20240411	183000	44450192	1851	1851	1851	1851	0
61	20240411	182900	44450192	1851	1851	1851	1851	0
62	20240411	182800	44450192	1851	1851	1851	1851	215
63	20240411	182700	44450192	1851	1851	1851	1851	0
64	20240411	182600	44450192	1851	1851	1851	1851	0
65	20240411	182500	44450192	1851	1851	1851	1851	0
66	20240411	182400	44450192	1851	1851	1851	1851	0
67	20240411	182300	44450192	1851	1851	1851	1851	0
68	20240411	182200	44450192	1851	1851	1851	1851	0
69	20240411	182100	44450192	1851	1851	1851	1851	0
70	20240411	182000	44450192	1851	1851	1851	1851	0
71	20240411	181900	44450192	1851	1851	1851	1851	0
72	20240411	181800	44450192	1851	1851	1851	1851	0
73	20240411	181700	44450192	1851	1851	1851	1851	0
74	20240411	181600	44450192	1851	1851	1851	1851	0
75	20240411	181500	44450192	1851	1851	1851	1851	0
76	20240411	181400	44450192	1851	1851	1851	1851	0
77	20240411	181300	44450192	1851	1851	1851	1851	0
78	20240411	181200	44450192	1851	1851	1851	1851	0
79	20240411	181100	44450192	1851	1851	1851	1851	0
80	20240411	181000	44450192	1851	1851	1851	1851	0
81	20240411	180900	44450192	1851	1851	1851	1851	0
82	20240411	180800	44450192	1851	1851	1851	1851	0
83	20240411	180700	44450192	1851	1851	1851	1851	0
84	20240411	180600	44450192	1851	1851	1851	1851	0
85	20240411	180500	44450192	1851	1851	1851	1851	0
86	20240411	180400	44450192	1851	1851	1851	1851	0
87	20240411	180300	44450192	1851	1851	1851	1851	0
88	20240411	180200	44450192	1851	1851	1851	1851	0
89	20240411	180100	44450192	1851	1851	1851	1851	0
90	20240411	180000	44450192	1851	1851	1851	1851	0
91	20240411	175900	44450192	1851	1851	1851	1851	0
92	20240411	175800	44450192	1851	1851	1851	1851	215
93	20240411	175700	44450192	1851	1851	1851	1851	0
94	20240411	175600	44450192	1851	1851	1851	1851	0
95	20240411	175500	44450192	1851	1851	1851	1851	0
96	20240411	175400	44450192	1851	1851	1851	1851	0
97	20240411	175300	44450192	1851	1851	1851	1851	0
98	20240411	175200	44450192	1851	1851	1851	1851	0
99	20240411	175100	44450192	1851	1851	1851	1851	0
100	20240411	175000	44450192	1851	1851	1851	1851	0
101	20240411	174900	44450192	1851	1851	1851	1851	0
102	20240411	174800	44450192	1851	1851	1851	1851	0
103	20240411	174700	44450192	1851	1851	1851	1851	0
104	20240411	174600	44450192	1851	1851	1851	1851	0
105	20240411	174500	44450192	1851	1851	1851	1851	0
106	20240411	174400	44450192	1851	1851	1851	1851	0
107	20240411	174300	44450192	1851	1851	1851	1851	0
108	20240411	174200	44450192	1851	1851	1851	1851	0
109	20240411	174100	44450192	1851	1851	1851	1851	0
110	20240411	174000	44450192	1851	1851	1851	1851	0
111	20240411	173900	44450192	1851	1851	1851	1851	0
112	20240411	173800	44450192	1851	1851	1851	1851	0
113	20240411	173700	44450192	1851	1851	1851	1851	0
114	20240411	173600	44450192	1851	1851	1851	1851	0
115	20240411	173500	44450192	1851	1851	1851	1851	0
116	20240411	173400	44450192	1851	1851	1851	1851	0
117	20240411	173300	44450192	1851	1851	1851	1851	0
118	20240411	173200	44450192	1851	1851	1851	1851	0
119	20240411	173100	44450192	1851	1851	1851	1851	0
120	20240411	173000	44450192	1851	1851	1851	1851	0
121	20240411	172900	44450192	1851	1851	1851	1851	0
122	20240411	172800	44450192	1851	1851	1851	1851	215
123	20240411	172700	44450192	1851	1851	1851	1851	0
124	20240411	172600	44450192	1851	1851	1851	1851	0
125	20240411	172500	44450192	1851	1851	1851	1851	0
126	20240411	172400	44450192	1851	1851	1851	1851	0
127	20240411	172300	44450192	1851	1851	1851	1851	0
128	20240411	172200	44450192	1851	1851	1851	1851	0
129	20240411	172100	44450192	1851	1851	1851	1851	0
130	20240411	172000	44450192	1851	1851	1851	1851	0
131	20240411	171900	44450192	1851	1851	1851	1851	0
132	20240411	171800	44450192	1851	1851	1851	1851	0
133	20240411	171700	44450192	1851	1851	1851	1851	0
134	20240411	171600	44450192	1851	1851	1851	1851	0
135	20240411	171500	44450192	1851	1851	1851	1851	0
136	20240411	171400	44450192	1851	1851	1851	1851	0
137	20240411	171300	44450192	1851	1851	1851	1851	0
138	20240411	171200	44450192	1851	1851	1851	1851	0
139	20240411	171100	44450192	1851	1851	1851	1851	0
140	20240411	171000	44450192	1851	1851	1851	1851	0
141	20240411	170900	44450192	1851	1851	1851	1851	0
142	20240411	170800	44450192	1851	1851	1851	1851	0
143	20240411	170700	44450192	1851	1851	1851	1851	0
144	20240411	170600	44450192	1851	1851	1851	1851	0
145	20240411	170500	44450192	1851	1851	1851	1851	0
146	20240411	170400	44450192	1851	1851	1851	1851	0
147	20240411	170300	44450192	1851	1851	1851	1851	0
148	20240411	170200	44450192	1851	1851	1851	1851	0
149	20240411	170100	44450192	1851	1851	1851	1851	0
150	20240411	170000	44450192	1851	1851	1851	1851	0
151	20240411	165900	44450192	1851	1851	1851	1851	0
152	20240411	165800	44450192	1851	1851	1851	1851	215
153	20240411	165700	44450192	1851	1851	1851	1851	0
154	20240411	165600	44450192	1851	1851	1851	1851	0
155	20240411	165500	44450192	1851	1851	1851	1851	0
156	20240411	165400	44450192	1851	1851	1851	1851	0
157	20240411	165300	44450192	1851	1851	1851	1851	0
158	20240411	165200	44450192	1851	1851	1851	1851	0
159	20240411	165100	44450192	1851	1851	1851	1851	0
160	20240411	165000	44450192	1851	1851	1851	1851	0
161	20240411	164900	44450192	1851	1851	1851	1851	0
162	20240411	164800	44450192	1851	1851	1851	1851	0
163	20240411	164700	44450192	1851	1851	1851	1851	0
164	20240411	164600	44450192	1851	1851	1851	1851	0
165	20240411	164500	44450192	1851	1851	1851	1851	0
166	20240411	164400	44450192	1851	1851	1851	1851	0
167	20240411	164300	44450192	1851	1851	1851	1851	0
168	20240411	164200	44450192	1851	1851	1851	1851	0
169	20240411	164100	44450192	1851	1851	1851	1851	0
170	20240411	164000	44450192	1851	1851	1851	1851	0
171	20240411	163900	44450192	1851	1851	1851	1851	0
172	20240411	163800	44450192	1851	1851	1851	1851	0
173	20240411	163700	44450192	1851	1851	1851	1851	0
174	20240411	163600	44450192	1851	1851	1851	1851	0
175	20240411	163500	44450192	1851	1851	1851	1851	0
176	20240411	163400	44450192	1851	1851	1851	1851	0
177	20240411	163300	44450192	1851	1851	1851	1851	0
178	20240411	163200	44450192	1851	1851	1851	1851	0
179	20240411	163100	44450192	1851	1851	1851	1851	0
180	20240411	163000	44450192	1851	1851	1851	1851	0
181	20240411	162900	44450192	1851	1851	1851	1851	0
182	20240411	162800	44450192	1851	1851	1851	1851	215
183	20240411	162700	44450192	1851	1851	1851	1851	0
184	20240411	162600	44450192	1851	1851	1851	1851	0
185	20240411	162500	44450192	1851	1851	1851	1851	0
186	20240411	162400	44450192	1851	1851	1851	1851	0
187	20240411	162300	44450192	1851	1851	1851	1851	0
188	20240411	162200	44450192	1851	1851	1851	1851	0
189	20240411	162100	44450192	1851	1851	1851	1851	0
190	20240411	162000	44450192	1851	1851	1851	1851	0
191	20240411	161900	44450192	1851	1851	1851	1851	0
192	20240411	161800	44450192	1851	1851	1851	1851	0
193	20240411	161700	44450192	1851	1851	1851	1851	0
194	20240411	161600	44450192	1851	1851	1851	1851	0
195	20240411	161500	44450192	1851	1851	1851	1851	0
196	20240411	161400	44450192	1851	1851	1851	1851	0
197	20240411	161300	44450192	1851	1851	1851	1851	0
198	20240411	161200	44450192	1851	1851	1851	1851	0
199	20240411	161100	44450192	1851	1851	1851	1851	0
200	20240411	161000	44450192	1851	1851	1851	1851	0
201	20240411	160900	44450192	1851	1851	1851	1851	0
202	20240411	160800	44450192	1851	1851	1851	1851	0
203	20240411	160700	44450192	1851	1851	1851	1851	0
204	20240411	160600	44450192	1851	1851	1851	1851	0
205	20240411	160500	44450192	1851	1851	1851	1851	0
206	20240411	160400	44450192	1851	1851	1851	1851	0
207	20240411	160300	44450192	1851	1851	1851	1851	0
208	20240411	160200	44450192	1851	1851	1851	1851	0
209	20240411	160100	44450192	1851	1851	1851	1851	0
210	20240411	160000	44450192	1851	1851	1851	1851	0
211	20240411	155900	44450192	1851	1851	1851	1851	0
212	20240411	155800	44450192	1851	1851	1851	1851	215
213	20240411	155700	44450192	1851	1851	1851	1851	0
214	20240411	155600	44450192	1851	1851	1851	1851	0
215	20240411	155500	44450192	1851	1851	1851	1851	0
216	20240411	155400	44450192	1851	1851	1851	1851	0
217	20240411	155300	44450192	1851	1851	1851	1851	0
218	20240411	155200	44450192	1851	1851	1851	1851	0
219	20240411	155100	44450192	1851	1851	1851	1851	0
220	20240411	155000	44450192	1851	1851	1851	1851	0
221	20240411	154900	44450192	1851	1851	1851	1851	0
222	20240411	154800	44450192	1851	1851	1851	1851	0
223	20240411	154700	44450192	1851	1851	1851	1851	0
224	20240411	154600	44450192	1851	1851	1851	1851	0
225	20240411	154500	44450192	1851	1851	1851	1851	0
226	20240411	154400	44450192	1851	1851	1851	1851	0
227	20240411	154300	44450192	1851	1851	1851	1851	0
228	20240411	154200	44450192	1851	1851	1851	1851	0
229	20240411	154100	44450192	1851	1851	1851	1851	0
230	20240411	154000	44450192	1851	1851	1851	1851	0
231	20240411	153900	44450192	1851	1851	1851	1851	0
232	20240411	153800	44450192	1851	1851	1851	1851	0
233	20240411	153700	44450192	1851	1851	1851	1851	0
234	20240411	153600	44450192	1851	1851	1851	1851	0
235	20240411	153500	44450192	1851	1851	1851	1851	0
236	20240411	153400	44450192	1851	1851	1851	1851	0
237	20240411	153300	44450192	1851	1851	1851	1851	0
238	20240411	153200	44450192	1851	1851	1851	1851	0
239	20240411	153100	44450192	1851	1851	1851	1851	0
240	20240411	153000	44450192	1851	1851	1851	1851	215
241	20240411	152900	44052227	1851	1851	1851	1851	0
242	20240411	152800	44052227	1851	1851	1851	1851	0
243	20240411	152700	44052227	1851	1851	1851	1851	0
244	20240411	152600	44052227	1851	1851	1851	1851	0
245	20240411	152500	44052227	1851	1851	1851	1851	0
246	20240411	152400	44052227	1851	1851	1851	1851	0
247	20240411	152300	44052227	1851	1851	1851	1851	0
248	20240411	152200	44052227	1851	1851	1851	1851	0
249	20240411	152100	44052227	1851	1851	1851	1851	0
250	20240411	152000	44052227	1851	1851	1851	1851	0
251	20240411	151900	44052227	1851	1851	1851	1851	0
252	20240411	151800	44052227	1851	1851	1851	1851	0
253	20240411	151700	44052227	1851	1851	1851	1851	0
254	20240411	151600	44052227	1851	1851	1851	1851	0
255	20240411	151500	44052227	1851	1851	1851	1851	0
256	20240411	151400	44052227	1851	1851	1851	1851	0
257	20240411	151300	44052227	1851	1851	1851	1851	0
258	20240411	151200	44052227	1851	1853	1853	1851	137
259	20240411	151100	43798421	1854	1854	1854	1854	0
260	20240411	151000	43798421	1854	1854	1854	1854	218
261	20240411	150900	43394249	1854	1854	1854	1854	0
262	20240411	150800	43394249	1854	1854	1854	1854	0
263	20240411	150700	43394249	1854	1854	1854	1854	0
264	20240411	150600	43394249	1854	1854	1854	1854	0
265	20240411	150500	43394249	1854	1854	1854	1854	0
266	20240411	150400	43394249	1854	1854	1854	1854	0
267	20240411	150300	43394249	1854	1854	1854	1854	0
268	20240411	150200	43394249	1854	1854	1854	1854	0
269	20240411	150100	43394249	1854	1854	1854	1854	0
270	20240411	150000	43394249	1854	1854	1854	1854	222
271	20240411	145900	42982661	1854	1854	1854	1854	0
272	20240411	145800	42982661	1854	1854	1854	1854	0
273	20240411	145700	42982661	1854	1854	1854	1854	0
274	20240411	145600	42982661	1854	1854	1854	1854	0
275	20240411	145500	42982661	1854	1855	1855	1854	500
276	20240411	145400	42055560	1856	1856	1856	1856	23
277	20240411	145300	42012872	1856	1856	1856	1856	0
278	20240411	145200	42012872	1856	1856	1856	1856	0
279	20240411	145100	42012872	1856	1856	1856	1856	0
280	20240411	145000	42012872	1856	1856	1856	1856	210
281	20240411	144900	41623112	1856	1856	1856	1856	0
282	20240411	144800	41623112	1856	1856	1856	1856	0
283	20240411	144700	41623112	1856	1856	1856	1856	0
284	20240411	144600	41623112	1856	1856	1856	1856	0
285	20240411	144500	41623112	1856	1856	1856	1856	0
286	20240411	144400	41623112	1856	1856	1856	1856	0
287	20240411	144300	41623112	1856	1856	1856	1856	131
288	20240411	144200	41379976	1857	1857	1857	1857	0
289	20240411	144100	41379976	1857	1857	1857	1857	0
290	20240411	144000	41379976	1857	1857	1857	1857	0
291	20240411	143900	41379976	1857	1857	1857	1857	0
292	20240411	143800	41379976	1857	1857	1857	1857	0
293	20240411	143700	41379976	1857	1857	1857	1857	103
294	20240411	143600	41188705	1857	1857	1857	1857	0
295	20240411	143500	41188705	1857	1857	1857	1857	0
296	20240411	143400	41188705	1857	1857	1857	1857	0
297	20240411	143300	41188705	1857	1857	1857	1857	0
298	20240411	143200	41188705	1857	1857	1857	1857	0
299	20240411	143100	41188705	1857	1857	1857	1857	0
300	20240411	143000	41188705	1857	1857	1857	1857	0
301	20240411	142900	41188705	1857	1857	1857	1857	0
302	20240411	142800	41188705	1857	1857	1857	1857	0
303	20240411	142700	41188705	1857	1857	1857	1857	0
304	20240411	142600	41188705	1857	1857	1857	1857	0
305	20240411	142500	41188705	1857	1857	1857	1857	0
306	20240411	142400	41188705	1857	1857	1857	1857	0
307	20240411	142300	41188705	1857	1857	1857	1857	0
308	20240411	142200	41188705	1857	1857	1857	1857	1
309	20240411	142100	41186848	1857	1857	1857	1857	0
310	20240411	142000	41186848	1857	1857	1857	1857	23
311	20240411	141900	41144137	1856	1856	1856	1856	1
312	20240411	141800	41142281	1856	1856	1856	1856	0
313	20240411	141700	41142281	1856	1856	1856	1856	0
314	20240411	141600	41142281	1856	1856	1856	1856	1000
315	20240411	141500	39286281	1857	1857	1857	1857	2
316	20240411	141400	39282567	1857	1857	1857	1857	2
317	20240411	141300	39278853	1857	1857	1857	1857	0
318	20240411	141200	39278853	1857	1857	1857	1857	0
319	20240411	141100	39278853	1857	1857	1857	1857	0
320	20240411	141000	39278853	1857	1857	1857	1857	0
321	20240411	140900	39278853	1857	1857	1857	1857	0
322	20240411	140800	39278853	1857	1857	1857	1857	0
323	20240411	140700	39278853	1857	1857	1857	1857	0
324	20240411	140600	39278853	1857	1857	1857	1857	0
325	20240411	140500	39278853	1857	1857	1857	1857	0
326	20240411	140400	39278853	1857	1857	1857	1857	0
327	20240411	140300	39278853	1857	1857	1857	1857	23
328	20240411	140200	39236142	1857	1857	1857	1857	0
329	20240411	140100	39236142	1857	1857	1857	1857	0
330	20240411	140000	39236142	1857	1857	1857	1857	0
331	20240411	135900	39236142	1857	1857	1857	1857	0
332	20240411	135800	39236142	1857	1857	1857	1857	0
333	20240411	135700	39236142	1857	1857	1857	1857	2270
334	20240411	135600	35020752	1856	1856	1856	1856	0
335	20240411	135500	35020752	1856	1856	1856	1856	0
336	20240411	135400	35020752	1856	1856	1856	1856	0
337	20240411	135300	35020752	1856	1856	1856	1856	0
338	20240411	135200	35020752	1856	1856	1856	1856	0
339	20240411	135100	35020752	1856	1856	1856	1856	0
340	20240411	135000	35020752	1856	1856	1856	1856	0
341	20240411	134900	35020752	1856	1856	1856	1856	1
342	20240411	134800	35018896	1857	1857	1857	1857	0
343	20240411	134700	35018896	1857	1857	1857	1857	0
344	20240411	134600	35018896	1857	1857	1857	1857	23
345	20240411	134500	34976185	1857	1857	1857	1857	0
346	20240411	134400	34976185	1857	1857	1857	1857	0
347	20240411	134300	34976185	1857	1857	1857	1857	2000
348	20240411	134200	31262185	1856	1856	1856	1856	0
349	20240411	134100	31262185	1856	1856	1856	1856	1
350	20240411	134000	31260329	1857	1857	1857	1857	0
351	20240411	133900	31260329	1857	1857	1857	1857	0
352	20240411	133800	31260329	1857	1857	1857	1857	3000
353	20240411	133700	25689329	1856	1856	1856	1856	1
354	20240411	133600	25687473	1857	1857	1857	1857	0
355	20240411	133500	25687473	1857	1857	1857	1857	0
356	20240411	133400	25687473	1857	1857	1857	1857	0
357	20240411	133300	25687473	1857	1857	1857	1857	0
358	20240411	133200	25687473	1857	1857	1857	1857	0
359	20240411	133100	25687473	1857	1857	1857	1857	0
360	20240411	133000	25687473	1857	1857	1857	1857	0
361	20240411	132900	25687473	1857	1857	1857	1857	23
362	20240411	132800	25644762	1856	1856	1856	1856	0
363	20240411	132700	25644762	1856	1856	1856	1856	0
364	20240411	132600	25644762	1856	1856	1856	1856	0
365	20240411	132500	25644762	1856	1856	1856	1856	2000
366	20240411	132400	21932762	1856	1856	1856	1856	0
367	20240411	132300	21932762	1856	1856	1856	1856	0
368	20240411	132200	21932762	1856	1856	1856	1856	0
369	20240411	132100	21932762	1856	1856	1856	1856	145
370	20240411	132000	21663642	1857	1857	1857	1857	0
371	20240411	131900	21663642	1857	1857	1857	1857	1000
372	20240411	131800	19806642	1856	1856	1856	1856	0
373	20240411	131700	19806642	1856	1856	1856	1856	0
374	20240411	131600	19806642	1856	1856	1856	1856	0
375	20240411	131500	19806642	1856	1856	1856	1856	0
376	20240411	131400	19806642	1856	1856	1856	1856	493
377	20240411	131300	18891634	1857	1857	1857	1857	0
378	20240411	131200	18891634	1857	1857	1857	1857	23
379	20240411	131100	18848923	1857	1857	1857	1857	0
380	20240411	131000	18848923	1857	1857	1857	1857	0
381	20240411	130900	18848923	1857	1857	1857	1857	0
382	20240411	130800	18848923	1857	1857	1857	1857	0
383	20240411	130700	18848923	1857	1857	1857	1857	0
384	20240411	130600	18848923	1857	1857	1857	1857	0
385	20240411	130500	18848923	1857	1857	1857	1857	0
386	20240411	130400	18848923	1857	1857	1857	1857	0
387	20240411	130300	18848923	1857	1857	1857	1857	0
388	20240411	130200	18848923	1857	1857	1857	1857	0
389	20240411	130100	18848923	1857	1857	1857	1857	0
390	20240411	130000	18848923	1857	1857	1857	1857	0
391	20240411	125900	18848923	1857	1857	1857	1857	0
392	20240411	125800	18848923	1857	1857	1857	1857	0
393	20240411	125700	18848923	1857	1857	1857	1857	0
394	20240411	125600	18848923	1857	1857	1857	1857	0
395	20240411	125500	18848923	1857	1857	1857	1857	23
396	20240411	125400	18806212	1856	1856	1856	1856	0
397	20240411	125300	18806212	1856	1856	1856	1856	0
398	20240411	125200	18806212	1856	1856	1856	1856	0
399	20240411	125100	18806212	1856	1856	1856	1856	0
400	20240411	125000	18806212	1856	1856	1856	1856	1
401	20240411	124900	18804356	1857	1857	1857	1857	0
402	20240411	124800	18804356	1857	1857	1857	1857	0
403	20240411	124700	18804356	1857	1857	1857	1857	0
404	20240411	124600	18804356	1857	1857	1857	1857	0
405	20240411	124500	18804356	1857	1857	1857	1857	0
406	20240411	124400	18804356	1857	1857	1857	1857	0
407	20240411	124300	18804356	1857	1857	1857	1857	0
408	20240411	124200	18804356	1857	1857	1857	1857	0
409	20240411	124100	18804356	1857	1857	1857	1857	2000
410	20240411	124000	15090356	1857	1857	1857	1857	0
411	20240411	123900	15090356	1857	1857	1857	1857	0
412	20240411	123800	15090356	1857	1857	1857	1857	23
413	20240411	123700	15047645	1856	1856	1856	1856	0
414	20240411	123600	15047645	1856	1856	1856	1856	1
415	20240411	123500	15045789	1857	1857	1857	1857	0
416	20240411	123400	15045789	1857	1857	1857	1857	0
417	20240411	123300	15045789	1857	1857	1857	1857	0
418	20240411	123200	15045789	1857	1857	1857	1857	0
419	20240411	123100	15045789	1857	1857	1857	1857	8
420	20240411	123000	15030933	1857	1857	1857	1857	0
421	20240411	122900	15030933	1857	1857	1857	1857	0
422	20240411	122800	15030933	1857	1857	1857	1857	0
423	20240411	122700	15030933	1857	1857	1857	1857	0
424	20240411	122600	15030933	1857	1857	1857	1857	0
425	20240411	122500	15030933	1857	1857	1857	1857	0
426	20240411	122400	15030933	1857	1857	1857	1857	0
427	20240411	122300	15030933	1857	1857	1857	1857	2000
428	20240411	122200	11316933	1857	1857	1857	1857	0
429	20240411	122100	11316933	1857	1857	1857	1857	23
430	20240411	122000	11274222	1857	1857	1857	1857	0
431	20240411	121900	11274222	1857	1857	1857	1857	0
432	20240411	121800	11274222	1857	1857	1857	1857	0
433	20240411	121700	11274222	1857	1857	1857	1857	0
434	20240411	121600	11274222	1857	1857	1857	1857	12
435	20240411	121500	11251938	1856	1856	1856	1856	0
436	20240411	121400	11251938	1856	1856	1856	1856	0
437	20240411	121300	11251938	1856	1856	1856	1856	0
438	20240411	121200	11251938	1856	1856	1856	1856	0
439	20240411	121100	11251938	1856	1856	1856	1856	0
440	20240411	121000	11251938	1856	1856	1856	1856	440
441	20240411	120900	10435298	1856	1856	1856	1856	0
442	20240411	120800	10435298	1856	1856	1856	1856	0
443	20240411	120700	10435298	1856	1856	1856	1856	0
444	20240411	120600	10435298	1856	1856	1856	1856	0
445	20240411	120500	10435298	1856	1856	1856	1856	0
446	20240411	120400	10435298	1856	1856	1856	1856	23
447	20240411	120300	10392610	1855	1855	1855	1855	0
448	20240411	120200	10392610	1855	1855	1855	1855	228
449	20240411	120100	9969670	1856	1856	1856	1856	0
450	20240411	120000	9969670	1856	1856	1856	1856	0
451	20240411	115900	9969670	1856	1856	1856	1856	0
452	20240411	115800	9969670	1856	1856	1856	1856	0
453	20240411	115700	9969670	1856	1856	1856	1856	0
454	20240411	115600	9969670	1856	1856	1856	1856	0
455	20240411	115500	9969670	1856	1856	1856	1856	0
456	20240411	115400	9969670	1856	1856	1856	1856	0
457	20240411	115300	9969670	1856	1856	1856	1856	0
458	20240411	115200	9969670	1856	1856	1856	1856	0
459	20240411	115100	9969670	1856	1856	1856	1856	0
460	20240411	115000	9969670	1856	1856	1856	1856	0
461	20240411	114900	9969670	1856	1856	1856	1856	0
462	20240411	114800	9969670	1856	1856	1856	1856	0
463	20240411	114700	9969670	1856	1855	1856	1855	23
464	20240411	114600	9926984	1852	1852	1852	1852	0
465	20240411	114500	9926984	1852	1852	1852	1852	0
466	20240411	114400	9926984	1852	1852	1852	1852	0
467	20240411	114300	9926984	1852	1852	1852	1852	1
468	20240411	114200	9925132	1857	1857	1857	1857	0
469	20240411	114100	9925132	1857	1857	1857	1857	0
470	20240411	114000	9925132	1857	1857	1857	1857	0
471	20240411	113900	9925132	1857	1857	1857	1857	0
472	20240411	113800	9925132	1857	1857	1857	1857	0
473	20240411	113700	9925132	1857	1857	1857	1857	0
474	20240411	113600	9925132	1857	1857	1857	1857	0
475	20240411	113500	9925132	1857	1857	1857	1857	0
476	20240411	113400	9925132	1857	1857	1857	1857	0
477	20240411	113300	9925132	1857	1857	1857	1857	0
478	20240411	113200	9925132	1857	1857	1857	1857	0
479	20240411	113100	9925132	1857	1857	1857	1857	0
480	20240411	113000	9925132	1857	1855	1857	1855	24
481	20240411	112900	9880571	1852	1852	1852	1852	0
482	20240411	112800	9880571	1852	1852	1852	1852	0
483	20240411	112700	9880571	1852	1852	1852	1852	0
484	20240411	112600	9880571	1852	1852	1852	1852	0
485	20240411	112500	9880571	1852	1852	1852	1852	1
486	20240411	112400	9878719	1857	1855	1857	1855	14
487	20240411	112300	9852728	1851	1851	1851	1851	0
488	20240411	112200	9852728	1851	1851	1851	1851	0
489	20240411	112100	9852728	1851	1851	1851	1851	0
490	20240411	112000	9852728	1851	1851	1851	1851	1
491	20240411	111900	9850877	1857	1857	1857	1857	0
492	20240411	111800	9850877	1857	1857	1857	1857	0
493	20240411	111700	9850877	1857	1857	1857	1857	0
494	20240411	111600	9850877	1857	1857	1857	1857	0
495	20240411	111500	9850877	1857	1857	1857	1857	0
496	20240411	111400	9850877	1857	1857	1857	1857	0
497	20240411	111300	9850877	1857	1857	1857	1857	24
498	20240411	111200	9806309	1851	1851	1851	1851	0
499	20240411	111100	9806309	1851	1851	1851	1851	0
500	20240411	111000	9806309	1851	1851	1851	1851	16
501	20240411	110900	9776693	1852	1852	1852	1852	0
502	20240411	110800	9776693	1852	1852	1852	1852	0
503	20240411	110700	9776693	1852	1852	1852	1852	0
504	20240411	110600	9776693	1852	1852	1852	1852	200
505	20240411	110500	9406293	1857	1857	1857	1857	0
506	20240411	110400	9406293	1857	1857	1857	1857	0
507	20240411	110300	9406293	1857	1857	1857	1857	0
508	20240411	110200	9406293	1857	1857	1857	1857	0
509	20240411	110100	9406293	1857	1857	1857	1857	0
510	20240411	110000	9406293	1857	1857	1857	1857	0
511	20240411	105900	9406293	1857	1857	1857	1857	0
512	20240411	105800	9406293	1857	1857	1857	1857	0
513	20240411	105700	9406293	1857	1857	1857	1857	0
514	20240411	105600	9406293	1857	1855	1857	1855	24
515	20240411	105500	9361735	1851	1851	1851	1851	0
516	20240411	105400	9361735	1851	1852	1852	1851	36
517	20240411	105300	9295086	1853	1853	1853	1853	0
518	20240411	105200	9295086	1853	1853	1853	1853	10
519	20240411	105100	9276556	1855	1855	1855	1855	1
520	20240411	105000	9274701	1855	1855	1855	1855	0
521	20240411	104900	9274701	1855	1855	1855	1855	0
522	20240411	104800	9274701	1855	1855	1855	1855	0
523	20240411	104700	9274701	1855	1855	1855	1855	0
524	20240411	104600	9274701	1855	1855	1855	1855	0
525	20240411	104500	9274701	1855	1858	1858	1855	861
526	20240411	104400	7677543	1858	1858	1858	1858	0
527	20240411	104300	7677543	1858	1858	1858	1858	161
528	20240411	104200	7378405	1858	1858	1858	1858	0
529	20240411	104100	7378405	1858	1858	1858	1858	0
530	20240411	104000	7378405	1858	1858	1858	1858	11
531	20240411	103900	7357967	1858	1858	1858	1858	57
532	20240411	103800	7252061	1855	1855	1855	1855	0
533	20240411	103700	7252061	1855	1855	1855	1855	0
534	20240411	103600	7252061	1855	1855	1855	1855	0
535	20240411	103500	7252061	1855	1855	1855	1855	0
536	20240411	103400	7252061	1855	1855	1855	1855	0
537	20240411	103300	7252061	1855	1855	1855	1855	0
538	20240411	103200	7252061	1855	1855	1855	1855	0
539	20240411	103100	7252061	1855	1855	1855	1855	0
540	20240411	103000	7252061	1855	1855	1855	1855	60
541	20240411	102900	7140761	1855	1855	1855	1855	0
542	20240411	102800	7140761	1855	1855	1855	1855	0
543	20240411	102700	7140761	1855	1855	1855	1855	0
544	20240411	102600	7140761	1855	1855	1855	1855	0
545	20240411	102500	7140761	1855	1855	1855	1855	0
546	20240411	102400	7140761	1855	1855	1855	1855	0
547	20240411	102300	7140761	1855	1855	1855	1855	0
548	20240411	102200	7140761	1855	1855	1855	1855	24
549	20240411	102100	7096241	1855	1855	1855	1855	0
550	20240411	102000	7096241	1855	1855	1855	1855	0
551	20240411	101900	7096241	1855	1855	1855	1855	0
552	20240411	101800	7096241	1855	1855	1855	1855	0
553	20240411	101700	7096241	1855	1855	1855	1855	0
554	20240411	101600	7096241	1855	1855	1855	1855	0
555	20240411	101500	7096241	1855	1855	1855	1855	0
556	20240411	101400	7096241	1855	1855	1855	1855	0
557	20240411	101300	7096241	1855	1855	1855	1855	0
558	20240411	101200	7096241	1855	1855	1855	1855	0
559	20240411	101100	7096241	1855	1855	1855	1855	0
560	20240411	101000	7096241	1855	1855	1855	1855	0
561	20240411	100900	7096241	1855	1855	1855	1855	0
562	20240411	100800	7096241	1855	1855	1855	1855	203
563	20240411	100700	6719676	1859	1859	1859	1859	100
564	20240411	100600	6533776	1859	1856	1859	1856	1000
565	20240411	100500	4677176	1856	1856	1856	1856	24
566	20240411	100400	4632632	1856	1856	1856	1856	0
567	20240411	100300	4632632	1856	1856	1856	1856	0
568	20240411	100200	4632632	1856	1856	1856	1856	0
569	20240411	100100	4632632	1856	1856	1856	1856	0
570	20240411	100000	4632632	1856	1856	1856	1856	1
571	20240411	095900	4630776	1856	1856	1856	1856	1
572	20240411	095800	4628920	1856	1856	1856	1856	0
573	20240411	095700	4628920	1856	1856	1856	1856	0
574	20240411	095600	4628920	1856	1856	1856	1856	0
575	20240411	095500	4628920	1856	1856	1856	1856	200
576	20240411	095400	4257720	1856	1856	1856	1856	60
577	20240411	095300	4146360	1856	1856	1856	1856	0
578	20240411	095200	4146360	1856	1856	1856	1856	0
579	20240411	095100	4146360	1856	1856	1856	1856	0
580	20240411	095000	4146360	1856	1856	1856	1856	550
581	20240411	094900	3125560	1855	1855	1855	1855	0
582	20240411	094800	3125560	1855	1854	1855	1854	24
583	20240411	094700	3081045	1845	1845	1845	1845	0
584	20240411	094600	3081045	1845	1845	1845	1845	0
585	20240411	094500	3081045	1845	1845	1845	1845	0
586	20240411	094400	3081045	1845	1845	1845	1845	0
587	20240411	094300	3081045	1845	1845	1845	1845	0
588	20240411	094200	3081045	1845	1845	1845	1845	0
589	20240411	094100	3081045	1845	1845	1845	1845	0
590	20240411	094000	3081045	1845	1845	1845	1845	0
591	20240411	093900	3081045	1845	1845	1845	1845	0
592	20240411	093800	3081045	1845	1845	1845	1845	0
593	20240411	093700	3081045	1845	1846	1846	1845	622
594	20240411	093600	1933439	1856	1856	1856	1856	0
595	20240411	093500	1933439	1856	1856	1856	1856	0
596	20240411	093400	1933439	1856	1856	1856	1856	0
597	20240411	093300	1933439	1856	1856	1856	1856	0
598	20240411	093200	1933439	1856	1856	1856	1856	0
599	20240411	093100	1933439	1856	1856	1856	1856	24
600	20240411	093000	1888895	1845	1845	1845	1845	0
601	20240411	092900	1888895	1845	1845	1845	1845	0
602	20240411	092800	1888895	1845	1845	1845	1845	0
603	20240411	092700	1888895	1845	1845	1845	1845	0
604	20240411	092600	1888895	1845	1845	1845	1845	0
605	20240411	092500	1888895	1845	1854	1854	1845	199
606	20240411	092400	1521200	1854	1854	1854	1854	11
607	20240411	092300	1500806	1856	1856	1856	1856	0
608	20240411	092200	1500806	1856	1856	1856	1856	59
609	20240411	092100	1391302	1854	1854	1856	1854	58
610	20240411	092000	1283743	1845	1845	1845	1845	0
611	20240411	091900	1283743	1845	1845	1845	1845	0
612	20240411	091800	1283743	1845	1845	1845	1845	0
613	20240411	091700	1283743	1845	1845	1845	1845	0
614	20240411	091600	1283743	1845	1845	1845	1845	0
615	20240411	091500	1283743	1845	1845	1845	1845	0
616	20240411	091400	1283743	1845	1845	1845	1845	0
617	20240411	091300	1283743	1845	1845	1845	1845	0
618	20240411	091200	1283743	1845	1845	1845	1845	0
619	20240411	091100	1283743	1845	1845	1845	1845	0
620	20240411	091000	1283743	1845	1845	1845	1845	0
621	20240411	090900	1283743	1845	1843	1845	1842	633
622	20240411	090800	116353	1856	1856	1856	1856	0
623	20240411	090700	116353	1856	1856	1856	1856	0
624	20240411	090600	116353	1856	1850	1856	1850	34
625	20240411	090500	53379	1840	1840	1840	1840	0
626	20240411	090400	53379	1840	1840	1840	1840	0
627	20240411	090300	53379	1840	1840	1840	1840	0
628	20240411	090200	53379	1840	1840	1840	1840	0
629	20240411	090100	53379	1840	1840	1840	1840	0
630	20240411	090000	53379	1840	1840	1840	1840	28