KissMeData/060380/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	192800	39571450	1887	1887	1887	1887	466
3	20240402	192700	39571450	1887	1887	1887	1887	0
4	20240402	192600	39571450	1887	1887	1887	1887	0
5	20240402	192500	39571450	1887	1887	1887	1887	0
6	20240402	192400	39571450	1887	1887	1887	1887	0
7	20240402	192300	39571450	1887	1887	1887	1887	0
8	20240402	192200	39571450	1887	1887	1887	1887	0
9	20240402	192100	39571450	1887	1887	1887	1887	0
10	20240402	192000	39571450	1887	1887	1887	1887	0
11	20240402	191900	39571450	1887	1887	1887	1887	0
12	20240402	191800	39571450	1887	1887	1887	1887	0
13	20240402	191700	39571450	1887	1887	1887	1887	0
14	20240402	191600	39571450	1887	1887	1887	1887	0
15	20240402	191500	39571450	1887	1887	1887	1887	0
16	20240402	191400	39571450	1887	1887	1887	1887	0
17	20240402	191300	39571450	1887	1887	1887	1887	0
18	20240402	191200	39571450	1887	1887	1887	1887	0
19	20240402	191100	39571450	1887	1887	1887	1887	0
20	20240402	191000	39571450	1887	1887	1887	1887	0
21	20240402	190900	39571450	1887	1887	1887	1887	0
22	20240402	190800	39571450	1887	1887	1887	1887	0
23	20240402	190700	39571450	1887	1887	1887	1887	0
24	20240402	190600	39571450	1887	1887	1887	1887	0
25	20240402	190500	39571450	1887	1887	1887	1887	0
26	20240402	190400	39571450	1887	1887	1887	1887	0
27	20240402	190300	39571450	1887	1887	1887	1887	0
28	20240402	190200	39571450	1887	1887	1887	1887	0
29	20240402	190100	39571450	1887	1887	1887	1887	0
30	20240402	190000	39571450	1887	1887	1887	1887	0
31	20240402	185900	39571450	1887	1887	1887	1887	0
32	20240402	185800	39571450	1887	1887	1887	1887	466
33	20240402	185700	39571450	1887	1887	1887	1887	0
34	20240402	185600	39571450	1887	1887	1887	1887	0
35	20240402	185500	39571450	1887	1887	1887	1887	0
36	20240402	185400	39571450	1887	1887	1887	1887	0
37	20240402	185300	39571450	1887	1887	1887	1887	0
38	20240402	185200	39571450	1887	1887	1887	1887	0
39	20240402	185100	39571450	1887	1887	1887	1887	0
40	20240402	185000	39571450	1887	1887	1887	1887	0
41	20240402	184900	39571450	1887	1887	1887	1887	0
42	20240402	184800	39571450	1887	1887	1887	1887	0
43	20240402	184700	39571450	1887	1887	1887	1887	0
44	20240402	184600	39571450	1887	1887	1887	1887	0
45	20240402	184500	39571450	1887	1887	1887	1887	0
46	20240402	184400	39571450	1887	1887	1887	1887	0
47	20240402	184300	39571450	1887	1887	1887	1887	0
48	20240402	184200	39571450	1887	1887	1887	1887	0
49	20240402	184100	39571450	1887	1887	1887	1887	0
50	20240402	184000	39571450	1887	1887	1887	1887	0
51	20240402	183900	39571450	1887	1887	1887	1887	0
52	20240402	183800	39571450	1887	1887	1887	1887	0
53	20240402	183700	39571450	1887	1887	1887	1887	0
54	20240402	183600	39571450	1887	1887	1887	1887	0
55	20240402	183500	39571450	1887	1887	1887	1887	0
56	20240402	183400	39571450	1887	1887	1887	1887	0
57	20240402	183300	39571450	1887	1887	1887	1887	0
58	20240402	183200	39571450	1887	1887	1887	1887	0
59	20240402	183100	39571450	1887	1887	1887	1887	0
60	20240402	183000	39571450	1887	1887	1887	1887	0
61	20240402	182900	39571450	1887	1887	1887	1887	0
62	20240402	182800	39571450	1887	1887	1887	1887	466
63	20240402	182700	39571450	1887	1887	1887	1887	0
64	20240402	182600	39571450	1887	1887	1887	1887	0
65	20240402	182500	39571450	1887	1887	1887	1887	0
66	20240402	182400	39571450	1887	1887	1887	1887	0
67	20240402	182300	39571450	1887	1887	1887	1887	0
68	20240402	182200	39571450	1887	1887	1887	1887	0
69	20240402	182100	39571450	1887	1887	1887	1887	0
70	20240402	182000	39571450	1887	1887	1887	1887	0
71	20240402	181900	39571450	1887	1887	1887	1887	0
72	20240402	181800	39571450	1887	1887	1887	1887	0
73	20240402	181700	39571450	1887	1887	1887	1887	0
74	20240402	181600	39571450	1887	1887	1887	1887	0
75	20240402	181500	39571450	1887	1887	1887	1887	0
76	20240402	181400	39571450	1887	1887	1887	1887	0
77	20240402	181300	39571450	1887	1887	1887	1887	0
78	20240402	181200	39571450	1887	1887	1887	1887	0
79	20240402	181100	39571450	1887	1887	1887	1887	0
80	20240402	181000	39571450	1887	1887	1887	1887	0
81	20240402	180900	39571450	1887	1887	1887	1887	0
82	20240402	180800	39571450	1887	1887	1887	1887	0
83	20240402	180700	39571450	1887	1887	1887	1887	0
84	20240402	180600	39571450	1887	1887	1887	1887	0
85	20240402	180500	39571450	1887	1887	1887	1887	0
86	20240402	180400	39571450	1887	1887	1887	1887	0
87	20240402	180300	39571450	1887	1887	1887	1887	0
88	20240402	180200	39571450	1887	1887	1887	1887	0
89	20240402	180100	39571450	1887	1887	1887	1887	0
90	20240402	180000	39571450	1887	1887	1887	1887	0
91	20240402	175900	39571450	1887	1887	1887	1887	0
92	20240402	175800	39571450	1887	1887	1887	1887	466
93	20240402	175700	39571450	1887	1887	1887	1887	0
94	20240402	175600	39571450	1887	1887	1887	1887	0
95	20240402	175500	39571450	1887	1887	1887	1887	0
96	20240402	175400	39571450	1887	1887	1887	1887	0
97	20240402	175300	39571450	1887	1887	1887	1887	0
98	20240402	175200	39571450	1887	1887	1887	1887	0
99	20240402	175100	39571450	1887	1887	1887	1887	0
100	20240402	175000	39571450	1887	1887	1887	1887	0
101	20240402	174900	39571450	1887	1887	1887	1887	0
102	20240402	174800	39571450	1887	1887	1887	1887	0
103	20240402	174700	39571450	1887	1887	1887	1887	0
104	20240402	174600	39571450	1887	1887	1887	1887	0
105	20240402	174500	39571450	1887	1887	1887	1887	0
106	20240402	174400	39571450	1887	1887	1887	1887	0
107	20240402	174300	39571450	1887	1887	1887	1887	0
108	20240402	174200	39571450	1887	1887	1887	1887	0
109	20240402	174100	39571450	1887	1887	1887	1887	0
110	20240402	174000	39571450	1887	1887	1887	1887	0
111	20240402	173900	39571450	1887	1887	1887	1887	0
112	20240402	173800	39571450	1887	1887	1887	1887	0
113	20240402	173700	39571450	1887	1887	1887	1887	0
114	20240402	173600	39571450	1887	1887	1887	1887	0
115	20240402	173500	39571450	1887	1887	1887	1887	0
116	20240402	173400	39571450	1887	1887	1887	1887	0
117	20240402	173300	39571450	1887	1887	1887	1887	0
118	20240402	173200	39571450	1887	1887	1887	1887	0
119	20240402	173100	39571450	1887	1887	1887	1887	0
120	20240402	173000	39571450	1887	1887	1887	1887	0
121	20240402	172900	39571450	1887	1887	1887	1887	0
122	20240402	172800	39571450	1887	1887	1887	1887	466
123	20240402	172700	39571450	1887	1887	1887	1887	0
124	20240402	172600	39571450	1887	1887	1887	1887	0
125	20240402	172500	39571450	1887	1887	1887	1887	0
126	20240402	172400	39571450	1887	1887	1887	1887	0
127	20240402	172300	39571450	1887	1887	1887	1887	0
128	20240402	172200	39571450	1887	1887	1887	1887	0
129	20240402	172100	39571450	1887	1887	1887	1887	0
130	20240402	172000	39571450	1887	1887	1887	1887	0
131	20240402	171900	39571450	1887	1887	1887	1887	0
132	20240402	171800	39571450	1887	1887	1887	1887	0
133	20240402	171700	39571450	1887	1887	1887	1887	0
134	20240402	171600	39571450	1887	1887	1887	1887	0
135	20240402	171500	39571450	1887	1887	1887	1887	0
136	20240402	171400	39571450	1887	1887	1887	1887	0
137	20240402	171300	39571450	1887	1887	1887	1887	0
138	20240402	171200	39571450	1887	1887	1887	1887	0
139	20240402	171100	39571450	1887	1887	1887	1887	0
140	20240402	171000	39571450	1887	1887	1887	1887	0
141	20240402	170900	39571450	1887	1887	1887	1887	0
142	20240402	170800	39571450	1887	1887	1887	1887	0
143	20240402	170700	39571450	1887	1887	1887	1887	0
144	20240402	170600	39571450	1887	1887	1887	1887	0
145	20240402	170500	39571450	1887	1887	1887	1887	0
146	20240402	170400	39571450	1887	1887	1887	1887	0
147	20240402	170300	39571450	1887	1887	1887	1887	0
148	20240402	170200	39571450	1887	1887	1887	1887	0
149	20240402	170100	39571450	1887	1887	1887	1887	0
150	20240402	170000	39571450	1887	1887	1887	1887	0
151	20240402	165900	39571450	1887	1887	1887	1887	0
152	20240402	165800	39571450	1887	1887	1887	1887	466
153	20240402	165700	39571450	1887	1887	1887	1887	0
154	20240402	165600	39571450	1887	1887	1887	1887	0
155	20240402	165500	39571450	1887	1887	1887	1887	0
156	20240402	165400	39571450	1887	1887	1887	1887	0
157	20240402	165300	39571450	1887	1887	1887	1887	0
158	20240402	165200	39571450	1887	1887	1887	1887	0
159	20240402	165100	39571450	1887	1887	1887	1887	0
160	20240402	165000	39571450	1887	1887	1887	1887	0
161	20240402	164900	39571450	1887	1887	1887	1887	0
162	20240402	164800	39571450	1887	1887	1887	1887	0
163	20240402	164700	39571450	1887	1887	1887	1887	0
164	20240402	164600	39571450	1887	1887	1887	1887	0
165	20240402	164500	39571450	1887	1887	1887	1887	0
166	20240402	164400	39571450	1887	1887	1887	1887	0
167	20240402	164300	39571450	1887	1887	1887	1887	0
168	20240402	164200	39571450	1887	1887	1887	1887	0
169	20240402	164100	39571450	1887	1887	1887	1887	0
170	20240402	164000	39571450	1887	1887	1887	1887	0
171	20240402	163900	39571450	1887	1887	1887	1887	0
172	20240402	163800	39571450	1887	1887	1887	1887	0
173	20240402	163700	39571450	1887	1887	1887	1887	0
174	20240402	163600	39571450	1887	1887	1887	1887	0
175	20240402	163500	39571450	1887	1887	1887	1887	0
176	20240402	163400	39571450	1887	1887	1887	1887	0
177	20240402	163300	39571450	1887	1887	1887	1887	0
178	20240402	163200	39571450	1887	1887	1887	1887	0
179	20240402	163100	39571450	1887	1887	1887	1887	0
180	20240402	163000	39571450	1887	1887	1887	1887	0
181	20240402	162900	39571450	1887	1887	1887	1887	0
182	20240402	162800	39571450	1887	1887	1887	1887	466
183	20240402	162700	39571450	1887	1887	1887	1887	0
184	20240402	162600	39571450	1887	1887	1887	1887	0
185	20240402	162500	39571450	1887	1887	1887	1887	0
186	20240402	162400	39571450	1887	1887	1887	1887	0
187	20240402	162300	39571450	1887	1887	1887	1887	0
188	20240402	162200	39571450	1887	1887	1887	1887	0
189	20240402	162100	39571450	1887	1887	1887	1887	0
190	20240402	162000	39571450	1887	1887	1887	1887	0
191	20240402	161900	39571450	1887	1887	1887	1887	0
192	20240402	161800	39571450	1887	1887	1887	1887	0
193	20240402	161700	39571450	1887	1887	1887	1887	0
194	20240402	161600	39571450	1887	1887	1887	1887	0
195	20240402	161500	39571450	1887	1887	1887	1887	0
196	20240402	161400	39571450	1887	1887	1887	1887	0
197	20240402	161300	39571450	1887	1887	1887	1887	0
198	20240402	161200	39571450	1887	1887	1887	1887	0
199	20240402	161100	39571450	1887	1887	1887	1887	0
200	20240402	161000	39571450	1887	1887	1887	1887	0
201	20240402	160900	39571450	1887	1887	1887	1887	0
202	20240402	160800	39571450	1887	1887	1887	1887	0
203	20240402	160700	39571450	1887	1887	1887	1887	0
204	20240402	160600	39571450	1887	1887	1887	1887	0
205	20240402	160500	39571450	1887	1887	1887	1887	0
206	20240402	160400	39571450	1887	1887	1887	1887	0
207	20240402	160300	39571450	1887	1887	1887	1887	0
208	20240402	160200	39571450	1887	1887	1887	1887	0
209	20240402	160100	39571450	1887	1887	1887	1887	0
210	20240402	160000	39571450	1887	1887	1887	1887	0
211	20240402	155900	39571450	1887	1887	1887	1887	0
212	20240402	155800	39571450	1887	1887	1887	1887	466
213	20240402	155700	39571450	1887	1887	1887	1887	0
214	20240402	155600	39571450	1887	1887	1887	1887	0
215	20240402	155500	39571450	1887	1887	1887	1887	0
216	20240402	155400	39571450	1887	1887	1887	1887	0
217	20240402	155300	39571450	1887	1887	1887	1887	0
218	20240402	155200	39571450	1887	1887	1887	1887	0
219	20240402	155100	39571450	1887	1887	1887	1887	0
220	20240402	155000	39571450	1887	1887	1887	1887	0
221	20240402	154900	39571450	1887	1887	1887	1887	0
222	20240402	154800	39571450	1887	1887	1887	1887	0
223	20240402	154700	39571450	1887	1887	1887	1887	0
224	20240402	154600	39571450	1887	1887	1887	1887	0
225	20240402	154500	39571450	1887	1887	1887	1887	0
226	20240402	154400	39571450	1887	1887	1887	1887	0
227	20240402	154300	39571450	1887	1887	1887	1887	0
228	20240402	154200	39571450	1887	1887	1887	1887	0
229	20240402	154100	39571450	1887	1887	1887	1887	0
230	20240402	154000	39571450	1887	1887	1887	1887	0
231	20240402	153900	39571450	1887	1887	1887	1887	0
232	20240402	153800	39571450	1887	1887	1887	1887	0
233	20240402	153700	39571450	1887	1887	1887	1887	0
234	20240402	153600	39571450	1887	1887	1887	1887	0
235	20240402	153500	39571450	1887	1887	1887	1887	0
236	20240402	153400	39571450	1887	1887	1887	1887	0
237	20240402	153300	39571450	1887	1887	1887	1887	0
238	20240402	153200	39571450	1887	1887	1887	1887	0
239	20240402	153100	39571450	1887	1887	1887	1887	0
240	20240402	153000	39571450	1887	1887	1887	1887	466
241	20240402	152900	38692108	1887	1887	1887	1887	0
242	20240402	152800	38692108	1887	1887	1887	1887	0
243	20240402	152700	38692108	1887	1887	1887	1887	0
244	20240402	152600	38692108	1887	1887	1887	1887	0
245	20240402	152500	38692108	1887	1887	1887	1887	0
246	20240402	152400	38692108	1887	1887	1887	1887	0
247	20240402	152300	38692108	1887	1887	1887	1887	0
248	20240402	152200	38692108	1887	1887	1887	1887	0
249	20240402	152100	38692108	1887	1887	1887	1887	0
250	20240402	152000	38692108	1887	1887	1887	1887	0
251	20240402	151900	38692108	1887	1887	1887	1887	0
252	20240402	151800	38692108	1887	1887	1887	1887	141
253	20240402	151700	38426041	1888	1889	1890	1887	300
254	20240402	151600	37859497	1890	1889	1890	1889	78
255	20240402	151500	37712095	1889	1889	1889	1889	0
256	20240402	151400	37712095	1889	1889	1889	1889	0
257	20240402	151300	37712095	1889	1889	1889	1889	3
258	20240402	151200	37706428	1890	1890	1890	1890	0
259	20240402	151100	37706428	1890	1890	1890	1890	0
260	20240402	151000	37706428	1890	1890	1890	1890	23
261	20240402	150900	37662958	1890	1890	1890	1890	0
262	20240402	150800	37662958	1890	1890	1890	1890	0
263	20240402	150700	37662958	1890	1890	1890	1890	0
264	20240402	150600	37662958	1890	1890	1890	1890	0
265	20240402	150500	37662958	1890	1890	1890	1890	0
266	20240402	150400	37662958	1890	1890	1890	1890	0
267	20240402	150300	37662958	1890	1890	1890	1890	0
268	20240402	150200	37662958	1890	1890	1890	1890	0
269	20240402	150100	37662958	1890	1890	1890	1890	0
270	20240402	150000	37662958	1890	1890	1890	1890	0
271	20240402	145900	37662958	1890	1890	1890	1890	0
272	20240402	145800	37662958	1890	1890	1890	1890	0
273	20240402	145700	37662958	1890	1890	1890	1890	0
274	20240402	145600	37662958	1890	1890	1890	1890	0
275	20240402	145500	37662958	1890	1890	1890	1890	0
276	20240402	145400	37662958	1890	1890	1890	1890	0
277	20240402	145300	37662958	1890	1890	1890	1890	0
278	20240402	145200	37662958	1890	1890	1890	1890	0
279	20240402	145100	37662958	1890	1890	1890	1890	0
280	20240402	145000	37662958	1890	1890	1890	1890	0
281	20240402	144900	37662958	1890	1890	1890	1890	0
282	20240402	144800	37662958	1890	1890	1890	1890	0
283	20240402	144700	37662958	1890	1890	1890	1890	0
284	20240402	144600	37662958	1890	1890	1890	1890	0
285	20240402	144500	37662958	1890	1890	1890	1890	0
286	20240402	144400	37662958	1890	1890	1890	1890	0
287	20240402	144300	37662958	1890	1890	1890	1890	0
288	20240402	144200	37662958	1890	1890	1890	1890	0
289	20240402	144100	37662958	1890	1890	1890	1890	0
290	20240402	144000	37662958	1890	1890	1890	1890	0
291	20240402	143900	37662958	1890	1890	1890	1890	0
292	20240402	143800	37662958	1890	1890	1890	1890	0
293	20240402	143700	37662958	1890	1890	1890	1890	12
294	20240402	143600	37640278	1890	1890	1890	1890	117
295	20240402	143500	37419148	1891	1891	1891	1891	0
296	20240402	143400	37419148	1891	1891	1891	1891	0
297	20240402	143300	37419148	1891	1891	1891	1891	0
298	20240402	143200	37419148	1891	1891	1891	1891	0
299	20240402	143100	37419148	1891	1891	1891	1891	0
300	20240402	143000	37419148	1891	1891	1891	1891	0
301	20240402	142900	37419148	1891	1891	1891	1891	0
302	20240402	142800	37419148	1891	1891	1891	1891	0
303	20240402	142700	37419148	1891	1891	1891	1891	0
304	20240402	142600	37419148	1891	1891	1891	1891	0
305	20240402	142500	37419148	1891	1891	1891	1891	0
306	20240402	142400	37419148	1891	1891	1891	1891	0
307	20240402	142300	37419148	1891	1891	1891	1891	16
308	20240402	142200	37388892	1890	1890	1890	1890	0
309	20240402	142100	37388892	1890	1890	1890	1890	0
310	20240402	142000	37388892	1890	1890	1890	1890	0
311	20240402	141900	37388892	1890	1890	1890	1890	0
312	20240402	141800	37388892	1890	1890	1890	1890	73
313	20240402	141700	37250922	1891	1891	1891	1891	0
314	20240402	141600	37250922	1891	1891	1891	1891	698
315	20240402	141500	35931004	1891	1891	1891	1891	0
316	20240402	141400	35931004	1891	1891	1891	1891	0
317	20240402	141300	35931004	1891	1891	1891	1891	2200
318	20240402	141200	31770804	1891	1891	1891	1891	0
319	20240402	141100	31770804	1891	1891	1891	1891	0
320	20240402	141000	31770804	1891	1891	1891	1891	0
321	20240402	140900	31770804	1891	1891	1891	1891	389
322	20240402	140800	31035205	1891	1891	1891	1891	0
323	20240402	140700	31035205	1891	1891	1891	1891	0
324	20240402	140600	31035205	1891	1891	1891	1891	0
325	20240402	140500	31035205	1891	1891	1891	1891	0
326	20240402	140400	31035205	1891	1891	1891	1891	0
327	20240402	140300	31035205	1891	1891	1891	1891	0
328	20240402	140200	31035205	1891	1891	1891	1891	0
329	20240402	140100	31035205	1891	1891	1891	1891	0
330	20240402	140000	31035205	1891	1891	1891	1891	0
331	20240402	135900	31035205	1891	1891	1891	1891	0
332	20240402	135800	31035205	1891	1891	1891	1891	0
333	20240402	135700	31035205	1891	1891	1891	1891	0
334	20240402	135600	31035205	1891	1891	1891	1891	0
335	20240402	135500	31035205	1891	1891	1891	1891	0
336	20240402	135400	31035205	1891	1891	1891	1891	0
337	20240402	135300	31035205	1891	1891	1891	1891	1000
338	20240402	135200	29144205	1891	1891	1891	1891	0
339	20240402	135100	29144205	1891	1891	1891	1891	0
340	20240402	135000	29144205	1891	1891	1891	1891	0
341	20240402	134900	29144205	1891	1891	1891	1891	0
342	20240402	134800	29144205	1891	1891	1891	1891	0
343	20240402	134700	29144205	1891	1891	1891	1891	0
344	20240402	134600	29144205	1891	1891	1891	1891	0
345	20240402	134500	29144205	1891	1891	1891	1891	0
346	20240402	134400	29144205	1891	1891	1891	1891	0
347	20240402	134300	29144205	1891	1891	1891	1891	0
348	20240402	134200	29144205	1891	1891	1891	1891	0
349	20240402	134100	29144205	1891	1891	1891	1891	0
350	20240402	134000	29144205	1891	1891	1891	1891	0
351	20240402	133900	29144205	1891	1891	1891	1891	0
352	20240402	133800	29144205	1891	1891	1891	1891	0
353	20240402	133700	29144205	1891	1891	1891	1891	0
354	20240402	133600	29144205	1891	1891	1891	1891	0
355	20240402	133500	29144205	1891	1891	1891	1891	0
356	20240402	133400	29144205	1891	1891	1891	1891	0
357	20240402	133300	29144205	1891	1891	1891	1891	0
358	20240402	133200	29144205	1891	1891	1891	1891	0
359	20240402	133100	29144205	1891	1891	1891	1891	0
360	20240402	133000	29144205	1891	1891	1891	1891	0
361	20240402	132900	29144205	1891	1891	1891	1891	300
362	20240402	132800	28576905	1891	1891	1891	1891	0
363	20240402	132700	28576905	1891	1891	1891	1891	0
364	20240402	132600	28576905	1891	1891	1891	1891	0
365	20240402	132500	28576905	1891	1891	1891	1891	0
366	20240402	132400	28576905	1891	1891	1891	1891	0
367	20240402	132300	28576905	1891	1891	1891	1891	0
368	20240402	132200	28576905	1891	1891	1891	1891	0
369	20240402	132100	28576905	1891	1891	1891	1891	0
370	20240402	132000	28576905	1891	1891	1891	1891	0
371	20240402	131900	28576905	1891	1891	1891	1891	1
372	20240402	131800	28575014	1892	1892	1892	1892	0
373	20240402	131700	28575014	1892	1892	1892	1892	0
374	20240402	131600	28575014	1892	1892	1892	1892	0
375	20240402	131500	28575014	1892	1892	1892	1892	0
376	20240402	131400	28575014	1892	1892	1892	1892	0
377	20240402	131300	28575014	1892	1892	1892	1892	0
378	20240402	131200	28575014	1892	1892	1892	1892	0
379	20240402	131100	28575014	1892	1892	1892	1892	0
380	20240402	131000	28575014	1892	1892	1892	1892	0
381	20240402	130900	28575014	1892	1892	1892	1892	0
382	20240402	130800	28575014	1892	1892	1892	1892	0
383	20240402	130700	28575014	1892	1892	1892	1892	0
384	20240402	130600	28575014	1892	1892	1892	1892	0
385	20240402	130500	28575014	1892	1892	1892	1892	0
386	20240402	130400	28575014	1892	1892	1892	1892	0
387	20240402	130300	28575014	1892	1892	1892	1892	0
388	20240402	130200	28575014	1892	1892	1892	1892	0
389	20240402	130100	28575014	1892	1892	1892	1892	0
390	20240402	130000	28575014	1892	1892	1892	1892	0
391	20240402	125900	28575014	1892	1892	1892	1892	0
392	20240402	125800	28575014	1892	1892	1892	1892	0
393	20240402	125700	28575014	1892	1892	1892	1892	0
394	20240402	125600	28575014	1892	1892	1892	1892	0
395	20240402	125500	28575014	1892	1892	1892	1892	0
396	20240402	125400	28575014	1892	1892	1892	1892	0
397	20240402	125300	28575014	1892	1892	1892	1892	0
398	20240402	125200	28575014	1892	1892	1892	1892	0
399	20240402	125100	28575014	1892	1892	1892	1892	0
400	20240402	125000	28575014	1892	1892	1892	1892	0
401	20240402	124900	28575014	1892	1892	1892	1892	0
402	20240402	124800	28575014	1892	1892	1892	1892	28
403	20240402	124700	28522038	1892	1892	1892	1892	0
404	20240402	124600	28522038	1892	1892	1892	1892	0
405	20240402	124500	28522038	1892	1892	1892	1892	0
406	20240402	124400	28522038	1892	1892	1892	1892	0
407	20240402	124300	28522038	1892	1892	1892	1892	0
408	20240402	124200	28522038	1892	1892	1892	1892	0
409	20240402	124100	28522038	1892	1892	1892	1892	0
410	20240402	124000	28522038	1892	1892	1892	1892	0
411	20240402	123900	28522038	1892	1892	1892	1892	2219
412	20240402	123800	24323690	1892	1892	1892	1892	0
413	20240402	123700	24323690	1892	1892	1892	1892	0
414	20240402	123600	24323690	1892	1892	1892	1892	0
415	20240402	123500	24323690	1892	1892	1892	1892	0
416	20240402	123400	24323690	1892	1892	1892	1892	0
417	20240402	123300	24323690	1892	1892	1892	1892	0
418	20240402	123200	24323690	1892	1892	1892	1892	0
419	20240402	123100	24323690	1892	1892	1892	1892	0
420	20240402	123000	24323690	1892	1892	1892	1892	0
421	20240402	122900	24323690	1892	1892	1892	1892	0
422	20240402	122800	24323690	1892	1892	1892	1892	0
423	20240402	122700	24323690	1892	1892	1892	1892	0
424	20240402	122600	24323690	1892	1892	1892	1892	0
425	20240402	122500	24323690	1892	1892	1892	1892	0
426	20240402	122400	24323690	1892	1892	1892	1892	30
427	20240402	122300	24266930	1892	1892	1892	1892	0
428	20240402	122200	24266930	1892	1892	1892	1892	0
429	20240402	122100	24266930	1892	1892	1892	1892	0
430	20240402	122000	24266930	1892	1892	1892	1892	0
431	20240402	121900	24266930	1892	1891	1892	1891	160
432	20240402	121800	23964216	1892	1892	1892	1892	0
433	20240402	121700	23964216	1892	1892	1892	1892	0
434	20240402	121600	23964216	1892	1892	1892	1892	0
435	20240402	121500	23964216	1892	1892	1892	1892	0
436	20240402	121400	23964216	1892	1892	1892	1892	0
437	20240402	121300	23964216	1892	1892	1892	1892	0
438	20240402	121200	23964216	1892	1892	1892	1892	0
439	20240402	121100	23964216	1892	1892	1892	1892	0
440	20240402	121000	23964216	1892	1892	1892	1892	0
441	20240402	120900	23964216	1892	1892	1892	1892	0
442	20240402	120800	23964216	1892	1892	1892	1892	0
443	20240402	120700	23964216	1892	1892	1892	1892	0
444	20240402	120600	23964216	1892	1892	1892	1892	0
445	20240402	120500	23964216	1892	1892	1892	1892	0
446	20240402	120400	23964216	1892	1892	1892	1892	0
447	20240402	120300	23964216	1892	1892	1892	1892	0
448	20240402	120200	23964216	1892	1892	1892	1892	0
449	20240402	120100	23964216	1892	1892	1892	1892	0
450	20240402	120000	23964216	1892	1892	1892	1892	0
451	20240402	115900	23964216	1892	1892	1892	1892	0
452	20240402	115800	23964216	1892	1892	1892	1892	0
453	20240402	115700	23964216	1892	1892	1892	1892	0
454	20240402	115600	23964216	1892	1892	1892	1892	0
455	20240402	115500	23964216	1892	1892	1892	1892	0
456	20240402	115400	23964216	1892	1892	1892	1892	0
457	20240402	115300	23964216	1892	1892	1892	1892	0
458	20240402	115200	23964216	1892	1892	1892	1892	0
459	20240402	115100	23964216	1892	1892	1892	1892	0
460	20240402	115000	23964216	1892	1892	1892	1892	0
461	20240402	114900	23964216	1892	1892	1892	1892	0
462	20240402	114800	23964216	1892	1892	1892	1892	0
463	20240402	114700	23964216	1892	1892	1892	1892	0
464	20240402	114600	23964216	1892	1892	1892	1892	0
465	20240402	114500	23964216	1892	1892	1892	1892	0
466	20240402	114400	23964216	1892	1892	1892	1892	141
467	20240402	114300	23697444	1892	1892	1892	1892	0
468	20240402	114200	23697444	1892	1892	1892	1892	0
469	20240402	114100	23697444	1892	1892	1892	1892	0
470	20240402	114000	23697444	1892	1892	1892	1892	0
471	20240402	113900	23697444	1892	1892	1892	1892	0
472	20240402	113800	23697444	1892	1892	1892	1892	0
473	20240402	113700	23697444	1892	1892	1892	1892	132
474	20240402	113600	23447700	1892	1892	1892	1892	0
475	20240402	113500	23447700	1892	1892	1892	1892	15
476	20240402	113400	23419320	1892	1892	1892	1892	0
477	20240402	113300	23419320	1892	1892	1892	1892	0
478	20240402	113200	23419320	1892	1892	1892	1892	0
479	20240402	113100	23419320	1892	1892	1892	1892	0
480	20240402	113000	23419320	1892	1892	1892	1892	0
481	20240402	112900	23419320	1892	1892	1892	1892	0
482	20240402	112800	23419320	1892	1892	1892	1892	0
483	20240402	112700	23419320	1892	1892	1892	1892	0
484	20240402	112600	23419320	1892	1892	1892	1892	0
485	20240402	112500	23419320	1892	1892	1892	1892	0
486	20240402	112400	23419320	1892	1892	1892	1892	0
487	20240402	112300	23419320	1892	1892	1892	1892	0
488	20240402	112200	23419320	1892	1892	1892	1892	0
489	20240402	112100	23419320	1892	1892	1892	1892	0
490	20240402	112000	23419320	1892	1892	1892	1892	2
491	20240402	111900	23415536	1892	1892	1892	1892	0
492	20240402	111800	23415536	1892	1892	1892	1892	0
493	20240402	111700	23415536	1892	1892	1892	1892	0
494	20240402	111600	23415536	1892	1892	1892	1892	0
495	20240402	111500	23415536	1892	1892	1892	1892	0
496	20240402	111400	23415536	1892	1892	1892	1892	0
497	20240402	111300	23415536	1892	1892	1892	1892	187
498	20240402	111200	23061732	1892	1892	1892	1892	0
499	20240402	111100	23061732	1892	1892	1892	1892	0
500	20240402	111000	23061732	1892	1892	1892	1892	0
501	20240402	110900	23061732	1892	1892	1892	1892	0
502	20240402	110800	23061732	1892	1892	1892	1892	0
503	20240402	110700	23061732	1892	1892	1892	1892	0
504	20240402	110600	23061732	1892	1892	1892	1892	0
505	20240402	110500	23061732	1892	1892	1892	1892	0
506	20240402	110400	23061732	1892	1892	1892	1892	0
507	20240402	110300	23061732	1892	1892	1892	1892	12
508	20240402	110200	23039028	1886	1886	1886	1886	0
509	20240402	110100	23039028	1886	1886	1886	1886	0
510	20240402	110000	23039028	1886	1886	1886	1886	0
511	20240402	105900	23039028	1886	1888	1888	1886	298
512	20240402	105800	22476996	1893	1893	1893	1893	0
513	20240402	105700	22476996	1893	1893	1893	1893	0
514	20240402	105600	22476996	1893	1893	1893	1893	0
515	20240402	105500	22476996	1893	1893	1893	1893	0
516	20240402	105400	22476996	1893	1893	1893	1893	0
517	20240402	105300	22476996	1893	1893	1893	1893	0
518	20240402	105200	22476996	1893	1893	1893	1893	0
519	20240402	105100	22476996	1893	1893	1893	1893	0
520	20240402	105000	22476996	1893	1893	1893	1893	0
521	20240402	104900	22476996	1893	1893	1893	1893	0
522	20240402	104800	22476996	1893	1893	1893	1893	0
523	20240402	104700	22476996	1893	1893	1893	1893	2
524	20240402	104600	22473210	1886	1886	1886	1886	0
525	20240402	104500	22473210	1886	1886	1886	1886	150
526	20240402	104400	22190310	1886	1886	1886	1886	0
527	20240402	104300	22190310	1886	1886	1886	1886	0
528	20240402	104200	22190310	1886	1886	1886	1886	0
529	20240402	104100	22190310	1886	1886	1886	1886	0
530	20240402	104000	22190310	1886	1886	1886	1886	0
531	20240402	103900	22190310	1886	1886	1886	1886	0
532	20240402	103800	22190310	1886	1886	1886	1886	0
533	20240402	103700	22190310	1886	1886	1886	1886	0
534	20240402	103600	22190310	1886	1886	1886	1886	0
535	20240402	103500	22190310	1886	1886	1886	1886	0
536	20240402	103400	22190310	1886	1886	1886	1886	0
537	20240402	103300	22190310	1886	1886	1886	1886	0
538	20240402	103200	22190310	1886	1886	1886	1886	207
539	20240402	103100	21799908	1886	1886	1886	1886	1800
540	20240402	103000	18405108	1886	1886	1886	1886	0
541	20240402	102900	18405108	1886	1886	1886	1886	0
542	20240402	102800	18405108	1886	1887	1887	1886	433
543	20240402	102700	17588464	1893	1893	1893	1893	0
544	20240402	102600	17588464	1893	1893	1893	1893	0
545	20240402	102500	17588464	1893	1893	1893	1893	0
546	20240402	102400	17588464	1893	1893	1893	1893	0
547	20240402	102300	17588464	1893	1893	1893	1893	0
548	20240402	102200	17588464	1893	1893	1893	1893	0
549	20240402	102100	17588464	1893	1893	1893	1893	60
550	20240402	102000	17474884	1886	1886	1886	1886	0
551	20240402	101900	17474884	1886	1886	1886	1886	0
552	20240402	101800	17474884	1886	1886	1886	1886	0
553	20240402	101700	17474884	1886	1887	1887	1886	3200
554	20240402	101600	11439275	1894	1894	1894	1894	0
555	20240402	101500	11439275	1894	1894	1894	1894	0
556	20240402	101400	11439275	1894	1894	1894	1894	0
557	20240402	101300	11439275	1894	1894	1894	1894	0
558	20240402	101200	11439275	1894	1894	1894	1894	0
559	20240402	101100	11439275	1894	1894	1894	1894	0
560	20240402	101000	11439275	1894	1894	1894	1894	0
561	20240402	100900	11439275	1894	1894	1894	1894	0
562	20240402	100800	11439275	1894	1894	1894	1894	2
563	20240402	100700	11435487	1887	1894	1894	1887	2002
564	20240402	100600	7657679	1887	1887	1887	1887	0
565	20240402	100500	7657679	1887	1887	1887	1887	0
566	20240402	100400	7657679	1887	1887	1887	1887	0
567	20240402	100300	7657679	1887	1888	1888	1887	98
568	20240402	100200	7472738	1894	1894	1894	1894	0
569	20240402	100100	7472738	1894	1894	1894	1894	0
570	20240402	100000	7472738	1894	1894	1894	1894	156
571	20240402	095900	7177274	1887	1887	1887	1887	0
572	20240402	095800	7177274	1887	1887	1887	1887	0
573	20240402	095700	7177274	1887	1887	1887	1887	0
574	20240402	095600	7177274	1887	1887	1887	1887	0
575	20240402	095500	7177274	1887	1887	1887	1887	0
576	20240402	095400	7177274	1887	1887	1887	1887	0
577	20240402	095300	7177274	1887	1887	1887	1887	0
578	20240402	095200	7177274	1887	1887	1887	1887	0
579	20240402	095100	7177274	1887	1887	1887	1887	0
580	20240402	095000	7177274	1887	1887	1887	1887	0
581	20240402	094900	7177274	1887	1887	1887	1887	0
582	20240402	094800	7177274	1887	1887	1887	1887	0
583	20240402	094700	7177274	1887	1887	1887	1887	0
584	20240402	094600	7177274	1887	1887	1887	1887	113
585	20240402	094500	6964043	1886	1886	1886	1886	0
586	20240402	094400	6964043	1886	1886	1886	1886	0
587	20240402	094300	6964043	1886	1886	1886	1886	0
588	20240402	094200	6964043	1886	1886	1886	1886	0
589	20240402	094100	6964043	1886	1886	1886	1886	0
590	20240402	094000	6964043	1886	1886	1886	1886	0
591	20240402	093900	6964043	1886	1886	1886	1886	0
592	20240402	093800	6964043	1886	1886	1886	1886	0
593	20240402	093700	6964043	1886	1886	1886	1886	0
594	20240402	093600	6964043	1886	1886	1886	1886	0
595	20240402	093500	6964043	1886	1886	1886	1886	0
596	20240402	093400	6964043	1886	1896	1896	1886	2577
597	20240402	093300	2101902	1903	1903	1903	1903	0
598	20240402	093200	2101902	1903	1903	1903	1903	1
599	20240402	093100	2099999	1903	1903	1903	1903	3
600	20240402	093000	2094290	1903	1903	1903	1903	0
601	20240402	092900	2094290	1903	1903	1903	1903	0
602	20240402	092800	2094290	1903	1903	1903	1903	1
603	20240402	092700	2092387	1903	1903	1903	1903	0
604	20240402	092600	2092387	1903	1903	1903	1903	0
605	20240402	092500	2092387	1903	1903	1903	1903	0
606	20240402	092400	2092387	1903	1903	1903	1903	1
607	20240402	092300	2090484	1904	1904	1904	1904	0
608	20240402	092200	2090484	1904	1904	1904	1904	0
609	20240402	092100	2090484	1904	1904	1904	1904	0
610	20240402	092000	2090484	1904	1904	1904	1904	0
611	20240402	091900	2090484	1904	1904	1904	1904	6
612	20240402	091800	2079060	1904	1904	1904	1904	0
613	20240402	091700	2079060	1904	1904	1904	1904	0
614	20240402	091600	2079060	1904	1904	1904	1904	0
615	20240402	091500	2079060	1904	1904	1904	1904	250
616	20240402	091400	1603060	1904	1904	1904	1904	0
617	20240402	091300	1603060	1904	1904	1904	1904	0
618	20240402	091200	1603060	1904	1904	1904	1904	0
619	20240402	091100	1603060	1904	1904	1904	1904	0
620	20240402	091000	1603060	1904	1904	1904	1904	0
621	20240402	090900	1603060	1904	1904	1904	1904	0
622	20240402	090800	1603060	1904	1904	1904	1904	0
623	20240402	090700	1603060	1904	1904	1904	1904	0
624	20240402	090600	1603060	1904	1904	1904	1904	0
625	20240402	090500	1603060	1904	1904	1904	1904	0
626	20240402	090400	1603060	1904	1904	1904	1904	0
627	20240402	090300	1603060	1904	1904	1904	1904	0
628	20240402	090200	1603060	1904	1904	1904	1904	0
629	20240402	090100	1603060	1904	1904	1904	1904	0
630	20240402	090000	1603060	1904	1904	1904	1904	836