KissMeData/060380/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	192800	28999419	1870	1870	1870	1870	216
3	20240416	192700	28999419	1870	1870	1870	1870	0
4	20240416	192600	28999419	1870	1870	1870	1870	0
5	20240416	192500	28999419	1870	1870	1870	1870	0
6	20240416	192400	28999419	1870	1870	1870	1870	0
7	20240416	192300	28999419	1870	1870	1870	1870	0
8	20240416	192200	28999419	1870	1870	1870	1870	0
9	20240416	192100	28999419	1870	1870	1870	1870	0
10	20240416	192000	28999419	1870	1870	1870	1870	0
11	20240416	191900	28999419	1870	1870	1870	1870	0
12	20240416	191800	28999419	1870	1870	1870	1870	0
13	20240416	191700	28999419	1870	1870	1870	1870	0
14	20240416	191600	28999419	1870	1870	1870	1870	0
15	20240416	191500	28999419	1870	1870	1870	1870	0
16	20240416	191400	28999419	1870	1870	1870	1870	0
17	20240416	191300	28999419	1870	1870	1870	1870	0
18	20240416	191200	28999419	1870	1870	1870	1870	0
19	20240416	191100	28999419	1870	1870	1870	1870	0
20	20240416	191000	28999419	1870	1870	1870	1870	0
21	20240416	190900	28999419	1870	1870	1870	1870	0
22	20240416	190800	28999419	1870	1870	1870	1870	0
23	20240416	190700	28999419	1870	1870	1870	1870	0
24	20240416	190600	28999419	1870	1870	1870	1870	0
25	20240416	190500	28999419	1870	1870	1870	1870	0
26	20240416	190400	28999419	1870	1870	1870	1870	0
27	20240416	190300	28999419	1870	1870	1870	1870	0
28	20240416	190200	28999419	1870	1870	1870	1870	0
29	20240416	190100	28999419	1870	1870	1870	1870	0
30	20240416	190000	28999419	1870	1870	1870	1870	0
31	20240416	185900	28999419	1870	1870	1870	1870	0
32	20240416	185800	28999419	1870	1870	1870	1870	216
33	20240416	185700	28999419	1870	1870	1870	1870	0
34	20240416	185600	28999419	1870	1870	1870	1870	0
35	20240416	185500	28999419	1870	1870	1870	1870	0
36	20240416	185400	28999419	1870	1870	1870	1870	0
37	20240416	185300	28999419	1870	1870	1870	1870	0
38	20240416	185200	28999419	1870	1870	1870	1870	0
39	20240416	185100	28999419	1870	1870	1870	1870	0
40	20240416	185000	28999419	1870	1870	1870	1870	0
41	20240416	184900	28999419	1870	1870	1870	1870	0
42	20240416	184800	28999419	1870	1870	1870	1870	0
43	20240416	184700	28999419	1870	1870	1870	1870	0
44	20240416	184600	28999419	1870	1870	1870	1870	0
45	20240416	184500	28999419	1870	1870	1870	1870	0
46	20240416	184400	28999419	1870	1870	1870	1870	0
47	20240416	184300	28999419	1870	1870	1870	1870	0
48	20240416	184200	28999419	1870	1870	1870	1870	0
49	20240416	184100	28999419	1870	1870	1870	1870	0
50	20240416	184000	28999419	1870	1870	1870	1870	0
51	20240416	183900	28999419	1870	1870	1870	1870	0
52	20240416	183800	28999419	1870	1870	1870	1870	0
53	20240416	183700	28999419	1870	1870	1870	1870	0
54	20240416	183600	28999419	1870	1870	1870	1870	0
55	20240416	183500	28999419	1870	1870	1870	1870	0
56	20240416	183400	28999419	1870	1870	1870	1870	0
57	20240416	183300	28999419	1870	1870	1870	1870	0
58	20240416	183200	28999419	1870	1870	1870	1870	0
59	20240416	183100	28999419	1870	1870	1870	1870	0
60	20240416	183000	28999419	1870	1870	1870	1870	0
61	20240416	182900	28999419	1870	1870	1870	1870	0
62	20240416	182800	28999419	1870	1870	1870	1870	216
63	20240416	182700	28999419	1870	1870	1870	1870	0
64	20240416	182600	28999419	1870	1870	1870	1870	0
65	20240416	182500	28999419	1870	1870	1870	1870	0
66	20240416	182400	28999419	1870	1870	1870	1870	0
67	20240416	182300	28999419	1870	1870	1870	1870	0
68	20240416	182200	28999419	1870	1870	1870	1870	0
69	20240416	182100	28999419	1870	1870	1870	1870	0
70	20240416	182000	28999419	1870	1870	1870	1870	0
71	20240416	181900	28999419	1870	1870	1870	1870	0
72	20240416	181800	28999419	1870	1870	1870	1870	0
73	20240416	181700	28999419	1870	1870	1870	1870	0
74	20240416	181600	28999419	1870	1870	1870	1870	0
75	20240416	181500	28999419	1870	1870	1870	1870	0
76	20240416	181400	28999419	1870	1870	1870	1870	0
77	20240416	181300	28999419	1870	1870	1870	1870	0
78	20240416	181200	28999419	1870	1870	1870	1870	0
79	20240416	181100	28999419	1870	1870	1870	1870	0
80	20240416	181000	28999419	1870	1870	1870	1870	0
81	20240416	180900	28999419	1870	1870	1870	1870	0
82	20240416	180800	28999419	1870	1870	1870	1870	0
83	20240416	180700	28999419	1870	1870	1870	1870	0
84	20240416	180600	28999419	1870	1870	1870	1870	0
85	20240416	180500	28999419	1870	1870	1870	1870	0
86	20240416	180400	28999419	1870	1870	1870	1870	0
87	20240416	180300	28999419	1870	1870	1870	1870	0
88	20240416	180200	28999419	1870	1870	1870	1870	0
89	20240416	180100	28999419	1870	1870	1870	1870	0
90	20240416	180000	28999419	1870	1870	1870	1870	0
91	20240416	175900	28999419	1870	1870	1870	1870	0
92	20240416	175800	28999419	1870	1870	1870	1870	216
93	20240416	175700	28999419	1870	1870	1870	1870	0
94	20240416	175600	28999419	1870	1870	1870	1870	0
95	20240416	175500	28999419	1870	1870	1870	1870	0
96	20240416	175400	28999419	1870	1870	1870	1870	0
97	20240416	175300	28999419	1870	1870	1870	1870	0
98	20240416	175200	28999419	1870	1870	1870	1870	0
99	20240416	175100	28999419	1870	1870	1870	1870	0
100	20240416	175000	28999419	1870	1870	1870	1870	0
101	20240416	174900	28999419	1870	1870	1870	1870	0
102	20240416	174800	28999419	1870	1870	1870	1870	0
103	20240416	174700	28999419	1870	1870	1870	1870	0
104	20240416	174600	28999419	1870	1870	1870	1870	0
105	20240416	174500	28999419	1870	1870	1870	1870	0
106	20240416	174400	28999419	1870	1870	1870	1870	0
107	20240416	174300	28999419	1870	1870	1870	1870	0
108	20240416	174200	28999419	1870	1870	1870	1870	0
109	20240416	174100	28999419	1870	1870	1870	1870	0
110	20240416	174000	28999419	1870	1870	1870	1870	0
111	20240416	173900	28999419	1870	1870	1870	1870	0
112	20240416	173800	28999419	1870	1870	1870	1870	0
113	20240416	173700	28999419	1870	1870	1870	1870	0
114	20240416	173600	28999419	1870	1870	1870	1870	0
115	20240416	173500	28999419	1870	1870	1870	1870	0
116	20240416	173400	28999419	1870	1870	1870	1870	0
117	20240416	173300	28999419	1870	1870	1870	1870	0
118	20240416	173200	28999419	1870	1870	1870	1870	0
119	20240416	173100	28999419	1870	1870	1870	1870	0
120	20240416	173000	28999419	1870	1870	1870	1870	0
121	20240416	172900	28999419	1870	1870	1870	1870	0
122	20240416	172800	28999419	1870	1870	1870	1870	216
123	20240416	172700	28999419	1870	1870	1870	1870	0
124	20240416	172600	28999419	1870	1870	1870	1870	0
125	20240416	172500	28999419	1870	1870	1870	1870	0
126	20240416	172400	28999419	1870	1870	1870	1870	0
127	20240416	172300	28999419	1870	1870	1870	1870	0
128	20240416	172200	28999419	1870	1870	1870	1870	0
129	20240416	172100	28999419	1870	1870	1870	1870	0
130	20240416	172000	28999419	1870	1870	1870	1870	0
131	20240416	171900	28999419	1870	1870	1870	1870	0
132	20240416	171800	28999419	1870	1870	1870	1870	0
133	20240416	171700	28999419	1870	1870	1870	1870	0
134	20240416	171600	28999419	1870	1870	1870	1870	0
135	20240416	171500	28999419	1870	1870	1870	1870	0
136	20240416	171400	28999419	1870	1870	1870	1870	0
137	20240416	171300	28999419	1870	1870	1870	1870	0
138	20240416	171200	28999419	1870	1870	1870	1870	0
139	20240416	171100	28999419	1870	1870	1870	1870	0
140	20240416	171000	28999419	1870	1870	1870	1870	0
141	20240416	170900	28999419	1870	1870	1870	1870	0
142	20240416	170800	28999419	1870	1870	1870	1870	0
143	20240416	170700	28999419	1870	1870	1870	1870	0
144	20240416	170600	28999419	1870	1870	1870	1870	0
145	20240416	170500	28999419	1870	1870	1870	1870	0
146	20240416	170400	28999419	1870	1870	1870	1870	0
147	20240416	170300	28999419	1870	1870	1870	1870	0
148	20240416	170200	28999419	1870	1870	1870	1870	0
149	20240416	170100	28999419	1870	1870	1870	1870	0
150	20240416	170000	28999419	1870	1870	1870	1870	0
151	20240416	165900	28999419	1870	1870	1870	1870	0
152	20240416	165800	28999419	1870	1870	1870	1870	216
153	20240416	165700	28999419	1870	1870	1870	1870	0
154	20240416	165600	28999419	1870	1870	1870	1870	0
155	20240416	165500	28999419	1870	1870	1870	1870	0
156	20240416	165400	28999419	1870	1870	1870	1870	0
157	20240416	165300	28999419	1870	1870	1870	1870	0
158	20240416	165200	28999419	1870	1870	1870	1870	0
159	20240416	165100	28999419	1870	1870	1870	1870	0
160	20240416	165000	28999419	1870	1870	1870	1870	0
161	20240416	164900	28999419	1870	1870	1870	1870	0
162	20240416	164800	28999419	1870	1870	1870	1870	0
163	20240416	164700	28999419	1870	1870	1870	1870	0
164	20240416	164600	28999419	1870	1870	1870	1870	0
165	20240416	164500	28999419	1870	1870	1870	1870	0
166	20240416	164400	28999419	1870	1870	1870	1870	0
167	20240416	164300	28999419	1870	1870	1870	1870	0
168	20240416	164200	28999419	1870	1870	1870	1870	0
169	20240416	164100	28999419	1870	1870	1870	1870	0
170	20240416	164000	28999419	1870	1870	1870	1870	0
171	20240416	163900	28999419	1870	1870	1870	1870	0
172	20240416	163800	28999419	1870	1870	1870	1870	0
173	20240416	163700	28999419	1870	1870	1870	1870	0
174	20240416	163600	28999419	1870	1870	1870	1870	0
175	20240416	163500	28999419	1870	1870	1870	1870	0
176	20240416	163400	28999419	1870	1870	1870	1870	0
177	20240416	163300	28999419	1870	1870	1870	1870	0
178	20240416	163200	28999419	1870	1870	1870	1870	0
179	20240416	163100	28999419	1870	1870	1870	1870	0
180	20240416	163000	28999419	1870	1870	1870	1870	0
181	20240416	162900	28999419	1870	1870	1870	1870	0
182	20240416	162800	28999419	1870	1870	1870	1870	216
183	20240416	162700	28999419	1870	1870	1870	1870	0
184	20240416	162600	28999419	1870	1870	1870	1870	0
185	20240416	162500	28999419	1870	1870	1870	1870	0
186	20240416	162400	28999419	1870	1870	1870	1870	0
187	20240416	162300	28999419	1870	1870	1870	1870	0
188	20240416	162200	28999419	1870	1870	1870	1870	0
189	20240416	162100	28999419	1870	1870	1870	1870	0
190	20240416	162000	28999419	1870	1870	1870	1870	0
191	20240416	161900	28999419	1870	1870	1870	1870	0
192	20240416	161800	28999419	1870	1870	1870	1870	0
193	20240416	161700	28999419	1870	1870	1870	1870	0
194	20240416	161600	28999419	1870	1870	1870	1870	0
195	20240416	161500	28999419	1870	1870	1870	1870	0
196	20240416	161400	28999419	1870	1870	1870	1870	0
197	20240416	161300	28999419	1870	1870	1870	1870	0
198	20240416	161200	28999419	1870	1870	1870	1870	0
199	20240416	161100	28999419	1870	1870	1870	1870	0
200	20240416	161000	28999419	1870	1870	1870	1870	0
201	20240416	160900	28999419	1870	1870	1870	1870	0
202	20240416	160800	28999419	1870	1870	1870	1870	0
203	20240416	160700	28999419	1870	1870	1870	1870	0
204	20240416	160600	28999419	1870	1870	1870	1870	0
205	20240416	160500	28999419	1870	1870	1870	1870	0
206	20240416	160400	28999419	1870	1870	1870	1870	0
207	20240416	160300	28999419	1870	1870	1870	1870	0
208	20240416	160200	28999419	1870	1870	1870	1870	0
209	20240416	160100	28999419	1870	1870	1870	1870	0
210	20240416	160000	28999419	1870	1870	1870	1870	0
211	20240416	155900	28999419	1870	1870	1870	1870	0
212	20240416	155800	28999419	1870	1870	1870	1870	216
213	20240416	155700	28999419	1870	1870	1870	1870	0
214	20240416	155600	28999419	1870	1870	1870	1870	0
215	20240416	155500	28999419	1870	1870	1870	1870	0
216	20240416	155400	28999419	1870	1870	1870	1870	0
217	20240416	155300	28999419	1870	1870	1870	1870	0
218	20240416	155200	28999419	1870	1870	1870	1870	0
219	20240416	155100	28999419	1870	1870	1870	1870	0
220	20240416	155000	28999419	1870	1870	1870	1870	0
221	20240416	154900	28999419	1870	1870	1870	1870	0
222	20240416	154800	28999419	1870	1870	1870	1870	0
223	20240416	154700	28999419	1870	1870	1870	1870	0
224	20240416	154600	28999419	1870	1870	1870	1870	0
225	20240416	154500	28999419	1870	1870	1870	1870	0
226	20240416	154400	28999419	1870	1870	1870	1870	0
227	20240416	154300	28999419	1870	1870	1870	1870	0
228	20240416	154200	28999419	1870	1870	1870	1870	0
229	20240416	154100	28999419	1870	1870	1870	1870	0
230	20240416	154000	28999419	1870	1870	1870	1870	0
231	20240416	153900	28999419	1870	1870	1870	1870	0
232	20240416	153800	28999419	1870	1870	1870	1870	0
233	20240416	153700	28999419	1870	1870	1870	1870	0
234	20240416	153600	28999419	1870	1870	1870	1870	0
235	20240416	153500	28999419	1870	1870	1870	1870	0
236	20240416	153400	28999419	1870	1870	1870	1870	0
237	20240416	153300	28999419	1870	1870	1870	1870	0
238	20240416	153200	28999419	1870	1870	1870	1870	0
239	20240416	153100	28999419	1870	1870	1870	1870	0
240	20240416	153000	28999419	1870	1870	1870	1870	216
241	20240416	152900	28595499	1862	1862	1862	1862	0
242	20240416	152800	28595499	1862	1862	1862	1862	0
243	20240416	152700	28595499	1862	1862	1862	1862	0
244	20240416	152600	28595499	1862	1862	1862	1862	0
245	20240416	152500	28595499	1862	1862	1862	1862	0
246	20240416	152400	28595499	1862	1862	1862	1862	0
247	20240416	152300	28595499	1862	1862	1862	1862	0
248	20240416	152200	28595499	1862	1862	1862	1862	0
249	20240416	152100	28595499	1862	1862	1862	1862	0
250	20240416	152000	28595499	1862	1862	1862	1862	0
251	20240416	151900	28595499	1862	1862	1862	1862	0
252	20240416	151800	28595499	1862	1862	1862	1862	0
253	20240416	151700	28595499	1862	1862	1862	1862	0
254	20240416	151600	28595499	1862	1862	1862	1862	0
255	20240416	151500	28595499	1862	1862	1862	1862	0
256	20240416	151400	28595499	1862	1862	1862	1862	0
257	20240416	151300	28595499	1862	1863	1863	1862	144
258	20240416	151200	28327321	1869	1870	1870	1869	2480
259	20240416	151100	23689726	1870	1870	1870	1870	829
260	20240416	151000	22139496	1869	1869	1869	1869	0
261	20240416	150900	22139496	1869	1869	1869	1869	560
262	20240416	150800	21092856	1870	1870	1870	1870	0
263	20240416	150700	21092856	1870	1870	1870	1870	0
264	20240416	150600	21092856	1870	1870	1870	1870	1
265	20240416	150500	21090986	1869	1869	1869	1869	0
266	20240416	150400	21090986	1869	1869	1869	1869	0
267	20240416	150300	21090986	1869	1869	1869	1869	4
268	20240416	150200	21083510	1870	1870	1870	1870	1
269	20240416	150100	21081640	1869	1869	1869	1869	32
270	20240416	150000	21021832	1869	1869	1869	1869	0
271	20240416	145900	21021832	1869	1865	1869	1865	20
272	20240416	145800	20984456	1865	1865	1865	1865	0
273	20240416	145700	20984456	1865	1865	1865	1865	0
274	20240416	145600	20984456	1865	1865	1865	1865	0
275	20240416	145500	20984456	1865	1865	1865	1865	0
276	20240416	145400	20984456	1865	1865	1865	1865	0
277	20240416	145300	20984456	1865	1865	1865	1865	0
278	20240416	145200	20984456	1865	1865	1865	1865	0
279	20240416	145100	20984456	1865	1865	1865	1865	0
280	20240416	145000	20984456	1865	1865	1865	1865	0
281	20240416	144900	20984456	1865	1865	1865	1865	0
282	20240416	144800	20984456	1865	1865	1865	1865	0
283	20240416	144700	20984456	1865	1865	1865	1865	0
284	20240416	144600	20984456	1865	1865	1865	1865	0
285	20240416	144500	20984456	1865	1865	1865	1865	0
286	20240416	144400	20984456	1865	1865	1865	1865	0
287	20240416	144300	20984456	1865	1860	1865	1860	20
288	20240416	144200	20947196	1857	1857	1857	1857	0
289	20240416	144100	20947196	1857	1857	1857	1857	0
290	20240416	144000	20947196	1857	1857	1857	1857	0
291	20240416	143900	20947196	1857	1857	1857	1857	0
292	20240416	143800	20947196	1857	1857	1857	1857	200
293	20240416	143700	20575796	1857	1857	1857	1857	0
294	20240416	143600	20575796	1857	1857	1857	1857	336
295	20240416	143500	19951844	1857	1857	1857	1857	182
296	20240416	143400	19613870	1857	1857	1857	1857	0
297	20240416	143300	19613870	1857	1857	1857	1857	0
298	20240416	143200	19613870	1857	1857	1857	1857	0
299	20240416	143100	19613870	1857	1857	1857	1857	0
300	20240416	143000	19613870	1857	1857	1857	1857	0
301	20240416	142900	19613870	1857	1857	1857	1857	0
302	20240416	142800	19613870	1857	1857	1857	1857	0
303	20240416	142700	19613870	1857	1857	1857	1857	20
304	20240416	142600	19576730	1857	1857	1857	1857	0
305	20240416	142500	19576730	1857	1857	1857	1857	0
306	20240416	142400	19576730	1857	1857	1857	1857	0
307	20240416	142300	19576730	1857	1857	1857	1857	191
308	20240416	142200	19222043	1857	1857	1857	1857	9
309	20240416	142100	19205330	1857	1857	1857	1857	0
310	20240416	142000	19205330	1857	1857	1857	1857	0
311	20240416	141900	19205330	1857	1857	1857	1857	0
312	20240416	141800	19205330	1857	1857	1857	1857	0
313	20240416	141700	19205330	1857	1857	1857	1857	0
314	20240416	141600	19205330	1857	1857	1857	1857	0
315	20240416	141500	19205330	1857	1857	1857	1857	0
316	20240416	141400	19205330	1857	1857	1857	1857	0
317	20240416	141300	19205330	1857	1857	1857	1857	1
318	20240416	141200	19203473	1858	1858	1858	1858	0
319	20240416	141100	19203473	1858	1858	1858	1858	20
320	20240416	141000	19166313	1850	1850	1850	1850	0
321	20240416	140900	19166313	1850	1850	1850	1850	0
322	20240416	140800	19166313	1850	1868	1868	1825	1050
323	20240416	140700	17234211	1868	1868	1868	1868	0
324	20240416	140600	17234211	1868	1868	1868	1868	2
325	20240416	140500	17230475	1868	1868	1868	1868	47
326	20240416	140400	17142679	1868	1868	1868	1868	0
327	20240416	140300	17142679	1868	1868	1868	1868	0
328	20240416	140200	17142679	1868	1868	1868	1868	1
329	20240416	140100	17140811	1868	1868	1868	1868	0
330	20240416	140000	17140811	1868	1868	1868	1868	0
331	20240416	135900	17140811	1868	1868	1868	1868	0
332	20240416	135800	17140811	1868	1868	1868	1868	0
333	20240416	135700	17140811	1868	1868	1868	1868	0
334	20240416	135600	17140811	1868	1868	1868	1868	0
335	20240416	135500	17140811	1868	1867	1868	1867	20
336	20240416	135400	17103452	1867	1867	1867	1867	0
337	20240416	135300	17103452	1867	1867	1867	1867	0
338	20240416	135200	17103452	1867	1867	1867	1867	0
339	20240416	135100	17103452	1867	1867	1867	1867	0
340	20240416	135000	17103452	1867	1867	1867	1867	0
341	20240416	134900	17103452	1867	1867	1867	1867	0
342	20240416	134800	17103452	1867	1867	1867	1867	0
343	20240416	134700	17103452	1867	1867	1867	1867	0
344	20240416	134600	17103452	1867	1867	1867	1867	10
345	20240416	134500	17084782	1867	1867	1867	1865	20
346	20240416	134400	17047448	1867	1867	1867	1867	0
347	20240416	134300	17047448	1867	1867	1867	1867	0
348	20240416	134200	17047448	1867	1867	1867	1867	0
349	20240416	134100	17047448	1867	1867	1867	1867	0
350	20240416	134000	17047448	1867	1867	1867	1867	0
351	20240416	133900	17047448	1867	1867	1867	1867	20
352	20240416	133800	17010108	1865	1865	1865	1865	0
353	20240416	133700	17010108	1865	1865	1865	1865	0
354	20240416	133600	17010108	1865	1865	1865	1865	0
355	20240416	133500	17010108	1865	1865	1865	1865	0
356	20240416	133400	17010108	1865	1865	1865	1865	0
357	20240416	133300	17010108	1865	1865	1865	1865	0
358	20240416	133200	17010108	1865	1865	1865	1865	72
359	20240416	133100	16875828	1865	1865	1865	1865	24
360	20240416	133000	16831068	1866	1866	1866	1866	0
361	20240416	132900	16831068	1866	1866	1866	1866	0
362	20240416	132800	16831068	1866	1866	1866	1866	0
363	20240416	132700	16831068	1866	1865	1866	1865	226
364	20240416	132600	16409362	1866	1866	1866	1866	0
365	20240416	132500	16409362	1866	1866	1866	1866	0
366	20240416	132400	16409362	1866	1866	1866	1866	0
367	20240416	132300	16409362	1866	1865	1866	1865	20
368	20240416	132200	16372057	1859	1859	1859	1859	0
369	20240416	132100	16372057	1859	1859	1859	1859	0
370	20240416	132000	16372057	1859	1859	1859	1859	0
371	20240416	131900	16372057	1859	1859	1859	1859	0
372	20240416	131800	16372057	1859	1859	1859	1859	0
373	20240416	131700	16372057	1859	1859	1859	1859	55
374	20240416	131600	16269812	1859	1859	1859	1859	0
375	20240416	131500	16269812	1859	1859	1859	1859	0
376	20240416	131400	16269812	1859	1859	1859	1859	0
377	20240416	131300	16269812	1859	1859	1859	1859	0
378	20240416	131200	16269812	1859	1859	1859	1859	0
379	20240416	131100	16269812	1859	1859	1859	1859	0
380	20240416	131000	16269812	1859	1859	1859	1859	0
381	20240416	130900	16269812	1859	1859	1859	1859	58
382	20240416	130800	16161990	1859	1859	1859	1859	0
383	20240416	130700	16161990	1859	1859	1859	1859	20
384	20240416	130600	16124810	1859	1859	1859	1859	0
385	20240416	130500	16124810	1859	1859	1859	1859	0
386	20240416	130400	16124810	1859	1859	1859	1859	0
387	20240416	130300	16124810	1859	1859	1859	1859	0
388	20240416	130200	16124810	1859	1859	1859	1859	0
389	20240416	130100	16124810	1859	1859	1859	1859	0
390	20240416	130000	16124810	1859	1859	1859	1859	0
391	20240416	125900	16124810	1859	1859	1859	1859	1
392	20240416	125800	16122951	1859	1859	1859	1859	5
393	20240416	125700	16113656	1859	1859	1859	1859	5
394	20240416	125600	16104361	1859	1859	1859	1859	0
395	20240416	125500	16104361	1859	1859	1859	1859	53
396	20240416	125400	16005834	1858	1858	1858	1858	0
397	20240416	125300	16005834	1858	1858	1858	1858	0
398	20240416	125200	16005834	1858	1858	1858	1858	2
399	20240416	125100	16002118	1858	1858	1858	1858	20
400	20240416	125000	15964958	1859	1859	1859	1859	0
401	20240416	124900	15964958	1859	1859	1859	1859	0
402	20240416	124800	15964958	1859	1859	1859	1859	0
403	20240416	124700	15964958	1859	1859	1859	1859	0
404	20240416	124600	15964958	1859	1859	1859	1859	0
405	20240416	124500	15964958	1859	1859	1859	1859	0
406	20240416	124400	15964958	1859	1859	1859	1859	0
407	20240416	124300	15964958	1859	1859	1859	1859	0
408	20240416	124200	15964958	1859	1859	1859	1859	0
409	20240416	124100	15964958	1859	1859	1859	1859	1
410	20240416	124000	15963099	1859	1859	1859	1859	0
411	20240416	123900	15963099	1859	1859	1859	1859	0
412	20240416	123800	15963099	1859	1859	1859	1859	0
413	20240416	123700	15963099	1859	1859	1859	1859	0
414	20240416	123600	15963099	1859	1859	1859	1859	0
415	20240416	123500	15963099	1859	1859	1859	1859	20
416	20240416	123400	15925919	1846	1847	1855	1846	517
417	20240416	123300	14971028	1847	1847	1847	1847	100
418	20240416	123200	14786328	1855	1855	1855	1855	0
419	20240416	123100	14786328	1855	1855	1855	1855	0
420	20240416	123000	14786328	1855	1855	1855	1855	0
421	20240416	122900	14786328	1855	1855	1855	1855	0
422	20240416	122800	14786328	1855	1855	1855	1855	0
423	20240416	122700	14786328	1855	1855	1855	1855	0
424	20240416	122600	14786328	1855	1855	1855	1855	0
425	20240416	122500	14786328	1855	1855	1855	1855	0
426	20240416	122400	14786328	1855	1855	1855	1855	0
427	20240416	122300	14786328	1855	1855	1855	1855	0
428	20240416	122200	14786328	1855	1855	1855	1855	0
429	20240416	122100	14786328	1855	1855	1855	1855	0
430	20240416	122000	14786328	1855	1855	1855	1855	0
431	20240416	121900	14786328	1855	1855	1855	1855	20
432	20240416	121800	14749228	1855	1855	1855	1855	0
433	20240416	121700	14749228	1855	1855	1855	1855	0
434	20240416	121600	14749228	1855	1855	1855	1855	0
435	20240416	121500	14749228	1855	1855	1855	1855	0
436	20240416	121400	14749228	1855	1855	1855	1855	0
437	20240416	121300	14749228	1855	1855	1855	1855	0
438	20240416	121200	14749228	1855	1855	1855	1855	0
439	20240416	121100	14749228	1855	1855	1855	1855	0
440	20240416	121000	14749228	1855	1855	1855	1855	0
441	20240416	120900	14749228	1855	1855	1855	1855	0
442	20240416	120800	14749228	1855	1855	1855	1855	0
443	20240416	120700	14749228	1855	1855	1855	1855	0
444	20240416	120600	14749228	1855	1855	1855	1855	0
445	20240416	120500	14749228	1855	1855	1855	1855	70
446	20240416	120400	14619378	1855	1855	1855	1855	0
447	20240416	120300	14619378	1855	1855	1855	1855	20
448	20240416	120200	14582278	1850	1850	1850	1850	40
449	20240416	120100	14508278	1859	1859	1859	1859	0
450	20240416	120000	14508278	1859	1859	1859	1859	0
451	20240416	115900	14508278	1859	1859	1859	1859	0
452	20240416	115800	14508278	1859	1859	1859	1859	0
453	20240416	115700	14508278	1859	1859	1859	1859	0
454	20240416	115600	14508278	1859	1858	1859	1815	1030
455	20240416	115500	12614738	1858	1858	1858	1858	0
456	20240416	115400	12614738	1858	1858	1858	1858	0
457	20240416	115300	12614738	1858	1858	1858	1858	0
458	20240416	115200	12614738	1858	1859	1859	1858	22
459	20240416	115100	12573860	1859	1859	1859	1859	0
460	20240416	115000	12573860	1859	1859	1859	1859	0
461	20240416	114900	12573860	1859	1859	1859	1859	0
462	20240416	114800	12573860	1859	1859	1859	1859	0
463	20240416	114700	12573860	1859	1859	1859	1859	20
464	20240416	114600	12536680	1858	1858	1858	1858	0
465	20240416	114500	12536680	1858	1858	1858	1858	0
466	20240416	114400	12536680	1858	1858	1858	1858	0
467	20240416	114300	12536680	1858	1858	1858	1858	0
468	20240416	114200	12536680	1858	1861	1861	1858	793
469	20240416	114100	11062467	1865	1865	1865	1865	0
470	20240416	114000	11062467	1865	1865	1865	1865	0
471	20240416	113900	11062467	1865	1865	1865	1865	11
472	20240416	113800	11041952	1865	1865	1865	1865	12
473	20240416	113700	11019572	1866	1865	1866	1865	12
474	20240416	113600	10997191	1865	1866	1866	1865	219
475	20240416	113500	10588548	1866	1866	1866	1866	0
476	20240416	113400	10588548	1866	1866	1866	1866	392
477	20240416	113300	9857076	1866	1866	1866	1866	600
478	20240416	113200	8737476	1866	1866	1866	1866	0
479	20240416	113100	8737476	1866	1866	1866	1866	21
480	20240416	113000	8698290	1865	1865	1865	1865	56
481	20240416	112900	8593850	1865	1865	1865	1865	0
482	20240416	112800	8593850	1865	1865	1865	1865	0
483	20240416	112700	8593850	1865	1865	1865	1865	0
484	20240416	112600	8593850	1865	1865	1865	1865	0
485	20240416	112500	8593850	1865	1865	1865	1865	0
486	20240416	112400	8593850	1865	1865	1865	1865	0
487	20240416	112300	8593850	1865	1865	1865	1865	0
488	20240416	112200	8593850	1865	1865	1865	1865	0
489	20240416	112100	8593850	1865	1865	1865	1865	0
490	20240416	112000	8593850	1865	1865	1865	1865	0
491	20240416	111900	8593850	1865	1865	1865	1865	0
492	20240416	111800	8593850	1865	1865	1865	1865	0
493	20240416	111700	8593850	1865	1865	1865	1865	0
494	20240416	111600	8593850	1865	1865	1865	1865	0
495	20240416	111500	8593850	1865	1865	1865	1865	21
496	20240416	111400	8554685	1860	1860	1860	1860	0
497	20240416	111300	8554685	1860	1860	1860	1860	0
498	20240416	111200	8554685	1860	1860	1860	1860	0
499	20240416	111100	8554685	1860	1860	1860	1860	0
500	20240416	111000	8554685	1860	1860	1860	1860	0
501	20240416	110900	8554685	1860	1860	1860	1860	0
502	20240416	110800	8554685	1860	1860	1860	1860	0
503	20240416	110700	8554685	1860	1860	1860	1860	0
504	20240416	110600	8554685	1860	1860	1860	1860	50
505	20240416	110500	8461685	1865	1865	1865	1865	0
506	20240416	110400	8461685	1865	1865	1865	1865	0
507	20240416	110300	8461685	1865	1865	1865	1865	0
508	20240416	110200	8461685	1865	1865	1865	1865	0
509	20240416	110100	8461685	1865	1865	1865	1865	0
510	20240416	110000	8461685	1865	1865	1865	1865	0
511	20240416	105900	8461685	1865	1865	1865	1865	23
512	20240416	105800	8418790	1859	1859	1859	1859	0
513	20240416	105700	8418790	1859	1859	1859	1859	0
514	20240416	105600	8418790	1859	1859	1859	1859	440
515	20240416	105500	7600830	1866	1866	1866	1866	0
516	20240416	105400	7600830	1866	1866	1866	1866	0
517	20240416	105300	7600830	1866	1866	1866	1866	0
518	20240416	105200	7600830	1866	1866	1866	1866	0
519	20240416	105100	7600830	1866	1866	1866	1866	0
520	20240416	105000	7600830	1866	1866	1866	1866	0
521	20240416	104900	7600830	1866	1866	1866	1866	0
522	20240416	104800	7600830	1866	1866	1866	1866	0
523	20240416	104700	7600830	1866	1866	1866	1866	0
524	20240416	104600	7600830	1866	1866	1866	1866	0
525	20240416	104500	7600830	1866	1866	1866	1866	0
526	20240416	104400	7600830	1866	1866	1866	1866	0
527	20240416	104300	7600830	1866	1866	1866	1866	21
528	20240416	104200	7561644	1866	1866	1866	1866	0
529	20240416	104100	7561644	1866	1866	1866	1866	0
530	20240416	104000	7561644	1866	1866	1866	1866	0
531	20240416	103900	7561644	1866	1866	1866	1866	0
532	20240416	103800	7561644	1866	1866	1866	1866	2
533	20240416	103700	7557912	1866	1859	1866	1859	482
534	20240416	103600	6661867	1865	1865	1865	1865	0
535	20240416	103500	6661867	1865	1865	1865	1865	4
536	20240416	103400	6654407	1859	1859	1859	1859	0
537	20240416	103300	6654407	1859	1859	1859	1859	444
538	20240416	103200	5829011	1859	1859	1859	1859	0
539	20240416	103100	5829011	1859	1859	1859	1859	0
540	20240416	103000	5829011	1859	1859	1859	1859	0
541	20240416	102900	5829011	1859	1859	1859	1859	400
542	20240416	102800	5085411	1865	1865	1865	1865	0
543	20240416	102700	5085411	1865	1865	1865	1865	21
544	20240416	102600	5046246	1859	1859	1859	1859	0
545	20240416	102500	5046246	1859	1859	1859	1859	0
546	20240416	102400	5046246	1859	1859	1859	1859	0
547	20240416	102300	5046246	1859	1859	1859	1859	30
548	20240416	102200	4990476	1859	1859	1859	1859	0
549	20240416	102100	4990476	1859	1859	1859	1859	0
550	20240416	102000	4990476	1859	1864	1864	1859	639
551	20240416	101900	3800587	1864	1864	1864	1864	2
552	20240416	101800	3796859	1863	1863	1863	1863	0
553	20240416	101700	3796859	1863	1863	1863	1863	0
554	20240416	101600	3796859	1863	1863	1863	1863	0
555	20240416	101500	3796859	1863	1863	1863	1863	13
556	20240416	101400	3772640	1863	1863	1863	1863	0
557	20240416	101300	3772640	1863	1863	1863	1863	0
558	20240416	101200	3772640	1863	1863	1863	1863	0
559	20240416	101100	3772640	1863	1862	1863	1862	207
560	20240416	101000	3387038	1862	1862	1862	1862	103
561	20240416	100900	3195252	1862	1862	1862	1862	0
562	20240416	100800	3195252	1862	1862	1862	1862	0
563	20240416	100700	3195252	1862	1862	1862	1862	15
564	20240416	100600	3167322	1863	1863	1863	1863	0
565	20240416	100500	3167322	1863	1863	1863	1863	46
566	20240416	100400	3081624	1863	1863	1863	1863	0
567	20240416	100300	3081624	1863	1863	1863	1863	0
568	20240416	100200	3081624	1863	1863	1863	1863	0
569	20240416	100100	3081624	1863	1863	1863	1863	0
570	20240416	100000	3081624	1863	1863	1863	1863	0
571	20240416	095900	3081624	1863	1863	1863	1863	0
572	20240416	095800	3081624	1863	1863	1863	1863	0
573	20240416	095700	3081624	1863	1863	1863	1863	2
574	20240416	095600	3077898	1863	1863	1863	1863	0
575	20240416	095500	3077898	1863	1863	1863	1863	21
576	20240416	095400	3038775	1863	1863	1863	1863	34
577	20240416	095300	2975433	1859	1859	1859	1859	0
578	20240416	095200	2975433	1859	1859	1859	1859	100
579	20240416	095100	2789533	1864	1864	1864	1864	0
580	20240416	095000	2789533	1864	1864	1864	1864	0
581	20240416	094900	2789533	1864	1864	1864	1864	0
582	20240416	094800	2789533	1864	1864	1864	1864	0
583	20240416	094700	2789533	1864	1864	1864	1864	0
584	20240416	094600	2789533	1864	1863	1864	1863	150
585	20240416	094500	2509941	1866	1866	1866	1866	0
586	20240416	094400	2509941	1866	1866	1866	1866	0
587	20240416	094300	2509941	1866	1866	1866	1866	0
588	20240416	094200	2509941	1866	1866	1866	1866	0
589	20240416	094100	2509941	1866	1866	1866	1866	0
590	20240416	094000	2509941	1866	1866	1866	1866	0
591	20240416	093900	2509941	1866	1866	1866	1866	0
592	20240416	093800	2509941	1866	1866	1866	1866	0
593	20240416	093700	2509941	1866	1866	1866	1866	0
594	20240416	093600	2509941	1866	1866	1866	1866	0
595	20240416	093500	2509941	1866	1866	1866	1866	0
596	20240416	093400	2509941	1866	1866	1866	1866	0
597	20240416	093300	2509941	1866	1866	1866	1866	0
598	20240416	093200	2509941	1866	1866	1866	1866	0
599	20240416	093100	2509941	1866	1866	1866	1866	0
600	20240416	093000	2509941	1866	1857	1866	1857	322
601	20240416	092900	1911809	1858	1858	1858	1858	0
602	20240416	092800	1911809	1858	1873	1873	1858	60
603	20240416	092700	1799879	1874	1874	1874	1874	0
604	20240416	092600	1799879	1874	1858	1874	1857	123
605	20240416	092500	1571339	1875	1875	1875	1875	1
606	20240416	092400	1569464	1858	1861	1861	1858	150
607	20240416	092300	1290679	1877	1877	1877	1877	0
608	20240416	092200	1290679	1877	1877	1877	1877	0
609	20240416	092100	1290679	1877	1877	1877	1877	0
610	20240416	092000	1290679	1877	1877	1877	1877	0
611	20240416	091900	1290679	1877	1877	1877	1877	0
612	20240416	091800	1290679	1877	1877	1877	1877	0
613	20240416	091700	1290679	1877	1877	1877	1877	0
614	20240416	091600	1290679	1877	1877	1877	1877	0
615	20240416	091500	1290679	1877	1877	1877	1877	0
616	20240416	091400	1290679	1877	1877	1877	1877	0
617	20240416	091300	1290679	1877	1877	1877	1877	0
618	20240416	091200	1290679	1877	1877	1877	1877	0
619	20240416	091100	1290679	1877	1877	1877	1861	3
620	20240416	091000	1285064	1861	1861	1861	1861	0
621	20240416	090900	1285064	1861	1861	1861	1861	0
622	20240416	090800	1285064	1861	1861	1861	1861	0
623	20240416	090700	1285064	1861	1861	1861	1861	0
624	20240416	090600	1285064	1861	1864	1864	1861	500
625	20240416	090500	353898	1864	1864	1864	1864	0
626	20240416	090400	353898	1864	1864	1864	1864	0
627	20240416	090300	353898	1864	1865	1865	1864	44
628	20240416	090200	271842	1879	1879	1879	1879	0
629	20240416	090100	271842	1879	1879	1879	1879	0
630	20240416	090000	271842	1879	1864	1879	1864	145