KissMeData/060380/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	192800	38382532	1859	1859	1859	1859	387
3	20240409	192700	38382532	1859	1859	1859	1859	0
4	20240409	192600	38382532	1859	1859	1859	1859	0
5	20240409	192500	38382532	1859	1859	1859	1859	0
6	20240409	192400	38382532	1859	1859	1859	1859	0
7	20240409	192300	38382532	1859	1859	1859	1859	0
8	20240409	192200	38382532	1859	1859	1859	1859	0
9	20240409	192100	38382532	1859	1859	1859	1859	0
10	20240409	192000	38382532	1859	1859	1859	1859	0
11	20240409	191900	38382532	1859	1859	1859	1859	0
12	20240409	191800	38382532	1859	1859	1859	1859	0
13	20240409	191700	38382532	1859	1859	1859	1859	0
14	20240409	191600	38382532	1859	1859	1859	1859	0
15	20240409	191500	38382532	1859	1859	1859	1859	0
16	20240409	191400	38382532	1859	1859	1859	1859	0
17	20240409	191300	38382532	1859	1859	1859	1859	0
18	20240409	191200	38382532	1859	1859	1859	1859	0
19	20240409	191100	38382532	1859	1859	1859	1859	0
20	20240409	191000	38382532	1859	1859	1859	1859	0
21	20240409	190900	38382532	1859	1859	1859	1859	0
22	20240409	190800	38382532	1859	1859	1859	1859	0
23	20240409	190700	38382532	1859	1859	1859	1859	0
24	20240409	190600	38382532	1859	1859	1859	1859	0
25	20240409	190500	38382532	1859	1859	1859	1859	0
26	20240409	190400	38382532	1859	1859	1859	1859	0
27	20240409	190300	38382532	1859	1859	1859	1859	0
28	20240409	190200	38382532	1859	1859	1859	1859	0
29	20240409	190100	38382532	1859	1859	1859	1859	0
30	20240409	190000	38382532	1859	1859	1859	1859	0
31	20240409	185900	38382532	1859	1859	1859	1859	0
32	20240409	185800	38382532	1859	1859	1859	1859	387
33	20240409	185700	38382532	1859	1859	1859	1859	0
34	20240409	185600	38382532	1859	1859	1859	1859	0
35	20240409	185500	38382532	1859	1859	1859	1859	0
36	20240409	185400	38382532	1859	1859	1859	1859	0
37	20240409	185300	38382532	1859	1859	1859	1859	0
38	20240409	185200	38382532	1859	1859	1859	1859	0
39	20240409	185100	38382532	1859	1859	1859	1859	0
40	20240409	185000	38382532	1859	1859	1859	1859	0
41	20240409	184900	38382532	1859	1859	1859	1859	0
42	20240409	184800	38382532	1859	1859	1859	1859	0
43	20240409	184700	38382532	1859	1859	1859	1859	0
44	20240409	184600	38382532	1859	1859	1859	1859	0
45	20240409	184500	38382532	1859	1859	1859	1859	0
46	20240409	184400	38382532	1859	1859	1859	1859	0
47	20240409	184300	38382532	1859	1859	1859	1859	0
48	20240409	184200	38382532	1859	1859	1859	1859	0
49	20240409	184100	38382532	1859	1859	1859	1859	0
50	20240409	184000	38382532	1859	1859	1859	1859	0
51	20240409	183900	38382532	1859	1859	1859	1859	0
52	20240409	183800	38382532	1859	1859	1859	1859	0
53	20240409	183700	38382532	1859	1859	1859	1859	0
54	20240409	183600	38382532	1859	1859	1859	1859	0
55	20240409	183500	38382532	1859	1859	1859	1859	0
56	20240409	183400	38382532	1859	1859	1859	1859	0
57	20240409	183300	38382532	1859	1859	1859	1859	0
58	20240409	183200	38382532	1859	1859	1859	1859	0
59	20240409	183100	38382532	1859	1859	1859	1859	0
60	20240409	183000	38382532	1859	1859	1859	1859	0
61	20240409	182900	38382532	1859	1859	1859	1859	0
62	20240409	182800	38382532	1859	1859	1859	1859	387
63	20240409	182700	38382532	1859	1859	1859	1859	0
64	20240409	182600	38382532	1859	1859	1859	1859	0
65	20240409	182500	38382532	1859	1859	1859	1859	0
66	20240409	182400	38382532	1859	1859	1859	1859	0
67	20240409	182300	38382532	1859	1859	1859	1859	0
68	20240409	182200	38382532	1859	1859	1859	1859	0
69	20240409	182100	38382532	1859	1859	1859	1859	0
70	20240409	182000	38382532	1859	1859	1859	1859	0
71	20240409	181900	38382532	1859	1859	1859	1859	0
72	20240409	181800	38382532	1859	1859	1859	1859	0
73	20240409	181700	38382532	1859	1859	1859	1859	0
74	20240409	181600	38382532	1859	1859	1859	1859	0
75	20240409	181500	38382532	1859	1859	1859	1859	0
76	20240409	181400	38382532	1859	1859	1859	1859	0
77	20240409	181300	38382532	1859	1859	1859	1859	0
78	20240409	181200	38382532	1859	1859	1859	1859	0
79	20240409	181100	38382532	1859	1859	1859	1859	0
80	20240409	181000	38382532	1859	1859	1859	1859	0
81	20240409	180900	38382532	1859	1859	1859	1859	0
82	20240409	180800	38382532	1859	1859	1859	1859	0
83	20240409	180700	38382532	1859	1859	1859	1859	0
84	20240409	180600	38382532	1859	1859	1859	1859	0
85	20240409	180500	38382532	1859	1859	1859	1859	0
86	20240409	180400	38382532	1859	1859	1859	1859	0
87	20240409	180300	38382532	1859	1859	1859	1859	0
88	20240409	180200	38382532	1859	1859	1859	1859	0
89	20240409	180100	38382532	1859	1859	1859	1859	0
90	20240409	180000	38382532	1859	1859	1859	1859	0
91	20240409	175900	38382532	1859	1859	1859	1859	0
92	20240409	175800	38382532	1859	1859	1859	1859	387
93	20240409	175700	38382532	1859	1859	1859	1859	0
94	20240409	175600	38382532	1859	1859	1859	1859	0
95	20240409	175500	38382532	1859	1859	1859	1859	0
96	20240409	175400	38382532	1859	1859	1859	1859	0
97	20240409	175300	38382532	1859	1859	1859	1859	0
98	20240409	175200	38382532	1859	1859	1859	1859	0
99	20240409	175100	38382532	1859	1859	1859	1859	0
100	20240409	175000	38382532	1859	1859	1859	1859	0
101	20240409	174900	38382532	1859	1859	1859	1859	0
102	20240409	174800	38382532	1859	1859	1859	1859	0
103	20240409	174700	38382532	1859	1859	1859	1859	0
104	20240409	174600	38382532	1859	1859	1859	1859	0
105	20240409	174500	38382532	1859	1859	1859	1859	0
106	20240409	174400	38382532	1859	1859	1859	1859	0
107	20240409	174300	38382532	1859	1859	1859	1859	0
108	20240409	174200	38382532	1859	1859	1859	1859	0
109	20240409	174100	38382532	1859	1859	1859	1859	0
110	20240409	174000	38382532	1859	1859	1859	1859	0
111	20240409	173900	38382532	1859	1859	1859	1859	0
112	20240409	173800	38382532	1859	1859	1859	1859	0
113	20240409	173700	38382532	1859	1859	1859	1859	0
114	20240409	173600	38382532	1859	1859	1859	1859	0
115	20240409	173500	38382532	1859	1859	1859	1859	0
116	20240409	173400	38382532	1859	1859	1859	1859	0
117	20240409	173300	38382532	1859	1859	1859	1859	0
118	20240409	173200	38382532	1859	1859	1859	1859	0
119	20240409	173100	38382532	1859	1859	1859	1859	0
120	20240409	173000	38382532	1859	1859	1859	1859	0
121	20240409	172900	38382532	1859	1859	1859	1859	0
122	20240409	172800	38382532	1859	1859	1859	1859	387
123	20240409	172700	38382532	1859	1859	1859	1859	0
124	20240409	172600	38382532	1859	1859	1859	1859	0
125	20240409	172500	38382532	1859	1859	1859	1859	0
126	20240409	172400	38382532	1859	1859	1859	1859	0
127	20240409	172300	38382532	1859	1859	1859	1859	0
128	20240409	172200	38382532	1859	1859	1859	1859	0
129	20240409	172100	38382532	1859	1859	1859	1859	0
130	20240409	172000	38382532	1859	1859	1859	1859	0
131	20240409	171900	38382532	1859	1859	1859	1859	0
132	20240409	171800	38382532	1859	1859	1859	1859	0
133	20240409	171700	38382532	1859	1859	1859	1859	0
134	20240409	171600	38382532	1859	1859	1859	1859	0
135	20240409	171500	38382532	1859	1859	1859	1859	0
136	20240409	171400	38382532	1859	1859	1859	1859	0
137	20240409	171300	38382532	1859	1859	1859	1859	0
138	20240409	171200	38382532	1859	1859	1859	1859	0
139	20240409	171100	38382532	1859	1859	1859	1859	0
140	20240409	171000	38382532	1859	1859	1859	1859	0
141	20240409	170900	38382532	1859	1859	1859	1859	0
142	20240409	170800	38382532	1859	1859	1859	1859	0
143	20240409	170700	38382532	1859	1859	1859	1859	0
144	20240409	170600	38382532	1859	1859	1859	1859	0
145	20240409	170500	38382532	1859	1859	1859	1859	0
146	20240409	170400	38382532	1859	1859	1859	1859	0
147	20240409	170300	38382532	1859	1859	1859	1859	0
148	20240409	170200	38382532	1859	1859	1859	1859	0
149	20240409	170100	38382532	1859	1859	1859	1859	0
150	20240409	170000	38382532	1859	1859	1859	1859	0
151	20240409	165900	38382532	1859	1859	1859	1859	0
152	20240409	165800	38382532	1859	1859	1859	1859	387
153	20240409	165700	38382532	1859	1859	1859	1859	0
154	20240409	165600	38382532	1859	1859	1859	1859	0
155	20240409	165500	38382532	1859	1859	1859	1859	0
156	20240409	165400	38382532	1859	1859	1859	1859	0
157	20240409	165300	38382532	1859	1859	1859	1859	0
158	20240409	165200	38382532	1859	1859	1859	1859	0
159	20240409	165100	38382532	1859	1859	1859	1859	0
160	20240409	165000	38382532	1859	1859	1859	1859	0
161	20240409	164900	38382532	1859	1859	1859	1859	0
162	20240409	164800	38382532	1859	1859	1859	1859	0
163	20240409	164700	38382532	1859	1859	1859	1859	0
164	20240409	164600	38382532	1859	1859	1859	1859	0
165	20240409	164500	38382532	1859	1859	1859	1859	0
166	20240409	164400	38382532	1859	1859	1859	1859	0
167	20240409	164300	38382532	1859	1859	1859	1859	0
168	20240409	164200	38382532	1859	1859	1859	1859	0
169	20240409	164100	38382532	1859	1859	1859	1859	0
170	20240409	164000	38382532	1859	1859	1859	1859	0
171	20240409	163900	38382532	1859	1859	1859	1859	0
172	20240409	163800	38382532	1859	1859	1859	1859	0
173	20240409	163700	38382532	1859	1859	1859	1859	0
174	20240409	163600	38382532	1859	1859	1859	1859	0
175	20240409	163500	38382532	1859	1859	1859	1859	0
176	20240409	163400	38382532	1859	1859	1859	1859	0
177	20240409	163300	38382532	1859	1859	1859	1859	0
178	20240409	163200	38382532	1859	1859	1859	1859	0
179	20240409	163100	38382532	1859	1859	1859	1859	0
180	20240409	163000	38382532	1859	1859	1859	1859	0
181	20240409	162900	38382532	1859	1859	1859	1859	0
182	20240409	162800	38382532	1859	1859	1859	1859	387
183	20240409	162700	38382532	1859	1859	1859	1859	0
184	20240409	162600	38382532	1859	1859	1859	1859	0
185	20240409	162500	38382532	1859	1859	1859	1859	0
186	20240409	162400	38382532	1859	1859	1859	1859	0
187	20240409	162300	38382532	1859	1859	1859	1859	0
188	20240409	162200	38382532	1859	1859	1859	1859	0
189	20240409	162100	38382532	1859	1859	1859	1859	0
190	20240409	162000	38382532	1859	1859	1859	1859	0
191	20240409	161900	38382532	1859	1859	1859	1859	0
192	20240409	161800	38382532	1859	1859	1859	1859	0
193	20240409	161700	38382532	1859	1859	1859	1859	0
194	20240409	161600	38382532	1859	1859	1859	1859	0
195	20240409	161500	38382532	1859	1859	1859	1859	0
196	20240409	161400	38382532	1859	1859	1859	1859	0
197	20240409	161300	38382532	1859	1859	1859	1859	0
198	20240409	161200	38382532	1859	1859	1859	1859	0
199	20240409	161100	38382532	1859	1859	1859	1859	0
200	20240409	161000	38382532	1859	1859	1859	1859	0
201	20240409	160900	38382532	1859	1859	1859	1859	0
202	20240409	160800	38382532	1859	1859	1859	1859	0
203	20240409	160700	38382532	1859	1859	1859	1859	0
204	20240409	160600	38382532	1859	1859	1859	1859	0
205	20240409	160500	38382532	1859	1859	1859	1859	0
206	20240409	160400	38382532	1859	1859	1859	1859	0
207	20240409	160300	38382532	1859	1859	1859	1859	0
208	20240409	160200	38382532	1859	1859	1859	1859	0
209	20240409	160100	38382532	1859	1859	1859	1859	0
210	20240409	160000	38382532	1859	1859	1859	1859	0
211	20240409	155900	38382532	1859	1859	1859	1859	0
212	20240409	155800	38382532	1859	1859	1859	1859	387
213	20240409	155700	38382532	1859	1859	1859	1859	0
214	20240409	155600	38382532	1859	1859	1859	1859	0
215	20240409	155500	38382532	1859	1859	1859	1859	0
216	20240409	155400	38382532	1859	1859	1859	1859	0
217	20240409	155300	38382532	1859	1859	1859	1859	0
218	20240409	155200	38382532	1859	1859	1859	1859	0
219	20240409	155100	38382532	1859	1859	1859	1859	0
220	20240409	155000	38382532	1859	1859	1859	1859	0
221	20240409	154900	38382532	1859	1859	1859	1859	0
222	20240409	154800	38382532	1859	1859	1859	1859	0
223	20240409	154700	38382532	1859	1859	1859	1859	0
224	20240409	154600	38382532	1859	1859	1859	1859	0
225	20240409	154500	38382532	1859	1859	1859	1859	0
226	20240409	154400	38382532	1859	1859	1859	1859	0
227	20240409	154300	38382532	1859	1859	1859	1859	0
228	20240409	154200	38382532	1859	1859	1859	1859	0
229	20240409	154100	38382532	1859	1859	1859	1859	0
230	20240409	154000	38382532	1859	1859	1859	1859	0
231	20240409	153900	38382532	1859	1859	1859	1859	0
232	20240409	153800	38382532	1859	1859	1859	1859	0
233	20240409	153700	38382532	1859	1859	1859	1859	0
234	20240409	153600	38382532	1859	1859	1859	1859	0
235	20240409	153500	38382532	1859	1859	1859	1859	0
236	20240409	153400	38382532	1859	1859	1859	1859	0
237	20240409	153300	38382532	1859	1859	1859	1859	0
238	20240409	153200	38382532	1859	1859	1859	1859	0
239	20240409	153100	38382532	1859	1859	1859	1859	0
240	20240409	153000	38382532	1859	1859	1859	1859	387
241	20240409	152900	37663099	1846	1846	1846	1846	0
242	20240409	152800	37663099	1846	1846	1846	1846	0
243	20240409	152700	37663099	1846	1846	1846	1846	0
244	20240409	152600	37663099	1846	1846	1846	1846	0
245	20240409	152500	37663099	1846	1846	1846	1846	0
246	20240409	152400	37663099	1846	1846	1846	1846	0
247	20240409	152300	37663099	1846	1846	1846	1846	0
248	20240409	152200	37663099	1846	1846	1846	1846	0
249	20240409	152100	37663099	1846	1846	1846	1846	0
250	20240409	152000	37663099	1846	1846	1846	1846	0
251	20240409	151900	37663099	1846	1846	1846	1846	0
252	20240409	151800	37663099	1846	1846	1846	1846	0
253	20240409	151700	37663099	1846	1847	1847	1846	500
254	20240409	151600	36739847	1846	1846	1846	1846	0
255	20240409	151500	36739847	1846	1846	1846	1846	0
256	20240409	151400	36739847	1846	1846	1846	1846	0
257	20240409	151300	36739847	1846	1846	1846	1846	0
258	20240409	151200	36739847	1846	1847	1847	1846	140
259	20240409	151100	36481275	1847	1848	1848	1847	493
260	20240409	151000	35570659	1849	1849	1849	1849	131
261	20240409	150900	35328440	1850	1850	1850	1850	100
262	20240409	150800	35143440	1850	1850	1850	1850	299
263	20240409	150700	34590290	1850	1850	1850	1850	0
264	20240409	150600	34590290	1850	1850	1850	1850	1096
265	20240409	150500	32562690	1850	1850	1850	1850	150
266	20240409	150400	32285190	1850	1850	1850	1850	0
267	20240409	150300	32285190	1850	1850	1850	1850	0
268	20240409	150200	32285190	1850	1850	1850	1850	0
269	20240409	150100	32285190	1850	1850	1850	1850	0
270	20240409	150000	32285190	1850	1850	1850	1850	0
271	20240409	145900	32285190	1850	1850	1850	1850	0
272	20240409	145800	32285190	1850	1850	1850	1850	0
273	20240409	145700	32285190	1850	1850	1850	1850	0
274	20240409	145600	32285190	1850	1850	1850	1850	0
275	20240409	145500	32285190	1850	1850	1850	1850	50
276	20240409	145400	32192690	1850	1850	1850	1850	163
277	20240409	145300	31891140	1854	1854	1854	1854	0
278	20240409	145200	31891140	1854	1854	1854	1854	0
279	20240409	145100	31891140	1854	1854	1854	1854	0
280	20240409	145000	31891140	1854	1854	1854	1854	24
281	20240409	144900	31846644	1850	1850	1850	1850	0
282	20240409	144800	31846644	1850	1850	1850	1850	0
283	20240409	144700	31846644	1850	1850	1850	1850	0
284	20240409	144600	31846644	1850	1850	1850	1850	0
285	20240409	144500	31846644	1850	1850	1850	1850	0
286	20240409	144400	31846644	1850	1850	1850	1850	0
287	20240409	144300	31846644	1850	1850	1850	1850	0
288	20240409	144200	31846644	1850	1850	1850	1850	500
289	20240409	144100	30921644	1854	1854	1854	1854	0
290	20240409	144000	30921644	1854	1854	1854	1854	0
291	20240409	143900	30921644	1854	1854	1854	1854	0
292	20240409	143800	30921644	1854	1854	1854	1854	0
293	20240409	143700	30921644	1854	1854	1854	1854	0
294	20240409	143600	30921644	1854	1854	1854	1854	0
295	20240409	143500	30921644	1854	1854	1854	1854	0
296	20240409	143400	30921644	1854	1854	1854	1854	0
297	20240409	143300	30921644	1854	1854	1854	1854	24
298	20240409	143200	30877148	1850	1850	1850	1850	0
299	20240409	143100	30877148	1850	1850	1850	1850	0
300	20240409	143000	30877148	1850	1850	1850	1850	0
301	20240409	142900	30877148	1850	1850	1850	1850	0
302	20240409	142800	30877148	1850	1853	1853	1850	1000
303	20240409	142700	29027076	1854	1854	1854	1854	0
304	20240409	142600	29027076	1854	1854	1854	1854	80
305	20240409	142500	28878756	1854	1854	1854	1854	0
306	20240409	142400	28878756	1854	1854	1854	1854	0
307	20240409	142300	28878756	1854	1854	1854	1854	0
308	20240409	142200	28878756	1854	1854	1854	1854	0
309	20240409	142100	28878756	1854	1854	1854	1854	0
310	20240409	142000	28878756	1854	1854	1854	1854	0
311	20240409	141900	28878756	1854	1854	1854	1854	0
312	20240409	141800	28878756	1854	1854	1854	1854	1
313	20240409	141700	28876902	1857	1857	1857	1857	0
314	20240409	141600	28876902	1857	1857	1857	1857	24
315	20240409	141500	28832334	1857	1857	1857	1857	0
316	20240409	141400	28832334	1857	1857	1857	1857	0
317	20240409	141300	28832334	1857	1857	1857	1857	0
318	20240409	141200	28832334	1857	1857	1857	1857	0
319	20240409	141100	28832334	1857	1857	1857	1857	0
320	20240409	141000	28832334	1857	1857	1857	1857	0
321	20240409	140900	28832334	1857	1857	1857	1857	0
322	20240409	140800	28832334	1857	1857	1857	1857	0
323	20240409	140700	28832334	1857	1857	1857	1857	0
324	20240409	140600	28832334	1857	1857	1857	1857	2
325	20240409	140500	28828620	1857	1857	1857	1857	0
326	20240409	140400	28828620	1857	1857	1857	1857	0
327	20240409	140300	28828620	1857	1857	1857	1857	5
328	20240409	140200	28819335	1857	1857	1857	1857	0
329	20240409	140100	28819335	1857	1857	1857	1857	0
330	20240409	140000	28819335	1857	1857	1857	1857	0
331	20240409	135900	28819335	1857	1857	1857	1857	24
332	20240409	135800	28774767	1854	1854	1854	1854	0
333	20240409	135700	28774767	1854	1854	1854	1854	0
334	20240409	135600	28774767	1854	1854	1854	1854	29
335	20240409	135500	28721001	1854	1854	1854	1854	0
336	20240409	135400	28721001	1854	1854	1854	1854	0
337	20240409	135300	28721001	1854	1854	1854	1854	0
338	20240409	135200	28721001	1854	1854	1854	1854	0
339	20240409	135100	28721001	1854	1854	1854	1854	0
340	20240409	135000	28721001	1854	1854	1854	1854	0
341	20240409	134900	28721001	1854	1854	1854	1854	0
342	20240409	134800	28721001	1854	1854	1854	1854	1
343	20240409	134700	28719147	1858	1858	1858	1858	0
344	20240409	134600	28719147	1858	1858	1858	1858	0
345	20240409	134500	28719147	1858	1858	1858	1858	0
346	20240409	134400	28719147	1858	1858	1858	1858	0
347	20240409	134300	28719147	1858	1858	1858	1858	0
348	20240409	134200	28719147	1858	1858	1858	1858	24
349	20240409	134100	28674555	1851	1851	1851	1851	0
350	20240409	134000	28674555	1851	1851	1851	1851	0
351	20240409	133900	28674555	1851	1851	1851	1851	0
352	20240409	133800	28674555	1851	1851	1851	1851	0
353	20240409	133700	28674555	1851	1851	1851	1851	0
354	20240409	133600	28674555	1851	1851	1851	1851	0
355	20240409	133500	28674555	1851	1851	1851	1851	0
356	20240409	133400	28674555	1851	1851	1851	1851	0
357	20240409	133300	28674555	1851	1851	1851	1851	0
358	20240409	133200	28674555	1851	1851	1851	1851	44
359	20240409	133100	28593111	1851	1851	1851	1851	0
360	20240409	133000	28593111	1851	1851	1851	1851	0
361	20240409	132900	28593111	1851	1851	1851	1851	0
362	20240409	132800	28593111	1851	1851	1851	1851	44
363	20240409	132700	28511667	1858	1858	1858	1858	10
364	20240409	132600	28493087	1858	1858	1858	1858	0
365	20240409	132500	28493087	1858	1858	1858	1858	24
366	20240409	132400	28448495	1850	1850	1850	1850	0
367	20240409	132300	28448495	1850	1850	1850	1850	44
368	20240409	132200	28367095	1850	1850	1850	1850	0
369	20240409	132100	28367095	1850	1850	1850	1850	0
370	20240409	132000	28367095	1850	1850	1850	1850	0
371	20240409	131900	28367095	1850	1850	1850	1850	44
372	20240409	131800	28285695	1858	1858	1858	1858	0
373	20240409	131700	28285695	1858	1858	1858	1858	0
374	20240409	131600	28285695	1858	1858	1858	1858	29
375	20240409	131500	28231813	1850	1850	1850	1850	0
376	20240409	131400	28231813	1850	1850	1850	1850	44
377	20240409	131300	28150413	1850	1850	1850	1850	0
378	20240409	131200	28150413	1850	1850	1850	1850	0
379	20240409	131100	28150413	1850	1850	1850	1850	0
380	20240409	131000	28150413	1850	1850	1850	1850	0
381	20240409	130900	28150413	1850	1850	1850	1850	44
382	20240409	130800	28069013	1858	1857	1858	1857	24
383	20240409	130700	28024443	1857	1857	1857	1857	0
384	20240409	130600	28024443	1857	1857	1857	1857	0
385	20240409	130500	28024443	1857	1850	1857	1850	45
386	20240409	130400	27941186	1850	1850	1850	1850	0
387	20240409	130300	27941186	1850	1850	1850	1850	0
388	20240409	130200	27941186	1850	1850	1850	1850	0
389	20240409	130100	27941186	1850	1850	1850	1850	0
390	20240409	130000	27941186	1850	1857	1857	1850	45
391	20240409	125900	27857929	1850	1850	1850	1850	0
392	20240409	125800	27857929	1850	1850	1850	1850	0
393	20240409	125700	27857929	1850	1850	1850	1850	0
394	20240409	125600	27857929	1850	1850	1850	1850	51
395	20240409	125500	27763579	1850	1855	1855	1850	2000
396	20240409	125400	24060802	1855	1855	1855	1855	0
397	20240409	125300	24060802	1855	1855	1855	1855	0
398	20240409	125200	24060802	1855	1855	1855	1855	0
399	20240409	125100	24060802	1855	1857	1857	1855	68
400	20240409	125000	23934614	1855	1855	1855	1855	8
401	20240409	124900	23919774	1855	1855	1855	1855	0
402	20240409	124800	23919774	1855	1855	1855	1855	0
403	20240409	124700	23919774	1855	1855	1855	1855	44
404	20240409	124600	23838154	1854	1854	1854	1854	0
405	20240409	124500	23838154	1854	1854	1854	1854	0
406	20240409	124400	23838154	1854	1854	1854	1854	0
407	20240409	124300	23838154	1854	1854	1854	1854	2
408	20240409	124200	23834446	1853	1853	1853	1853	44
409	20240409	124100	23752914	1853	1853	1853	1853	0
410	20240409	124000	23752914	1853	1853	1853	1853	0
411	20240409	123900	23752914	1853	1853	1853	1853	0
412	20240409	123800	23752914	1853	1853	1853	1853	44
413	20240409	123700	23671382	1853	1853	1853	1853	0
414	20240409	123600	23671382	1853	1853	1853	1853	1000
415	20240409	123500	21818382	1854	1854	1854	1854	0
416	20240409	123400	21818382	1854	1854	1854	1854	24
417	20240409	123300	21773886	1853	1853	1853	1853	44
418	20240409	123200	21692354	1854	1854	1854	1854	0
419	20240409	123100	21692354	1854	1854	1854	1854	5
420	20240409	123000	21683084	1854	1854	1854	1854	0
421	20240409	122900	21683084	1854	1854	1854	1854	13
422	20240409	122800	21658982	1854	1854	1854	1854	0
423	20240409	122700	21658982	1854	1854	1854	1854	0
424	20240409	122600	21658982	1854	1854	1854	1854	0
425	20240409	122500	21658982	1854	1854	1854	1854	0
426	20240409	122400	21658982	1854	1854	1854	1854	44
427	20240409	122300	21577406	1854	1854	1854	1854	0
428	20240409	122200	21577406	1854	1854	1854	1854	0
429	20240409	122100	21577406	1854	1854	1854	1854	0
430	20240409	122000	21577406	1854	1854	1854	1854	44
431	20240409	121900	21495830	1857	1857	1857	1857	0
432	20240409	121800	21495830	1857	1857	1857	1857	0
433	20240409	121700	21495830	1857	1857	1857	1857	24
434	20240409	121600	21451262	1853	1853	1853	1853	0
435	20240409	121500	21451262	1853	1853	1853	1853	44
436	20240409	121400	21369730	1853	1853	1853	1853	0
437	20240409	121300	21369730	1853	1853	1853	1853	0
438	20240409	121200	21369730	1853	1853	1853	1853	0
439	20240409	121100	21369730	1853	1853	1853	1853	44
440	20240409	121000	21288198	1853	1853	1853	1853	0
441	20240409	120900	21288198	1853	1853	1853	1853	0
442	20240409	120800	21288198	1853	1853	1853	1853	0
443	20240409	120700	21288198	1853	1853	1853	1853	0
444	20240409	120600	21288198	1853	1853	1853	1853	44
445	20240409	120500	21206666	1857	1857	1857	1857	0
446	20240409	120400	21206666	1857	1857	1857	1857	0
447	20240409	120300	21206666	1857	1857	1857	1857	0
448	20240409	120200	21206666	1857	1853	1857	1853	47
449	20240409	120100	21119567	1857	1857	1857	1857	0
450	20240409	120000	21119567	1857	1857	1857	1857	24
451	20240409	115900	21074999	1853	1853	1853	1853	0
452	20240409	115800	21074999	1853	1853	1853	1853	168
453	20240409	115700	20763695	1853	1853	1853	1853	45
454	20240409	115600	20680310	1853	1853	1853	1853	0
455	20240409	115500	20680310	1853	1853	1853	1853	0
456	20240409	115400	20680310	1853	1853	1853	1853	0
457	20240409	115300	20680310	1853	1853	1853	1853	45
458	20240409	115200	20596925	1853	1853	1853	1853	0
459	20240409	115100	20596925	1853	1853	1853	1853	0
460	20240409	115000	20596925	1853	1853	1853	1853	0
461	20240409	114900	20596925	1853	1853	1853	1853	0
462	20240409	114800	20596925	1853	1853	1853	1853	45
463	20240409	114700	20513540	1853	1853	1853	1853	0
464	20240409	114600	20513540	1853	1853	1853	1853	0
465	20240409	114500	20513540	1853	1853	1853	1853	0
466	20240409	114400	20513540	1853	1853	1853	1853	45
467	20240409	114300	20430155	1857	1857	1857	1857	24
468	20240409	114200	20385587	1854	1854	1854	1854	0
469	20240409	114100	20385587	1854	1854	1854	1854	0
470	20240409	114000	20385587	1854	1854	1854	1854	29
471	20240409	113900	20331821	1854	1854	1854	1854	16
472	20240409	113800	20302157	1854	1854	1854	1854	0
473	20240409	113700	20302157	1854	1854	1854	1854	0
474	20240409	113600	20302157	1854	1854	1854	1854	0
475	20240409	113500	20302157	1854	1854	1854	1854	0
476	20240409	113400	20302157	1854	1854	1854	1854	45
477	20240409	113300	20218727	1854	1854	1854	1854	1
478	20240409	113200	20216873	1858	1858	1858	1858	0
479	20240409	113100	20216873	1858	1858	1858	1858	0
480	20240409	113000	20216873	1858	1858	1858	1854	158
481	20240409	112900	19923489	1858	1858	1858	1858	20
482	20240409	112800	19886329	1858	1858	1858	1858	0
483	20240409	112700	19886329	1858	1858	1858	1858	0
484	20240409	112600	19886329	1858	1855	1858	1855	24
485	20240409	112500	19841803	1853	1853	1853	1853	45
486	20240409	112400	19758418	1853	1853	1853	1853	4
487	20240409	112300	19751006	1853	1853	1853	1853	2
488	20240409	112200	19747300	1853	1853	1853	1853	0
489	20240409	112100	19747300	1853	1853	1853	1853	45
490	20240409	112000	19663915	1854	1854	1854	1854	33
491	20240409	111900	19602733	1854	1854	1854	1854	0
492	20240409	111800	19602733	1854	1854	1854	1854	6
493	20240409	111700	19591609	1854	1854	1854	1854	0
494	20240409	111600	19591609	1854	1854	1854	1854	6
495	20240409	111500	19580485	1855	1855	1855	1855	0
496	20240409	111400	19580485	1855	1855	1855	1855	0
497	20240409	111300	19580485	1855	1855	1855	1855	0
498	20240409	111200	19580485	1855	1855	1855	1855	23
499	20240409	111100	19537820	1857	1857	1857	1857	1
500	20240409	111000	19535963	1858	1858	1858	1858	0
501	20240409	110900	19535963	1858	1858	1858	1858	77
502	20240409	110800	19392897	1857	1857	1857	1857	5
503	20240409	110700	19383612	1857	1857	1857	1857	45
504	20240409	110600	19300047	1857	1857	1857	1857	3
505	20240409	110500	19294476	1855	1855	1855	1855	37
506	20240409	110400	19225841	1853	1853	1853	1853	0
507	20240409	110300	19225841	1853	1853	1853	1853	45
508	20240409	110200	19142456	1853	1853	1853	1853	0
509	20240409	110100	19142456	1853	1853	1853	1853	0
510	20240409	110000	19142456	1853	1853	1853	1853	0
511	20240409	105900	19142456	1853	1853	1853	1853	0
512	20240409	105800	19142456	1853	1853	1853	1853	45
513	20240409	105700	19059071	1854	1854	1854	1854	2
514	20240409	105600	19055363	1853	1853	1853	1853	0
515	20240409	105500	19055363	1853	1853	1853	1853	0
516	20240409	105400	19055363	1853	1853	1853	1853	45
517	20240409	105300	18971978	1854	1854	1854	1854	2
518	20240409	105200	18968270	1853	1854	1854	1853	25
519	20240409	105100	18921921	1853	1853	1853	1853	15
520	20240409	105000	18894126	1853	1854	1854	1853	6
521	20240409	104900	18883003	1854	1854	1854	1854	25
522	20240409	104800	18836653	1854	1854	1854	1854	0
523	20240409	104700	18836653	1854	1854	1854	1854	0
524	20240409	104600	18836653	1854	1854	1854	1854	25
525	20240409	104500	18790303	1855	1855	1855	1855	8
526	20240409	104400	18775463	1855	1855	1855	1855	0
527	20240409	104300	18775463	1855	1855	1855	1855	1
528	20240409	104200	18773608	1855	1855	1855	1855	4
529	20240409	104100	18766188	1856	1856	1856	1856	1792
530	20240409	104000	15440236	1856	1856	1856	1856	45
531	20240409	103900	15356716	1856	1856	1856	1856	1
532	20240409	103800	15354860	1858	1858	1858	1858	6
533	20240409	103700	15343712	1858	1858	1858	1858	2000
534	20240409	103600	11627712	1856	1856	1856	1856	45
535	20240409	103500	11544192	1859	1859	1859	1859	24
536	20240409	103400	11499576	1858	1858	1858	1858	9
537	20240409	103300	11482854	1858	1858	1858	1858	4
538	20240409	103200	11475422	1856	1856	1856	1856	0
539	20240409	103100	11475422	1856	1856	1856	1856	45
540	20240409	103000	11391902	1858	1858	1858	1858	0
541	20240409	102900	11391902	1858	1858	1858	1858	1
542	20240409	102800	11390044	1856	1856	1856	1856	76
543	20240409	102700	11248988	1856	1856	1856	1856	45
544	20240409	102600	11165468	1859	1859	1859	1859	0
545	20240409	102500	11165468	1859	1859	1859	1859	0
546	20240409	102400	11165468	1859	1859	1859	1859	0
547	20240409	102300	11165468	1859	1859	1859	1859	8
548	20240409	102200	11150596	1859	1859	1859	1859	226
549	20240409	102100	10730462	1859	1859	1859	1859	6
550	20240409	102000	10719308	1859	1859	1859	1859	28
551	20240409	101900	10667256	1859	1859	1859	1859	0
552	20240409	101800	10667256	1859	1856	1859	1856	70
553	20240409	101700	10537261	1856	1856	1856	1856	1
554	20240409	101600	10535405	1856	1856	1856	1856	0
555	20240409	101500	10535405	1856	1856	1856	1856	0
556	20240409	101400	10535405	1856	1856	1856	1856	11
557	20240409	101300	10514989	1856	1856	1856	1856	34
558	20240409	101200	10451885	1859	1859	1859	1859	0
559	20240409	101100	10451885	1859	1859	1859	1859	0
560	20240409	101000	10451885	1859	1859	1859	1859	0
561	20240409	100900	10451885	1859	1859	1859	1859	0
562	20240409	100800	10451885	1859	1859	1859	1859	0
563	20240409	100700	10451885	1859	1859	1859	1859	59
564	20240409	100600	10342204	1861	1861	1861	1861	44
565	20240409	100500	10260320	1861	1861	1861	1861	1
566	20240409	100400	10258459	1858	1859	1859	1858	171
567	20240409	100300	9940593	1861	1861	1861	1861	0
568	20240409	100200	9940593	1861	1861	1861	1861	6
569	20240409	100100	9929427	1861	1861	1861	1861	25
570	20240409	100000	9882902	1861	1861	1861	1861	0
571	20240409	095900	9882902	1861	1861	1861	1861	0
572	20240409	095800	9882902	1861	1861	1861	1861	2
573	20240409	095700	9879180	1861	1861	1861	1861	1
574	20240409	095600	9877319	1861	1861	1861	1861	1
575	20240409	095500	9875458	1861	1861	1861	1861	50
576	20240409	095400	9782408	1861	1861	1861	1861	0
577	20240409	095300	9782408	1861	1861	1861	1861	4
578	20240409	095200	9774964	1859	1859	1859	1859	0
579	20240409	095100	9774964	1859	1859	1859	1859	0
580	20240409	095000	9774964	1859	1859	1859	1859	2
581	20240409	094900	9771246	1860	1860	1860	1860	116
582	20240409	094800	9555486	1860	1861	1861	1860	12
583	20240409	094700	9533158	1861	1861	1861	1861	7
584	20240409	094600	9520131	1861	1861	1861	1861	1
585	20240409	094500	9518270	1862	1862	1862	1862	1
586	20240409	094400	9516408	1861	1863	1863	1861	26
587	20240409	094300	9467972	1862	1863	1863	1862	3
588	20240409	094200	9462384	1862	1862	1862	1862	0
589	20240409	094100	9462384	1862	1864	1864	1862	6
590	20240409	094000	9451207	1860	1860	1860	1860	0
591	20240409	093900	9451207	1860	1860	1860	1860	20
592	20240409	093800	9414007	1860	1860	1860	1860	0
593	20240409	093700	9414007	1860	1860	1860	1860	0
594	20240409	093600	9414007	1860	1860	1860	1860	0
595	20240409	093500	9414007	1860	1860	1860	1860	0
596	20240409	093400	9414007	1860	1860	1860	1860	42
597	20240409	093300	9335887	1870	1869	1870	1869	38
598	20240409	093200	9264828	1870	1870	1870	1870	0
599	20240409	093100	9264828	1870	1870	1870	1870	0
600	20240409	093000	9264828	1870	1870	1870	1870	0
601	20240409	092900	9264828	1870	1870	1870	1870	0
602	20240409	092800	9264828	1870	1856	1870	1856	339
603	20240409	092700	8635389	1856	1854	1856	1854	25
604	20240409	092600	8588995	1856	1856	1856	1856	0
605	20240409	092500	8588995	1856	1853	1856	1853	3079
606	20240409	092400	2883599	1852	1852	1852	1852	1
607	20240409	092300	2881747	1853	1853	1853	1853	260
608	20240409	092200	2399967	1852	1852	1852	1852	0
609	20240409	092100	2399967	1852	1852	1852	1852	0
610	20240409	092000	2399967	1852	1852	1852	1852	0
611	20240409	091900	2399967	1852	1852	1852	1852	0
612	20240409	091800	2399967	1852	1852	1852	1852	1110
613	20240409	091700	344247	1852	1852	1852	1852	0
614	20240409	091600	344247	1852	1852	1852	1852	0
615	20240409	091500	344247	1852	1852	1852	1852	0
616	20240409	091400	344247	1852	1851	1852	1851	99
617	20240409	091300	160995	1859	1859	1859	1859	0
618	20240409	091200	160995	1859	1859	1859	1859	0
619	20240409	091100	160995	1859	1859	1859	1859	0
620	20240409	091000	160995	1859	1859	1859	1859	0
621	20240409	090900	160995	1859	1859	1859	1859	0
622	20240409	090800	160995	1859	1859	1859	1859	0
623	20240409	090700	160995	1859	1859	1859	1859	0
624	20240409	090600	160995	1859	1859	1859	1859	5
625	20240409	090500	151700	1850	1850	1850	1850	0
626	20240409	090400	151700	1850	1850	1850	1850	0
627	20240409	090300	151700	1850	1850	1850	1850	0
628	20240409	090200	151700	1850	1850	1850	1850	0
629	20240409	090100	151700	1850	1850	1850	1850	0
630	20240409	090000	151700	1850	1850	1850	1850	82