KissMeData/060380/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	192700	50283025	1887	1887	1887	1887	438
3	20240403	192600	50283025	1887	1887	1887	1887	0
4	20240403	192500	50283025	1887	1887	1887	1887	0
5	20240403	192400	50283025	1887	1887	1887	1887	0
6	20240403	192300	50283025	1887	1887	1887	1887	0
7	20240403	192200	50283025	1887	1887	1887	1887	0
8	20240403	192100	50283025	1887	1887	1887	1887	0
9	20240403	192000	50283025	1887	1887	1887	1887	0
10	20240403	191900	50283025	1887	1887	1887	1887	0
11	20240403	191800	50283025	1887	1887	1887	1887	0
12	20240403	191700	50283025	1887	1887	1887	1887	0
13	20240403	191600	50283025	1887	1887	1887	1887	0
14	20240403	191500	50283025	1887	1887	1887	1887	0
15	20240403	191400	50283025	1887	1887	1887	1887	0
16	20240403	191300	50283025	1887	1887	1887	1887	0
17	20240403	191200	50283025	1887	1887	1887	1887	0
18	20240403	191100	50283025	1887	1887	1887	1887	0
19	20240403	191000	50283025	1887	1887	1887	1887	0
20	20240403	190900	50283025	1887	1887	1887	1887	0
21	20240403	190800	50283025	1887	1887	1887	1887	0
22	20240403	190700	50283025	1887	1887	1887	1887	0
23	20240403	190600	50283025	1887	1887	1887	1887	0
24	20240403	190500	50283025	1887	1887	1887	1887	0
25	20240403	190400	50283025	1887	1887	1887	1887	0
26	20240403	190300	50283025	1887	1887	1887	1887	0
27	20240403	190200	50283025	1887	1887	1887	1887	0
28	20240403	190100	50283025	1887	1887	1887	1887	0
29	20240403	190000	50283025	1887	1887	1887	1887	0
30	20240403	185900	50283025	1887	1887	1887	1887	0
31	20240403	185800	50283025	1887	1887	1887	1887	0
32	20240403	185700	50283025	1887	1887	1887	1887	438
33	20240403	185600	50283025	1887	1887	1887	1887	0
34	20240403	185500	50283025	1887	1887	1887	1887	0
35	20240403	185400	50283025	1887	1887	1887	1887	0
36	20240403	185300	50283025	1887	1887	1887	1887	0
37	20240403	185200	50283025	1887	1887	1887	1887	0
38	20240403	185100	50283025	1887	1887	1887	1887	0
39	20240403	185000	50283025	1887	1887	1887	1887	0
40	20240403	184900	50283025	1887	1887	1887	1887	0
41	20240403	184800	50283025	1887	1887	1887	1887	0
42	20240403	184700	50283025	1887	1887	1887	1887	0
43	20240403	184600	50283025	1887	1887	1887	1887	0
44	20240403	184500	50283025	1887	1887	1887	1887	0
45	20240403	184400	50283025	1887	1887	1887	1887	0
46	20240403	184300	50283025	1887	1887	1887	1887	0
47	20240403	184200	50283025	1887	1887	1887	1887	0
48	20240403	184100	50283025	1887	1887	1887	1887	0
49	20240403	184000	50283025	1887	1887	1887	1887	0
50	20240403	183900	50283025	1887	1887	1887	1887	0
51	20240403	183800	50283025	1887	1887	1887	1887	0
52	20240403	183700	50283025	1887	1887	1887	1887	0
53	20240403	183600	50283025	1887	1887	1887	1887	0
54	20240403	183500	50283025	1887	1887	1887	1887	0
55	20240403	183400	50283025	1887	1887	1887	1887	0
56	20240403	183300	50283025	1887	1887	1887	1887	0
57	20240403	183200	50283025	1887	1887	1887	1887	0
58	20240403	183100	50283025	1887	1887	1887	1887	0
59	20240403	183000	50283025	1887	1887	1887	1887	0
60	20240403	182900	50283025	1887	1887	1887	1887	0
61	20240403	182800	50283025	1887	1887	1887	1887	0
62	20240403	182700	50283025	1887	1887	1887	1887	438
63	20240403	182600	50283025	1887	1887	1887	1887	0
64	20240403	182500	50283025	1887	1887	1887	1887	0
65	20240403	182400	50283025	1887	1887	1887	1887	0
66	20240403	182300	50283025	1887	1887	1887	1887	0
67	20240403	182200	50283025	1887	1887	1887	1887	0
68	20240403	182100	50283025	1887	1887	1887	1887	0
69	20240403	182000	50283025	1887	1887	1887	1887	0
70	20240403	181900	50283025	1887	1887	1887	1887	0
71	20240403	181800	50283025	1887	1887	1887	1887	0
72	20240403	181700	50283025	1887	1887	1887	1887	0
73	20240403	181600	50283025	1887	1887	1887	1887	0
74	20240403	181500	50283025	1887	1887	1887	1887	0
75	20240403	181400	50283025	1887	1887	1887	1887	0
76	20240403	181300	50283025	1887	1887	1887	1887	0
77	20240403	181200	50283025	1887	1887	1887	1887	0
78	20240403	181100	50283025	1887	1887	1887	1887	0
79	20240403	181000	50283025	1887	1887	1887	1887	0
80	20240403	180900	50283025	1887	1887	1887	1887	0
81	20240403	180800	50283025	1887	1887	1887	1887	0
82	20240403	180700	50283025	1887	1887	1887	1887	0
83	20240403	180600	50283025	1887	1887	1887	1887	0
84	20240403	180500	50283025	1887	1887	1887	1887	0
85	20240403	180400	50283025	1887	1887	1887	1887	0
86	20240403	180300	50283025	1887	1887	1887	1887	0
87	20240403	180200	50283025	1887	1887	1887	1887	0
88	20240403	180100	50283025	1887	1887	1887	1887	0
89	20240403	180000	50283025	1887	1887	1887	1887	0
90	20240403	175900	50283025	1887	1887	1887	1887	0
91	20240403	175800	50283025	1887	1887	1887	1887	0
92	20240403	175700	50283025	1887	1887	1887	1887	438
93	20240403	175600	50283025	1887	1887	1887	1887	0
94	20240403	175500	50283025	1887	1887	1887	1887	0
95	20240403	175400	50283025	1887	1887	1887	1887	0
96	20240403	175300	50283025	1887	1887	1887	1887	0
97	20240403	175200	50283025	1887	1887	1887	1887	0
98	20240403	175100	50283025	1887	1887	1887	1887	0
99	20240403	175000	50283025	1887	1887	1887	1887	0
100	20240403	174900	50283025	1887	1887	1887	1887	0
101	20240403	174800	50283025	1887	1887	1887	1887	0
102	20240403	174700	50283025	1887	1887	1887	1887	0
103	20240403	174600	50283025	1887	1887	1887	1887	0
104	20240403	174500	50283025	1887	1887	1887	1887	0
105	20240403	174400	50283025	1887	1887	1887	1887	0
106	20240403	174300	50283025	1887	1887	1887	1887	0
107	20240403	174200	50283025	1887	1887	1887	1887	0
108	20240403	174100	50283025	1887	1887	1887	1887	0
109	20240403	174000	50283025	1887	1887	1887	1887	0
110	20240403	173900	50283025	1887	1887	1887	1887	0
111	20240403	173800	50283025	1887	1887	1887	1887	0
112	20240403	173700	50283025	1887	1887	1887	1887	0
113	20240403	173600	50283025	1887	1887	1887	1887	0
114	20240403	173500	50283025	1887	1887	1887	1887	0
115	20240403	173400	50283025	1887	1887	1887	1887	0
116	20240403	173300	50283025	1887	1887	1887	1887	0
117	20240403	173200	50283025	1887	1887	1887	1887	0
118	20240403	173100	50283025	1887	1887	1887	1887	0
119	20240403	173000	50283025	1887	1887	1887	1887	0
120	20240403	172900	50283025	1887	1887	1887	1887	0
121	20240403	172800	50283025	1887	1887	1887	1887	0
122	20240403	172700	50283025	1887	1887	1887	1887	438
123	20240403	172600	50283025	1887	1887	1887	1887	0
124	20240403	172500	50283025	1887	1887	1887	1887	0
125	20240403	172400	50283025	1887	1887	1887	1887	0
126	20240403	172300	50283025	1887	1887	1887	1887	0
127	20240403	172200	50283025	1887	1887	1887	1887	0
128	20240403	172100	50283025	1887	1887	1887	1887	0
129	20240403	172000	50283025	1887	1887	1887	1887	0
130	20240403	171900	50283025	1887	1887	1887	1887	0
131	20240403	171800	50283025	1887	1887	1887	1887	0
132	20240403	171700	50283025	1887	1887	1887	1887	0
133	20240403	171600	50283025	1887	1887	1887	1887	0
134	20240403	171500	50283025	1887	1887	1887	1887	0
135	20240403	171400	50283025	1887	1887	1887	1887	0
136	20240403	171300	50283025	1887	1887	1887	1887	0
137	20240403	171200	50283025	1887	1887	1887	1887	0
138	20240403	171100	50283025	1887	1887	1887	1887	0
139	20240403	171000	50283025	1887	1887	1887	1887	0
140	20240403	170900	50283025	1887	1887	1887	1887	0
141	20240403	170800	50283025	1887	1887	1887	1887	0
142	20240403	170700	50283025	1887	1887	1887	1887	0
143	20240403	170600	50283025	1887	1887	1887	1887	0
144	20240403	170500	50283025	1887	1887	1887	1887	0
145	20240403	170400	50283025	1887	1887	1887	1887	0
146	20240403	170300	50283025	1887	1887	1887	1887	0
147	20240403	170200	50283025	1887	1887	1887	1887	0
148	20240403	170100	50283025	1887	1887	1887	1887	0
149	20240403	170000	50283025	1887	1887	1887	1887	0
150	20240403	165900	50283025	1887	1887	1887	1887	0
151	20240403	165800	50283025	1887	1887	1887	1887	0
152	20240403	165700	50283025	1887	1887	1887	1887	438
153	20240403	165600	50283025	1887	1887	1887	1887	0
154	20240403	165500	50283025	1887	1887	1887	1887	0
155	20240403	165400	50283025	1887	1887	1887	1887	0
156	20240403	165300	50283025	1887	1887	1887	1887	0
157	20240403	165200	50283025	1887	1887	1887	1887	0
158	20240403	165100	50283025	1887	1887	1887	1887	0
159	20240403	165000	50283025	1887	1887	1887	1887	0
160	20240403	164900	50283025	1887	1887	1887	1887	0
161	20240403	164800	50283025	1887	1887	1887	1887	0
162	20240403	164700	50283025	1887	1887	1887	1887	0
163	20240403	164600	50283025	1887	1887	1887	1887	0
164	20240403	164500	50283025	1887	1887	1887	1887	0
165	20240403	164400	50283025	1887	1887	1887	1887	0
166	20240403	164300	50283025	1887	1887	1887	1887	0
167	20240403	164200	50283025	1887	1887	1887	1887	0
168	20240403	164100	50283025	1887	1887	1887	1887	0
169	20240403	164000	50283025	1887	1887	1887	1887	0
170	20240403	163900	50283025	1887	1887	1887	1887	0
171	20240403	163800	50283025	1887	1887	1887	1887	0
172	20240403	163700	50283025	1887	1887	1887	1887	0
173	20240403	163600	50283025	1887	1887	1887	1887	0
174	20240403	163500	50283025	1887	1887	1887	1887	0
175	20240403	163400	50283025	1887	1887	1887	1887	0
176	20240403	163300	50283025	1887	1887	1887	1887	0
177	20240403	163200	50283025	1887	1887	1887	1887	0
178	20240403	163100	50283025	1887	1887	1887	1887	0
179	20240403	163000	50283025	1887	1887	1887	1887	0
180	20240403	162900	50283025	1887	1887	1887	1887	0
181	20240403	162800	50283025	1887	1887	1887	1887	0
182	20240403	162700	50283025	1887	1887	1887	1887	438
183	20240403	162600	50283025	1887	1887	1887	1887	0
184	20240403	162500	50283025	1887	1887	1887	1887	0
185	20240403	162400	50283025	1887	1887	1887	1887	0
186	20240403	162300	50283025	1887	1887	1887	1887	0
187	20240403	162200	50283025	1887	1887	1887	1887	0
188	20240403	162100	50283025	1887	1887	1887	1887	0
189	20240403	162000	50283025	1887	1887	1887	1887	0
190	20240403	161900	50283025	1887	1887	1887	1887	0
191	20240403	161800	50283025	1887	1887	1887	1887	0
192	20240403	161700	50283025	1887	1887	1887	1887	0
193	20240403	161600	50283025	1887	1887	1887	1887	0
194	20240403	161500	50283025	1887	1887	1887	1887	0
195	20240403	161400	50283025	1887	1887	1887	1887	0
196	20240403	161300	50283025	1887	1887	1887	1887	0
197	20240403	161200	50283025	1887	1887	1887	1887	0
198	20240403	161100	50283025	1887	1887	1887	1887	0
199	20240403	161000	50283025	1887	1887	1887	1887	0
200	20240403	160900	50283025	1887	1887	1887	1887	0
201	20240403	160800	50283025	1887	1887	1887	1887	0
202	20240403	160700	50283025	1887	1887	1887	1887	0
203	20240403	160600	50283025	1887	1887	1887	1887	0
204	20240403	160500	50283025	1887	1887	1887	1887	0
205	20240403	160400	50283025	1887	1887	1887	1887	0
206	20240403	160300	50283025	1887	1887	1887	1887	0
207	20240403	160200	50283025	1887	1887	1887	1887	0
208	20240403	160100	50283025	1887	1887	1887	1887	0
209	20240403	160000	50283025	1887	1887	1887	1887	0
210	20240403	155900	50283025	1887	1887	1887	1887	0
211	20240403	155800	50283025	1887	1887	1887	1887	0
212	20240403	155700	50283025	1887	1887	1887	1887	438
213	20240403	155600	50283025	1887	1887	1887	1887	0
214	20240403	155500	50283025	1887	1887	1887	1887	0
215	20240403	155400	50283025	1887	1887	1887	1887	0
216	20240403	155300	50283025	1887	1887	1887	1887	0
217	20240403	155200	50283025	1887	1887	1887	1887	0
218	20240403	155100	50283025	1887	1887	1887	1887	0
219	20240403	155000	50283025	1887	1887	1887	1887	0
220	20240403	154900	50283025	1887	1887	1887	1887	0
221	20240403	154800	50283025	1887	1887	1887	1887	0
222	20240403	154700	50283025	1887	1887	1887	1887	0
223	20240403	154600	50283025	1887	1887	1887	1887	0
224	20240403	154500	50283025	1887	1887	1887	1887	0
225	20240403	154400	50283025	1887	1887	1887	1887	0
226	20240403	154300	50283025	1887	1887	1887	1887	0
227	20240403	154200	50283025	1887	1887	1887	1887	0
228	20240403	154100	50283025	1887	1887	1887	1887	0
229	20240403	154000	50283025	1887	1887	1887	1887	0
230	20240403	153900	50283025	1887	1887	1887	1887	0
231	20240403	153800	50283025	1887	1887	1887	1887	0
232	20240403	153700	50283025	1887	1887	1887	1887	0
233	20240403	153600	50283025	1887	1887	1887	1887	0
234	20240403	153500	50283025	1887	1887	1887	1887	0
235	20240403	153400	50283025	1887	1887	1887	1887	0
236	20240403	153300	50283025	1887	1887	1887	1887	0
237	20240403	153200	50283025	1887	1887	1887	1887	0
238	20240403	153100	50283025	1887	1887	1887	1887	0
239	20240403	153000	50283025	1887	1887	1887	1887	438
240	20240403	152900	49456519	1887	1887	1887	1887	0
241	20240403	152800	49456519	1887	1887	1887	1887	0
242	20240403	152700	49456519	1887	1887	1887	1887	0
243	20240403	152600	49456519	1887	1887	1887	1887	0
244	20240403	152500	49456519	1887	1887	1887	1887	0
245	20240403	152400	49456519	1887	1887	1887	1887	0
246	20240403	152300	49456519	1887	1887	1887	1887	0
247	20240403	152200	49456519	1887	1887	1887	1887	0
248	20240403	152100	49456519	1887	1887	1887	1887	0
249	20240403	152000	49456519	1887	1887	1887	1887	0
250	20240403	151900	49456519	1887	1887	1887	1887	17
251	20240403	151800	49424440	1887	1887	1887	1887	46
252	20240403	151700	49337638	1887	1887	1887	1887	68
253	20240403	151600	49209322	1887	1887	1887	1887	500
254	20240403	151500	48265822	1887	1887	1887	1887	500
255	20240403	151400	47322322	1887	1887	1887	1887	0
256	20240403	151300	47322322	1887	1887	1887	1887	0
257	20240403	151200	47322322	1887	1887	1887	1887	0
258	20240403	151100	47322322	1887	1887	1887	1887	0
259	20240403	151000	47322322	1887	1887	1887	1887	21
260	20240403	150900	47282695	1887	1887	1887	1887	0
261	20240403	150800	47282695	1887	1887	1887	1887	0
262	20240403	150700	47282695	1887	1887	1887	1887	0
263	20240403	150600	47282695	1887	1887	1887	1887	0
264	20240403	150500	47282695	1887	1887	1887	1887	13
265	20240403	150400	47258164	1887	1887	1887	1887	0
266	20240403	150300	47258164	1887	1887	1887	1887	0
267	20240403	150200	47258164	1887	1887	1887	1887	13
268	20240403	150100	47233633	1887	1887	1887	1887	13
269	20240403	150000	47209102	1887	1887	1887	1887	13
270	20240403	145900	47184571	1887	1887	1887	1887	3513
271	20240403	145800	40555540	1887	1887	1887	1887	13
272	20240403	145700	40531009	1887	1887	1887	1887	1513
273	20240403	145600	37675978	1887	1887	1887	1887	1441
274	20240403	145500	34956811	1888	1888	1888	1888	0
275	20240403	145400	34956811	1888	1888	1888	1888	0
276	20240403	145300	34956811	1888	1888	1888	1888	2
277	20240403	145200	34953035	1888	1888	1888	1888	0
278	20240403	145100	34953035	1888	1888	1888	1888	0
279	20240403	145000	34953035	1888	1888	1888	1888	0
280	20240403	144900	34953035	1888	1887	1888	1887	808
281	20240403	144800	33428289	1888	1888	1888	1888	0
282	20240403	144700	33428289	1888	1888	1888	1888	0
283	20240403	144600	33428289	1888	1888	1888	1888	0
284	20240403	144500	33428289	1888	1888	1888	1888	0
285	20240403	144400	33428289	1888	1888	1888	1888	0
286	20240403	144300	33428289	1888	1888	1888	1888	4
287	20240403	144200	33420737	1888	1888	1888	1888	0
288	20240403	144100	33420737	1888	1888	1888	1888	0
289	20240403	144000	33420737	1888	1888	1888	1888	0
290	20240403	143900	33420737	1888	1888	1888	1888	0
291	20240403	143800	33420737	1888	1888	1888	1888	0
292	20240403	143700	33420737	1888	1888	1888	1888	0
293	20240403	143600	33420737	1888	1888	1888	1888	0
294	20240403	143500	33420737	1888	1888	1888	1888	0
295	20240403	143400	33420737	1888	1888	1888	1888	0
296	20240403	143300	33420737	1888	1888	1888	1888	0
297	20240403	143200	33420737	1888	1888	1888	1888	1
298	20240403	143100	33418849	1888	1888	1888	1888	0
299	20240403	143000	33418849	1888	1888	1888	1888	0
300	20240403	142900	33418849	1888	1888	1888	1888	0
301	20240403	142800	33418849	1888	1888	1888	1888	0
302	20240403	142700	33418849	1888	1888	1888	1888	0
303	20240403	142600	33418849	1888	1888	1888	1888	0
304	20240403	142500	33418849	1888	1888	1888	1888	0
305	20240403	142400	33418849	1888	1888	1888	1888	0
306	20240403	142300	33418849	1888	1888	1888	1888	0
307	20240403	142200	33418849	1888	1888	1888	1888	2
308	20240403	142100	33415073	1887	1887	1887	1887	0
309	20240403	142000	33415073	1887	1887	1887	1887	0
310	20240403	141900	33415073	1887	1887	1887	1887	0
311	20240403	141800	33415073	1887	1887	1887	1887	0
312	20240403	141700	33415073	1887	1887	1887	1887	0
313	20240403	141600	33415073	1887	1887	1887	1887	0
314	20240403	141500	33415073	1887	1887	1887	1887	0
315	20240403	141400	33415073	1887	1887	1887	1887	1732
316	20240403	141300	30146789	1887	1887	1887	1887	0
317	20240403	141200	30146789	1887	1887	1887	1887	0
318	20240403	141100	30146789	1887	1887	1887	1887	0
319	20240403	141000	30146789	1887	1887	1887	1887	0
320	20240403	140900	30146789	1887	1887	1887	1887	0
321	20240403	140800	30146789	1887	1887	1887	1887	0
322	20240403	140700	30146789	1887	1887	1887	1887	0
323	20240403	140600	30146789	1887	1887	1887	1887	3285
324	20240403	140500	23947994	1887	1887	1887	1887	0
325	20240403	140400	23947994	1887	1887	1887	1887	0
326	20240403	140300	23947994	1887	1887	1887	1887	0
327	20240403	140200	23947994	1887	1887	1887	1887	0
328	20240403	140100	23947994	1887	1887	1887	1887	1
329	20240403	140000	23946107	1887	1887	1887	1887	0
330	20240403	135900	23946107	1887	1887	1887	1887	0
331	20240403	135800	23946107	1887	1887	1887	1887	0
332	20240403	135700	23946107	1887	1887	1887	1887	0
333	20240403	135600	23946107	1887	1887	1887	1887	0
334	20240403	135500	23946107	1887	1887	1887	1887	0
335	20240403	135400	23946107	1887	1887	1887	1887	0
336	20240403	135300	23946107	1887	1887	1887	1887	0
337	20240403	135200	23946107	1887	1887	1887	1887	0
338	20240403	135100	23946107	1887	1887	1887	1887	0
339	20240403	135000	23946107	1887	1887	1887	1887	0
340	20240403	134900	23946107	1887	1887	1887	1887	0
341	20240403	134800	23946107	1887	1887	1887	1887	0
342	20240403	134700	23946107	1887	1887	1887	1887	50
343	20240403	134600	23851757	1888	1888	1888	1888	0
344	20240403	134500	23851757	1888	1888	1888	1888	0
345	20240403	134400	23851757	1888	1888	1888	1888	0
346	20240403	134300	23851757	1888	1888	1888	1888	0
347	20240403	134200	23851757	1888	1888	1888	1888	0
348	20240403	134100	23851757	1888	1888	1888	1888	0
349	20240403	134000	23851757	1888	1888	1888	1888	0
350	20240403	133900	23851757	1888	1888	1888	1888	0
351	20240403	133800	23851757	1888	1888	1888	1888	0
352	20240403	133700	23851757	1888	1888	1888	1888	0
353	20240403	133600	23851757	1888	1888	1888	1888	0
354	20240403	133500	23851757	1888	1888	1888	1888	0
355	20240403	133400	23851757	1888	1888	1888	1888	1
356	20240403	133300	23849869	1888	1888	1888	1888	0
357	20240403	133200	23849869	1888	1888	1888	1888	0
358	20240403	133100	23849869	1888	1888	1888	1888	0
359	20240403	133000	23849869	1888	1888	1888	1888	0
360	20240403	132900	23849869	1888	1888	1888	1888	0
361	20240403	132800	23849869	1888	1888	1888	1888	0
362	20240403	132700	23849869	1888	1888	1888	1888	0
363	20240403	132600	23849869	1888	1888	1888	1888	0
364	20240403	132500	23849869	1888	1888	1888	1888	0
365	20240403	132400	23849869	1888	1888	1888	1888	0
366	20240403	132300	23849869	1888	1888	1888	1888	0
367	20240403	132200	23849869	1888	1888	1888	1888	0
368	20240403	132100	23849869	1888	1888	1888	1888	1
369	20240403	132000	23847981	1887	1887	1887	1887	0
370	20240403	131900	23847981	1887	1887	1887	1887	13
371	20240403	131800	23823450	1887	1887	1887	1887	69
372	20240403	131700	23693247	1887	1887	1887	1887	2
373	20240403	131600	23689473	1887	1887	1887	1887	21
374	20240403	131500	23649846	1887	1888	1888	1887	205
375	20240403	131400	23263006	1889	1889	1889	1889	73
376	20240403	131300	23125109	1889	1889	1889	1889	0
377	20240403	131200	23125109	1889	1889	1889	1889	0
378	20240403	131100	23125109	1889	1889	1889	1889	0
379	20240403	131000	23125109	1889	1889	1889	1889	0
380	20240403	130900	23125109	1889	1889	1889	1889	0
381	20240403	130800	23125109	1889	1889	1889	1889	0
382	20240403	130700	23125109	1889	1889	1889	1889	0
383	20240403	130600	23125109	1889	1889	1889	1889	0
384	20240403	130500	23125109	1889	1889	1889	1889	0
385	20240403	130400	23125109	1889	1889	1889	1889	0
386	20240403	130300	23125109	1889	1889	1889	1889	0
387	20240403	130200	23125109	1889	1889	1889	1889	0
388	20240403	130100	23125109	1889	1889	1889	1889	0
389	20240403	130000	23125109	1889	1889	1889	1889	0
390	20240403	125900	23125109	1889	1889	1889	1889	0
391	20240403	125800	23125109	1889	1889	1889	1889	0
392	20240403	125700	23125109	1889	1889	1889	1889	0
393	20240403	125600	23125109	1889	1889	1889	1889	0
394	20240403	125500	23125109	1889	1889	1889	1889	0
395	20240403	125400	23125109	1889	1889	1889	1889	0
396	20240403	125300	23125109	1889	1889	1889	1889	0
397	20240403	125200	23125109	1889	1889	1889	1889	0
398	20240403	125100	23125109	1889	1889	1889	1889	0
399	20240403	125000	23125109	1889	1889	1889	1889	0
400	20240403	124900	23125109	1889	1889	1889	1889	0
401	20240403	124800	23125109	1889	1889	1889	1889	0
402	20240403	124700	23125109	1889	1889	1889	1889	0
403	20240403	124600	23125109	1889	1889	1889	1889	0
404	20240403	124500	23125109	1889	1889	1889	1889	0
405	20240403	124400	23125109	1889	1889	1889	1889	0
406	20240403	124300	23125109	1889	1889	1889	1889	0
407	20240403	124200	23125109	1889	1889	1889	1889	0
408	20240403	124100	23125109	1889	1889	1889	1889	0
409	20240403	124000	23125109	1889	1889	1889	1889	0
410	20240403	123900	23125109	1889	1889	1889	1889	0
411	20240403	123800	23125109	1889	1889	1889	1889	0
412	20240403	123700	23125109	1889	1889	1889	1889	0
413	20240403	123600	23125109	1889	1889	1889	1889	0
414	20240403	123500	23125109	1889	1889	1889	1889	0
415	20240403	123400	23125109	1889	1889	1889	1889	0
416	20240403	123300	23125109	1889	1889	1889	1889	0
417	20240403	123200	23125109	1889	1889	1889	1889	0
418	20240403	123100	23125109	1889	1889	1889	1889	0
419	20240403	123000	23125109	1889	1889	1889	1889	0
420	20240403	122900	23125109	1889	1889	1889	1889	0
421	20240403	122800	23125109	1889	1889	1889	1889	0
422	20240403	122700	23125109	1889	1889	1889	1889	0
423	20240403	122600	23125109	1889	1889	1889	1889	0
424	20240403	122500	23125109	1889	1889	1889	1889	0
425	20240403	122400	23125109	1889	1889	1889	1889	0
426	20240403	122300	23125109	1889	1889	1889	1889	0
427	20240403	122200	23125109	1889	1889	1889	1889	0
428	20240403	122100	23125109	1889	1889	1889	1889	0
429	20240403	122000	23125109	1889	1889	1889	1889	0
430	20240403	121900	23125109	1889	1889	1889	1889	0
431	20240403	121800	23125109	1889	1889	1889	1889	0
432	20240403	121700	23125109	1889	1889	1889	1889	0
433	20240403	121600	23125109	1889	1889	1889	1889	0
434	20240403	121500	23125109	1889	1889	1889	1889	0
435	20240403	121400	23125109	1889	1889	1889	1889	0
436	20240403	121300	23125109	1889	1889	1889	1889	0
437	20240403	121200	23125109	1889	1889	1889	1889	0
438	20240403	121100	23125109	1889	1889	1889	1889	0
439	20240403	121000	23125109	1889	1889	1889	1889	0
440	20240403	120900	23125109	1889	1889	1889	1889	0
441	20240403	120800	23125109	1889	1889	1889	1889	0
442	20240403	120700	23125109	1889	1889	1889	1889	0
443	20240403	120600	23125109	1889	1889	1889	1889	0
444	20240403	120500	23125109	1889	1889	1889	1889	0
445	20240403	120400	23125109	1889	1889	1889	1889	0
446	20240403	120300	23125109	1889	1889	1889	1889	0
447	20240403	120200	23125109	1889	1889	1889	1889	0
448	20240403	120100	23125109	1889	1889	1889	1889	1
449	20240403	120000	23123220	1887	1887	1887	1887	0
450	20240403	115900	23123220	1887	1887	1887	1887	0
451	20240403	115800	23123220	1887	1887	1887	1887	0
452	20240403	115700	23123220	1887	1887	1887	1887	0
453	20240403	115600	23123220	1887	1887	1887	1887	0
454	20240403	115500	23123220	1887	1887	1887	1887	0
455	20240403	115400	23123220	1887	1887	1887	1887	0
456	20240403	115300	23123220	1887	1887	1887	1887	0
457	20240403	115200	23123220	1887	1887	1887	1887	0
458	20240403	115100	23123220	1887	1887	1887	1887	0
459	20240403	115000	23123220	1887	1887	1887	1887	0
460	20240403	114900	23123220	1887	1887	1887	1887	0
461	20240403	114800	23123220	1887	1887	1887	1887	0
462	20240403	114700	23123220	1887	1887	1887	1887	0
463	20240403	114600	23123220	1887	1887	1887	1887	0
464	20240403	114500	23123220	1887	1887	1887	1887	0
465	20240403	114400	23123220	1887	1887	1887	1887	0
466	20240403	114300	23123220	1887	1887	1887	1887	0
467	20240403	114200	23123220	1887	1887	1887	1887	0
468	20240403	114100	23123220	1887	1887	1887	1887	94
469	20240403	114000	22945842	1887	1887	1887	1887	0
470	20240403	113900	22945842	1887	1887	1887	1887	0
471	20240403	113800	22945842	1887	1887	1887	1887	0
472	20240403	113700	22945842	1887	1887	1887	1887	0
473	20240403	113600	22945842	1887	1887	1887	1887	0
474	20240403	113500	22945842	1887	1887	1887	1887	1
475	20240403	113400	22943955	1889	1889	1889	1889	2
476	20240403	113300	22940177	1889	1889	1889	1889	0
477	20240403	113200	22940177	1889	1889	1889	1889	1
478	20240403	113100	22938288	1888	1888	1888	1888	0
479	20240403	113000	22938288	1888	1888	1888	1888	0
480	20240403	112900	22938288	1888	1888	1888	1888	0
481	20240403	112800	22938288	1888	1886	1888	1886	200
482	20240403	112700	22560766	1886	1886	1886	1886	0
483	20240403	112600	22560766	1886	1886	1886	1886	0
484	20240403	112500	22560766	1886	1886	1886	1886	11
485	20240403	112400	22540020	1886	1882	1886	1882	20
486	20240403	112300	22502340	1882	1882	1882	1882	1302
487	20240403	112200	20051976	1884	1884	1884	1884	0
488	20240403	112100	20051976	1884	1884	1884	1884	0
489	20240403	112000	20051976	1884	1884	1884	1884	78
490	20240403	111900	19905024	1884	1884	1884	1884	0
491	20240403	111800	19905024	1884	1884	1884	1884	0
492	20240403	111700	19905024	1884	1884	1884	1884	0
493	20240403	111600	19905024	1884	1884	1884	1884	0
494	20240403	111500	19905024	1884	1886	1886	1884	2237
495	20240403	111400	15688192	1885	1885	1885	1885	0
496	20240403	111300	15688192	1885	1885	1885	1885	0
497	20240403	111200	15688192	1885	1885	1885	1885	0
498	20240403	111100	15688192	1885	1885	1885	1885	0
499	20240403	111000	15688192	1885	1885	1885	1885	0
500	20240403	110900	15688192	1885	1885	1885	1885	0
501	20240403	110800	15688192	1885	1885	1885	1885	0
502	20240403	110700	15688192	1885	1885	1885	1885	0
503	20240403	110600	15688192	1885	1885	1885	1885	100
504	20240403	110500	15499692	1885	1885	1885	1885	0
505	20240403	110400	15499692	1885	1885	1885	1885	0
506	20240403	110300	15499692	1885	1885	1885	1885	40
507	20240403	110200	15424292	1885	1885	1885	1885	0
508	20240403	110100	15424292	1885	1885	1885	1885	0
509	20240403	110000	15424292	1885	1885	1885	1885	0
510	20240403	105900	15424292	1885	1885	1885	1885	0
511	20240403	105800	15424292	1885	1885	1885	1885	0
512	20240403	105700	15424292	1885	1885	1885	1885	0
513	20240403	105600	15424292	1885	1885	1885	1885	0
514	20240403	105500	15424292	1885	1885	1885	1885	0
515	20240403	105400	15424292	1885	1885	1885	1885	0
516	20240403	105300	15424292	1885	1885	1885	1885	0
517	20240403	105200	15424292	1885	1885	1885	1885	0
518	20240403	105100	15424292	1885	1885	1885	1885	0
519	20240403	105000	15424292	1885	1885	1885	1885	0
520	20240403	104900	15424292	1885	1885	1885	1885	0
521	20240403	104800	15424292	1885	1885	1885	1885	0
522	20240403	104700	15424292	1885	1885	1885	1885	0
523	20240403	104600	15424292	1885	1885	1885	1885	0
524	20240403	104500	15424292	1885	1885	1885	1885	45
525	20240403	104400	15339467	1885	1885	1885	1885	0
526	20240403	104300	15339467	1885	1885	1885	1885	0
527	20240403	104200	15339467	1885	1885	1885	1885	0
528	20240403	104100	15339467	1885	1885	1885	1885	0
529	20240403	104000	15339467	1885	1885	1885	1885	30
530	20240403	103900	15282917	1885	1885	1885	1885	0
531	20240403	103800	15282917	1885	1885	1885	1885	0
532	20240403	103700	15282917	1885	1885	1885	1885	322
533	20240403	103600	14675947	1885	1885	1885	1885	233
534	20240403	103500	14236742	1887	1887	1887	1887	0
535	20240403	103400	14236742	1887	1887	1887	1887	0
536	20240403	103300	14236742	1887	1887	1887	1887	0
537	20240403	103200	14236742	1887	1887	1887	1887	0
538	20240403	103100	14236742	1887	1887	1887	1887	0
539	20240403	103000	14236742	1887	1887	1887	1887	0
540	20240403	102900	14236742	1887	1887	1887	1887	0
541	20240403	102800	14236742	1887	1887	1887	1887	0
542	20240403	102700	14236742	1887	1887	1887	1887	0
543	20240403	102600	14236742	1887	1887	1887	1887	0
544	20240403	102500	14236742	1887	1887	1887	1887	0
545	20240403	102400	14236742	1887	1887	1887	1887	0
546	20240403	102300	14236742	1887	1887	1887	1887	0
547	20240403	102200	14236742	1887	1887	1887	1887	0
548	20240403	102100	14236742	1887	1887	1887	1887	0
549	20240403	102000	14236742	1887	1887	1887	1887	2000
550	20240403	101900	10462742	1887	1887	1887	1887	0
551	20240403	101800	10462742	1887	1887	1887	1887	5
552	20240403	101700	10453307	1883	1883	1883	1883	0
553	20240403	101600	10453307	1883	1883	1883	1883	0
554	20240403	101500	10453307	1883	1887	1887	1883	48
555	20240403	101400	10362827	1887	1887	1887	1887	0
556	20240403	101300	10362827	1887	1887	1887	1887	0
557	20240403	101200	10362827	1887	1887	1887	1887	0
558	20240403	101100	10362827	1887	1887	1887	1887	0
559	20240403	101000	10362827	1887	1887	1887	1887	0
560	20240403	100900	10362827	1887	1887	1887	1887	0
561	20240403	100800	10362827	1887	1887	1887	1887	5
562	20240403	100700	10353392	1887	1887	1887	1887	23
563	20240403	100600	10309991	1887	1882	1887	1882	410
564	20240403	100500	9538321	1887	1885	1887	1885	17
565	20240403	100400	9506256	1885	1887	1887	1885	1361
566	20240403	100300	6938333	1887	1887	1887	1887	0
567	20240403	100200	6938333	1887	1887	1887	1887	0
568	20240403	100100	6938333	1887	1887	1887	1887	85
569	20240403	100000	6777938	1888	1888	1888	1888	78
570	20240403	095900	6630674	1888	1888	1888	1888	0
571	20240403	095800	6630674	1888	1888	1888	1888	0
572	20240403	095700	6630674	1888	1888	1888	1888	47
573	20240403	095600	6541938	1888	1888	1888	1888	0
574	20240403	095500	6541938	1888	1888	1888	1888	0
575	20240403	095400	6541938	1888	1888	1888	1888	0
576	20240403	095300	6541938	1888	1888	1888	1888	0
577	20240403	095200	6541938	1888	1888	1888	1888	0
578	20240403	095100	6541938	1888	1888	1888	1888	0
579	20240403	095000	6541938	1888	1888	1888	1888	0
580	20240403	094900	6541938	1888	1888	1888	1888	0
581	20240403	094800	6541938	1888	1888	1888	1888	0
582	20240403	094700	6541938	1888	1888	1888	1888	0
583	20240403	094600	6541938	1888	1888	1888	1888	0
584	20240403	094500	6541938	1888	1888	1888	1888	0
585	20240403	094400	6541938	1888	1888	1888	1888	0
586	20240403	094300	6541938	1888	1888	1888	1888	41
587	20240403	094200	6464530	1890	1890	1890	1890	50
588	20240403	094100	6370030	1905	1905	1905	1905	0
589	20240403	094000	6370030	1905	1905	1905	1905	0
590	20240403	093900	6370030	1905	1905	1905	1905	50
591	20240403	093800	6274780	1905	1905	1905	1905	0
592	20240403	093700	6274780	1905	1905	1905	1905	0
593	20240403	093600	6274780	1905	1905	1905	1905	0
594	20240403	093500	6274780	1905	1900	1905	1900	63
595	20240403	093400	6155075	1900	1898	1900	1898	134
596	20240403	093300	5900741	1898	1898	1898	1898	0
597	20240403	093200	5900741	1898	1898	1898	1898	100
598	20240403	093100	5710941	1892	1892	1892	1892	0
599	20240403	093000	5710941	1892	1892	1892	1892	0
600	20240403	092900	5710941	1892	1892	1892	1892	0
601	20240403	092800	5710941	1892	1892	1892	1892	0
602	20240403	092700	5710941	1892	1892	1892	1892	473
603	20240403	092600	4816025	1892	1892	1892	1892	0
604	20240403	092500	4816025	1892	1892	1892	1892	0
605	20240403	092400	4816025	1892	1892	1892	1892	0
606	20240403	092300	4816025	1892	1892	1892	1892	0
607	20240403	092200	4816025	1892	1892	1892	1892	79
608	20240403	092100	4666557	1888	1888	1888	1888	5
609	20240403	092000	4657117	1888	1888	1888	1888	0
610	20240403	091900	4657117	1888	1888	1888	1888	0
611	20240403	091800	4657117	1888	1888	1888	1888	1
612	20240403	091700	4655229	1887	1887	1887	1887	0
613	20240403	091600	4655229	1887	1887	1887	1887	104
614	20240403	091500	4458981	1887	1887	1887	1887	0
615	20240403	091400	4458981	1887	1887	1887	1887	0
616	20240403	091300	4458981	1887	1887	1887	1887	1286
617	20240403	091200	2032299	1887	1887	1887	1887	5
618	20240403	091100	2022864	1887	1887	1887	1887	0
619	20240403	091000	2022864	1887	1887	1887	1887	1
620	20240403	090900	2020977	1887	1887	1887	1887	0
621	20240403	090800	2020977	1887	1887	1887	1887	0
622	20240403	090700	2020977	1887	1887	1887	1887	0
623	20240403	090600	2020977	1887	1887	1887	1887	0
624	20240403	090500	2020977	1887	1887	1887	1887	0
625	20240403	090400	2020977	1887	1887	1887	1887	1000
626	20240403	090300	133977	1887	1887	1887	1887	0
627	20240403	090200	133977	1887	1887	1887	1887	0
628	20240403	090100	133977	1887	1887	1887	1887	0
629	20240403	090000	133977	1887	1887	1887	1887	71