KissMeData/060380/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	192800	34100942	1859	1859	1859	1859	450
3	20240408	192700	34100942	1859	1859	1859	1859	0
4	20240408	192600	34100942	1859	1859	1859	1859	0
5	20240408	192500	34100942	1859	1859	1859	1859	0
6	20240408	192400	34100942	1859	1859	1859	1859	0
7	20240408	192300	34100942	1859	1859	1859	1859	0
8	20240408	192200	34100942	1859	1859	1859	1859	0
9	20240408	192100	34100942	1859	1859	1859	1859	0
10	20240408	192000	34100942	1859	1859	1859	1859	0
11	20240408	191900	34100942	1859	1859	1859	1859	0
12	20240408	191800	34100942	1859	1859	1859	1859	0
13	20240408	191700	34100942	1859	1859	1859	1859	0
14	20240408	191600	34100942	1859	1859	1859	1859	0
15	20240408	191500	34100942	1859	1859	1859	1859	0
16	20240408	191400	34100942	1859	1859	1859	1859	0
17	20240408	191300	34100942	1859	1859	1859	1859	0
18	20240408	191200	34100942	1859	1859	1859	1859	0
19	20240408	191100	34100942	1859	1859	1859	1859	0
20	20240408	191000	34100942	1859	1859	1859	1859	0
21	20240408	190900	34100942	1859	1859	1859	1859	0
22	20240408	190800	34100942	1859	1859	1859	1859	0
23	20240408	190700	34100942	1859	1859	1859	1859	0
24	20240408	190600	34100942	1859	1859	1859	1859	0
25	20240408	190500	34100942	1859	1859	1859	1859	0
26	20240408	190400	34100942	1859	1859	1859	1859	0
27	20240408	190300	34100942	1859	1859	1859	1859	0
28	20240408	190200	34100942	1859	1859	1859	1859	0
29	20240408	190100	34100942	1859	1859	1859	1859	0
30	20240408	190000	34100942	1859	1859	1859	1859	0
31	20240408	185900	34100942	1859	1859	1859	1859	0
32	20240408	185800	34100942	1859	1859	1859	1859	450
33	20240408	185700	34100942	1859	1859	1859	1859	0
34	20240408	185600	34100942	1859	1859	1859	1859	0
35	20240408	185500	34100942	1859	1859	1859	1859	0
36	20240408	185400	34100942	1859	1859	1859	1859	0
37	20240408	185300	34100942	1859	1859	1859	1859	0
38	20240408	185200	34100942	1859	1859	1859	1859	0
39	20240408	185100	34100942	1859	1859	1859	1859	0
40	20240408	185000	34100942	1859	1859	1859	1859	0
41	20240408	184900	34100942	1859	1859	1859	1859	0
42	20240408	184800	34100942	1859	1859	1859	1859	0
43	20240408	184700	34100942	1859	1859	1859	1859	0
44	20240408	184600	34100942	1859	1859	1859	1859	0
45	20240408	184500	34100942	1859	1859	1859	1859	0
46	20240408	184400	34100942	1859	1859	1859	1859	0
47	20240408	184300	34100942	1859	1859	1859	1859	0
48	20240408	184200	34100942	1859	1859	1859	1859	0
49	20240408	184100	34100942	1859	1859	1859	1859	0
50	20240408	184000	34100942	1859	1859	1859	1859	0
51	20240408	183900	34100942	1859	1859	1859	1859	0
52	20240408	183800	34100942	1859	1859	1859	1859	0
53	20240408	183700	34100942	1859	1859	1859	1859	0
54	20240408	183600	34100942	1859	1859	1859	1859	0
55	20240408	183500	34100942	1859	1859	1859	1859	0
56	20240408	183400	34100942	1859	1859	1859	1859	0
57	20240408	183300	34100942	1859	1859	1859	1859	0
58	20240408	183200	34100942	1859	1859	1859	1859	0
59	20240408	183100	34100942	1859	1859	1859	1859	0
60	20240408	183000	34100942	1859	1859	1859	1859	0
61	20240408	182900	34100942	1859	1859	1859	1859	0
62	20240408	182800	34100942	1859	1859	1859	1859	450
63	20240408	182700	34100942	1859	1859	1859	1859	0
64	20240408	182600	34100942	1859	1859	1859	1859	0
65	20240408	182500	34100942	1859	1859	1859	1859	0
66	20240408	182400	34100942	1859	1859	1859	1859	0
67	20240408	182300	34100942	1859	1859	1859	1859	0
68	20240408	182200	34100942	1859	1859	1859	1859	0
69	20240408	182100	34100942	1859	1859	1859	1859	0
70	20240408	182000	34100942	1859	1859	1859	1859	0
71	20240408	181900	34100942	1859	1859	1859	1859	0
72	20240408	181800	34100942	1859	1859	1859	1859	0
73	20240408	181700	34100942	1859	1859	1859	1859	0
74	20240408	181600	34100942	1859	1859	1859	1859	0
75	20240408	181500	34100942	1859	1859	1859	1859	0
76	20240408	181400	34100942	1859	1859	1859	1859	0
77	20240408	181300	34100942	1859	1859	1859	1859	0
78	20240408	181200	34100942	1859	1859	1859	1859	0
79	20240408	181100	34100942	1859	1859	1859	1859	0
80	20240408	181000	34100942	1859	1859	1859	1859	0
81	20240408	180900	34100942	1859	1859	1859	1859	0
82	20240408	180800	34100942	1859	1859	1859	1859	0
83	20240408	180700	34100942	1859	1859	1859	1859	0
84	20240408	180600	34100942	1859	1859	1859	1859	0
85	20240408	180500	34100942	1859	1859	1859	1859	0
86	20240408	180400	34100942	1859	1859	1859	1859	0
87	20240408	180300	34100942	1859	1859	1859	1859	0
88	20240408	180200	34100942	1859	1859	1859	1859	0
89	20240408	180100	34100942	1859	1859	1859	1859	0
90	20240408	180000	34100942	1859	1859	1859	1859	0
91	20240408	175900	34100942	1859	1859	1859	1859	0
92	20240408	175800	34100942	1859	1859	1859	1859	450
93	20240408	175700	34100942	1859	1859	1859	1859	0
94	20240408	175600	34100942	1859	1859	1859	1859	0
95	20240408	175500	34100942	1859	1859	1859	1859	0
96	20240408	175400	34100942	1859	1859	1859	1859	0
97	20240408	175300	34100942	1859	1859	1859	1859	0
98	20240408	175200	34100942	1859	1859	1859	1859	0
99	20240408	175100	34100942	1859	1859	1859	1859	0
100	20240408	175000	34100942	1859	1859	1859	1859	0
101	20240408	174900	34100942	1859	1859	1859	1859	0
102	20240408	174800	34100942	1859	1859	1859	1859	0
103	20240408	174700	34100942	1859	1859	1859	1859	0
104	20240408	174600	34100942	1859	1859	1859	1859	0
105	20240408	174500	34100942	1859	1859	1859	1859	0
106	20240408	174400	34100942	1859	1859	1859	1859	0
107	20240408	174300	34100942	1859	1859	1859	1859	0
108	20240408	174200	34100942	1859	1859	1859	1859	0
109	20240408	174100	34100942	1859	1859	1859	1859	0
110	20240408	174000	34100942	1859	1859	1859	1859	0
111	20240408	173900	34100942	1859	1859	1859	1859	0
112	20240408	173800	34100942	1859	1859	1859	1859	0
113	20240408	173700	34100942	1859	1859	1859	1859	0
114	20240408	173600	34100942	1859	1859	1859	1859	0
115	20240408	173500	34100942	1859	1859	1859	1859	0
116	20240408	173400	34100942	1859	1859	1859	1859	0
117	20240408	173300	34100942	1859	1859	1859	1859	0
118	20240408	173200	34100942	1859	1859	1859	1859	0
119	20240408	173100	34100942	1859	1859	1859	1859	0
120	20240408	173000	34100942	1859	1859	1859	1859	0
121	20240408	172900	34100942	1859	1859	1859	1859	0
122	20240408	172800	34100942	1859	1859	1859	1859	450
123	20240408	172700	34100942	1859	1859	1859	1859	0
124	20240408	172600	34100942	1859	1859	1859	1859	0
125	20240408	172500	34100942	1859	1859	1859	1859	0
126	20240408	172400	34100942	1859	1859	1859	1859	0
127	20240408	172300	34100942	1859	1859	1859	1859	0
128	20240408	172200	34100942	1859	1859	1859	1859	0
129	20240408	172100	34100942	1859	1859	1859	1859	0
130	20240408	172000	34100942	1859	1859	1859	1859	0
131	20240408	171900	34100942	1859	1859	1859	1859	0
132	20240408	171800	34100942	1859	1859	1859	1859	0
133	20240408	171700	34100942	1859	1859	1859	1859	0
134	20240408	171600	34100942	1859	1859	1859	1859	0
135	20240408	171500	34100942	1859	1859	1859	1859	0
136	20240408	171400	34100942	1859	1859	1859	1859	0
137	20240408	171300	34100942	1859	1859	1859	1859	0
138	20240408	171200	34100942	1859	1859	1859	1859	0
139	20240408	171100	34100942	1859	1859	1859	1859	0
140	20240408	171000	34100942	1859	1859	1859	1859	0
141	20240408	170900	34100942	1859	1859	1859	1859	0
142	20240408	170800	34100942	1859	1859	1859	1859	0
143	20240408	170700	34100942	1859	1859	1859	1859	0
144	20240408	170600	34100942	1859	1859	1859	1859	0
145	20240408	170500	34100942	1859	1859	1859	1859	0
146	20240408	170400	34100942	1859	1859	1859	1859	0
147	20240408	170300	34100942	1859	1859	1859	1859	0
148	20240408	170200	34100942	1859	1859	1859	1859	0
149	20240408	170100	34100942	1859	1859	1859	1859	0
150	20240408	170000	34100942	1859	1859	1859	1859	0
151	20240408	165900	34100942	1859	1859	1859	1859	0
152	20240408	165800	34100942	1859	1859	1859	1859	450
153	20240408	165700	34100942	1859	1859	1859	1859	0
154	20240408	165600	34100942	1859	1859	1859	1859	0
155	20240408	165500	34100942	1859	1859	1859	1859	0
156	20240408	165400	34100942	1859	1859	1859	1859	0
157	20240408	165300	34100942	1859	1859	1859	1859	0
158	20240408	165200	34100942	1859	1859	1859	1859	0
159	20240408	165100	34100942	1859	1859	1859	1859	0
160	20240408	165000	34100942	1859	1859	1859	1859	0
161	20240408	164900	34100942	1859	1859	1859	1859	0
162	20240408	164800	34100942	1859	1859	1859	1859	0
163	20240408	164700	34100942	1859	1859	1859	1859	0
164	20240408	164600	34100942	1859	1859	1859	1859	0
165	20240408	164500	34100942	1859	1859	1859	1859	0
166	20240408	164400	34100942	1859	1859	1859	1859	0
167	20240408	164300	34100942	1859	1859	1859	1859	0
168	20240408	164200	34100942	1859	1859	1859	1859	0
169	20240408	164100	34100942	1859	1859	1859	1859	0
170	20240408	164000	34100942	1859	1859	1859	1859	0
171	20240408	163900	34100942	1859	1859	1859	1859	0
172	20240408	163800	34100942	1859	1859	1859	1859	0
173	20240408	163700	34100942	1859	1859	1859	1859	0
174	20240408	163600	34100942	1859	1859	1859	1859	0
175	20240408	163500	34100942	1859	1859	1859	1859	0
176	20240408	163400	34100942	1859	1859	1859	1859	0
177	20240408	163300	34100942	1859	1859	1859	1859	0
178	20240408	163200	34100942	1859	1859	1859	1859	0
179	20240408	163100	34100942	1859	1859	1859	1859	0
180	20240408	163000	34100942	1859	1859	1859	1859	0
181	20240408	162900	34100942	1859	1859	1859	1859	0
182	20240408	162800	34100942	1859	1859	1859	1859	450
183	20240408	162700	34100942	1859	1859	1859	1859	0
184	20240408	162600	34100942	1859	1859	1859	1859	0
185	20240408	162500	34100942	1859	1859	1859	1859	0
186	20240408	162400	34100942	1859	1859	1859	1859	0
187	20240408	162300	34100942	1859	1859	1859	1859	0
188	20240408	162200	34100942	1859	1859	1859	1859	0
189	20240408	162100	34100942	1859	1859	1859	1859	0
190	20240408	162000	34100942	1859	1859	1859	1859	0
191	20240408	161900	34100942	1859	1859	1859	1859	0
192	20240408	161800	34100942	1859	1859	1859	1859	0
193	20240408	161700	34100942	1859	1859	1859	1859	0
194	20240408	161600	34100942	1859	1859	1859	1859	0
195	20240408	161500	34100942	1859	1859	1859	1859	0
196	20240408	161400	34100942	1859	1859	1859	1859	0
197	20240408	161300	34100942	1859	1859	1859	1859	0
198	20240408	161200	34100942	1859	1859	1859	1859	0
199	20240408	161100	34100942	1859	1859	1859	1859	0
200	20240408	161000	34100942	1859	1859	1859	1859	0
201	20240408	160900	34100942	1859	1859	1859	1859	0
202	20240408	160800	34100942	1859	1859	1859	1859	0
203	20240408	160700	34100942	1859	1859	1859	1859	0
204	20240408	160600	34100942	1859	1859	1859	1859	0
205	20240408	160500	34100942	1859	1859	1859	1859	0
206	20240408	160400	34100942	1859	1859	1859	1859	0
207	20240408	160300	34100942	1859	1859	1859	1859	0
208	20240408	160200	34100942	1859	1859	1859	1859	0
209	20240408	160100	34100942	1859	1859	1859	1859	0
210	20240408	160000	34100942	1859	1859	1859	1859	0
211	20240408	155900	34100942	1859	1859	1859	1859	0
212	20240408	155800	34100942	1859	1859	1859	1859	450
213	20240408	155700	34100942	1859	1859	1859	1859	0
214	20240408	155600	34100942	1859	1859	1859	1859	0
215	20240408	155500	34100942	1859	1859	1859	1859	0
216	20240408	155400	34100942	1859	1859	1859	1859	0
217	20240408	155300	34100942	1859	1859	1859	1859	0
218	20240408	155200	34100942	1859	1859	1859	1859	0
219	20240408	155100	34100942	1859	1859	1859	1859	0
220	20240408	155000	34100942	1859	1859	1859	1859	0
221	20240408	154900	34100942	1859	1859	1859	1859	0
222	20240408	154800	34100942	1859	1859	1859	1859	0
223	20240408	154700	34100942	1859	1859	1859	1859	0
224	20240408	154600	34100942	1859	1859	1859	1859	0
225	20240408	154500	34100942	1859	1859	1859	1859	0
226	20240408	154400	34100942	1859	1859	1859	1859	0
227	20240408	154300	34100942	1859	1859	1859	1859	0
228	20240408	154200	34100942	1859	1859	1859	1859	0
229	20240408	154100	34100942	1859	1859	1859	1859	0
230	20240408	154000	34100942	1859	1859	1859	1859	0
231	20240408	153900	34100942	1859	1859	1859	1859	0
232	20240408	153800	34100942	1859	1859	1859	1859	0
233	20240408	153700	34100942	1859	1859	1859	1859	0
234	20240408	153600	34100942	1859	1859	1859	1859	0
235	20240408	153500	34100942	1859	1859	1859	1859	0
236	20240408	153400	34100942	1859	1859	1859	1859	0
237	20240408	153300	34100942	1859	1859	1859	1859	0
238	20240408	153200	34100942	1859	1859	1859	1859	0
239	20240408	153100	34100942	1859	1859	1859	1859	0
240	20240408	153000	34100942	1859	1859	1859	1859	450
241	20240408	152900	33264392	1859	1859	1859	1859	0
242	20240408	152800	33264392	1859	1859	1859	1859	0
243	20240408	152700	33264392	1859	1859	1859	1859	0
244	20240408	152600	33264392	1859	1859	1859	1859	0
245	20240408	152500	33264392	1859	1859	1859	1859	0
246	20240408	152400	33264392	1859	1859	1859	1859	0
247	20240408	152300	33264392	1859	1859	1859	1859	0
248	20240408	152200	33264392	1859	1859	1859	1859	0
249	20240408	152100	33264392	1859	1859	1859	1859	0
250	20240408	152000	33264392	1859	1859	1859	1859	0
251	20240408	151900	33264392	1859	1859	1859	1859	0
252	20240408	151800	33264392	1859	1859	1859	1859	0
253	20240408	151700	33264392	1859	1859	1859	1859	0
254	20240408	151600	33264392	1859	1859	1859	1859	0
255	20240408	151500	33264392	1859	1859	1859	1859	0
256	20240408	151400	33264392	1859	1859	1859	1859	0
257	20240408	151300	33264392	1859	1859	1859	1859	137
258	20240408	151200	33009709	1854	1854	1854	1854	0
259	20240408	151100	33009709	1854	1854	1854	1854	0
260	20240408	151000	33009709	1854	1854	1854	1854	0
261	20240408	150900	33009709	1854	1854	1854	1854	0
262	20240408	150800	33009709	1854	1854	1854	1854	0
263	20240408	150700	33009709	1854	1854	1854	1854	0
264	20240408	150600	33009709	1854	1854	1854	1854	0
265	20240408	150500	33009709	1854	1854	1854	1854	0
266	20240408	150400	33009709	1854	1854	1854	1854	36
267	20240408	150300	32942965	1859	1859	1859	1859	0
268	20240408	150200	32942965	1859	1859	1859	1859	0
269	20240408	150100	32942965	1859	1859	1859	1859	0
270	20240408	150000	32942965	1859	1859	1859	1859	0
271	20240408	145900	32942965	1859	1859	1859	1859	0
272	20240408	145800	32942965	1859	1853	1859	1853	347
273	20240408	145700	32299842	1853	1853	1853	1853	0
274	20240408	145600	32299842	1853	1853	1853	1853	0
275	20240408	145500	32299842	1853	1853	1853	1853	0
276	20240408	145400	32299842	1853	1853	1853	1853	16
277	20240408	145300	32270194	1855	1855	1855	1855	22
278	20240408	145200	32229384	1855	1855	1855	1855	0
279	20240408	145100	32229384	1855	1855	1855	1855	0
280	20240408	145000	32229384	1855	1855	1855	1855	0
281	20240408	144900	32229384	1855	1855	1855	1855	0
282	20240408	144800	32229384	1855	1855	1855	1855	22
283	20240408	144700	32188574	1855	1855	1855	1855	0
284	20240408	144600	32188574	1855	1855	1855	1855	0
285	20240408	144500	32188574	1855	1855	1855	1855	0
286	20240408	144400	32188574	1855	1855	1855	1855	0
287	20240408	144300	32188574	1855	1855	1855	1855	23
288	20240408	144200	32145909	1855	1855	1855	1855	0
289	20240408	144100	32145909	1855	1855	1855	1855	0
290	20240408	144000	32145909	1855	1855	1855	1855	0
291	20240408	143900	32145909	1855	1855	1855	1855	0
292	20240408	143800	32145909	1855	1855	1855	1855	23
293	20240408	143700	32103244	1855	1855	1855	1855	0
294	20240408	143600	32103244	1855	1855	1855	1855	0
295	20240408	143500	32103244	1855	1855	1855	1855	0
296	20240408	143400	32103244	1855	1855	1855	1855	0
297	20240408	143300	32103244	1855	1855	1855	1855	23
298	20240408	143200	32060579	1853	1853	1853	1853	0
299	20240408	143100	32060579	1853	1853	1853	1853	0
300	20240408	143000	32060579	1853	1855	1855	1853	216
301	20240408	142900	31660206	1859	1859	1859	1859	0
302	20240408	142800	31660206	1859	1858	1859	1858	23
303	20240408	142700	31617461	1855	1855	1855	1855	100
304	20240408	142600	31431961	1859	1859	1859	1859	0
305	20240408	142500	31431961	1859	1859	1859	1859	0
306	20240408	142400	31431961	1859	1859	1859	1859	0
307	20240408	142300	31431961	1859	1856	1859	1856	23
308	20240408	142200	31389258	1859	1859	1859	1859	0
309	20240408	142100	31389258	1859	1859	1859	1859	0
310	20240408	142000	31389258	1859	1859	1859	1859	0
311	20240408	141900	31389258	1859	1854	1859	1854	19
312	20240408	141800	31354027	1859	1859	1859	1859	23
313	20240408	141700	31311270	1854	1854	1854	1854	0
314	20240408	141600	31311270	1854	1854	1854	1854	0
315	20240408	141500	31311270	1854	1857	1857	1854	49
316	20240408	141400	31220418	1858	1858	1858	1858	1
317	20240408	141300	31218560	1859	1858	1859	1858	23
318	20240408	141200	31175810	1853	1853	1853	1853	0
319	20240408	141100	31175810	1853	1853	1853	1853	0
320	20240408	141000	31175810	1853	1853	1853	1853	0
321	20240408	140900	31175810	1853	1855	1855	1853	1560
322	20240408	140800	28284913	1859	1858	1859	1858	23
323	20240408	140700	28242157	1859	1859	1859	1859	0
324	20240408	140600	28242157	1859	1859	1859	1859	0
325	20240408	140500	28242157	1859	1859	1859	1859	0
326	20240408	140400	28242157	1859	1859	1859	1859	0
327	20240408	140300	28242157	1859	1859	1859	1859	23
328	20240408	140200	28199400	1859	1859	1859	1859	300
329	20240408	140100	27641700	1859	1859	1859	1859	0
330	20240408	140000	27641700	1859	1859	1859	1859	0
331	20240408	135900	27641700	1859	1859	1859	1859	0
332	20240408	135800	27641700	1859	1859	1859	1859	23
333	20240408	135700	27598943	1859	1859	1859	1859	0
334	20240408	135600	27598943	1859	1859	1859	1859	0
335	20240408	135500	27598943	1859	1859	1859	1859	0
336	20240408	135400	27598943	1859	1859	1859	1859	0
337	20240408	135300	27598943	1859	1859	1859	1859	23
338	20240408	135200	27556186	1859	1859	1859	1859	0
339	20240408	135100	27556186	1859	1859	1859	1859	0
340	20240408	135000	27556186	1859	1859	1859	1859	0
341	20240408	134900	27556186	1859	1859	1859	1859	0
342	20240408	134800	27556186	1859	1859	1859	1859	23
343	20240408	134700	27513429	1859	1859	1859	1859	0
344	20240408	134600	27513429	1859	1859	1859	1859	0
345	20240408	134500	27513429	1859	1859	1859	1859	0
346	20240408	134400	27513429	1859	1859	1859	1859	2
347	20240408	134300	27509711	1859	1859	1859	1859	23
348	20240408	134200	27466954	1859	1859	1859	1859	0
349	20240408	134100	27466954	1859	1859	1859	1859	0
350	20240408	134000	27466954	1859	1859	1859	1859	0
351	20240408	133900	27466954	1859	1859	1859	1859	0
352	20240408	133800	27466954	1859	1859	1859	1859	23
353	20240408	133700	27424197	1859	1859	1859	1859	0
354	20240408	133600	27424197	1859	1859	1859	1859	0
355	20240408	133500	27424197	1859	1859	1859	1859	0
356	20240408	133400	27424197	1859	1859	1859	1859	0
357	20240408	133300	27424197	1859	1859	1859	1859	23
358	20240408	133200	27381440	1859	1859	1859	1859	0
359	20240408	133100	27381440	1859	1859	1859	1859	0
360	20240408	133000	27381440	1859	1859	1859	1859	0
361	20240408	132900	27381440	1859	1859	1859	1859	0
362	20240408	132800	27381440	1859	1859	1859	1859	23
363	20240408	132700	27338683	1859	1859	1859	1859	0
364	20240408	132600	27338683	1859	1859	1859	1859	0
365	20240408	132500	27338683	1859	1859	1859	1859	0
366	20240408	132400	27338683	1859	1859	1859	1859	0
367	20240408	132300	27338683	1859	1859	1859	1859	23
368	20240408	132200	27295926	1859	1859	1859	1859	1159
369	20240408	132100	25141345	1859	1858	1859	1858	510
370	20240408	132000	24193271	1858	1858	1858	1858	20
371	20240408	131900	24156111	1858	1858	1858	1858	3
372	20240408	131800	24150537	1858	1858	1858	1858	0
373	20240408	131700	24150537	1858	1858	1858	1858	0
374	20240408	131600	24150537	1858	1858	1858	1858	0
375	20240408	131500	24150537	1858	1858	1858	1858	0
376	20240408	131400	24150537	1858	1858	1858	1858	0
377	20240408	131300	24150537	1858	1858	1858	1858	2000
378	20240408	131200	20434537	1858	1858	1858	1858	0
379	20240408	131100	20434537	1858	1858	1858	1858	0
380	20240408	131000	20434537	1858	1858	1858	1858	0
381	20240408	130900	20434537	1858	1858	1858	1858	0
382	20240408	130800	20434537	1858	1858	1858	1858	0
383	20240408	130700	20434537	1858	1858	1858	1858	0
384	20240408	130600	20434537	1858	1858	1858	1858	0
385	20240408	130500	20434537	1858	1858	1858	1858	0
386	20240408	130400	20434537	1858	1858	1858	1858	10
387	20240408	130300	20415957	1858	1858	1858	1858	0
388	20240408	130200	20415957	1858	1858	1858	1858	28
389	20240408	130100	20363933	1858	1858	1858	1858	1
390	20240408	130000	20362075	1853	1853	1853	1853	0
391	20240408	125900	20362075	1853	1853	1853	1853	220
392	20240408	125800	19954415	1853	1853	1853	1853	0
393	20240408	125700	19954415	1853	1853	1853	1853	0
394	20240408	125600	19954415	1853	1853	1853	1853	0
395	20240408	125500	19954415	1853	1853	1853	1853	0
396	20240408	125400	19954415	1853	1853	1853	1853	0
397	20240408	125300	19954415	1853	1853	1853	1853	0
398	20240408	125200	19954415	1853	1853	1853	1853	100
399	20240408	125100	19769115	1853	1853	1853	1853	0
400	20240408	125000	19769115	1853	1853	1853	1853	0
401	20240408	124900	19769115	1853	1853	1853	1853	0
402	20240408	124800	19769115	1853	1853	1853	1853	0
403	20240408	124700	19769115	1853	1853	1853	1853	0
404	20240408	124600	19769115	1853	1853	1853	1853	0
405	20240408	124500	19769115	1853	1853	1853	1853	0
406	20240408	124400	19769115	1853	1853	1853	1853	0
407	20240408	124300	19769115	1853	1853	1853	1853	0
408	20240408	124200	19769115	1853	1853	1853	1853	0
409	20240408	124100	19769115	1853	1853	1853	1853	27
410	20240408	124000	19719084	1853	1853	1853	1853	18
411	20240408	123900	19685730	1853	1853	1853	1853	0
412	20240408	123800	19685730	1853	1853	1853	1853	0
413	20240408	123700	19685730	1853	1853	1853	1853	0
414	20240408	123600	19685730	1853	1853	1853	1853	0
415	20240408	123500	19685730	1853	1854	1854	1853	85
416	20240408	123400	19528201	1854	1854	1854	1854	0
417	20240408	123300	19528201	1854	1854	1854	1854	0
418	20240408	123200	19528201	1854	1854	1854	1854	0
419	20240408	123100	19528201	1854	1854	1854	1854	0
420	20240408	123000	19528201	1854	1854	1854	1854	0
421	20240408	122900	19528201	1854	1854	1854	1854	0
422	20240408	122800	19528201	1854	1854	1854	1854	400
423	20240408	122700	18786601	1853	1853	1853	1853	0
424	20240408	122600	18786601	1853	1853	1853	1853	0
425	20240408	122500	18786601	1853	1853	1853	1853	0
426	20240408	122400	18786601	1853	1853	1853	1853	0
427	20240408	122300	18786601	1853	1853	1853	1853	0
428	20240408	122200	18786601	1853	1853	1853	1853	0
429	20240408	122100	18786601	1853	1853	1853	1853	0
430	20240408	122000	18786601	1853	1858	1858	1853	301
431	20240408	121900	18228843	1853	1853	1853	1853	0
432	20240408	121800	18228843	1853	1853	1853	1853	50
433	20240408	121700	18136193	1858	1858	1858	1858	0
434	20240408	121600	18136193	1858	1858	1858	1858	0
435	20240408	121500	18136193	1858	1858	1858	1858	0
436	20240408	121400	18136193	1858	1858	1858	1858	0
437	20240408	121300	18136193	1858	1858	1858	1858	0
438	20240408	121200	18136193	1858	1858	1858	1858	0
439	20240408	121100	18136193	1858	1858	1858	1858	0
440	20240408	121000	18136193	1858	1858	1858	1858	0
441	20240408	120900	18136193	1858	1858	1858	1858	0
442	20240408	120800	18136193	1858	1858	1858	1858	0
443	20240408	120700	18136193	1858	1858	1858	1858	0
444	20240408	120600	18136193	1858	1858	1858	1858	0
445	20240408	120500	18136193	1858	1858	1858	1858	0
446	20240408	120400	18136193	1858	1858	1858	1858	0
447	20240408	120300	18136193	1858	1858	1858	1858	0
448	20240408	120200	18136193	1858	1858	1858	1858	0
449	20240408	120100	18136193	1858	1858	1858	1858	1
450	20240408	120000	18134335	1853	1853	1853	1853	0
451	20240408	115900	18134335	1853	1853	1853	1853	79
452	20240408	115800	17987948	1854	1854	1854	1854	0
453	20240408	115700	17987948	1854	1854	1854	1854	0
454	20240408	115600	17987948	1854	1854	1854	1854	0
455	20240408	115500	17987948	1854	1854	1854	1854	129
456	20240408	115400	17748782	1854	1854	1854	1854	0
457	20240408	115300	17748782	1854	1854	1854	1854	0
458	20240408	115200	17748782	1854	1855	1855	1854	1121
459	20240408	115100	15670298	1859	1859	1859	1859	0
460	20240408	115000	15670298	1859	1859	1859	1859	0
461	20240408	114900	15670298	1859	1859	1859	1859	0
462	20240408	114800	15670298	1859	1859	1859	1859	0
463	20240408	114700	15670298	1859	1859	1859	1859	0
464	20240408	114600	15670298	1859	1859	1859	1859	0
465	20240408	114500	15670298	1859	1859	1859	1859	0
466	20240408	114400	15670298	1859	1859	1859	1859	0
467	20240408	114300	15670298	1859	1859	1859	1859	0
468	20240408	114200	15670298	1859	1859	1859	1859	53
469	20240408	114100	15571771	1859	1859	1859	1859	0
470	20240408	114000	15571771	1859	1859	1859	1859	53
471	20240408	113900	15473244	1859	1859	1859	1859	50
472	20240408	113800	15380294	1853	1853	1853	1853	0
473	20240408	113700	15380294	1853	1853	1853	1853	0
474	20240408	113600	15380294	1853	1853	1853	1853	0
475	20240408	113500	15380294	1853	1853	1853	1853	0
476	20240408	113400	15380294	1853	1853	1853	1853	0
477	20240408	113300	15380294	1853	1853	1853	1853	0
478	20240408	113200	15380294	1853	1853	1853	1853	0
479	20240408	113100	15380294	1853	1853	1853	1853	0
480	20240408	113000	15380294	1853	1853	1853	1853	0
481	20240408	112900	15380294	1853	1853	1853	1853	0
482	20240408	112800	15380294	1853	1853	1853	1853	0
483	20240408	112700	15380294	1853	1853	1853	1853	0
484	20240408	112600	15380294	1853	1853	1853	1853	0
485	20240408	112500	15380294	1853	1853	1853	1853	0
486	20240408	112400	15380294	1853	1854	1854	1853	2164
487	20240408	112300	11369292	1860	1860	1860	1860	0
488	20240408	112200	11369292	1860	1860	1860	1860	0
489	20240408	112100	11369292	1860	1860	1860	1860	0
490	20240408	112000	11369292	1860	1860	1860	1860	0
491	20240408	111900	11369292	1860	1860	1860	1860	0
492	20240408	111800	11369292	1860	1860	1860	1860	0
493	20240408	111700	11369292	1860	1860	1860	1860	0
494	20240408	111600	11369292	1860	1860	1860	1860	0
495	20240408	111500	11369292	1860	1860	1860	1860	0
496	20240408	111400	11369292	1860	1860	1860	1860	0
497	20240408	111300	11369292	1860	1860	1860	1860	0
498	20240408	111200	11369292	1860	1860	1860	1860	1
499	20240408	111100	11367432	1853	1853	1853	1853	0
500	20240408	111000	11367432	1853	1853	1853	1853	0
501	20240408	110900	11367432	1853	1853	1853	1853	0
502	20240408	110800	11367432	1853	1853	1853	1853	0
503	20240408	110700	11367432	1853	1853	1853	1853	151
504	20240408	110600	11087629	1854	1854	1854	1854	11
505	20240408	110500	11067235	1854	1854	1854	1854	0
506	20240408	110400	11067235	1854	1854	1854	1854	0
507	20240408	110300	11067235	1854	1853	1854	1853	83
508	20240408	110200	10913354	1854	1855	1855	1854	159
509	20240408	110100	10618558	1855	1855	1855	1855	0
510	20240408	110000	10618558	1855	1855	1855	1855	0
511	20240408	105900	10618558	1855	1855	1855	1855	0
512	20240408	105800	10618558	1855	1855	1855	1855	160
513	20240408	105700	10321758	1860	1860	1860	1860	0
514	20240408	105600	10321758	1860	1860	1860	1860	0
515	20240408	105500	10321758	1860	1860	1860	1860	0
516	20240408	105400	10321758	1860	1860	1860	1860	0
517	20240408	105300	10321758	1860	1860	1860	1860	0
518	20240408	105200	10321758	1860	1860	1860	1860	0
519	20240408	105100	10321758	1860	1860	1860	1860	0
520	20240408	105000	10321758	1860	1860	1860	1860	0
521	20240408	104900	10321758	1860	1860	1860	1860	0
522	20240408	104800	10321758	1860	1860	1860	1860	0
523	20240408	104700	10321758	1860	1860	1860	1860	0
524	20240408	104600	10321758	1860	1860	1860	1860	0
525	20240408	104500	10321758	1860	1860	1860	1860	0
526	20240408	104400	10321758	1860	1860	1860	1860	0
527	20240408	104300	10321758	1860	1860	1860	1860	0
528	20240408	104200	10321758	1860	1860	1860	1860	0
529	20240408	104100	10321758	1860	1860	1860	1860	0
530	20240408	104000	10321758	1860	1860	1860	1860	0
531	20240408	103900	10321758	1860	1860	1860	1860	0
532	20240408	103800	10321758	1860	1860	1860	1860	0
533	20240408	103700	10321758	1860	1865	1865	1860	410
534	20240408	103600	9558969	1877	1877	1877	1877	0
535	20240408	103500	9558969	1877	1877	1877	1877	0
536	20240408	103400	9558969	1877	1877	1877	1877	0
537	20240408	103300	9558969	1877	1877	1877	1877	0
538	20240408	103200	9558969	1877	1877	1877	1877	1
539	20240408	103100	9557092	1860	1860	1860	1860	23
540	20240408	103000	9514312	1879	1879	1879	1879	0
541	20240408	102900	9514312	1879	1879	1879	1879	0
542	20240408	102800	9514312	1879	1854	1879	1854	23
543	20240408	102700	9471645	1879	1879	1879	1879	1
544	20240408	102600	9469766	1854	1854	1854	1854	0
545	20240408	102500	9469766	1854	1854	1854	1854	0
546	20240408	102400	9469766	1854	1854	1854	1854	0
547	20240408	102300	9469766	1854	1854	1854	1854	45
548	20240408	102200	9386336	1883	1881	1883	1851	1470
549	20240408	102100	6641933	1883	1883	1883	1883	0
550	20240408	102000	6641933	1883	1883	1883	1883	0
551	20240408	101900	6641933	1883	1883	1883	1883	3
552	20240408	101800	6636284	1883	1883	1883	1883	6
553	20240408	101700	6624986	1886	1892	1892	1886	8
554	20240408	101600	6609886	1892	1892	1892	1892	0
555	20240408	101500	6609886	1892	1892	1892	1892	1
556	20240408	101400	6607994	1889	1889	1889	1889	0
557	20240408	101300	6607994	1889	1889	1889	1889	0
558	20240408	101200	6607994	1889	1889	1889	1889	0
559	20240408	101100	6607994	1889	1889	1889	1889	0
560	20240408	101000	6607994	1889	1889	1889	1889	0
561	20240408	100900	6607994	1889	1889	1889	1889	0
562	20240408	100800	6607994	1889	1889	1889	1889	0
563	20240408	100700	6607994	1889	1893	1893	1889	62
564	20240408	100600	6490868	1889	1889	1889	1889	0
565	20240408	100500	6490868	1889	1889	1889	1889	0
566	20240408	100400	6490868	1889	1889	1889	1889	0
567	20240408	100300	6490868	1889	1889	1889	1889	11
568	20240408	100200	6470089	1889	1889	1889	1889	0
569	20240408	100100	6470089	1889	1889	1889	1889	0
570	20240408	100000	6470089	1889	1889	1889	1889	0
571	20240408	095900	6470089	1889	1889	1889	1889	0
572	20240408	095800	6470089	1889	1889	1889	1889	0
573	20240408	095700	6470089	1889	1889	1889	1889	52
574	20240408	095600	6371861	1889	1891	1891	1889	12
575	20240408	095500	6349181	1893	1893	1893	1893	52
576	20240408	095400	6250745	1893	1893	1893	1893	0
577	20240408	095300	6250745	1893	1893	1893	1893	16
578	20240408	095200	6220457	1880	1888	1894	1880	527
579	20240408	095100	5224151	1888	1888	1888	1888	0
580	20240408	095000	5224151	1888	1888	1888	1888	0
581	20240408	094900	5224151	1888	1888	1888	1888	0
582	20240408	094800	5224151	1888	1888	1888	1888	0
583	20240408	094700	5224151	1888	1888	1888	1888	0
584	20240408	094600	5224151	1888	1888	1888	1888	0
585	20240408	094500	5224151	1888	1888	1888	1888	1
586	20240408	094400	5222263	1888	1886	1888	1886	130
587	20240408	094300	4976950	1886	1880	1886	1880	181
588	20240408	094200	4636175	1880	1880	1880	1880	0
589	20240408	094100	4636175	1880	1879	1880	1879	250
590	20240408	094000	4166357	1878	1878	1878	1878	805
591	20240408	093900	2654567	1879	1879	1879	1879	0
592	20240408	093800	2654567	1879	1878	1879	1878	18
593	20240408	093700	2620759	1878	1878	1878	1878	0
594	20240408	093600	2620759	1878	1878	1878	1878	0
595	20240408	093500	2620759	1878	1878	1878	1878	0
596	20240408	093400	2620759	1878	1878	1878	1878	0
597	20240408	093300	2620759	1878	1878	1878	1878	2
598	20240408	093200	2617003	1879	1879	1879	1879	1
599	20240408	093100	2615124	1874	1874	1874	1874	0
600	20240408	093000	2615124	1874	1874	1874	1874	3
601	20240408	092900	2609502	1874	1874	1874	1874	0
602	20240408	092800	2609502	1874	1874	1874	1874	0
603	20240408	092700	2609502	1874	1874	1874	1874	1
604	20240408	092600	2607628	1874	1874	1874	1874	0
605	20240408	092500	2607628	1874	1874	1874	1874	0
606	20240408	092400	2607628	1874	1874	1874	1874	5
607	20240408	092300	2598258	1874	1874	1874	1874	0
608	20240408	092200	2598258	1874	1874	1874	1874	1
609	20240408	092100	2596384	1874	1874	1874	1874	150
610	20240408	092000	2315284	1875	1875	1875	1875	0
611	20240408	091900	2315284	1875	1875	1875	1875	200
612	20240408	091800	1940284	1875	1875	1875	1875	0
613	20240408	091700	1940284	1875	1875	1875	1875	3
614	20240408	091600	1934659	1875	1875	1875	1875	0
615	20240408	091500	1934659	1875	1875	1875	1875	0
616	20240408	091400	1934659	1875	1875	1875	1875	0
617	20240408	091300	1934659	1875	1875	1875	1875	0
618	20240408	091200	1934659	1875	1875	1875	1875	224
619	20240408	091100	1514659	1871	1871	1871	1871	23
620	20240408	091000	1471626	1871	1871	1871	1871	0
621	20240408	090900	1471626	1871	1871	1871	1871	0
622	20240408	090800	1471626	1871	1871	1871	1871	0
623	20240408	090700	1471626	1871	1871	1871	1871	104
624	20240408	090600	1277042	1870	1870	1870	1870	1
625	20240408	090500	1275172	1870	1870	1870	1870	0
626	20240408	090400	1275172	1870	1870	1870	1870	22
627	20240408	090300	1234032	1870	1870	1870	1870	10
628	20240408	090200	1215332	1865	1864	1865	1864	9
629	20240408	090100	1198552	1864	1864	1864	1864	0
630	20240408	090000	1198552	1864	1864	1864	1864	643