KissMeData/060380/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	194000	60579593	1907	1907	1907	1907	957
3	20240424	193900	60579593	1907	1907	1907	1907	0
4	20240424	193800	60579593	1907	1907	1907	1907	0
5	20240424	193700	60579593	1907	1907	1907	1907	0
6	20240424	193600	60579593	1907	1907	1907	1907	0
7	20240424	193500	60579593	1907	1907	1907	1907	0
8	20240424	193400	60579593	1907	1907	1907	1907	0
9	20240424	193300	60579593	1907	1907	1907	1907	0
10	20240424	193200	60579593	1907	1907	1907	1907	0
11	20240424	193100	60579593	1907	1907	1907	1907	0
12	20240424	193000	60579593	1907	1907	1907	1907	0
13	20240424	192900	60579593	1907	1907	1907	1907	0
14	20240424	192800	60579593	1907	1907	1907	1907	0
15	20240424	192700	60579593	1907	1907	1907	1907	0
16	20240424	192600	60579593	1907	1907	1907	1907	0
17	20240424	192500	60579593	1907	1907	1907	1907	0
18	20240424	192400	60579593	1907	1907	1907	1907	0
19	20240424	192300	60579593	1907	1907	1907	1907	0
20	20240424	192200	60579593	1907	1907	1907	1907	0
21	20240424	192100	60579593	1907	1907	1907	1907	0
22	20240424	192000	60579593	1907	1907	1907	1907	0
23	20240424	191900	60579593	1907	1907	1907	1907	0
24	20240424	191800	60579593	1907	1907	1907	1907	0
25	20240424	191700	60579593	1907	1907	1907	1907	0
26	20240424	191600	60579593	1907	1907	1907	1907	0
27	20240424	191500	60579593	1907	1907	1907	1907	0
28	20240424	191400	60579593	1907	1907	1907	1907	0
29	20240424	191300	60579593	1907	1907	1907	1907	0
30	20240424	191200	60579593	1907	1907	1907	1907	0
31	20240424	191100	60579593	1907	1907	1907	1907	0
32	20240424	191000	60579593	1907	1907	1907	1907	957
33	20240424	190900	60579593	1907	1907	1907	1907	0
34	20240424	190800	60579593	1907	1907	1907	1907	0
35	20240424	190700	60579593	1907	1907	1907	1907	0
36	20240424	190600	60579593	1907	1907	1907	1907	0
37	20240424	190500	60579593	1907	1907	1907	1907	0
38	20240424	190400	60579593	1907	1907	1907	1907	0
39	20240424	190300	60579593	1907	1907	1907	1907	0
40	20240424	190200	60579593	1907	1907	1907	1907	0
41	20240424	190100	60579593	1907	1907	1907	1907	0
42	20240424	190000	60579593	1907	1907	1907	1907	0
43	20240424	185900	60579593	1907	1907	1907	1907	0
44	20240424	185800	60579593	1907	1907	1907	1907	0
45	20240424	185700	60579593	1907	1907	1907	1907	0
46	20240424	185600	60579593	1907	1907	1907	1907	0
47	20240424	185500	60579593	1907	1907	1907	1907	0
48	20240424	185400	60579593	1907	1907	1907	1907	0
49	20240424	185300	60579593	1907	1907	1907	1907	0
50	20240424	185200	60579593	1907	1907	1907	1907	0
51	20240424	185100	60579593	1907	1907	1907	1907	0
52	20240424	185000	60579593	1907	1907	1907	1907	0
53	20240424	184900	60579593	1907	1907	1907	1907	0
54	20240424	184800	60579593	1907	1907	1907	1907	0
55	20240424	184700	60579593	1907	1907	1907	1907	0
56	20240424	184600	60579593	1907	1907	1907	1907	0
57	20240424	184500	60579593	1907	1907	1907	1907	0
58	20240424	184400	60579593	1907	1907	1907	1907	0
59	20240424	184300	60579593	1907	1907	1907	1907	0
60	20240424	184200	60579593	1907	1907	1907	1907	0
61	20240424	184100	60579593	1907	1907	1907	1907	0
62	20240424	184000	60579593	1907	1907	1907	1907	957
63	20240424	183900	60579593	1907	1907	1907	1907	0
64	20240424	183800	60579593	1907	1907	1907	1907	0
65	20240424	183700	60579593	1907	1907	1907	1907	0
66	20240424	183600	60579593	1907	1907	1907	1907	0
67	20240424	183500	60579593	1907	1907	1907	1907	0
68	20240424	183400	60579593	1907	1907	1907	1907	0
69	20240424	183300	60579593	1907	1907	1907	1907	0
70	20240424	183200	60579593	1907	1907	1907	1907	0
71	20240424	183100	60579593	1907	1907	1907	1907	0
72	20240424	183000	60579593	1907	1907	1907	1907	0
73	20240424	182900	60579593	1907	1907	1907	1907	0
74	20240424	182800	60579593	1907	1907	1907	1907	0
75	20240424	182700	60579593	1907	1907	1907	1907	0
76	20240424	182600	60579593	1907	1907	1907	1907	0
77	20240424	182500	60579593	1907	1907	1907	1907	0
78	20240424	182400	60579593	1907	1907	1907	1907	0
79	20240424	182300	60579593	1907	1907	1907	1907	0
80	20240424	182200	60579593	1907	1907	1907	1907	0
81	20240424	182100	60579593	1907	1907	1907	1907	0
82	20240424	182000	60579593	1907	1907	1907	1907	0
83	20240424	181900	60579593	1907	1907	1907	1907	0
84	20240424	181800	60579593	1907	1907	1907	1907	0
85	20240424	181700	60579593	1907	1907	1907	1907	0
86	20240424	181600	60579593	1907	1907	1907	1907	0
87	20240424	181500	60579593	1907	1907	1907	1907	0
88	20240424	181400	60579593	1907	1907	1907	1907	0
89	20240424	181300	60579593	1907	1907	1907	1907	0
90	20240424	181200	60579593	1907	1907	1907	1907	0
91	20240424	181100	60579593	1907	1907	1907	1907	0
92	20240424	181000	60579593	1907	1907	1907	1907	957
93	20240424	180900	60579593	1907	1907	1907	1907	0
94	20240424	180800	60579593	1907	1907	1907	1907	0
95	20240424	180700	60579593	1907	1907	1907	1907	0
96	20240424	180600	60579593	1907	1907	1907	1907	0
97	20240424	180500	60579593	1907	1907	1907	1907	0
98	20240424	180400	60579593	1907	1907	1907	1907	0
99	20240424	180300	60579593	1907	1907	1907	1907	0
100	20240424	180200	60579593	1907	1907	1907	1907	0
101	20240424	180100	60579593	1907	1907	1907	1907	0
102	20240424	180000	60579593	1907	1907	1907	1907	0
103	20240424	175900	60579593	1907	1907	1907	1907	0
104	20240424	175800	60579593	1907	1907	1907	1907	0
105	20240424	175700	60579593	1907	1907	1907	1907	0
106	20240424	175600	60579593	1907	1907	1907	1907	0
107	20240424	175500	60579593	1907	1907	1907	1907	0
108	20240424	175400	60579593	1907	1907	1907	1907	0
109	20240424	175300	60579593	1907	1907	1907	1907	0
110	20240424	175200	60579593	1907	1907	1907	1907	0
111	20240424	175100	60579593	1907	1907	1907	1907	0
112	20240424	175000	60579593	1907	1907	1907	1907	0
113	20240424	174900	60579593	1907	1907	1907	1907	0
114	20240424	174800	60579593	1907	1907	1907	1907	0
115	20240424	174700	60579593	1907	1907	1907	1907	0
116	20240424	174600	60579593	1907	1907	1907	1907	0
117	20240424	174500	60579593	1907	1907	1907	1907	0
118	20240424	174400	60579593	1907	1907	1907	1907	0
119	20240424	174300	60579593	1907	1907	1907	1907	0
120	20240424	174200	60579593	1907	1907	1907	1907	0
121	20240424	174100	60579593	1907	1907	1907	1907	0
122	20240424	174000	60579593	1907	1907	1907	1907	957
123	20240424	173900	60579593	1907	1907	1907	1907	0
124	20240424	173800	60579593	1907	1907	1907	1907	0
125	20240424	173700	60579593	1907	1907	1907	1907	0
126	20240424	173600	60579593	1907	1907	1907	1907	0
127	20240424	173500	60579593	1907	1907	1907	1907	0
128	20240424	173400	60579593	1907	1907	1907	1907	0
129	20240424	173300	60579593	1907	1907	1907	1907	0
130	20240424	173200	60579593	1907	1907	1907	1907	0
131	20240424	173100	60579593	1907	1907	1907	1907	0
132	20240424	173000	60579593	1907	1907	1907	1907	0
133	20240424	172900	60579593	1907	1907	1907	1907	0
134	20240424	172800	60579593	1907	1907	1907	1907	0
135	20240424	172700	60579593	1907	1907	1907	1907	0
136	20240424	172600	60579593	1907	1907	1907	1907	0
137	20240424	172500	60579593	1907	1907	1907	1907	0
138	20240424	172400	60579593	1907	1907	1907	1907	0
139	20240424	172300	60579593	1907	1907	1907	1907	0
140	20240424	172200	60579593	1907	1907	1907	1907	0
141	20240424	172100	60579593	1907	1907	1907	1907	0
142	20240424	172000	60579593	1907	1907	1907	1907	0
143	20240424	171900	60579593	1907	1907	1907	1907	0
144	20240424	171800	60579593	1907	1907	1907	1907	0
145	20240424	171700	60579593	1907	1907	1907	1907	0
146	20240424	171600	60579593	1907	1907	1907	1907	0
147	20240424	171500	60579593	1907	1907	1907	1907	0
148	20240424	171400	60579593	1907	1907	1907	1907	0
149	20240424	171300	60579593	1907	1907	1907	1907	0
150	20240424	171200	60579593	1907	1907	1907	1907	0
151	20240424	171100	60579593	1907	1907	1907	1907	0
152	20240424	171000	60579593	1907	1907	1907	1907	957
153	20240424	170900	60579593	1907	1907	1907	1907	0
154	20240424	170800	60579593	1907	1907	1907	1907	0
155	20240424	170700	60579593	1907	1907	1907	1907	0
156	20240424	170600	60579593	1907	1907	1907	1907	0
157	20240424	170500	60579593	1907	1907	1907	1907	0
158	20240424	170400	60579593	1907	1907	1907	1907	0
159	20240424	170300	60579593	1907	1907	1907	1907	0
160	20240424	170200	60579593	1907	1907	1907	1907	0
161	20240424	170100	60579593	1907	1907	1907	1907	0
162	20240424	170000	60579593	1907	1907	1907	1907	0
163	20240424	165900	60579593	1907	1907	1907	1907	0
164	20240424	165800	60579593	1907	1907	1907	1907	0
165	20240424	165700	60579593	1907	1907	1907	1907	0
166	20240424	165600	60579593	1907	1907	1907	1907	0
167	20240424	165500	60579593	1907	1907	1907	1907	0
168	20240424	165400	60579593	1907	1907	1907	1907	0
169	20240424	165300	60579593	1907	1907	1907	1907	0
170	20240424	165200	60579593	1907	1907	1907	1907	0
171	20240424	165100	60579593	1907	1907	1907	1907	0
172	20240424	165000	60579593	1907	1907	1907	1907	0
173	20240424	164900	60579593	1907	1907	1907	1907	0
174	20240424	164800	60579593	1907	1907	1907	1907	0
175	20240424	164700	60579593	1907	1907	1907	1907	0
176	20240424	164600	60579593	1907	1907	1907	1907	0
177	20240424	164500	60579593	1907	1907	1907	1907	0
178	20240424	164400	60579593	1907	1907	1907	1907	0
179	20240424	164300	60579593	1907	1907	1907	1907	0
180	20240424	164200	60579593	1907	1907	1907	1907	0
181	20240424	164100	60579593	1907	1907	1907	1907	0
182	20240424	164000	60579593	1907	1907	1907	1907	957
183	20240424	163900	60579593	1907	1907	1907	1907	0
184	20240424	163800	60579593	1907	1907	1907	1907	0
185	20240424	163700	60579593	1907	1907	1907	1907	0
186	20240424	163600	60579593	1907	1907	1907	1907	0
187	20240424	163500	60579593	1907	1907	1907	1907	0
188	20240424	163400	60579593	1907	1907	1907	1907	0
189	20240424	163300	60579593	1907	1907	1907	1907	0
190	20240424	163200	60579593	1907	1907	1907	1907	0
191	20240424	163100	60579593	1907	1907	1907	1907	0
192	20240424	163000	60579593	1907	1907	1907	1907	0
193	20240424	162900	60579593	1907	1907	1907	1907	0
194	20240424	162800	60579593	1907	1907	1907	1907	0
195	20240424	162700	60579593	1907	1907	1907	1907	0
196	20240424	162600	60579593	1907	1907	1907	1907	0
197	20240424	162500	60579593	1907	1907	1907	1907	0
198	20240424	162400	60579593	1907	1907	1907	1907	0
199	20240424	162300	60579593	1907	1907	1907	1907	0
200	20240424	162200	60579593	1907	1907	1907	1907	0
201	20240424	162100	60579593	1907	1907	1907	1907	0
202	20240424	162000	60579593	1907	1907	1907	1907	0
203	20240424	161900	60579593	1907	1907	1907	1907	0
204	20240424	161800	60579593	1907	1907	1907	1907	0
205	20240424	161700	60579593	1907	1907	1907	1907	0
206	20240424	161600	60579593	1907	1907	1907	1907	0
207	20240424	161500	60579593	1907	1907	1907	1907	0
208	20240424	161400	60579593	1907	1907	1907	1907	0
209	20240424	161300	60579593	1907	1907	1907	1907	0
210	20240424	161200	60579593	1907	1907	1907	1907	0
211	20240424	161100	60579593	1907	1907	1907	1907	0
212	20240424	161000	60579593	1907	1907	1907	1907	957
213	20240424	160900	60579593	1907	1907	1907	1907	0
214	20240424	160800	60579593	1907	1907	1907	1907	0
215	20240424	160700	60579593	1907	1907	1907	1907	0
216	20240424	160600	60579593	1907	1907	1907	1907	0
217	20240424	160500	60579593	1907	1907	1907	1907	0
218	20240424	160400	60579593	1907	1907	1907	1907	0
219	20240424	160300	60579593	1907	1907	1907	1907	0
220	20240424	160200	60579593	1907	1907	1907	1907	0
221	20240424	160100	60579593	1907	1907	1907	1907	0
222	20240424	160000	60579593	1907	1907	1907	1907	0
223	20240424	155900	60579593	1907	1907	1907	1907	0
224	20240424	155800	60579593	1907	1907	1907	1907	0
225	20240424	155700	60579593	1907	1907	1907	1907	0
226	20240424	155600	60579593	1907	1907	1907	1907	0
227	20240424	155500	60579593	1907	1907	1907	1907	0
228	20240424	155400	60579593	1907	1907	1907	1907	0
229	20240424	155300	60579593	1907	1907	1907	1907	0
230	20240424	155200	60579593	1907	1907	1907	1907	0
231	20240424	155100	60579593	1907	1907	1907	1907	0
232	20240424	155000	60579593	1907	1907	1907	1907	0
233	20240424	154900	60579593	1907	1907	1907	1907	0
234	20240424	154800	60579593	1907	1907	1907	1907	0
235	20240424	154700	60579593	1907	1907	1907	1907	0
236	20240424	154600	60579593	1907	1907	1907	1907	0
237	20240424	154500	60579593	1907	1907	1907	1907	0
238	20240424	154400	60579593	1907	1907	1907	1907	0
239	20240424	154300	60579593	1907	1907	1907	1907	0
240	20240424	154200	60579593	1907	1907	1907	1907	0
241	20240424	154100	60579593	1907	1907	1907	1907	0
242	20240424	154000	60579593	1907	1907	1907	1907	957
243	20240424	153900	60579593	1907	1907	1907	1907	0
244	20240424	153800	60579593	1907	1907	1907	1907	0
245	20240424	153700	60579593	1907	1907	1907	1907	0
246	20240424	153600	60579593	1907	1907	1907	1907	0
247	20240424	153500	60579593	1907	1907	1907	1907	0
248	20240424	153400	60579593	1907	1907	1907	1907	0
249	20240424	153300	60579593	1907	1907	1907	1907	0
250	20240424	153200	60579593	1907	1907	1907	1907	0
251	20240424	153100	60579593	1907	1907	1907	1907	0
252	20240424	153000	60579593	1907	1907	1907	1907	957
253	20240424	152900	58754594	1906	1906	1906	1906	0
254	20240424	152800	58754594	1906	1906	1906	1906	0
255	20240424	152700	58754594	1906	1906	1906	1906	0
256	20240424	152600	58754594	1906	1906	1906	1906	0
257	20240424	152500	58754594	1906	1906	1906	1906	0
258	20240424	152400	58754594	1906	1906	1906	1906	0
259	20240424	152300	58754594	1906	1906	1906	1906	0
260	20240424	152200	58754594	1906	1906	1906	1906	0
261	20240424	152100	58754594	1906	1906	1906	1906	0
262	20240424	152000	58754594	1906	1906	1906	1906	0
263	20240424	151900	58754594	1906	1905	1906	1905	240
264	20240424	151800	58297195	1905	1905	1905	1905	102
265	20240424	151700	58102885	1902	1902	1902	1902	368
266	20240424	151600	57402949	1902	1902	1902	1902	2
267	20240424	151500	57399145	1901	1901	1901	1901	0
268	20240424	151400	57399145	1901	1901	1901	1901	0
269	20240424	151300	57399145	1901	1902	1902	1901	11
270	20240424	151200	57378233	1901	1901	1901	1901	0
271	20240424	151100	57378233	1901	1901	1901	1901	0
272	20240424	151000	57378233	1901	1901	1901	1901	19
273	20240424	150900	57342114	1902	1902	1902	1902	0
274	20240424	150800	57342114	1902	1902	1902	1902	0
275	20240424	150700	57342114	1902	1902	1902	1902	0
276	20240424	150600	57342114	1902	1902	1902	1902	0
277	20240424	150500	57342114	1902	1902	1902	1902	0
278	20240424	150400	57342114	1902	1902	1902	1902	0
279	20240424	150300	57342114	1902	1902	1902	1902	0
280	20240424	150200	57342114	1902	1902	1902	1902	0
281	20240424	150100	57342114	1902	1902	1902	1902	0
282	20240424	150000	57342114	1902	1902	1902	1902	0
283	20240424	145900	57342114	1902	1902	1902	1902	0
284	20240424	145800	57342114	1902	1902	1902	1902	0
285	20240424	145700	57342114	1902	1902	1902	1902	0
286	20240424	145600	57342114	1902	1902	1902	1902	50
287	20240424	145500	57247014	1902	1902	1902	1902	0
288	20240424	145400	57247014	1902	1902	1902	1902	0
289	20240424	145300	57247014	1902	1902	1902	1902	0
290	20240424	145200	57247014	1902	1902	1902	1902	0
291	20240424	145100	57247014	1902	1902	1902	1902	0
292	20240424	145000	57247014	1902	1902	1902	1902	1
293	20240424	144900	57245112	1898	1898	1898	1898	0
294	20240424	144800	57245112	1898	1898	1898	1898	0
295	20240424	144700	57245112	1898	1898	1898	1898	0
296	20240424	144600	57245112	1898	1901	1901	1898	2881
297	20240424	144500	51771562	1902	1902	1902	1902	5
298	20240424	144400	51762052	1900	1900	1900	1900	0
299	20240424	144300	51762052	1900	1901	1901	1900	740
300	20240424	144200	50356016	1901	1901	1901	1901	0
301	20240424	144100	50356016	1901	1901	1901	1901	51
302	20240424	144000	50259065	1901	1901	1901	1901	0
303	20240424	143900	50259065	1901	1901	1901	1901	0
304	20240424	143800	50259065	1901	1901	1901	1901	0
305	20240424	143700	50259065	1901	1901	1901	1901	100
306	20240424	143600	50068965	1901	1901	1901	1901	79
307	20240424	143500	49918786	1901	1901	1901	1901	0
308	20240424	143400	49918786	1901	1901	1901	1901	0
309	20240424	143300	49918786	1901	1901	1901	1901	250
310	20240424	143200	49443536	1902	1902	1902	1902	0
311	20240424	143100	49443536	1902	1902	1902	1902	0
312	20240424	143000	49443536	1902	1903	1903	1902	2573
313	20240424	142900	44548202	1903	1905	1905	1903	1010
314	20240424	142800	42626108	1906	1906	1906	1906	0
315	20240424	142700	42626108	1906	1906	1906	1906	0
316	20240424	142600	42626108	1906	1906	1906	1906	0
317	20240424	142500	42626108	1906	1906	1906	1906	0
318	20240424	142400	42626108	1906	1906	1906	1906	0
319	20240424	142300	42626108	1906	1906	1906	1906	0
320	20240424	142200	42626108	1906	1906	1906	1906	0
321	20240424	142100	42626108	1906	1906	1906	1906	0
322	20240424	142000	42626108	1906	1906	1906	1906	0
323	20240424	141900	42626108	1906	1906	1906	1906	0
324	20240424	141800	42626108	1906	1906	1906	1906	0
325	20240424	141700	42626108	1906	1906	1906	1906	0
326	20240424	141600	42626108	1906	1906	1906	1906	0
327	20240424	141500	42626108	1906	1906	1906	1906	0
328	20240424	141400	42626108	1906	1906	1906	1906	0
329	20240424	141300	42626108	1906	1906	1906	1906	0
330	20240424	141200	42626108	1906	1906	1906	1906	0
331	20240424	141100	42626108	1906	1906	1906	1906	0
332	20240424	141000	42626108	1906	1906	1906	1906	0
333	20240424	140900	42626108	1906	1906	1906	1906	0
334	20240424	140800	42626108	1906	1906	1906	1906	15
335	20240424	140700	42597518	1906	1906	1906	1906	0
336	20240424	140600	42597518	1906	1906	1906	1906	0
337	20240424	140500	42597518	1906	1906	1906	1906	0
338	20240424	140400	42597518	1906	1906	1906	1906	0
339	20240424	140300	42597518	1906	1906	1906	1906	0
340	20240424	140200	42597518	1906	1906	1906	1906	0
341	20240424	140100	42597518	1906	1906	1906	1906	0
342	20240424	140000	42597518	1906	1906	1906	1906	0
343	20240424	135900	42597518	1906	1906	1906	1906	0
344	20240424	135800	42597518	1906	1906	1906	1906	0
345	20240424	135700	42597518	1906	1906	1906	1906	0
346	20240424	135600	42597518	1906	1906	1906	1906	0
347	20240424	135500	42597518	1906	1906	1906	1906	0
348	20240424	135400	42597518	1906	1906	1906	1906	0
349	20240424	135300	42597518	1906	1906	1906	1906	0
350	20240424	135200	42597518	1906	1906	1906	1906	0
351	20240424	135100	42597518	1906	1906	1906	1906	1
352	20240424	135000	42595612	1906	1906	1906	1906	0
353	20240424	134900	42595612	1906	1906	1906	1906	0
354	20240424	134800	42595612	1906	1906	1906	1906	0
355	20240424	134700	42595612	1906	1906	1906	1906	0
356	20240424	134600	42595612	1906	1906	1906	1906	400
357	20240424	134500	41833212	1906	1906	1906	1906	0
358	20240424	134400	41833212	1906	1906	1906	1906	0
359	20240424	134300	41833212	1906	1906	1906	1906	0
360	20240424	134200	41833212	1906	1906	1906	1906	100
361	20240424	134100	41642612	1906	1906	1906	1906	0
362	20240424	134000	41642612	1906	1906	1906	1906	0
363	20240424	133900	41642612	1906	1906	1906	1906	0
364	20240424	133800	41642612	1906	1906	1906	1906	0
365	20240424	133700	41642612	1906	1906	1906	1906	0
366	20240424	133600	41642612	1906	1906	1906	1906	0
367	20240424	133500	41642612	1906	1906	1906	1906	0
368	20240424	133400	41642612	1906	1906	1906	1906	0
369	20240424	133300	41642612	1906	1906	1906	1906	10
370	20240424	133200	41623552	1906	1906	1906	1906	262
371	20240424	133100	41124180	1906	1906	1906	1906	262
372	20240424	133000	40624808	1906	1906	1906	1906	0
373	20240424	132900	40624808	1906	1906	1906	1906	0
374	20240424	132800	40624808	1906	1906	1906	1906	0
375	20240424	132700	40624808	1906	1906	1906	1906	0
376	20240424	132600	40624808	1906	1906	1906	1906	0
377	20240424	132500	40624808	1906	1906	1906	1906	3
378	20240424	132400	40619090	1906	1906	1906	1906	2
379	20240424	132300	40615278	1902	1902	1902	1902	0
380	20240424	132200	40615278	1902	1902	1902	1902	0
381	20240424	132100	40615278	1902	1902	1902	1902	0
382	20240424	132000	40615278	1902	1902	1902	1902	0
383	20240424	131900	40615278	1902	1902	1902	1902	0
384	20240424	131800	40615278	1902	1902	1902	1902	0
385	20240424	131700	40615278	1902	1902	1902	1902	0
386	20240424	131600	40615278	1902	1902	1902	1902	0
387	20240424	131500	40615278	1902	1902	1902	1902	0
388	20240424	131400	40615278	1902	1902	1902	1902	0
389	20240424	131300	40615278	1902	1902	1902	1902	0
390	20240424	131200	40615278	1902	1902	1902	1902	0
391	20240424	131100	40615278	1902	1902	1902	1902	1000
392	20240424	131000	38713278	1903	1903	1903	1903	500
393	20240424	130900	37761778	1903	1903	1903	1903	5750
394	20240424	130800	26819528	1906	1906	1906	1906	1
395	20240424	130700	26817622	1903	1903	1903	1903	0
396	20240424	130600	26817622	1903	1903	1903	1903	0
397	20240424	130500	26817622	1903	1903	1903	1903	0
398	20240424	130400	26817622	1903	1903	1903	1903	0
399	20240424	130300	26817622	1903	1903	1903	1903	0
400	20240424	130200	26817622	1903	1903	1903	1903	0
401	20240424	130100	26817622	1903	1903	1903	1903	0
402	20240424	130000	26817622	1903	1903	1903	1903	0
403	20240424	125900	26817622	1903	1903	1903	1903	0
404	20240424	125800	26817622	1903	1903	1903	1903	79
405	20240424	125700	26667285	1903	1903	1903	1903	0
406	20240424	125600	26667285	1903	1903	1903	1903	0
407	20240424	125500	26667285	1903	1904	1904	1903	100
408	20240424	125400	26476984	1907	1907	1907	1907	0
409	20240424	125300	26476984	1907	1907	1907	1907	0
410	20240424	125200	26476984	1907	1907	1907	1907	0
411	20240424	125100	26476984	1907	1907	1907	1907	0
412	20240424	125000	26476984	1907	1907	1907	1907	0
413	20240424	124900	26476984	1907	1905	1907	1905	900
414	20240424	124800	24760702	1907	1907	1907	1907	0
415	20240424	124700	24760702	1907	1907	1907	1907	0
416	20240424	124600	24760702	1907	1907	1907	1907	0
417	20240424	124500	24760702	1907	1907	1907	1907	0
418	20240424	124400	24760702	1907	1907	1907	1907	0
419	20240424	124300	24760702	1907	1907	1907	1907	0
420	20240424	124200	24760702	1907	1907	1907	1907	0
421	20240424	124100	24760702	1907	1907	1907	1907	0
422	20240424	124000	24760702	1907	1907	1907	1907	0
423	20240424	123900	24760702	1907	1907	1907	1907	0
424	20240424	123800	24760702	1907	1907	1907	1907	0
425	20240424	123700	24760702	1907	1907	1907	1907	0
426	20240424	123600	24760702	1907	1907	1907	1907	0
427	20240424	123500	24760702	1907	1907	1907	1907	0
428	20240424	123400	24760702	1907	1907	1907	1907	0
429	20240424	123300	24760702	1907	1907	1907	1907	0
430	20240424	123200	24760702	1907	1907	1907	1907	0
431	20240424	123100	24760702	1907	1907	1907	1907	0
432	20240424	123000	24760702	1907	1907	1907	1907	0
433	20240424	122900	24760702	1907	1907	1907	1907	0
434	20240424	122800	24760702	1907	1907	1907	1907	0
435	20240424	122700	24760702	1907	1907	1907	1907	0
436	20240424	122600	24760702	1907	1907	1907	1907	0
437	20240424	122500	24760702	1907	1907	1907	1907	0
438	20240424	122400	24760702	1907	1907	1907	1907	0
439	20240424	122300	24760702	1907	1907	1907	1907	0
440	20240424	122200	24760702	1907	1907	1907	1907	0
441	20240424	122100	24760702	1907	1907	1907	1907	0
442	20240424	122000	24760702	1907	1907	1907	1907	0
443	20240424	121900	24760702	1907	1907	1907	1907	0
444	20240424	121800	24760702	1907	1907	1907	1907	0
445	20240424	121700	24760702	1907	1905	1907	1905	142
446	20240424	121600	24489958	1901	1901	1901	1901	0
447	20240424	121500	24489958	1901	1901	1901	1901	0
448	20240424	121400	24489958	1901	1901	1901	1901	0
449	20240424	121300	24489958	1901	1901	1901	1901	0
450	20240424	121200	24489958	1901	1902	1902	1901	299
451	20240424	121100	23921481	1902	1902	1902	1902	0
452	20240424	121000	23921481	1902	1902	1902	1902	0
453	20240424	120900	23921481	1902	1902	1902	1902	0
454	20240424	120800	23921481	1902	1902	1902	1902	1000
455	20240424	120700	22019481	1902	1902	1902	1902	0
456	20240424	120600	22019481	1902	1902	1902	1902	0
457	20240424	120500	22019481	1902	1902	1902	1902	0
458	20240424	120400	22019481	1902	1902	1902	1902	0
459	20240424	120300	22019481	1902	1902	1902	1902	0
460	20240424	120200	22019481	1902	1902	1902	1902	0
461	20240424	120100	22019481	1902	1902	1902	1902	0
462	20240424	120000	22019481	1902	1902	1902	1902	0
463	20240424	115900	22019481	1902	1902	1902	1902	0
464	20240424	115800	22019481	1902	1902	1902	1902	0
465	20240424	115700	22019481	1902	1902	1902	1902	0
466	20240424	115600	22019481	1902	1902	1902	1902	0
467	20240424	115500	22019481	1902	1902	1902	1902	0
468	20240424	115400	22019481	1902	1902	1902	1902	1
469	20240424	115300	22017579	1902	1902	1902	1902	0
470	20240424	115200	22017579	1902	1902	1902	1902	0
471	20240424	115100	22017579	1902	1902	1902	1902	0
472	20240424	115000	22017579	1902	1902	1902	1902	0
473	20240424	114900	22017579	1902	1902	1902	1902	1
474	20240424	114800	22015677	1902	1902	1902	1902	0
475	20240424	114700	22015677	1902	1902	1902	1902	0
476	20240424	114600	22015677	1902	1902	1902	1902	0
477	20240424	114500	22015677	1902	1902	1902	1902	0
478	20240424	114400	22015677	1902	1902	1902	1902	0
479	20240424	114300	22015677	1902	1902	1902	1902	1
480	20240424	114200	22013775	1902	1902	1902	1902	0
481	20240424	114100	22013775	1902	1902	1902	1902	0
482	20240424	114000	22013775	1902	1902	1902	1902	0
483	20240424	113900	22013775	1902	1902	1902	1902	0
484	20240424	113800	22013775	1902	1902	1902	1902	0
485	20240424	113700	22013775	1902	1902	1902	1902	1
486	20240424	113600	22011873	1902	1902	1902	1902	0
487	20240424	113500	22011873	1902	1902	1902	1902	0
488	20240424	113400	22011873	1902	1902	1902	1902	48
489	20240424	113300	21920577	1902	1902	1902	1902	0
490	20240424	113200	21920577	1902	1902	1902	1902	1
491	20240424	113100	21918675	1902	1902	1902	1902	0
492	20240424	113000	21918675	1902	1902	1902	1902	0
493	20240424	112900	21918675	1902	1902	1902	1902	0
494	20240424	112800	21918675	1902	1902	1902	1902	0
495	20240424	112700	21918675	1902	1902	1902	1902	0
496	20240424	112600	21918675	1902	1902	1902	1902	1
497	20240424	112500	21916773	1902	1902	1902	1902	1
498	20240424	112400	21914871	1902	1902	1902	1902	0
499	20240424	112300	21914871	1902	1902	1902	1902	0
500	20240424	112200	21914871	1902	1902	1902	1902	0
501	20240424	112100	21914871	1902	1902	1902	1902	13
502	20240424	112000	21890145	1902	1902	1902	1902	1
503	20240424	111900	21888243	1902	1902	1902	1902	0
504	20240424	111800	21888243	1902	1902	1902	1902	0
505	20240424	111700	21888243	1902	1902	1902	1902	0
506	20240424	111600	21888243	1902	1902	1902	1902	0
507	20240424	111500	21888243	1902	1902	1902	1902	0
508	20240424	111400	21888243	1902	1903	1903	1902	7
509	20240424	111300	21874924	1902	1902	1902	1902	0
510	20240424	111200	21874924	1902	1902	1902	1902	0
511	20240424	111100	21874924	1902	1902	1902	1902	0
512	20240424	111000	21874924	1902	1902	1902	1902	0
513	20240424	110900	21874924	1902	1902	1902	1902	171
514	20240424	110800	21549682	1902	1902	1902	1902	3
515	20240424	110700	21543976	1902	1902	1902	1902	0
516	20240424	110600	21543976	1902	1902	1902	1902	0
517	20240424	110500	21543976	1902	1902	1902	1902	0
518	20240424	110400	21543976	1902	1902	1902	1902	0
519	20240424	110300	21543976	1902	1902	1902	1902	2
520	20240424	110200	21540172	1902	1902	1902	1902	0
521	20240424	110100	21540172	1902	1902	1902	1902	0
522	20240424	110000	21540172	1902	1902	1902	1902	0
523	20240424	105900	21540172	1902	1902	1902	1902	0
524	20240424	105800	21540172	1902	1902	1902	1902	52
525	20240424	105700	21441268	1902	1903	1903	1902	19
526	20240424	105600	21405117	1902	1902	1902	1902	0
527	20240424	105500	21405117	1902	1902	1902	1902	0
528	20240424	105400	21405117	1902	1902	1902	1902	0
529	20240424	105300	21405117	1902	1902	1902	1902	0
530	20240424	105200	21405117	1902	1902	1902	1902	2
531	20240424	105100	21401313	1902	1902	1902	1902	0
532	20240424	105000	21401313	1902	1902	1902	1902	0
533	20240424	104900	21401313	1902	1902	1902	1902	0
534	20240424	104800	21401313	1902	1902	1902	1902	0
535	20240424	104700	21401313	1902	1902	1902	1902	0
536	20240424	104600	21401313	1902	1902	1902	1902	2
537	20240424	104500	21397509	1907	1907	1907	1907	0
538	20240424	104400	21397509	1907	1907	1907	1907	2
539	20240424	104300	21393695	1902	1902	1902	1902	696
540	20240424	104200	20069903	1902	1902	1902	1902	0
541	20240424	104100	20069903	1902	1902	1902	1902	2
542	20240424	104000	20066099	1907	1907	1907	1907	0
543	20240424	103900	20066099	1907	1907	1907	1907	0
544	20240424	103800	20066099	1907	1907	1907	1907	0
545	20240424	103700	20066099	1907	1907	1907	1907	0
546	20240424	103600	20066099	1907	1907	1907	1907	37
547	20240424	103500	19995540	1907	1907	1907	1907	2
548	20240424	103400	19991726	1907	1907	1907	1907	20
549	20240424	103300	19953586	1900	1900	1900	1900	0
550	20240424	103200	19953586	1900	1900	1900	1900	0
551	20240424	103100	19953586	1900	1900	1900	1900	0
552	20240424	103000	19953586	1900	1900	1900	1900	0
553	20240424	102900	19953586	1900	1900	1900	1900	2
554	20240424	102800	19949786	1900	1904	1904	1900	400
555	20240424	102700	19188632	1904	1904	1904	1904	0
556	20240424	102600	19188632	1904	1904	1904	1904	0
557	20240424	102500	19188632	1904	1904	1904	1904	0
558	20240424	102400	19188632	1904	1904	1904	1904	0
559	20240424	102300	19188632	1904	1904	1904	1904	2
560	20240424	102200	19184824	1904	1904	1904	1904	0
561	20240424	102100	19184824	1904	1904	1904	1904	0
562	20240424	102000	19184824	1904	1904	1904	1904	0
563	20240424	101900	19184824	1904	1904	1904	1904	0
564	20240424	101800	19184824	1904	1904	1904	1904	2
565	20240424	101700	19181016	1904	1904	1904	1904	0
566	20240424	101600	19181016	1904	1904	1904	1904	5
567	20240424	101500	19171496	1904	1904	1904	1904	0
568	20240424	101400	19171496	1904	1904	1904	1904	0
569	20240424	101300	19171496	1904	1904	1904	1904	0
570	20240424	101200	19171496	1904	1904	1904	1904	2
571	20240424	101100	19167688	1903	1903	1903	1903	0
572	20240424	101000	19167688	1903	1903	1903	1903	0
573	20240424	100900	19167688	1903	1903	1903	1903	0
574	20240424	100800	19167688	1903	1903	1903	1903	0
575	20240424	100700	19167688	1903	1900	1903	1900	757
576	20240424	100600	17727123	1900	1900	1900	1900	0
577	20240424	100500	17727123	1900	1900	1900	1900	1
578	20240424	100400	17725223	1900	1900	1900	1900	105
579	20240424	100300	17525723	1900	1900	1900	1900	0
580	20240424	100200	17525723	1900	1900	1900	1900	0
581	20240424	100100	17525723	1900	1900	1900	1900	3
582	20240424	100000	17520023	1903	1903	1903	1903	0
583	20240424	095900	17520023	1903	1903	1903	1903	0
584	20240424	095800	17520023	1903	1903	1903	1903	1
585	20240424	095700	17518120	1900	1900	1900	1900	0
586	20240424	095600	17518120	1900	1900	1900	1900	500
587	20240424	095500	16568120	1900	1903	1903	1900	3
588	20240424	095400	16562417	1903	1903	1903	1903	1
589	20240424	095300	16560514	1900	1900	1900	1900	0
590	20240424	095200	16560514	1900	1900	1900	1900	516
591	20240424	095100	15580114	1900	1900	1900	1900	1354
592	20240424	095000	13007514	1900	1900	1900	1900	502
593	20240424	094900	12053714	1900	1901	1901	1900	800
594	20240424	094800	10533641	1901	1901	1901	1901	0
595	20240424	094700	10533641	1901	1901	1901	1901	0
596	20240424	094600	10533641	1901	1901	1901	1901	0
597	20240424	094500	10533641	1901	1901	1901	1901	0
598	20240424	094400	10533641	1901	1901	1901	1901	2
599	20240424	094300	10529839	1901	1901	1901	1901	0
600	20240424	094200	10529839	1901	1901	1901	1901	0
601	20240424	094100	10529839	1901	1901	1901	1901	54
602	20240424	094000	10427185	1901	1901	1901	1901	559
603	20240424	093900	9364526	1901	1901	1901	1901	0
604	20240424	093800	9364526	1901	1901	1901	1901	2
605	20240424	093700	9360724	1901	1901	1901	1901	452
606	20240424	093600	8501472	1901	1901	1901	1901	0
607	20240424	093500	8501472	1901	1901	1901	1901	0
608	20240424	093400	8501472	1901	1903	1903	1901	900
609	20240424	093300	6790029	1903	1903	1903	1903	2
610	20240424	093200	6786223	1904	1904	1904	1904	0
611	20240424	093100	6786223	1904	1904	1904	1904	66
612	20240424	093000	6660559	1904	1904	1904	1904	0
613	20240424	092900	6660559	1904	1904	1904	1904	0
614	20240424	092800	6660559	1904	1905	1905	1904	3
615	20240424	092700	6654845	1904	1904	1904	1904	3
616	20240424	092600	6649133	1905	1905	1905	1905	100
617	20240424	092500	6458633	1905	1905	1905	1905	0
618	20240424	092400	6458633	1905	1905	1905	1905	0
619	20240424	092300	6458633	1905	1905	1905	1905	68
620	20240424	092200	6329093	1907	1906	1907	1906	329
621	20240424	092100	5701722	1905	1906	1906	1905	20
622	20240424	092000	5663604	1902	1903	1903	1902	406
623	20240424	091900	4891360	1903	1903	1903	1903	550
624	20240424	091800	3844710	1902	1902	1902	1902	0
625	20240424	091700	3844710	1902	1902	1902	1902	0
626	20240424	091600	3844710	1902	1906	1906	1902	268
627	20240424	091500	3334802	1906	1908	1908	1906	4
628	20240424	091400	3327175	1907	1909	1909	1907	81
629	20240424	091300	3172596	1908	1910	1910	1908	4
630	20240424	091200	3164960	1901	1902	1910	1901	207
631	20240424	091100	2770918	1902	1901	1902	1901	240
632	20240424	091000	2314638	1902	1902	1902	1902	845
633	20240424	090900	707448	1914	1914	1914	1914	0
634	20240424	090800	707448	1914	1914	1914	1914	0
635	20240424	090700	707448	1914	1914	1914	1914	0
636	20240424	090600	707448	1914	1914	1914	1914	2
637	20240424	090500	703620	1901	1901	1901	1901	0
638	20240424	090400	703620	1901	1901	1901	1901	0
639	20240424	090300	703620	1901	1901	1901	1901	255
640	20240424	090200	218865	1919	1919	1919	1919	0
641	20240424	090100	218865	1919	1919	1919	1919	0
642	20240424	090000	218865	1919	1920	1920	1919	114