KissMeData/060380/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	194000	52891537	1899	1899	1899	1899	2340
3	20240426	193900	52891537	1899	1899	1899	1899	0
4	20240426	193800	52891537	1899	1899	1899	1899	0
5	20240426	193700	52891537	1899	1899	1899	1899	0
6	20240426	193600	52891537	1899	1899	1899	1899	0
7	20240426	193500	52891537	1899	1899	1899	1899	0
8	20240426	193400	52891537	1899	1899	1899	1899	0
9	20240426	193300	52891537	1899	1899	1899	1899	0
10	20240426	193200	52891537	1899	1899	1899	1899	0
11	20240426	193100	52891537	1899	1899	1899	1899	0
12	20240426	193000	52891537	1899	1899	1899	1899	0
13	20240426	192900	52891537	1899	1899	1899	1899	0
14	20240426	192800	52891537	1899	1899	1899	1899	0
15	20240426	192700	52891537	1899	1899	1899	1899	0
16	20240426	192600	52891537	1899	1899	1899	1899	0
17	20240426	192500	52891537	1899	1899	1899	1899	0
18	20240426	192400	52891537	1899	1899	1899	1899	0
19	20240426	192300	52891537	1899	1899	1899	1899	0
20	20240426	192200	52891537	1899	1899	1899	1899	0
21	20240426	192100	52891537	1899	1899	1899	1899	0
22	20240426	192000	52891537	1899	1899	1899	1899	0
23	20240426	191900	52891537	1899	1899	1899	1899	0
24	20240426	191800	52891537	1899	1899	1899	1899	0
25	20240426	191700	52891537	1899	1899	1899	1899	0
26	20240426	191600	52891537	1899	1899	1899	1899	0
27	20240426	191500	52891537	1899	1899	1899	1899	0
28	20240426	191400	52891537	1899	1899	1899	1899	0
29	20240426	191300	52891537	1899	1899	1899	1899	0
30	20240426	191200	52891537	1899	1899	1899	1899	0
31	20240426	191100	52891537	1899	1899	1899	1899	0
32	20240426	191000	52891537	1899	1899	1899	1899	2340
33	20240426	190900	52891537	1899	1899	1899	1899	0
34	20240426	190800	52891537	1899	1899	1899	1899	0
35	20240426	190700	52891537	1899	1899	1899	1899	0
36	20240426	190600	52891537	1899	1899	1899	1899	0
37	20240426	190500	52891537	1899	1899	1899	1899	0
38	20240426	190400	52891537	1899	1899	1899	1899	0
39	20240426	190300	52891537	1899	1899	1899	1899	0
40	20240426	190200	52891537	1899	1899	1899	1899	0
41	20240426	190100	52891537	1899	1899	1899	1899	0
42	20240426	190000	52891537	1899	1899	1899	1899	0
43	20240426	185900	52891537	1899	1899	1899	1899	0
44	20240426	185800	52891537	1899	1899	1899	1899	0
45	20240426	185700	52891537	1899	1899	1899	1899	0
46	20240426	185600	52891537	1899	1899	1899	1899	0
47	20240426	185500	52891537	1899	1899	1899	1899	0
48	20240426	185400	52891537	1899	1899	1899	1899	0
49	20240426	185300	52891537	1899	1899	1899	1899	0
50	20240426	185200	52891537	1899	1899	1899	1899	0
51	20240426	185100	52891537	1899	1899	1899	1899	0
52	20240426	185000	52891537	1899	1899	1899	1899	0
53	20240426	184900	52891537	1899	1899	1899	1899	0
54	20240426	184800	52891537	1899	1899	1899	1899	0
55	20240426	184700	52891537	1899	1899	1899	1899	0
56	20240426	184600	52891537	1899	1899	1899	1899	0
57	20240426	184500	52891537	1899	1899	1899	1899	0
58	20240426	184400	52891537	1899	1899	1899	1899	0
59	20240426	184300	52891537	1899	1899	1899	1899	0
60	20240426	184200	52891537	1899	1899	1899	1899	0
61	20240426	184100	52891537	1899	1899	1899	1899	0
62	20240426	184000	52891537	1899	1899	1899	1899	2340
63	20240426	183900	52891537	1899	1899	1899	1899	0
64	20240426	183800	52891537	1899	1899	1899	1899	0
65	20240426	183700	52891537	1899	1899	1899	1899	0
66	20240426	183600	52891537	1899	1899	1899	1899	0
67	20240426	183500	52891537	1899	1899	1899	1899	0
68	20240426	183400	52891537	1899	1899	1899	1899	0
69	20240426	183300	52891537	1899	1899	1899	1899	0
70	20240426	183200	52891537	1899	1899	1899	1899	0
71	20240426	183100	52891537	1899	1899	1899	1899	0
72	20240426	183000	52891537	1899	1899	1899	1899	0
73	20240426	182900	52891537	1899	1899	1899	1899	0
74	20240426	182800	52891537	1899	1899	1899	1899	0
75	20240426	182700	52891537	1899	1899	1899	1899	0
76	20240426	182600	52891537	1899	1899	1899	1899	0
77	20240426	182500	52891537	1899	1899	1899	1899	0
78	20240426	182400	52891537	1899	1899	1899	1899	0
79	20240426	182300	52891537	1899	1899	1899	1899	0
80	20240426	182200	52891537	1899	1899	1899	1899	0
81	20240426	182100	52891537	1899	1899	1899	1899	0
82	20240426	182000	52891537	1899	1899	1899	1899	0
83	20240426	181900	52891537	1899	1899	1899	1899	0
84	20240426	181800	52891537	1899	1899	1899	1899	0
85	20240426	181700	52891537	1899	1899	1899	1899	0
86	20240426	181600	52891537	1899	1899	1899	1899	0
87	20240426	181500	52891537	1899	1899	1899	1899	0
88	20240426	181400	52891537	1899	1899	1899	1899	0
89	20240426	181300	52891537	1899	1899	1899	1899	0
90	20240426	181200	52891537	1899	1899	1899	1899	0
91	20240426	181100	52891537	1899	1899	1899	1899	0
92	20240426	181000	52891537	1899	1899	1899	1899	2340
93	20240426	180900	52891537	1899	1899	1899	1899	0
94	20240426	180800	52891537	1899	1899	1899	1899	0
95	20240426	180700	52891537	1899	1899	1899	1899	0
96	20240426	180600	52891537	1899	1899	1899	1899	0
97	20240426	180500	52891537	1899	1899	1899	1899	0
98	20240426	180400	52891537	1899	1899	1899	1899	0
99	20240426	180300	52891537	1899	1899	1899	1899	0
100	20240426	180200	52891537	1899	1899	1899	1899	0
101	20240426	180100	52891537	1899	1899	1899	1899	0
102	20240426	180000	52891537	1899	1899	1899	1899	0
103	20240426	175900	52891537	1899	1899	1899	1899	0
104	20240426	175800	52891537	1899	1899	1899	1899	0
105	20240426	175700	52891537	1899	1899	1899	1899	0
106	20240426	175600	52891537	1899	1899	1899	1899	0
107	20240426	175500	52891537	1899	1899	1899	1899	0
108	20240426	175400	52891537	1899	1899	1899	1899	0
109	20240426	175300	52891537	1899	1899	1899	1899	0
110	20240426	175200	52891537	1899	1899	1899	1899	0
111	20240426	175100	52891537	1899	1899	1899	1899	0
112	20240426	175000	52891537	1899	1899	1899	1899	0
113	20240426	174900	52891537	1899	1899	1899	1899	0
114	20240426	174800	52891537	1899	1899	1899	1899	0
115	20240426	174700	52891537	1899	1899	1899	1899	0
116	20240426	174600	52891537	1899	1899	1899	1899	0
117	20240426	174500	52891537	1899	1899	1899	1899	0
118	20240426	174400	52891537	1899	1899	1899	1899	0
119	20240426	174300	52891537	1899	1899	1899	1899	0
120	20240426	174200	52891537	1899	1899	1899	1899	0
121	20240426	174100	52891537	1899	1899	1899	1899	0
122	20240426	174000	52891537	1899	1899	1899	1899	2340
123	20240426	173900	52891537	1899	1899	1899	1899	0
124	20240426	173800	52891537	1899	1899	1899	1899	0
125	20240426	173700	52891537	1899	1899	1899	1899	0
126	20240426	173600	52891537	1899	1899	1899	1899	0
127	20240426	173500	52891537	1899	1899	1899	1899	0
128	20240426	173400	52891537	1899	1899	1899	1899	0
129	20240426	173300	52891537	1899	1899	1899	1899	0
130	20240426	173200	52891537	1899	1899	1899	1899	0
131	20240426	173100	52891537	1899	1899	1899	1899	0
132	20240426	173000	52891537	1899	1899	1899	1899	0
133	20240426	172900	52891537	1899	1899	1899	1899	0
134	20240426	172800	52891537	1899	1899	1899	1899	0
135	20240426	172700	52891537	1899	1899	1899	1899	0
136	20240426	172600	52891537	1899	1899	1899	1899	0
137	20240426	172500	52891537	1899	1899	1899	1899	0
138	20240426	172400	52891537	1899	1899	1899	1899	0
139	20240426	172300	52891537	1899	1899	1899	1899	0
140	20240426	172200	52891537	1899	1899	1899	1899	0
141	20240426	172100	52891537	1899	1899	1899	1899	0
142	20240426	172000	52891537	1899	1899	1899	1899	0
143	20240426	171900	52891537	1899	1899	1899	1899	0
144	20240426	171800	52891537	1899	1899	1899	1899	0
145	20240426	171700	52891537	1899	1899	1899	1899	0
146	20240426	171600	52891537	1899	1899	1899	1899	0
147	20240426	171500	52891537	1899	1899	1899	1899	0
148	20240426	171400	52891537	1899	1899	1899	1899	0
149	20240426	171300	52891537	1899	1899	1899	1899	0
150	20240426	171200	52891537	1899	1899	1899	1899	0
151	20240426	171100	52891537	1899	1899	1899	1899	0
152	20240426	171000	52891537	1899	1899	1899	1899	2340
153	20240426	170900	52891537	1899	1899	1899	1899	0
154	20240426	170800	52891537	1899	1899	1899	1899	0
155	20240426	170700	52891537	1899	1899	1899	1899	0
156	20240426	170600	52891537	1899	1899	1899	1899	0
157	20240426	170500	52891537	1899	1899	1899	1899	0
158	20240426	170400	52891537	1899	1899	1899	1899	0
159	20240426	170300	52891537	1899	1899	1899	1899	0
160	20240426	170200	52891537	1899	1899	1899	1899	0
161	20240426	170100	52891537	1899	1899	1899	1899	0
162	20240426	170000	52891537	1899	1899	1899	1899	0
163	20240426	165900	52891537	1899	1899	1899	1899	0
164	20240426	165800	52891537	1899	1899	1899	1899	0
165	20240426	165700	52891537	1899	1899	1899	1899	0
166	20240426	165600	52891537	1899	1899	1899	1899	0
167	20240426	165500	52891537	1899	1899	1899	1899	0
168	20240426	165400	52891537	1899	1899	1899	1899	0
169	20240426	165300	52891537	1899	1899	1899	1899	0
170	20240426	165200	52891537	1899	1899	1899	1899	0
171	20240426	165100	52891537	1899	1899	1899	1899	0
172	20240426	165000	52891537	1899	1899	1899	1899	0
173	20240426	164900	52891537	1899	1899	1899	1899	0
174	20240426	164800	52891537	1899	1899	1899	1899	0
175	20240426	164700	52891537	1899	1899	1899	1899	0
176	20240426	164600	52891537	1899	1899	1899	1899	0
177	20240426	164500	52891537	1899	1899	1899	1899	0
178	20240426	164400	52891537	1899	1899	1899	1899	0
179	20240426	164300	52891537	1899	1899	1899	1899	0
180	20240426	164200	52891537	1899	1899	1899	1899	0
181	20240426	164100	52891537	1899	1899	1899	1899	0
182	20240426	164000	52891537	1899	1899	1899	1899	2340
183	20240426	163900	52891537	1899	1899	1899	1899	0
184	20240426	163800	52891537	1899	1899	1899	1899	0
185	20240426	163700	52891537	1899	1899	1899	1899	0
186	20240426	163600	52891537	1899	1899	1899	1899	0
187	20240426	163500	52891537	1899	1899	1899	1899	0
188	20240426	163400	52891537	1899	1899	1899	1899	0
189	20240426	163300	52891537	1899	1899	1899	1899	0
190	20240426	163200	52891537	1899	1899	1899	1899	0
191	20240426	163100	52891537	1899	1899	1899	1899	0
192	20240426	163000	52891537	1899	1899	1899	1899	0
193	20240426	162900	52891537	1899	1899	1899	1899	0
194	20240426	162800	52891537	1899	1899	1899	1899	0
195	20240426	162700	52891537	1899	1899	1899	1899	0
196	20240426	162600	52891537	1899	1899	1899	1899	0
197	20240426	162500	52891537	1899	1899	1899	1899	0
198	20240426	162400	52891537	1899	1899	1899	1899	0
199	20240426	162300	52891537	1899	1899	1899	1899	0
200	20240426	162200	52891537	1899	1899	1899	1899	0
201	20240426	162100	52891537	1899	1899	1899	1899	0
202	20240426	162000	52891537	1899	1899	1899	1899	0
203	20240426	161900	52891537	1899	1899	1899	1899	0
204	20240426	161800	52891537	1899	1899	1899	1899	0
205	20240426	161700	52891537	1899	1899	1899	1899	0
206	20240426	161600	52891537	1899	1899	1899	1899	0
207	20240426	161500	52891537	1899	1899	1899	1899	0
208	20240426	161400	52891537	1899	1899	1899	1899	0
209	20240426	161300	52891537	1899	1899	1899	1899	0
210	20240426	161200	52891537	1899	1899	1899	1899	0
211	20240426	161100	52891537	1899	1899	1899	1899	0
212	20240426	161000	52891537	1899	1899	1899	1899	2340
213	20240426	160900	52891537	1899	1899	1899	1899	0
214	20240426	160800	52891537	1899	1899	1899	1899	0
215	20240426	160700	52891537	1899	1899	1899	1899	0
216	20240426	160600	52891537	1899	1899	1899	1899	0
217	20240426	160500	52891537	1899	1899	1899	1899	0
218	20240426	160400	52891537	1899	1899	1899	1899	0
219	20240426	160300	52891537	1899	1899	1899	1899	0
220	20240426	160200	52891537	1899	1899	1899	1899	0
221	20240426	160100	52891537	1899	1899	1899	1899	0
222	20240426	160000	52891537	1899	1899	1899	1899	0
223	20240426	155900	52891537	1899	1899	1899	1899	0
224	20240426	155800	52891537	1899	1899	1899	1899	0
225	20240426	155700	52891537	1899	1899	1899	1899	0
226	20240426	155600	52891537	1899	1899	1899	1899	0
227	20240426	155500	52891537	1899	1899	1899	1899	0
228	20240426	155400	52891537	1899	1899	1899	1899	0
229	20240426	155300	52891537	1899	1899	1899	1899	0
230	20240426	155200	52891537	1899	1899	1899	1899	0
231	20240426	155100	52891537	1899	1899	1899	1899	0
232	20240426	155000	52891537	1899	1899	1899	1899	0
233	20240426	154900	52891537	1899	1899	1899	1899	0
234	20240426	154800	52891537	1899	1899	1899	1899	0
235	20240426	154700	52891537	1899	1899	1899	1899	0
236	20240426	154600	52891537	1899	1899	1899	1899	0
237	20240426	154500	52891537	1899	1899	1899	1899	0
238	20240426	154400	52891537	1899	1899	1899	1899	0
239	20240426	154300	52891537	1899	1899	1899	1899	0
240	20240426	154200	52891537	1899	1899	1899	1899	0
241	20240426	154100	52891537	1899	1899	1899	1899	0
242	20240426	154000	52891537	1899	1899	1899	1899	2340
243	20240426	153900	52891537	1899	1899	1899	1899	0
244	20240426	153800	52891537	1899	1899	1899	1899	0
245	20240426	153700	52891537	1899	1899	1899	1899	0
246	20240426	153600	52891537	1899	1899	1899	1899	0
247	20240426	153500	52891537	1899	1899	1899	1899	0
248	20240426	153400	52891537	1899	1899	1899	1899	0
249	20240426	153300	52891537	1899	1899	1899	1899	0
250	20240426	153200	52891537	1899	1899	1899	1899	0
251	20240426	153100	52891537	1899	1899	1899	1899	0
252	20240426	153000	52891537	1899	1899	1899	1899	2340
253	20240426	152900	48447877	1894	1894	1894	1894	0
254	20240426	152800	48447877	1894	1894	1894	1894	0
255	20240426	152700	48447877	1894	1894	1894	1894	0
256	20240426	152600	48447877	1894	1894	1894	1894	0
257	20240426	152500	48447877	1894	1894	1894	1894	0
258	20240426	152400	48447877	1894	1894	1894	1894	0
259	20240426	152300	48447877	1894	1894	1894	1894	0
260	20240426	152200	48447877	1894	1894	1894	1894	0
261	20240426	152100	48447877	1894	1894	1894	1894	0
262	20240426	152000	48447877	1894	1894	1894	1894	0
263	20240426	151900	48447877	1894	1892	1894	1892	519
264	20240426	151800	47465357	1890	1890	1890	1890	0
265	20240426	151700	47465357	1890	1890	1890	1890	3005
266	20240426	151600	41785907	1888	1888	1888	1888	0
267	20240426	151500	41785907	1888	1888	1888	1888	767
268	20240426	151400	40337811	1887	1887	1887	1887	0
269	20240426	151300	40337811	1887	1887	1887	1887	0
270	20240426	151200	40337811	1887	1887	1887	1887	0
271	20240426	151100	40337811	1887	1887	1887	1887	0
272	20240426	151000	40337811	1887	1887	1887	1887	60
273	20240426	150900	40224591	1888	1888	1888	1888	0
274	20240426	150800	40224591	1888	1888	1888	1888	489
275	20240426	150700	39301359	1886	1886	1886	1886	0
276	20240426	150600	39301359	1886	1886	1886	1886	0
277	20240426	150500	39301359	1886	1886	1886	1886	0
278	20240426	150400	39301359	1886	1886	1886	1886	0
279	20240426	150300	39301359	1886	1886	1886	1886	0
280	20240426	150200	39301359	1886	1886	1886	1886	0
281	20240426	150100	39301359	1886	1886	1886	1886	0
282	20240426	150000	39301359	1886	1886	1886	1886	22
283	20240426	145900	39259867	1886	1886	1886	1886	50
284	20240426	145800	39165567	1886	1886	1886	1886	17
285	20240426	145700	39133505	1887	1887	1887	1886	321
286	20240426	145600	38527779	1888	1888	1888	1888	0
287	20240426	145500	38527779	1888	1888	1888	1888	0
288	20240426	145400	38527779	1888	1888	1888	1888	1
289	20240426	145300	38525891	1887	1887	1887	1887	0
290	20240426	145200	38525891	1887	1887	1887	1887	0
291	20240426	145100	38525891	1887	1887	1887	1887	0
292	20240426	145000	38525891	1887	1887	1887	1887	0
293	20240426	144900	38525891	1887	1887	1887	1887	0
294	20240426	144800	38525891	1887	1887	1887	1887	56
295	20240426	144700	38420219	1887	1887	1887	1887	0
296	20240426	144600	38420219	1887	1887	1887	1887	20
297	20240426	144500	38382479	1886	1886	1886	1886	0
298	20240426	144400	38382479	1886	1887	1887	1886	500
299	20240426	144300	37439179	1887	1887	1887	1887	0
300	20240426	144200	37439179	1887	1887	1887	1887	20
301	20240426	144100	37401439	1886	1886	1886	1886	0
302	20240426	144000	37401439	1886	1886	1886	1886	0
303	20240426	143900	37401439	1886	1886	1886	1886	0
304	20240426	143800	37401439	1886	1886	1886	1886	0
305	20240426	143700	37401439	1886	1886	1886	1886	0
306	20240426	143600	37401439	1886	1886	1886	1886	0
307	20240426	143500	37401439	1886	1886	1886	1886	0
308	20240426	143400	37401439	1886	1886	1886	1886	0
309	20240426	143300	37401439	1886	1886	1886	1886	0
310	20240426	143200	37401439	1886	1886	1886	1886	0
311	20240426	143100	37401439	1886	1886	1886	1886	0
312	20240426	143000	37401439	1886	1886	1886	1886	0
313	20240426	142900	37401439	1886	1886	1886	1886	1
314	20240426	142800	37399553	1886	1886	1886	1886	0
315	20240426	142700	37399553	1886	1886	1886	1886	1
316	20240426	142600	37397667	1887	1887	1887	1887	0
317	20240426	142500	37397667	1887	1887	1887	1887	0
318	20240426	142400	37397667	1887	1887	1887	1887	20
319	20240426	142300	37359927	1887	1887	1887	1887	0
320	20240426	142200	37359927	1887	1887	1887	1887	0
321	20240426	142100	37359927	1887	1887	1887	1887	0
322	20240426	142000	37359927	1887	1887	1887	1887	0
323	20240426	141900	37359927	1887	1887	1887	1887	0
324	20240426	141800	37359927	1887	1887	1887	1887	0
325	20240426	141700	37359927	1887	1887	1887	1887	0
326	20240426	141600	37359927	1887	1887	1887	1887	0
327	20240426	141500	37359927	1887	1887	1887	1887	0
328	20240426	141400	37359927	1887	1887	1887	1887	220
329	20240426	141300	36944787	1887	1887	1887	1887	0
330	20240426	141200	36944787	1887	1887	1887	1887	0
331	20240426	141100	36944787	1887	1887	1887	1887	4000
332	20240426	141000	29396787	1887	1887	1887	1887	0
333	20240426	140900	29396787	1887	1887	1887	1887	0
334	20240426	140800	29396787	1887	1887	1887	1887	0
335	20240426	140700	29396787	1887	1887	1887	1887	0
336	20240426	140600	29396787	1887	1887	1887	1887	0
337	20240426	140500	29396787	1887	1887	1887	1887	0
338	20240426	140400	29396787	1887	1887	1887	1887	0
339	20240426	140300	29396787	1887	1887	1887	1887	0
340	20240426	140200	29396787	1887	1887	1887	1887	0
341	20240426	140100	29396787	1887	1887	1887	1887	0
342	20240426	140000	29396787	1887	1887	1887	1887	0
343	20240426	135900	29396787	1887	1887	1887	1887	0
344	20240426	135800	29396787	1887	1887	1887	1887	1
345	20240426	135700	29394900	1888	1888	1888	1888	200
346	20240426	135600	29017300	1888	1888	1888	1888	300
347	20240426	135500	28450900	1888	1888	1888	1888	4
348	20240426	135400	28443348	1888	1888	1888	1888	0
349	20240426	135300	28443348	1888	1888	1888	1888	0
350	20240426	135200	28443348	1888	1888	1888	1888	1
351	20240426	135100	28441460	1888	1888	1888	1888	0
352	20240426	135000	28441460	1888	1888	1888	1888	10
353	20240426	134900	28422580	1888	1888	1888	1888	0
354	20240426	134800	28422580	1888	1888	1888	1888	0
355	20240426	134700	28422580	1888	1888	1888	1888	1
356	20240426	134600	28420692	1888	1888	1888	1888	0
357	20240426	134500	28420692	1888	1888	1888	1888	0
358	20240426	134400	28420692	1888	1888	1888	1888	52
359	20240426	134300	28322516	1888	1888	1888	1888	0
360	20240426	134200	28322516	1888	1887	1888	1887	379
361	20240426	134100	27607024	1888	1888	1888	1888	564
362	20240426	134000	26542192	1888	1888	1888	1888	0
363	20240426	133900	26542192	1888	1888	1888	1888	5
364	20240426	133800	26532752	1887	1887	1887	1887	0
365	20240426	133700	26532752	1887	1887	1887	1887	0
366	20240426	133600	26532752	1887	1887	1887	1887	0
367	20240426	133500	26532752	1887	1887	1887	1887	0
368	20240426	133400	26532752	1887	1887	1887	1887	0
369	20240426	133300	26532752	1887	1887	1887	1887	0
370	20240426	133200	26532752	1887	1887	1887	1887	0
371	20240426	133100	26532752	1887	1887	1887	1887	0
372	20240426	133000	26532752	1887	1887	1887	1887	481
373	20240426	132900	25625105	1888	1888	1888	1888	0
374	20240426	132800	25625105	1888	1888	1888	1888	0
375	20240426	132700	25625105	1888	1888	1888	1888	0
376	20240426	132600	25625105	1888	1888	1888	1888	0
377	20240426	132500	25625105	1888	1888	1888	1888	0
378	20240426	132400	25625105	1888	1888	1888	1888	0
379	20240426	132300	25625105	1888	1888	1888	1888	0
380	20240426	132200	25625105	1888	1888	1888	1888	0
381	20240426	132100	25625105	1888	1888	1888	1888	0
382	20240426	132000	25625105	1888	1888	1888	1888	0
383	20240426	131900	25625105	1888	1888	1888	1888	222
384	20240426	131800	25205969	1888	1888	1888	1888	0
385	20240426	131700	25205969	1888	1888	1888	1888	20
386	20240426	131600	25168209	1887	1887	1887	1887	0
387	20240426	131500	25168209	1887	1887	1887	1887	766
388	20240426	131400	23722767	1888	1888	1888	1888	115
389	20240426	131300	23505647	1887	1887	1887	1887	200
390	20240426	131200	23128247	1887	1887	1887	1887	0
391	20240426	131100	23128247	1887	1887	1887	1887	467
392	20240426	131000	22247018	1888	1888	1888	1888	5
393	20240426	130900	22237578	1888	1888	1888	1888	0
394	20240426	130800	22237578	1888	1888	1888	1888	136
395	20240426	130700	21980810	1887	1887	1887	1887	0
396	20240426	130600	21980810	1887	1887	1887	1887	0
397	20240426	130500	21980810	1887	1887	1887	1887	0
398	20240426	130400	21980810	1887	1887	1887	1887	0
399	20240426	130300	21980810	1887	1887	1887	1887	0
400	20240426	130200	21980810	1887	1887	1887	1887	0
401	20240426	130100	21980810	1887	1887	1887	1887	0
402	20240426	130000	21980810	1887	1887	1887	1887	0
403	20240426	125900	21980810	1887	1887	1887	1887	0
404	20240426	125800	21980810	1887	1887	1887	1887	0
405	20240426	125700	21980810	1887	1887	1887	1887	0
406	20240426	125600	21980810	1887	1887	1887	1887	0
407	20240426	125500	21980810	1887	1887	1887	1887	0
408	20240426	125400	21980810	1887	1887	1887	1887	0
409	20240426	125300	21980810	1887	1888	1888	1887	468
410	20240426	125200	21097519	1889	1889	1889	1889	47
411	20240426	125100	21008736	1889	1889	1889	1889	1
412	20240426	125000	21006847	1890	1890	1890	1890	0
413	20240426	124900	21006847	1890	1890	1890	1890	0
414	20240426	124800	21006847	1890	1890	1890	1890	0
415	20240426	124700	21006847	1890	1890	1890	1890	0
416	20240426	124600	21006847	1890	1890	1890	1890	45
417	20240426	124500	20921797	1890	1890	1890	1890	0
418	20240426	124400	20921797	1890	1890	1890	1890	0
419	20240426	124300	20921797	1890	1890	1890	1890	0
420	20240426	124200	20921797	1890	1890	1890	1890	0
421	20240426	124100	20921797	1890	1890	1890	1890	0
422	20240426	124000	20921797	1890	1890	1890	1890	0
423	20240426	123900	20921797	1890	1890	1890	1890	0
424	20240426	123800	20921797	1890	1890	1890	1890	0
425	20240426	123700	20921797	1890	1890	1890	1890	0
426	20240426	123600	20921797	1890	1890	1890	1890	90
427	20240426	123500	20751697	1890	1890	1890	1890	0
428	20240426	123400	20751697	1890	1890	1890	1890	0
429	20240426	123300	20751697	1890	1890	1890	1890	0
430	20240426	123200	20751697	1890	1890	1890	1889	60
431	20240426	123100	20638301	1890	1890	1890	1890	0
432	20240426	123000	20638301	1890	1890	1890	1890	0
433	20240426	122900	20638301	1890	1890	1890	1890	0
434	20240426	122800	20638301	1890	1890	1890	1890	0
435	20240426	122700	20638301	1890	1890	1890	1890	0
436	20240426	122600	20638301	1890	1890	1890	1890	0
437	20240426	122500	20638301	1890	1890	1890	1890	0
438	20240426	122400	20638301	1890	1890	1890	1890	0
439	20240426	122300	20638301	1890	1890	1890	1890	1
440	20240426	122200	20636411	1890	1890	1890	1890	0
441	20240426	122100	20636411	1890	1890	1890	1890	2
442	20240426	122000	20632631	1889	1889	1889	1889	0
443	20240426	121900	20632631	1889	1889	1889	1889	0
444	20240426	121800	20632631	1889	1889	1889	1889	0
445	20240426	121700	20632631	1889	1889	1889	1889	0
446	20240426	121600	20632631	1889	1889	1889	1889	0
447	20240426	121500	20632631	1889	1889	1889	1889	0
448	20240426	121400	20632631	1889	1889	1889	1889	0
449	20240426	121300	20632631	1889	1889	1889	1889	0
450	20240426	121200	20632631	1889	1889	1889	1889	0
451	20240426	121100	20632631	1889	1889	1889	1889	85
452	20240426	121000	20472066	1888	1888	1888	1888	0
453	20240426	120900	20472066	1888	1888	1888	1888	0
454	20240426	120800	20472066	1888	1888	1888	1888	6
455	20240426	120700	20460738	1887	1887	1887	1887	0
456	20240426	120600	20460738	1887	1887	1887	1887	0
457	20240426	120500	20460738	1887	1887	1887	1887	0
458	20240426	120400	20460738	1887	1887	1887	1887	0
459	20240426	120300	20460738	1887	1887	1887	1887	0
460	20240426	120200	20460738	1887	1887	1887	1887	0
461	20240426	120100	20460738	1887	1887	1887	1887	0
462	20240426	120000	20460738	1887	1887	1887	1887	0
463	20240426	115900	20460738	1887	1887	1887	1887	0
464	20240426	115800	20460738	1887	1887	1887	1887	0
465	20240426	115700	20460738	1887	1887	1887	1887	0
466	20240426	115600	20460738	1887	1887	1887	1887	0
467	20240426	115500	20460738	1887	1887	1887	1887	0
468	20240426	115400	20460738	1887	1887	1887	1887	0
469	20240426	115300	20460738	1887	1887	1887	1887	0
470	20240426	115200	20460738	1887	1887	1887	1887	0
471	20240426	115100	20460738	1887	1887	1887	1887	0
472	20240426	115000	20460738	1887	1887	1887	1887	0
473	20240426	114900	20460738	1887	1887	1887	1887	0
474	20240426	114800	20460738	1887	1887	1887	1887	0
475	20240426	114700	20460738	1887	1887	1887	1887	0
476	20240426	114600	20460738	1887	1887	1887	1887	0
477	20240426	114500	20460738	1887	1887	1887	1887	5
478	20240426	114400	20451303	1889	1889	1889	1889	0
479	20240426	114300	20451303	1889	1889	1889	1889	0
480	20240426	114200	20451303	1889	1889	1889	1889	0
481	20240426	114100	20451303	1889	1889	1889	1889	0
482	20240426	114000	20451303	1889	1889	1889	1889	0
483	20240426	113900	20451303	1889	1889	1889	1889	376
484	20240426	113800	19741039	1887	1887	1887	1887	23
485	20240426	113700	19697638	1888	1887	1888	1887	431
486	20240426	113600	18884340	1888	1888	1888	1888	227
487	20240426	113500	18455764	1889	1889	1889	1889	0
488	20240426	113400	18455764	1889	1889	1889	1889	0
489	20240426	113300	18455764	1889	1889	1889	1889	238
490	20240426	113200	18006182	1890	1891	1891	1890	1726
491	20240426	113100	14743940	1892	1892	1892	1892	193
492	20240426	113000	14378784	1892	1892	1892	1892	1
493	20240426	112900	14376892	1892	1892	1892	1892	0
494	20240426	112800	14376892	1892	1892	1892	1892	0
495	20240426	112700	14376892	1892	1892	1892	1892	6
496	20240426	112600	14365540	1892	1892	1892	1892	3
497	20240426	112500	14359864	1893	1893	1893	1893	0
498	20240426	112400	14359864	1893	1893	1893	1893	0
499	20240426	112300	14359864	1893	1893	1893	1893	0
500	20240426	112200	14359864	1893	1893	1893	1893	0
501	20240426	112100	14359864	1893	1893	1893	1893	0
502	20240426	112000	14359864	1893	1893	1893	1893	0
503	20240426	111900	14359864	1893	1893	1893	1893	0
504	20240426	111800	14359864	1893	1893	1893	1893	0
505	20240426	111700	14359864	1893	1893	1893	1893	0
506	20240426	111600	14359864	1893	1893	1893	1893	0
507	20240426	111500	14359864	1893	1893	1893	1893	0
508	20240426	111400	14359864	1893	1893	1893	1893	0
509	20240426	111300	14359864	1893	1893	1893	1893	0
510	20240426	111200	14359864	1893	1893	1893	1893	0
511	20240426	111100	14359864	1893	1893	1893	1893	0
512	20240426	111000	14359864	1893	1893	1893	1893	0
513	20240426	110900	14359864	1893	1893	1893	1893	0
514	20240426	110800	14359864	1893	1893	1893	1893	0
515	20240426	110700	14359864	1893	1893	1893	1893	0
516	20240426	110600	14359864	1893	1893	1893	1893	0
517	20240426	110500	14359864	1893	1893	1893	1893	0
518	20240426	110400	14359864	1893	1894	1894	1893	5
519	20240426	110300	14350395	1894	1894	1894	1894	0
520	20240426	110200	14350395	1894	1894	1894	1894	0
521	20240426	110100	14350395	1894	1894	1894	1894	1
522	20240426	110000	14348501	1891	1891	1891	1891	0
523	20240426	105900	14348501	1891	1891	1891	1891	0
524	20240426	105800	14348501	1891	1891	1891	1891	0
525	20240426	105700	14348501	1891	1891	1891	1891	0
526	20240426	105600	14348501	1891	1891	1891	1891	0
527	20240426	105500	14348501	1891	1891	1891	1891	0
528	20240426	105400	14348501	1891	1891	1891	1891	0
529	20240426	105300	14348501	1891	1891	1891	1891	0
530	20240426	105200	14348501	1891	1891	1891	1891	0
531	20240426	105100	14348501	1891	1891	1891	1891	0
532	20240426	105000	14348501	1891	1891	1891	1891	0
533	20240426	104900	14348501	1891	1891	1891	1891	0
534	20240426	104800	14348501	1891	1891	1891	1891	0
535	20240426	104700	14348501	1891	1891	1891	1891	0
536	20240426	104600	14348501	1891	1891	1891	1891	0
537	20240426	104500	14348501	1891	1891	1891	1891	0
538	20240426	104400	14348501	1891	1891	1891	1891	255
539	20240426	104300	13866296	1891	1891	1891	1891	1
540	20240426	104200	13864405	1891	1891	1891	1891	0
541	20240426	104100	13864405	1891	1891	1891	1891	0
542	20240426	104000	13864405	1891	1891	1891	1891	0
543	20240426	103900	13864405	1891	1891	1891	1891	0
544	20240426	103800	13864405	1891	1891	1891	1891	100
545	20240426	103700	13675305	1891	1891	1891	1891	171
546	20240426	103600	13351944	1895	1895	1895	1895	0
547	20240426	103500	13351944	1895	1895	1895	1895	2
548	20240426	103400	13348154	1891	1894	1894	1891	130
549	20240426	103300	13102024	1894	1894	1894	1894	0
550	20240426	103200	13102024	1894	1894	1894	1894	0
551	20240426	103100	13102024	1894	1894	1894	1894	57
552	20240426	103000	12994066	1894	1894	1894	1894	2
553	20240426	102900	12990278	1893	1893	1893	1893	3
554	20240426	102800	12984599	1893	1893	1893	1893	97
555	20240426	102700	12800978	1891	1891	1891	1891	0
556	20240426	102600	12800978	1891	1891	1891	1891	0
557	20240426	102500	12800978	1891	1891	1891	1891	0
558	20240426	102400	12800978	1891	1891	1891	1891	0
559	20240426	102300	12800978	1891	1891	1891	1891	0
560	20240426	102200	12800978	1891	1891	1891	1891	0
561	20240426	102100	12800978	1891	1891	1891	1891	0
562	20240426	102000	12800978	1891	1891	1891	1891	0
563	20240426	101900	12800978	1891	1891	1891	1891	0
564	20240426	101800	12800978	1891	1891	1891	1891	0
565	20240426	101700	12800978	1891	1890	1891	1890	115
566	20240426	101600	12583603	1891	1891	1891	1891	124
567	20240426	101500	12349119	1891	1891	1891	1891	0
568	20240426	101400	12349119	1891	1891	1891	1891	0
569	20240426	101300	12349119	1891	1892	1892	1891	572
570	20240426	101200	11267294	1894	1894	1894	1894	0
571	20240426	101100	11267294	1894	1894	1894	1894	0
572	20240426	101000	11267294	1894	1894	1894	1894	0
573	20240426	100900	11267294	1894	1894	1894	1894	0
574	20240426	100800	11267294	1894	1894	1894	1894	0
575	20240426	100700	11267294	1894	1894	1894	1894	0
576	20240426	100600	11267294	1894	1894	1894	1894	0
577	20240426	100500	11267294	1894	1894	1894	1894	0
578	20240426	100400	11267294	1894	1894	1894	1894	0
579	20240426	100300	11267294	1894	1894	1894	1894	0
580	20240426	100200	11267294	1894	1894	1894	1894	0
581	20240426	100100	11267294	1894	1894	1894	1894	0
582	20240426	100000	11267294	1894	1894	1894	1894	1
583	20240426	095900	11265400	1895	1895	1895	1895	0
584	20240426	095800	11265400	1895	1895	1895	1895	0
585	20240426	095700	11265400	1895	1895	1895	1895	0
586	20240426	095600	11265400	1895	1895	1895	1895	0
587	20240426	095500	11265400	1895	1895	1895	1895	1
588	20240426	095400	11263505	1895	1895	1895	1895	20
589	20240426	095300	11225605	1894	1894	1894	1894	0
590	20240426	095200	11225605	1894	1894	1894	1894	0
591	20240426	095100	11225605	1894	1894	1894	1894	0
592	20240426	095000	11225605	1894	1894	1894	1894	0
593	20240426	094900	11225605	1894	1894	1894	1894	0
594	20240426	094800	11225605	1894	1894	1894	1894	1
595	20240426	094700	11223711	1895	1895	1895	1895	1
596	20240426	094600	11221816	1892	1892	1892	1892	0
597	20240426	094500	11221816	1892	1892	1892	1892	0
598	20240426	094400	11221816	1892	1892	1892	1892	0
599	20240426	094300	11221816	1892	1892	1892	1892	0
600	20240426	094200	11221816	1892	1892	1892	1892	0
601	20240426	094100	11221816	1892	1892	1892	1892	0
602	20240426	094000	11221816	1892	1892	1892	1892	0
603	20240426	093900	11221816	1892	1892	1892	1892	0
604	20240426	093800	11221816	1892	1892	1892	1892	91
605	20240426	093700	11049644	1892	1892	1892	1892	0
606	20240426	093600	11049644	1892	1892	1892	1892	0
607	20240426	093500	11049644	1892	1892	1892	1892	0
608	20240426	093400	11049644	1892	1892	1892	1892	0
609	20240426	093300	11049644	1892	1892	1892	1892	0
610	20240426	093200	11049644	1892	1896	1896	1892	166
611	20240426	093100	10735460	1897	1897	1897	1897	0
612	20240426	093000	10735460	1897	1897	1897	1897	572
613	20240426	092900	9650376	1896	1896	1896	1896	17
614	20240426	092800	9618144	1897	1897	1897	1897	0
615	20240426	092700	9618144	1897	1897	1897	1897	0
616	20240426	092600	9618144	1897	1897	1897	1897	0
617	20240426	092500	9618144	1897	1897	1897	1897	0
618	20240426	092400	9618144	1897	1897	1897	1897	500
619	20240426	092300	8669644	1897	1897	1897	1897	18
620	20240426	092200	8635498	1898	1898	1898	1898	0
621	20240426	092100	8635498	1898	1898	1898	1898	1
622	20240426	092000	8633600	1898	1898	1898	1898	0
623	20240426	091900	8633600	1898	1898	1898	1898	0
624	20240426	091800	8633600	1898	1899	1899	1898	18
625	20240426	091700	8599435	1899	1900	1900	1899	18
626	20240426	091600	8565252	1901	1901	1901	1900	206
627	20240426	091500	8173663	1901	1901	1901	1901	0
628	20240426	091400	8173663	1901	1901	1901	1901	0
629	20240426	091300	8173663	1901	1901	1901	1901	0
630	20240426	091200	8173663	1901	1901	1901	1901	35
631	20240426	091100	8107128	1904	1904	1904	1904	0
632	20240426	091000	8107128	1904	1904	1904	1904	0
633	20240426	090900	8107128	1904	1904	1904	1904	25
634	20240426	090800	8059528	1898	1898	1898	1898	0
635	20240426	090700	8059528	1898	1898	1898	1898	0
636	20240426	090600	8059528	1898	1898	1898	1898	444
637	20240426	090500	7216816	1906	1906	1906	1906	0
638	20240426	090400	7216816	1906	1892	1906	1892	2161
639	20240426	090300	3115676	1885	1885	1885	1885	500
640	20240426	090200	2173176	1886	1887	1887	1886	45
641	20240426	090100	2088282	1888	1892	1892	1888	283
642	20240426	090000	1553332	1892	1892	1892	1892	821