KissMeData/060380/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	192800	40191123	1879	1879	1879	1879	156
3	20240415	192700	40191123	1879	1879	1879	1879	0
4	20240415	192600	40191123	1879	1879	1879	1879	0
5	20240415	192500	40191123	1879	1879	1879	1879	0
6	20240415	192400	40191123	1879	1879	1879	1879	0
7	20240415	192300	40191123	1879	1879	1879	1879	0
8	20240415	192200	40191123	1879	1879	1879	1879	0
9	20240415	192100	40191123	1879	1879	1879	1879	0
10	20240415	192000	40191123	1879	1879	1879	1879	0
11	20240415	191900	40191123	1879	1879	1879	1879	0
12	20240415	191800	40191123	1879	1879	1879	1879	0
13	20240415	191700	40191123	1879	1879	1879	1879	0
14	20240415	191600	40191123	1879	1879	1879	1879	0
15	20240415	191500	40191123	1879	1879	1879	1879	0
16	20240415	191400	40191123	1879	1879	1879	1879	0
17	20240415	191300	40191123	1879	1879	1879	1879	0
18	20240415	191200	40191123	1879	1879	1879	1879	0
19	20240415	191100	40191123	1879	1879	1879	1879	0
20	20240415	191000	40191123	1879	1879	1879	1879	0
21	20240415	190900	40191123	1879	1879	1879	1879	0
22	20240415	190800	40191123	1879	1879	1879	1879	0
23	20240415	190700	40191123	1879	1879	1879	1879	0
24	20240415	190600	40191123	1879	1879	1879	1879	0
25	20240415	190500	40191123	1879	1879	1879	1879	0
26	20240415	190400	40191123	1879	1879	1879	1879	0
27	20240415	190300	40191123	1879	1879	1879	1879	0
28	20240415	190200	40191123	1879	1879	1879	1879	0
29	20240415	190100	40191123	1879	1879	1879	1879	0
30	20240415	190000	40191123	1879	1879	1879	1879	0
31	20240415	185900	40191123	1879	1879	1879	1879	0
32	20240415	185800	40191123	1879	1879	1879	1879	156
33	20240415	185700	40191123	1879	1879	1879	1879	0
34	20240415	185600	40191123	1879	1879	1879	1879	0
35	20240415	185500	40191123	1879	1879	1879	1879	0
36	20240415	185400	40191123	1879	1879	1879	1879	0
37	20240415	185300	40191123	1879	1879	1879	1879	0
38	20240415	185200	40191123	1879	1879	1879	1879	0
39	20240415	185100	40191123	1879	1879	1879	1879	0
40	20240415	185000	40191123	1879	1879	1879	1879	0
41	20240415	184900	40191123	1879	1879	1879	1879	0
42	20240415	184800	40191123	1879	1879	1879	1879	0
43	20240415	184700	40191123	1879	1879	1879	1879	0
44	20240415	184600	40191123	1879	1879	1879	1879	0
45	20240415	184500	40191123	1879	1879	1879	1879	0
46	20240415	184400	40191123	1879	1879	1879	1879	0
47	20240415	184300	40191123	1879	1879	1879	1879	0
48	20240415	184200	40191123	1879	1879	1879	1879	0
49	20240415	184100	40191123	1879	1879	1879	1879	0
50	20240415	184000	40191123	1879	1879	1879	1879	0
51	20240415	183900	40191123	1879	1879	1879	1879	0
52	20240415	183800	40191123	1879	1879	1879	1879	0
53	20240415	183700	40191123	1879	1879	1879	1879	0
54	20240415	183600	40191123	1879	1879	1879	1879	0
55	20240415	183500	40191123	1879	1879	1879	1879	0
56	20240415	183400	40191123	1879	1879	1879	1879	0
57	20240415	183300	40191123	1879	1879	1879	1879	0
58	20240415	183200	40191123	1879	1879	1879	1879	0
59	20240415	183100	40191123	1879	1879	1879	1879	0
60	20240415	183000	40191123	1879	1879	1879	1879	0
61	20240415	182900	40191123	1879	1879	1879	1879	0
62	20240415	182800	40191123	1879	1879	1879	1879	156
63	20240415	182700	40191123	1879	1879	1879	1879	0
64	20240415	182600	40191123	1879	1879	1879	1879	0
65	20240415	182500	40191123	1879	1879	1879	1879	0
66	20240415	182400	40191123	1879	1879	1879	1879	0
67	20240415	182300	40191123	1879	1879	1879	1879	0
68	20240415	182200	40191123	1879	1879	1879	1879	0
69	20240415	182100	40191123	1879	1879	1879	1879	0
70	20240415	182000	40191123	1879	1879	1879	1879	0
71	20240415	181900	40191123	1879	1879	1879	1879	0
72	20240415	181800	40191123	1879	1879	1879	1879	0
73	20240415	181700	40191123	1879	1879	1879	1879	0
74	20240415	181600	40191123	1879	1879	1879	1879	0
75	20240415	181500	40191123	1879	1879	1879	1879	0
76	20240415	181400	40191123	1879	1879	1879	1879	0
77	20240415	181300	40191123	1879	1879	1879	1879	0
78	20240415	181200	40191123	1879	1879	1879	1879	0
79	20240415	181100	40191123	1879	1879	1879	1879	0
80	20240415	181000	40191123	1879	1879	1879	1879	0
81	20240415	180900	40191123	1879	1879	1879	1879	0
82	20240415	180800	40191123	1879	1879	1879	1879	0
83	20240415	180700	40191123	1879	1879	1879	1879	0
84	20240415	180600	40191123	1879	1879	1879	1879	0
85	20240415	180500	40191123	1879	1879	1879	1879	0
86	20240415	180400	40191123	1879	1879	1879	1879	0
87	20240415	180300	40191123	1879	1879	1879	1879	0
88	20240415	180200	40191123	1879	1879	1879	1879	0
89	20240415	180100	40191123	1879	1879	1879	1879	0
90	20240415	180000	40191123	1879	1879	1879	1879	0
91	20240415	175900	40191123	1879	1879	1879	1879	0
92	20240415	175800	40191123	1879	1879	1879	1879	156
93	20240415	175700	40191123	1879	1879	1879	1879	0
94	20240415	175600	40191123	1879	1879	1879	1879	0
95	20240415	175500	40191123	1879	1879	1879	1879	0
96	20240415	175400	40191123	1879	1879	1879	1879	0
97	20240415	175300	40191123	1879	1879	1879	1879	0
98	20240415	175200	40191123	1879	1879	1879	1879	0
99	20240415	175100	40191123	1879	1879	1879	1879	0
100	20240415	175000	40191123	1879	1879	1879	1879	0
101	20240415	174900	40191123	1879	1879	1879	1879	0
102	20240415	174800	40191123	1879	1879	1879	1879	0
103	20240415	174700	40191123	1879	1879	1879	1879	0
104	20240415	174600	40191123	1879	1879	1879	1879	0
105	20240415	174500	40191123	1879	1879	1879	1879	0
106	20240415	174400	40191123	1879	1879	1879	1879	0
107	20240415	174300	40191123	1879	1879	1879	1879	0
108	20240415	174200	40191123	1879	1879	1879	1879	0
109	20240415	174100	40191123	1879	1879	1879	1879	0
110	20240415	174000	40191123	1879	1879	1879	1879	0
111	20240415	173900	40191123	1879	1879	1879	1879	0
112	20240415	173800	40191123	1879	1879	1879	1879	0
113	20240415	173700	40191123	1879	1879	1879	1879	0
114	20240415	173600	40191123	1879	1879	1879	1879	0
115	20240415	173500	40191123	1879	1879	1879	1879	0
116	20240415	173400	40191123	1879	1879	1879	1879	0
117	20240415	173300	40191123	1879	1879	1879	1879	0
118	20240415	173200	40191123	1879	1879	1879	1879	0
119	20240415	173100	40191123	1879	1879	1879	1879	0
120	20240415	173000	40191123	1879	1879	1879	1879	0
121	20240415	172900	40191123	1879	1879	1879	1879	0
122	20240415	172800	40191123	1879	1879	1879	1879	156
123	20240415	172700	40191123	1879	1879	1879	1879	0
124	20240415	172600	40191123	1879	1879	1879	1879	0
125	20240415	172500	40191123	1879	1879	1879	1879	0
126	20240415	172400	40191123	1879	1879	1879	1879	0
127	20240415	172300	40191123	1879	1879	1879	1879	0
128	20240415	172200	40191123	1879	1879	1879	1879	0
129	20240415	172100	40191123	1879	1879	1879	1879	0
130	20240415	172000	40191123	1879	1879	1879	1879	0
131	20240415	171900	40191123	1879	1879	1879	1879	0
132	20240415	171800	40191123	1879	1879	1879	1879	0
133	20240415	171700	40191123	1879	1879	1879	1879	0
134	20240415	171600	40191123	1879	1879	1879	1879	0
135	20240415	171500	40191123	1879	1879	1879	1879	0
136	20240415	171400	40191123	1879	1879	1879	1879	0
137	20240415	171300	40191123	1879	1879	1879	1879	0
138	20240415	171200	40191123	1879	1879	1879	1879	0
139	20240415	171100	40191123	1879	1879	1879	1879	0
140	20240415	171000	40191123	1879	1879	1879	1879	0
141	20240415	170900	40191123	1879	1879	1879	1879	0
142	20240415	170800	40191123	1879	1879	1879	1879	0
143	20240415	170700	40191123	1879	1879	1879	1879	0
144	20240415	170600	40191123	1879	1879	1879	1879	0
145	20240415	170500	40191123	1879	1879	1879	1879	0
146	20240415	170400	40191123	1879	1879	1879	1879	0
147	20240415	170300	40191123	1879	1879	1879	1879	0
148	20240415	170200	40191123	1879	1879	1879	1879	0
149	20240415	170100	40191123	1879	1879	1879	1879	0
150	20240415	170000	40191123	1879	1879	1879	1879	0
151	20240415	165900	40191123	1879	1879	1879	1879	0
152	20240415	165800	40191123	1879	1879	1879	1879	156
153	20240415	165700	40191123	1879	1879	1879	1879	0
154	20240415	165600	40191123	1879	1879	1879	1879	0
155	20240415	165500	40191123	1879	1879	1879	1879	0
156	20240415	165400	40191123	1879	1879	1879	1879	0
157	20240415	165300	40191123	1879	1879	1879	1879	0
158	20240415	165200	40191123	1879	1879	1879	1879	0
159	20240415	165100	40191123	1879	1879	1879	1879	0
160	20240415	165000	40191123	1879	1879	1879	1879	0
161	20240415	164900	40191123	1879	1879	1879	1879	0
162	20240415	164800	40191123	1879	1879	1879	1879	0
163	20240415	164700	40191123	1879	1879	1879	1879	0
164	20240415	164600	40191123	1879	1879	1879	1879	0
165	20240415	164500	40191123	1879	1879	1879	1879	0
166	20240415	164400	40191123	1879	1879	1879	1879	0
167	20240415	164300	40191123	1879	1879	1879	1879	0
168	20240415	164200	40191123	1879	1879	1879	1879	0
169	20240415	164100	40191123	1879	1879	1879	1879	0
170	20240415	164000	40191123	1879	1879	1879	1879	0
171	20240415	163900	40191123	1879	1879	1879	1879	0
172	20240415	163800	40191123	1879	1879	1879	1879	0
173	20240415	163700	40191123	1879	1879	1879	1879	0
174	20240415	163600	40191123	1879	1879	1879	1879	0
175	20240415	163500	40191123	1879	1879	1879	1879	0
176	20240415	163400	40191123	1879	1879	1879	1879	0
177	20240415	163300	40191123	1879	1879	1879	1879	0
178	20240415	163200	40191123	1879	1879	1879	1879	0
179	20240415	163100	40191123	1879	1879	1879	1879	0
180	20240415	163000	40191123	1879	1879	1879	1879	0
181	20240415	162900	40191123	1879	1879	1879	1879	0
182	20240415	162800	40191123	1879	1879	1879	1879	156
183	20240415	162700	40191123	1879	1879	1879	1879	0
184	20240415	162600	40191123	1879	1879	1879	1879	0
185	20240415	162500	40191123	1879	1879	1879	1879	0
186	20240415	162400	40191123	1879	1879	1879	1879	0
187	20240415	162300	40191123	1879	1879	1879	1879	0
188	20240415	162200	40191123	1879	1879	1879	1879	0
189	20240415	162100	40191123	1879	1879	1879	1879	0
190	20240415	162000	40191123	1879	1879	1879	1879	0
191	20240415	161900	40191123	1879	1879	1879	1879	0
192	20240415	161800	40191123	1879	1879	1879	1879	0
193	20240415	161700	40191123	1879	1879	1879	1879	0
194	20240415	161600	40191123	1879	1879	1879	1879	0
195	20240415	161500	40191123	1879	1879	1879	1879	0
196	20240415	161400	40191123	1879	1879	1879	1879	0
197	20240415	161300	40191123	1879	1879	1879	1879	0
198	20240415	161200	40191123	1879	1879	1879	1879	0
199	20240415	161100	40191123	1879	1879	1879	1879	0
200	20240415	161000	40191123	1879	1879	1879	1879	0
201	20240415	160900	40191123	1879	1879	1879	1879	0
202	20240415	160800	40191123	1879	1879	1879	1879	0
203	20240415	160700	40191123	1879	1879	1879	1879	0
204	20240415	160600	40191123	1879	1879	1879	1879	0
205	20240415	160500	40191123	1879	1879	1879	1879	0
206	20240415	160400	40191123	1879	1879	1879	1879	0
207	20240415	160300	40191123	1879	1879	1879	1879	0
208	20240415	160200	40191123	1879	1879	1879	1879	0
209	20240415	160100	40191123	1879	1879	1879	1879	0
210	20240415	160000	40191123	1879	1879	1879	1879	0
211	20240415	155900	40191123	1879	1879	1879	1879	0
212	20240415	155800	40191123	1879	1879	1879	1879	156
213	20240415	155700	40191123	1879	1879	1879	1879	0
214	20240415	155600	40191123	1879	1879	1879	1879	0
215	20240415	155500	40191123	1879	1879	1879	1879	0
216	20240415	155400	40191123	1879	1879	1879	1879	0
217	20240415	155300	40191123	1879	1879	1879	1879	0
218	20240415	155200	40191123	1879	1879	1879	1879	0
219	20240415	155100	40191123	1879	1879	1879	1879	0
220	20240415	155000	40191123	1879	1879	1879	1879	0
221	20240415	154900	40191123	1879	1879	1879	1879	0
222	20240415	154800	40191123	1879	1879	1879	1879	0
223	20240415	154700	40191123	1879	1879	1879	1879	0
224	20240415	154600	40191123	1879	1879	1879	1879	0
225	20240415	154500	40191123	1879	1879	1879	1879	0
226	20240415	154400	40191123	1879	1879	1879	1879	0
227	20240415	154300	40191123	1879	1879	1879	1879	0
228	20240415	154200	40191123	1879	1879	1879	1879	0
229	20240415	154100	40191123	1879	1879	1879	1879	0
230	20240415	154000	40191123	1879	1879	1879	1879	0
231	20240415	153900	40191123	1879	1879	1879	1879	0
232	20240415	153800	40191123	1879	1879	1879	1879	0
233	20240415	153700	40191123	1879	1879	1879	1879	0
234	20240415	153600	40191123	1879	1879	1879	1879	0
235	20240415	153500	40191123	1879	1879	1879	1879	0
236	20240415	153400	40191123	1879	1879	1879	1879	0
237	20240415	153300	40191123	1879	1879	1879	1879	0
238	20240415	153200	40191123	1879	1879	1879	1879	0
239	20240415	153100	40191123	1879	1879	1879	1879	0
240	20240415	153000	40191123	1879	1879	1879	1879	156
241	20240415	152900	39897999	1880	1880	1880	1880	0
242	20240415	152800	39897999	1880	1880	1880	1880	0
243	20240415	152700	39897999	1880	1880	1880	1880	0
244	20240415	152600	39897999	1880	1880	1880	1880	0
245	20240415	152500	39897999	1880	1880	1880	1880	0
246	20240415	152400	39897999	1880	1880	1880	1880	0
247	20240415	152300	39897999	1880	1880	1880	1880	0
248	20240415	152200	39897999	1880	1880	1880	1880	0
249	20240415	152100	39897999	1880	1880	1880	1880	0
250	20240415	152000	39897999	1880	1880	1880	1880	0
251	20240415	151900	39897999	1880	1880	1880	1880	0
252	20240415	151800	39897999	1880	1880	1880	1880	0
253	20240415	151700	39897999	1880	1879	1880	1879	6
254	20240415	151600	39886724	1880	1880	1880	1880	0
255	20240415	151500	39886724	1880	1880	1880	1880	0
256	20240415	151400	39886724	1880	1880	1880	1880	0
257	20240415	151300	39886724	1880	1880	1880	1880	0
258	20240415	151200	39886724	1880	1880	1880	1880	0
259	20240415	151100	39886724	1880	1880	1880	1880	21
260	20240415	151000	39847244	1880	1880	1880	1880	50
261	20240415	150900	39753244	1882	1882	1882	1882	0
262	20240415	150800	39753244	1882	1882	1882	1882	0
263	20240415	150700	39753244	1882	1882	1882	1882	0
264	20240415	150600	39753244	1882	1882	1882	1882	0
265	20240415	150500	39753244	1882	1882	1882	1882	0
266	20240415	150400	39753244	1882	1882	1882	1882	0
267	20240415	150300	39753244	1882	1882	1882	1882	0
268	20240415	150200	39753244	1882	1882	1882	1882	30
269	20240415	150100	39696784	1882	1882	1882	1882	0
270	20240415	150000	39696784	1882	1882	1882	1882	0
271	20240415	145900	39696784	1882	1880	1882	1880	2
272	20240415	145800	39693022	1882	1882	1882	1882	20
273	20240415	145700	39655382	1882	1882	1882	1882	0
274	20240415	145600	39655382	1882	1882	1882	1882	0
275	20240415	145500	39655382	1882	1880	1882	1880	46
276	20240415	145400	39568812	1880	1880	1880	1880	15
277	20240415	145300	39540612	1880	1880	1880	1880	0
278	20240415	145200	39540612	1880	1880	1880	1880	0
279	20240415	145100	39540612	1880	1880	1880	1880	0
280	20240415	145000	39540612	1880	1880	1880	1880	0
281	20240415	144900	39540612	1880	1880	1880	1880	0
282	20240415	144800	39540612	1880	1880	1880	1880	0
283	20240415	144700	39540612	1880	1880	1880	1880	0
284	20240415	144600	39540612	1880	1880	1880	1880	0
285	20240415	144500	39540612	1880	1880	1880	1880	0
286	20240415	144400	39540612	1880	1880	1880	1880	0
287	20240415	144300	39540612	1880	1880	1880	1880	0
288	20240415	144200	39540612	1880	1880	1880	1880	0
289	20240415	144100	39540612	1880	1880	1880	1880	0
290	20240415	144000	39540612	1880	1880	1880	1880	0
291	20240415	143900	39540612	1880	1880	1880	1880	0
292	20240415	143800	39540612	1880	1880	1880	1880	0
293	20240415	143700	39540612	1880	1880	1880	1880	0
294	20240415	143600	39540612	1880	1880	1880	1880	0
295	20240415	143500	39540612	1880	1880	1880	1880	0
296	20240415	143400	39540612	1880	1880	1880	1880	0
297	20240415	143300	39540612	1880	1880	1880	1880	0
298	20240415	143200	39540612	1880	1880	1880	1880	0
299	20240415	143100	39540612	1880	1880	1880	1880	0
300	20240415	143000	39540612	1880	1880	1880	1880	0
301	20240415	142900	39540612	1880	1880	1880	1880	0
302	20240415	142800	39540612	1880	1880	1880	1880	0
303	20240415	142700	39540612	1880	1880	1880	1880	0
304	20240415	142600	39540612	1880	1880	1880	1880	0
305	20240415	142500	39540612	1880	1880	1880	1880	0
306	20240415	142400	39540612	1880	1880	1880	1880	0
307	20240415	142300	39540612	1880	1880	1880	1880	0
308	20240415	142200	39540612	1880	1880	1880	1880	0
309	20240415	142100	39540612	1880	1880	1880	1880	100
310	20240415	142000	39352612	1872	1872	1872	1872	0
311	20240415	141900	39352612	1872	1872	1872	1872	0
312	20240415	141800	39352612	1872	1872	1872	1872	0
313	20240415	141700	39352612	1872	1872	1872	1872	100
314	20240415	141600	39165412	1880	1880	1880	1880	0
315	20240415	141500	39165412	1880	1880	1880	1880	0
316	20240415	141400	39165412	1880	1880	1880	1880	0
317	20240415	141300	39165412	1880	1880	1880	1880	0
318	20240415	141200	39165412	1880	1880	1880	1880	0
319	20240415	141100	39165412	1880	1880	1880	1880	0
320	20240415	141000	39165412	1880	1880	1880	1880	0
321	20240415	140900	39165412	1880	1880	1880	1880	0
322	20240415	140800	39165412	1880	1880	1880	1880	0
323	20240415	140700	39165412	1880	1880	1880	1880	0
324	20240415	140600	39165412	1880	1880	1880	1880	0
325	20240415	140500	39165412	1880	1880	1880	1880	0
326	20240415	140400	39165412	1880	1880	1880	1880	0
327	20240415	140300	39165412	1880	1880	1880	1880	0
328	20240415	140200	39165412	1880	1880	1880	1880	0
329	20240415	140100	39165412	1880	1880	1880	1880	0
330	20240415	140000	39165412	1880	1880	1880	1880	0
331	20240415	135900	39165412	1880	1880	1880	1880	0
332	20240415	135800	39165412	1880	1880	1880	1880	0
333	20240415	135700	39165412	1880	1880	1880	1880	0
334	20240415	135600	39165412	1880	1880	1880	1880	2
335	20240415	135500	39161652	1869	1869	1869	1869	0
336	20240415	135400	39161652	1869	1869	1869	1869	0
337	20240415	135300	39161652	1869	1869	1869	1869	0
338	20240415	135200	39161652	1869	1869	1869	1869	0
339	20240415	135100	39161652	1869	1869	1869	1869	0
340	20240415	135000	39161652	1869	1876	1876	1869	491
341	20240415	134900	38241347	1880	1880	1880	1880	0
342	20240415	134800	38241347	1880	1880	1880	1880	0
343	20240415	134700	38241347	1880	1880	1880	1880	1
344	20240415	134600	38239467	1880	1880	1880	1880	100
345	20240415	134500	38051467	1880	1880	1880	1880	0
346	20240415	134400	38051467	1880	1880	1880	1880	30
347	20240415	134300	37995067	1875	1875	1875	1875	0
348	20240415	134200	37995067	1875	1875	1875	1875	0
349	20240415	134100	37995067	1875	1875	1875	1875	0
350	20240415	134000	37995067	1875	1875	1875	1875	0
351	20240415	133900	37995067	1875	1875	1875	1875	0
352	20240415	133800	37995067	1875	1875	1875	1875	0
353	20240415	133700	37995067	1875	1876	1876	1875	37
354	20240415	133600	37925664	1880	1880	1880	1880	0
355	20240415	133500	37925664	1880	1880	1880	1880	0
356	20240415	133400	37925664	1880	1880	1880	1880	0
357	20240415	133300	37925664	1880	1880	1880	1880	0
358	20240415	133200	37925664	1880	1880	1880	1880	0
359	20240415	133100	37925664	1880	1880	1880	1880	0
360	20240415	133000	37925664	1880	1880	1880	1880	0
361	20240415	132900	37925664	1880	1880	1880	1880	0
362	20240415	132800	37925664	1880	1880	1880	1880	78
363	20240415	132700	37779024	1880	1880	1880	1880	20
364	20240415	132600	37741424	1880	1880	1880	1880	2
365	20240415	132500	37737664	1873	1873	1873	1873	0
366	20240415	132400	37737664	1873	1873	1873	1873	0
367	20240415	132300	37737664	1873	1873	1873	1873	1467
368	20240415	132200	34989973	1873	1873	1873	1873	0
369	20240415	132100	34989973	1873	1873	1873	1873	53
370	20240415	132000	34890704	1873	1873	1873	1873	484
371	20240415	131900	33984172	1873	1873	1873	1873	0
372	20240415	131800	33984172	1873	1873	1873	1873	0
373	20240415	131700	33984172	1873	1873	1873	1873	0
374	20240415	131600	33984172	1873	1873	1873	1873	0
375	20240415	131500	33984172	1873	1873	1873	1873	0
376	20240415	131400	33984172	1873	1873	1873	1873	0
377	20240415	131300	33984172	1873	1873	1873	1873	0
378	20240415	131200	33984172	1873	1873	1873	1873	0
379	20240415	131100	33984172	1873	1873	1873	1873	0
380	20240415	131000	33984172	1873	1873	1873	1873	0
381	20240415	130900	33984172	1873	1874	1874	1873	50
382	20240415	130800	33890521	1873	1873	1873	1873	0
383	20240415	130700	33890521	1873	1873	1873	1873	50
384	20240415	130600	33796871	1873	1873	1873	1873	0
385	20240415	130500	33796871	1873	1873	1873	1873	30
386	20240415	130400	33740681	1873	1873	1873	1873	0
387	20240415	130300	33740681	1873	1873	1873	1873	0
388	20240415	130200	33740681	1873	1873	1873	1873	0
389	20240415	130100	33740681	1873	1873	1873	1873	0
390	20240415	130000	33740681	1873	1873	1873	1873	630
391	20240415	125900	32560691	1873	1873	1873	1873	8
392	20240415	125800	32545707	1873	1873	1873	1873	0
393	20240415	125700	32545707	1873	1873	1873	1873	0
394	20240415	125600	32545707	1873	1873	1873	1873	200
395	20240415	125500	32171107	1873	1873	1873	1873	0
396	20240415	125400	32171107	1873	1873	1873	1873	0
397	20240415	125300	32171107	1873	1873	1873	1873	1
398	20240415	125200	32169234	1873	1873	1873	1873	100
399	20240415	125100	31981934	1873	1873	1873	1873	0
400	20240415	125000	31981934	1873	1873	1873	1873	0
401	20240415	124900	31981934	1873	1873	1873	1873	0
402	20240415	124800	31981934	1873	1873	1873	1873	0
403	20240415	124700	31981934	1873	1873	1873	1873	0
404	20240415	124600	31981934	1873	1873	1873	1873	0
405	20240415	124500	31981934	1873	1873	1873	1873	0
406	20240415	124400	31981934	1873	1873	1873	1873	0
407	20240415	124300	31981934	1873	1873	1873	1873	0
408	20240415	124200	31981934	1873	1873	1873	1873	0
409	20240415	124100	31981934	1873	1873	1873	1873	0
410	20240415	124000	31981934	1873	1873	1873	1873	0
411	20240415	123900	31981934	1873	1873	1873	1873	0
412	20240415	123800	31981934	1873	1873	1873	1873	0
413	20240415	123700	31981934	1873	1873	1873	1873	100
414	20240415	123600	31794634	1872	1872	1872	1872	0
415	20240415	123500	31794634	1872	1872	1872	1872	0
416	20240415	123400	31794634	1872	1872	1872	1872	0
417	20240415	123300	31794634	1872	1872	1872	1872	0
418	20240415	123200	31794634	1872	1872	1872	1872	0
419	20240415	123100	31794634	1872	1872	1872	1872	0
420	20240415	123000	31794634	1872	1872	1872	1872	0
421	20240415	122900	31794634	1872	1872	1872	1872	0
422	20240415	122800	31794634	1872	1872	1872	1872	0
423	20240415	122700	31794634	1872	1873	1873	1872	314
424	20240415	122600	31206806	1885	1885	1885	1885	0
425	20240415	122500	31206806	1885	1885	1885	1885	0
426	20240415	122400	31206806	1885	1885	1885	1885	25
427	20240415	122300	31159681	1886	1886	1886	1886	0
428	20240415	122200	31159681	1886	1886	1886	1886	0
429	20240415	122100	31159681	1886	1886	1886	1886	0
430	20240415	122000	31159681	1886	1886	1886	1886	0
431	20240415	121900	31159681	1886	1886	1886	1886	0
432	20240415	121800	31159681	1886	1886	1886	1886	0
433	20240415	121700	31159681	1886	1886	1886	1886	13
434	20240415	121600	31135163	1886	1886	1886	1886	0
435	20240415	121500	31135163	1886	1886	1886	1886	0
436	20240415	121400	31135163	1886	1886	1886	1886	0
437	20240415	121300	31135163	1886	1886	1886	1886	0
438	20240415	121200	31135163	1886	1886	1886	1886	0
439	20240415	121100	31135163	1886	1886	1886	1886	0
440	20240415	121000	31135163	1886	1886	1886	1886	0
441	20240415	120900	31135163	1886	1886	1886	1886	0
442	20240415	120800	31135163	1886	1885	1886	1885	278
443	20240415	120700	30610955	1885	1880	1885	1880	6
444	20240415	120600	30599660	1880	1880	1880	1880	0
445	20240415	120500	30599660	1880	1880	1880	1880	0
446	20240415	120400	30599660	1880	1880	1880	1880	0
447	20240415	120300	30599660	1880	1880	1880	1880	15
448	20240415	120200	30571460	1880	1880	1880	1880	0
449	20240415	120100	30571460	1880	1879	1880	1879	77
450	20240415	120000	30426762	1879	1879	1879	1879	0
451	20240415	115900	30426762	1879	1879	1879	1879	0
452	20240415	115800	30426762	1879	1879	1879	1879	5
453	20240415	115700	30417367	1879	1879	1879	1879	0
454	20240415	115600	30417367	1879	1879	1879	1879	0
455	20240415	115500	30417367	1879	1879	1879	1879	0
456	20240415	115400	30417367	1879	1879	1879	1879	0
457	20240415	115300	30417367	1879	1879	1879	1879	0
458	20240415	115200	30417367	1879	1879	1879	1879	0
459	20240415	115100	30417367	1879	1879	1879	1879	0
460	20240415	115000	30417367	1879	1878	1879	1878	2
461	20240415	114900	30413610	1861	1879	1879	1861	302
462	20240415	114800	29846170	1879	1879	1879	1879	0
463	20240415	114700	29846170	1879	1879	1879	1879	0
464	20240415	114600	29846170	1879	1879	1879	1879	0
465	20240415	114500	29846170	1879	1879	1879	1879	0
466	20240415	114400	29846170	1879	1879	1879	1879	0
467	20240415	114300	29846170	1879	1879	1879	1879	0
468	20240415	114200	29846170	1879	1879	1879	1879	2
469	20240415	114100	29842412	1858	1858	1858	1858	0
470	20240415	114000	29842412	1858	1875	1879	1858	1593
471	20240415	113900	26852014	1874	1874	1874	1874	10
472	20240415	113800	26833274	1875	1875	1875	1875	0
473	20240415	113700	26833274	1875	1875	1875	1875	0
474	20240415	113600	26833274	1875	1875	1875	1875	0
475	20240415	113500	26833274	1875	1868	1875	1868	1330
476	20240415	113400	24345062	1868	1868	1868	1868	0
477	20240415	113300	24345062	1868	1868	1868	1868	0
478	20240415	113200	24345062	1868	1868	1868	1868	0
479	20240415	113100	24345062	1868	1868	1868	1868	0
480	20240415	113000	24345062	1868	1868	1868	1868	0
481	20240415	112900	24345062	1868	1868	1868	1868	0
482	20240415	112800	24345062	1868	1868	1868	1868	0
483	20240415	112700	24345062	1868	1866	1868	1866	19
484	20240415	112600	24309598	1867	1866	1867	1866	181
485	20240415	112500	23971675	1866	1865	1866	1865	188
486	20240415	112400	23620874	1865	1864	1865	1864	255
487	20240415	112300	23145303	1864	1863	1864	1863	365
488	20240415	112200	22465127	1863	1862	1863	1862	186
489	20240415	112100	22118794	1861	1860	1861	1860	376
490	20240415	112000	21419249	1858	1858	1858	1858	0
491	20240415	111900	21419249	1858	1858	1858	1858	3
492	20240415	111800	21413675	1860	1860	1860	1860	1
493	20240415	111700	21411815	1859	1859	1859	1859	10
494	20240415	111600	21393225	1851	1851	1851	1851	0
495	20240415	111500	21393225	1851	1851	1851	1851	0
496	20240415	111400	21393225	1851	1851	1851	1851	54
497	20240415	111300	21293271	1860	1860	1860	1860	0
498	20240415	111200	21293271	1860	1860	1860	1860	0
499	20240415	111100	21293271	1860	1860	1860	1860	0
500	20240415	111000	21293271	1860	1860	1860	1860	0
501	20240415	110900	21293271	1860	1854	1860	1854	1185
502	20240415	110800	19093376	1853	1851	1853	1851	512
503	20240415	110700	18144907	1851	1850	1852	1850	510
504	20240415	110600	17201148	1849	1847	1849	1847	911
505	20240415	110500	15517475	1847	1845	1847	1845	514
506	20240415	110400	14568885	1844	1844	1844	1844	0
507	20240415	110300	14568885	1844	1844	1844	1844	150
508	20240415	110200	14292285	1844	1844	1844	1844	0
509	20240415	110100	14292285	1844	1844	1844	1844	0
510	20240415	110000	14292285	1844	1844	1844	1844	0
511	20240415	105900	14292285	1844	1844	1844	1844	0
512	20240415	105800	14292285	1844	1844	1844	1844	0
513	20240415	105700	14292285	1844	1844	1844	1844	0
514	20240415	105600	14292285	1844	1844	1844	1844	0
515	20240415	105500	14292285	1844	1844	1844	1844	0
516	20240415	105400	14292285	1844	1844	1844	1844	0
517	20240415	105300	14292285	1844	1844	1844	1844	0
518	20240415	105200	14292285	1844	1844	1844	1844	0
519	20240415	105100	14292285	1844	1844	1844	1844	0
520	20240415	105000	14292285	1844	1844	1844	1844	0
521	20240415	104900	14292285	1844	1844	1844	1844	0
522	20240415	104800	14292285	1844	1844	1844	1844	0
523	20240415	104700	14292285	1844	1844	1844	1844	0
524	20240415	104600	14292285	1844	1844	1844	1844	0
525	20240415	104500	14292285	1844	1844	1844	1844	0
526	20240415	104400	14292285	1844	1844	1844	1844	0
527	20240415	104300	14292285	1844	1844	1844	1844	0
528	20240415	104200	14292285	1844	1844	1844	1844	0
529	20240415	104100	14292285	1844	1844	1844	1844	0
530	20240415	104000	14292285	1844	1844	1844	1844	801
531	20240415	103900	12815241	1843	1843	1843	1843	64
532	20240415	103800	12697289	1843	1843	1843	1843	0
533	20240415	103700	12697289	1843	1843	1843	1843	1
534	20240415	103600	12695446	1843	1841	1843	1841	36
535	20240415	103500	12629100	1841	1841	1841	1841	71
536	20240415	103400	12498389	1840	1840	1840	1840	29
537	20240415	103300	12445029	1839	1839	1839	1839	0
538	20240415	103200	12445029	1839	1839	1839	1839	0
539	20240415	103100	12445029	1839	1839	1839	1839	0
540	20240415	103000	12445029	1839	1839	1839	1839	0
541	20240415	102900	12445029	1839	1839	1839	1839	0
542	20240415	102800	12445029	1839	1839	1839	1839	1
543	20240415	102700	12443190	1839	1840	1840	1839	48
544	20240415	102600	12354894	1840	1840	1840	1840	0
545	20240415	102500	12354894	1840	1840	1840	1840	0
546	20240415	102400	12354894	1840	1840	1840	1840	0
547	20240415	102300	12354894	1840	1840	1840	1840	0
548	20240415	102200	12354894	1840	1840	1840	1840	600
549	20240415	102100	11250894	1840	1840	1840	1840	0
550	20240415	102000	11250894	1840	1840	1840	1840	21
551	20240415	101900	11212254	1840	1840	1840	1840	0
552	20240415	101800	11212254	1840	1840	1840	1840	0
553	20240415	101700	11212254	1840	1840	1840	1840	0
554	20240415	101600	11212254	1840	1840	1840	1840	279
555	20240415	101500	10698894	1840	1840	1840	1840	0
556	20240415	101400	10698894	1840	1840	1840	1840	0
557	20240415	101300	10698894	1840	1840	1840	1840	0
558	20240415	101200	10698894	1840	1840	1840	1840	588
559	20240415	101100	9616974	1839	1839	1839	1839	4
560	20240415	101000	9609618	1840	1840	1840	1840	0
561	20240415	100900	9609618	1840	1840	1840	1840	2
562	20240415	100800	9605938	1840	1840	1840	1840	2
563	20240415	100700	9602258	1839	1839	1839	1839	0
564	20240415	100600	9602258	1839	1839	1839	1839	64
565	20240415	100500	9484562	1840	1840	1840	1840	0
566	20240415	100400	9484562	1840	1839	1840	1839	1209
567	20240415	100300	7260035	1839	1839	1839	1839	502
568	20240415	100200	6336857	1840	1840	1840	1840	0
569	20240415	100100	6336857	1840	1840	1840	1840	0
570	20240415	100000	6336857	1840	1840	1840	1840	0
571	20240415	095900	6336857	1840	1840	1840	1840	0
572	20240415	095800	6336857	1840	1840	1840	1840	0
573	20240415	095700	6336857	1840	1840	1840	1840	0
574	20240415	095600	6336857	1840	1840	1840	1840	0
575	20240415	095500	6336857	1840	1840	1840	1840	0
576	20240415	095400	6336857	1840	1840	1840	1840	0
577	20240415	095300	6336857	1840	1840	1840	1840	0
578	20240415	095200	6336857	1840	1840	1840	1840	0
579	20240415	095100	6336857	1840	1840	1840	1840	0
580	20240415	095000	6336857	1840	1840	1840	1840	0
581	20240415	094900	6336857	1840	1840	1840	1840	0
582	20240415	094800	6336857	1840	1840	1840	1840	0
583	20240415	094700	6336857	1840	1840	1840	1840	0
584	20240415	094600	6336857	1840	1840	1840	1840	0
585	20240415	094500	6336857	1840	1840	1840	1840	0
586	20240415	094400	6336857	1840	1840	1840	1840	0
587	20240415	094300	6336857	1840	1840	1840	1840	0
588	20240415	094200	6336857	1840	1840	1840	1840	0
589	20240415	094100	6336857	1840	1840	1840	1840	0
590	20240415	094000	6336857	1840	1840	1840	1840	0
591	20240415	093900	6336857	1840	1840	1840	1840	0
592	20240415	093800	6336857	1840	1840	1840	1840	0
593	20240415	093700	6336857	1840	1840	1840	1840	0
594	20240415	093600	6336857	1840	1840	1840	1840	0
595	20240415	093500	6336857	1840	1840	1840	1840	0
596	20240415	093400	6336857	1840	1840	1840	1840	0
597	20240415	093300	6336857	1840	1834	1840	1834	1774
598	20240415	093200	3082381	1834	1834	1834	1834	0
599	20240415	093100	3082381	1834	1834	1834	1834	250
600	20240415	093000	2623881	1834	1834	1834	1834	0
601	20240415	092900	2623881	1834	1834	1834	1834	70
602	20240415	092800	2495501	1840	1840	1840	1840	0
603	20240415	092700	2495501	1840	1840	1840	1840	0
604	20240415	092600	2495501	1840	1840	1840	1840	7
605	20240415	092500	2482621	1840	1840	1840	1840	22
606	20240415	092400	2442141	1834	1834	1834	1834	1
607	20240415	092300	2440307	1839	1839	1839	1839	217
608	20240415	092200	2041244	1839	1839	1839	1839	0
609	20240415	092100	2041244	1839	1839	1839	1839	100
610	20240415	092000	1857344	1839	1839	1839	1839	0
611	20240415	091900	1857344	1839	1839	1839	1839	50
612	20240415	091800	1765394	1834	1834	1834	1834	0
613	20240415	091700	1765394	1834	1834	1834	1834	0
614	20240415	091600	1765394	1834	1834	1834	1834	150
615	20240415	091500	1490294	1840	1840	1840	1840	6
616	20240415	091400	1479254	1834	1834	1834	1834	5
617	20240415	091300	1470084	1840	1840	1840	1840	0
618	20240415	091200	1470084	1840	1838	1840	1838	13
619	20240415	091100	1446178	1838	1838	1838	1838	0
620	20240415	091000	1446178	1838	1838	1838	1838	0
621	20240415	090900	1446178	1838	1838	1838	1838	6
622	20240415	090800	1435150	1838	1838	1838	1838	0
623	20240415	090700	1435150	1838	1838	1838	1838	272
624	20240415	090600	935214	1841	1841	1841	1841	0
625	20240415	090500	935214	1841	1841	1841	1841	0
626	20240415	090400	935214	1841	1841	1841	1841	0
627	20240415	090300	935214	1841	1841	1841	1841	0
628	20240415	090200	935214	1841	1842	1842	1841	6
629	20240415	090100	924163	1843	1843	1843	1843	0
630	20240415	090000	924163	1843	1830	1843	1830	505