KissMeData/060380/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	192800	26385762	1870	1870	1870	1870	144
3	20240417	192700	26385762	1870	1870	1870	1870	0
4	20240417	192600	26385762	1870	1870	1870	1870	0
5	20240417	192500	26385762	1870	1870	1870	1870	0
6	20240417	192400	26385762	1870	1870	1870	1870	0
7	20240417	192300	26385762	1870	1870	1870	1870	0
8	20240417	192200	26385762	1870	1870	1870	1870	0
9	20240417	192100	26385762	1870	1870	1870	1870	0
10	20240417	192000	26385762	1870	1870	1870	1870	0
11	20240417	191900	26385762	1870	1870	1870	1870	0
12	20240417	191800	26385762	1870	1870	1870	1870	0
13	20240417	191700	26385762	1870	1870	1870	1870	0
14	20240417	191600	26385762	1870	1870	1870	1870	0
15	20240417	191500	26385762	1870	1870	1870	1870	0
16	20240417	191400	26385762	1870	1870	1870	1870	0
17	20240417	191300	26385762	1870	1870	1870	1870	0
18	20240417	191200	26385762	1870	1870	1870	1870	0
19	20240417	191100	26385762	1870	1870	1870	1870	0
20	20240417	191000	26385762	1870	1870	1870	1870	0
21	20240417	190900	26385762	1870	1870	1870	1870	0
22	20240417	190800	26385762	1870	1870	1870	1870	0
23	20240417	190700	26385762	1870	1870	1870	1870	0
24	20240417	190600	26385762	1870	1870	1870	1870	0
25	20240417	190500	26385762	1870	1870	1870	1870	0
26	20240417	190400	26385762	1870	1870	1870	1870	0
27	20240417	190300	26385762	1870	1870	1870	1870	0
28	20240417	190200	26385762	1870	1870	1870	1870	0
29	20240417	190100	26385762	1870	1870	1870	1870	0
30	20240417	190000	26385762	1870	1870	1870	1870	0
31	20240417	185900	26385762	1870	1870	1870	1870	0
32	20240417	185800	26385762	1870	1870	1870	1870	144
33	20240417	185700	26385762	1870	1870	1870	1870	0
34	20240417	185600	26385762	1870	1870	1870	1870	0
35	20240417	185500	26385762	1870	1870	1870	1870	0
36	20240417	185400	26385762	1870	1870	1870	1870	0
37	20240417	185300	26385762	1870	1870	1870	1870	0
38	20240417	185200	26385762	1870	1870	1870	1870	0
39	20240417	185100	26385762	1870	1870	1870	1870	0
40	20240417	185000	26385762	1870	1870	1870	1870	0
41	20240417	184900	26385762	1870	1870	1870	1870	0
42	20240417	184800	26385762	1870	1870	1870	1870	0
43	20240417	184700	26385762	1870	1870	1870	1870	0
44	20240417	184600	26385762	1870	1870	1870	1870	0
45	20240417	184500	26385762	1870	1870	1870	1870	0
46	20240417	184400	26385762	1870	1870	1870	1870	0
47	20240417	184300	26385762	1870	1870	1870	1870	0
48	20240417	184200	26385762	1870	1870	1870	1870	0
49	20240417	184100	26385762	1870	1870	1870	1870	0
50	20240417	184000	26385762	1870	1870	1870	1870	0
51	20240417	183900	26385762	1870	1870	1870	1870	0
52	20240417	183800	26385762	1870	1870	1870	1870	0
53	20240417	183700	26385762	1870	1870	1870	1870	0
54	20240417	183600	26385762	1870	1870	1870	1870	0
55	20240417	183500	26385762	1870	1870	1870	1870	0
56	20240417	183400	26385762	1870	1870	1870	1870	0
57	20240417	183300	26385762	1870	1870	1870	1870	0
58	20240417	183200	26385762	1870	1870	1870	1870	0
59	20240417	183100	26385762	1870	1870	1870	1870	0
60	20240417	183000	26385762	1870	1870	1870	1870	0
61	20240417	182900	26385762	1870	1870	1870	1870	0
62	20240417	182800	26385762	1870	1870	1870	1870	144
63	20240417	182700	26385762	1870	1870	1870	1870	0
64	20240417	182600	26385762	1870	1870	1870	1870	0
65	20240417	182500	26385762	1870	1870	1870	1870	0
66	20240417	182400	26385762	1870	1870	1870	1870	0
67	20240417	182300	26385762	1870	1870	1870	1870	0
68	20240417	182200	26385762	1870	1870	1870	1870	0
69	20240417	182100	26385762	1870	1870	1870	1870	0
70	20240417	182000	26385762	1870	1870	1870	1870	0
71	20240417	181900	26385762	1870	1870	1870	1870	0
72	20240417	181800	26385762	1870	1870	1870	1870	0
73	20240417	181700	26385762	1870	1870	1870	1870	0
74	20240417	181600	26385762	1870	1870	1870	1870	0
75	20240417	181500	26385762	1870	1870	1870	1870	0
76	20240417	181400	26385762	1870	1870	1870	1870	0
77	20240417	181300	26385762	1870	1870	1870	1870	0
78	20240417	181200	26385762	1870	1870	1870	1870	0
79	20240417	181100	26385762	1870	1870	1870	1870	0
80	20240417	181000	26385762	1870	1870	1870	1870	0
81	20240417	180900	26385762	1870	1870	1870	1870	0
82	20240417	180800	26385762	1870	1870	1870	1870	0
83	20240417	180700	26385762	1870	1870	1870	1870	0
84	20240417	180600	26385762	1870	1870	1870	1870	0
85	20240417	180500	26385762	1870	1870	1870	1870	0
86	20240417	180400	26385762	1870	1870	1870	1870	0
87	20240417	180300	26385762	1870	1870	1870	1870	0
88	20240417	180200	26385762	1870	1870	1870	1870	0
89	20240417	180100	26385762	1870	1870	1870	1870	0
90	20240417	180000	26385762	1870	1870	1870	1870	0
91	20240417	175900	26385762	1870	1870	1870	1870	0
92	20240417	175800	26385762	1870	1870	1870	1870	144
93	20240417	175700	26385762	1870	1870	1870	1870	0
94	20240417	175600	26385762	1870	1870	1870	1870	0
95	20240417	175500	26385762	1870	1870	1870	1870	0
96	20240417	175400	26385762	1870	1870	1870	1870	0
97	20240417	175300	26385762	1870	1870	1870	1870	0
98	20240417	175200	26385762	1870	1870	1870	1870	0
99	20240417	175100	26385762	1870	1870	1870	1870	0
100	20240417	175000	26385762	1870	1870	1870	1870	0
101	20240417	174900	26385762	1870	1870	1870	1870	0
102	20240417	174800	26385762	1870	1870	1870	1870	0
103	20240417	174700	26385762	1870	1870	1870	1870	0
104	20240417	174600	26385762	1870	1870	1870	1870	0
105	20240417	174500	26385762	1870	1870	1870	1870	0
106	20240417	174400	26385762	1870	1870	1870	1870	0
107	20240417	174300	26385762	1870	1870	1870	1870	0
108	20240417	174200	26385762	1870	1870	1870	1870	0
109	20240417	174100	26385762	1870	1870	1870	1870	0
110	20240417	174000	26385762	1870	1870	1870	1870	0
111	20240417	173900	26385762	1870	1870	1870	1870	0
112	20240417	173800	26385762	1870	1870	1870	1870	0
113	20240417	173700	26385762	1870	1870	1870	1870	0
114	20240417	173600	26385762	1870	1870	1870	1870	0
115	20240417	173500	26385762	1870	1870	1870	1870	0
116	20240417	173400	26385762	1870	1870	1870	1870	0
117	20240417	173300	26385762	1870	1870	1870	1870	0
118	20240417	173200	26385762	1870	1870	1870	1870	0
119	20240417	173100	26385762	1870	1870	1870	1870	0
120	20240417	173000	26385762	1870	1870	1870	1870	0
121	20240417	172900	26385762	1870	1870	1870	1870	0
122	20240417	172800	26385762	1870	1870	1870	1870	144
123	20240417	172700	26385762	1870	1870	1870	1870	0
124	20240417	172600	26385762	1870	1870	1870	1870	0
125	20240417	172500	26385762	1870	1870	1870	1870	0
126	20240417	172400	26385762	1870	1870	1870	1870	0
127	20240417	172300	26385762	1870	1870	1870	1870	0
128	20240417	172200	26385762	1870	1870	1870	1870	0
129	20240417	172100	26385762	1870	1870	1870	1870	0
130	20240417	172000	26385762	1870	1870	1870	1870	0
131	20240417	171900	26385762	1870	1870	1870	1870	0
132	20240417	171800	26385762	1870	1870	1870	1870	0
133	20240417	171700	26385762	1870	1870	1870	1870	0
134	20240417	171600	26385762	1870	1870	1870	1870	0
135	20240417	171500	26385762	1870	1870	1870	1870	0
136	20240417	171400	26385762	1870	1870	1870	1870	0
137	20240417	171300	26385762	1870	1870	1870	1870	0
138	20240417	171200	26385762	1870	1870	1870	1870	0
139	20240417	171100	26385762	1870	1870	1870	1870	0
140	20240417	171000	26385762	1870	1870	1870	1870	0
141	20240417	170900	26385762	1870	1870	1870	1870	0
142	20240417	170800	26385762	1870	1870	1870	1870	0
143	20240417	170700	26385762	1870	1870	1870	1870	0
144	20240417	170600	26385762	1870	1870	1870	1870	0
145	20240417	170500	26385762	1870	1870	1870	1870	0
146	20240417	170400	26385762	1870	1870	1870	1870	0
147	20240417	170300	26385762	1870	1870	1870	1870	0
148	20240417	170200	26385762	1870	1870	1870	1870	0
149	20240417	170100	26385762	1870	1870	1870	1870	0
150	20240417	170000	26385762	1870	1870	1870	1870	0
151	20240417	165900	26385762	1870	1870	1870	1870	0
152	20240417	165800	26385762	1870	1870	1870	1870	144
153	20240417	165700	26385762	1870	1870	1870	1870	0
154	20240417	165600	26385762	1870	1870	1870	1870	0
155	20240417	165500	26385762	1870	1870	1870	1870	0
156	20240417	165400	26385762	1870	1870	1870	1870	0
157	20240417	165300	26385762	1870	1870	1870	1870	0
158	20240417	165200	26385762	1870	1870	1870	1870	0
159	20240417	165100	26385762	1870	1870	1870	1870	0
160	20240417	165000	26385762	1870	1870	1870	1870	0
161	20240417	164900	26385762	1870	1870	1870	1870	0
162	20240417	164800	26385762	1870	1870	1870	1870	0
163	20240417	164700	26385762	1870	1870	1870	1870	0
164	20240417	164600	26385762	1870	1870	1870	1870	0
165	20240417	164500	26385762	1870	1870	1870	1870	0
166	20240417	164400	26385762	1870	1870	1870	1870	0
167	20240417	164300	26385762	1870	1870	1870	1870	0
168	20240417	164200	26385762	1870	1870	1870	1870	0
169	20240417	164100	26385762	1870	1870	1870	1870	0
170	20240417	164000	26385762	1870	1870	1870	1870	0
171	20240417	163900	26385762	1870	1870	1870	1870	0
172	20240417	163800	26385762	1870	1870	1870	1870	0
173	20240417	163700	26385762	1870	1870	1870	1870	0
174	20240417	163600	26385762	1870	1870	1870	1870	0
175	20240417	163500	26385762	1870	1870	1870	1870	0
176	20240417	163400	26385762	1870	1870	1870	1870	0
177	20240417	163300	26385762	1870	1870	1870	1870	0
178	20240417	163200	26385762	1870	1870	1870	1870	0
179	20240417	163100	26385762	1870	1870	1870	1870	0
180	20240417	163000	26385762	1870	1870	1870	1870	0
181	20240417	162900	26385762	1870	1870	1870	1870	0
182	20240417	162800	26385762	1870	1870	1870	1870	144
183	20240417	162700	26385762	1870	1870	1870	1870	0
184	20240417	162600	26385762	1870	1870	1870	1870	0
185	20240417	162500	26385762	1870	1870	1870	1870	0
186	20240417	162400	26385762	1870	1870	1870	1870	0
187	20240417	162300	26385762	1870	1870	1870	1870	0
188	20240417	162200	26385762	1870	1870	1870	1870	0
189	20240417	162100	26385762	1870	1870	1870	1870	0
190	20240417	162000	26385762	1870	1870	1870	1870	0
191	20240417	161900	26385762	1870	1870	1870	1870	0
192	20240417	161800	26385762	1870	1870	1870	1870	0
193	20240417	161700	26385762	1870	1870	1870	1870	0
194	20240417	161600	26385762	1870	1870	1870	1870	0
195	20240417	161500	26385762	1870	1870	1870	1870	0
196	20240417	161400	26385762	1870	1870	1870	1870	0
197	20240417	161300	26385762	1870	1870	1870	1870	0
198	20240417	161200	26385762	1870	1870	1870	1870	0
199	20240417	161100	26385762	1870	1870	1870	1870	0
200	20240417	161000	26385762	1870	1870	1870	1870	0
201	20240417	160900	26385762	1870	1870	1870	1870	0
202	20240417	160800	26385762	1870	1870	1870	1870	0
203	20240417	160700	26385762	1870	1870	1870	1870	0
204	20240417	160600	26385762	1870	1870	1870	1870	0
205	20240417	160500	26385762	1870	1870	1870	1870	0
206	20240417	160400	26385762	1870	1870	1870	1870	0
207	20240417	160300	26385762	1870	1870	1870	1870	0
208	20240417	160200	26385762	1870	1870	1870	1870	0
209	20240417	160100	26385762	1870	1870	1870	1870	0
210	20240417	160000	26385762	1870	1870	1870	1870	0
211	20240417	155900	26385762	1870	1870	1870	1870	0
212	20240417	155800	26385762	1870	1870	1870	1870	144
213	20240417	155700	26385762	1870	1870	1870	1870	0
214	20240417	155600	26385762	1870	1870	1870	1870	0
215	20240417	155500	26385762	1870	1870	1870	1870	0
216	20240417	155400	26385762	1870	1870	1870	1870	0
217	20240417	155300	26385762	1870	1870	1870	1870	0
218	20240417	155200	26385762	1870	1870	1870	1870	0
219	20240417	155100	26385762	1870	1870	1870	1870	0
220	20240417	155000	26385762	1870	1870	1870	1870	0
221	20240417	154900	26385762	1870	1870	1870	1870	0
222	20240417	154800	26385762	1870	1870	1870	1870	0
223	20240417	154700	26385762	1870	1870	1870	1870	0
224	20240417	154600	26385762	1870	1870	1870	1870	0
225	20240417	154500	26385762	1870	1870	1870	1870	0
226	20240417	154400	26385762	1870	1870	1870	1870	0
227	20240417	154300	26385762	1870	1870	1870	1870	0
228	20240417	154200	26385762	1870	1870	1870	1870	0
229	20240417	154100	26385762	1870	1870	1870	1870	0
230	20240417	154000	26385762	1870	1870	1870	1870	0
231	20240417	153900	26385762	1870	1870	1870	1870	0
232	20240417	153800	26385762	1870	1870	1870	1870	0
233	20240417	153700	26385762	1870	1870	1870	1870	0
234	20240417	153600	26385762	1870	1870	1870	1870	0
235	20240417	153500	26385762	1870	1870	1870	1870	0
236	20240417	153400	26385762	1870	1870	1870	1870	0
237	20240417	153300	26385762	1870	1870	1870	1870	0
238	20240417	153200	26385762	1870	1870	1870	1870	0
239	20240417	153100	26385762	1870	1870	1870	1870	0
240	20240417	153000	26385762	1870	1870	1870	1870	144
241	20240417	152900	26116482	1868	1868	1868	1868	0
242	20240417	152800	26116482	1868	1868	1868	1868	0
243	20240417	152700	26116482	1868	1868	1868	1868	0
244	20240417	152600	26116482	1868	1868	1868	1868	0
245	20240417	152500	26116482	1868	1868	1868	1868	0
246	20240417	152400	26116482	1868	1868	1868	1868	0
247	20240417	152300	26116482	1868	1868	1868	1868	0
248	20240417	152200	26116482	1868	1868	1868	1868	0
249	20240417	152100	26116482	1868	1868	1868	1868	0
250	20240417	152000	26116482	1868	1868	1868	1868	0
251	20240417	151900	26116482	1868	1868	1868	1868	12
252	20240417	151800	26094066	1866	1866	1866	1866	0
253	20240417	151700	26094066	1866	1865	1866	1865	94
254	20240417	151600	25918663	1866	1866	1866	1866	5
255	20240417	151500	25909333	1865	1865	1865	1865	0
256	20240417	151400	25909333	1865	1865	1865	1865	1
257	20240417	151300	25907468	1865	1865	1865	1865	2
258	20240417	151200	25903738	1864	1864	1864	1864	0
259	20240417	151100	25903738	1864	1865	1865	1864	10
260	20240417	151000	25885092	1865	1865	1865	1865	12
261	20240417	150900	25862712	1866	1866	1866	1866	0
262	20240417	150800	25862712	1866	1866	1866	1866	0
263	20240417	150700	25862712	1866	1866	1866	1866	0
264	20240417	150600	25862712	1866	1866	1866	1866	0
265	20240417	150500	25862712	1866	1866	1866	1866	0
266	20240417	150400	25862712	1866	1866	1866	1866	2
267	20240417	150300	25858980	1860	1860	1860	1860	0
268	20240417	150200	25858980	1860	1860	1860	1860	0
269	20240417	150100	25858980	1860	1865	1865	1860	415
270	20240417	150000	25086127	1865	1865	1865	1865	0
271	20240417	145900	25086127	1865	1865	1865	1865	0
272	20240417	145800	25086127	1865	1865	1865	1865	0
273	20240417	145700	25086127	1865	1865	1865	1865	0
274	20240417	145600	25086127	1865	1865	1865	1865	0
275	20240417	145500	25086127	1865	1865	1865	1865	0
276	20240417	145400	25086127	1865	1865	1865	1865	0
277	20240417	145300	25086127	1865	1865	1865	1865	0
278	20240417	145200	25086127	1865	1865	1865	1865	0
279	20240417	145100	25086127	1865	1865	1865	1865	0
280	20240417	145000	25086127	1865	1865	1865	1865	0
281	20240417	144900	25086127	1865	1865	1865	1865	0
282	20240417	144800	25086127	1865	1865	1865	1865	0
283	20240417	144700	25086127	1865	1865	1865	1865	0
284	20240417	144600	25086127	1865	1865	1865	1865	53
285	20240417	144500	24987282	1865	1865	1865	1865	592
286	20240417	144400	23883202	1866	1866	1866	1866	0
287	20240417	144300	23883202	1866	1866	1866	1866	3
288	20240417	144200	23877604	1866	1866	1866	1866	0
289	20240417	144100	23877604	1866	1866	1866	1866	2
290	20240417	144000	23873872	1866	1866	1866	1866	0
291	20240417	143900	23873872	1866	1866	1866	1866	0
292	20240417	143800	23873872	1866	1866	1866	1866	0
293	20240417	143700	23873872	1866	1866	1866	1866	0
294	20240417	143600	23873872	1866	1866	1866	1866	0
295	20240417	143500	23873872	1866	1866	1866	1866	37
296	20240417	143400	23804830	1867	1867	1867	1867	0
297	20240417	143300	23804830	1867	1867	1867	1867	0
298	20240417	143200	23804830	1867	1867	1867	1867	0
299	20240417	143100	23804830	1867	1867	1867	1867	0
300	20240417	143000	23804830	1867	1867	1867	1867	0
301	20240417	142900	23804830	1867	1867	1867	1867	18
302	20240417	142800	23771224	1868	1868	1868	1868	0
303	20240417	142700	23771224	1868	1868	1868	1868	0
304	20240417	142600	23771224	1868	1868	1868	1868	0
305	20240417	142500	23771224	1868	1868	1868	1868	0
306	20240417	142400	23771224	1868	1868	1868	1868	118
307	20240417	142300	23550800	1869	1869	1869	1869	0
308	20240417	142200	23550800	1869	1869	1869	1869	0
309	20240417	142100	23550800	1869	1869	1869	1869	0
310	20240417	142000	23550800	1869	1869	1869	1869	0
311	20240417	141900	23550800	1869	1869	1869	1869	0
312	20240417	141800	23550800	1869	1869	1869	1869	0
313	20240417	141700	23550800	1869	1869	1869	1869	0
314	20240417	141600	23550800	1869	1869	1869	1869	0
315	20240417	141500	23550800	1869	1869	1869	1869	18
316	20240417	141400	23517158	1866	1866	1866	1866	0
317	20240417	141300	23517158	1866	1866	1866	1866	5
318	20240417	141200	23507828	1865	1865	1865	1865	18
319	20240417	141100	23474258	1866	1866	1866	1866	0
320	20240417	141000	23474258	1866	1866	1866	1866	43
321	20240417	140900	23394020	1865	1865	1865	1865	0
322	20240417	140800	23394020	1865	1865	1865	1865	0
323	20240417	140700	23394020	1865	1865	1865	1865	0
324	20240417	140600	23394020	1865	1865	1865	1865	0
325	20240417	140500	23394020	1865	1865	1865	1865	533
326	20240417	140400	22399975	1870	1870	1870	1870	2
327	20240417	140300	22396235	1865	1865	1865	1865	0
328	20240417	140200	22396235	1865	1865	1865	1865	0
329	20240417	140100	22396235	1865	1865	1865	1865	470
330	20240417	140000	21519685	1865	1865	1865	1865	325
331	20240417	135900	20913560	1865	1865	1865	1865	1
332	20240417	135800	20911695	1864	1864	1864	1864	0
333	20240417	135700	20911695	1864	1864	1864	1864	0
334	20240417	135600	20911695	1864	1864	1864	1864	0
335	20240417	135500	20911695	1864	1864	1864	1864	95
336	20240417	135400	20734615	1864	1864	1864	1864	0
337	20240417	135300	20734615	1864	1864	1864	1864	0
338	20240417	135200	20734615	1864	1864	1864	1864	0
339	20240417	135100	20734615	1864	1864	1864	1864	0
340	20240417	135000	20734615	1864	1864	1864	1864	0
341	20240417	134900	20734615	1864	1864	1864	1864	0
342	20240417	134800	20734615	1864	1864	1864	1864	0
343	20240417	134700	20734615	1864	1864	1864	1864	0
344	20240417	134600	20734615	1864	1864	1864	1864	0
345	20240417	134500	20734615	1864	1864	1864	1864	0
346	20240417	134400	20734615	1864	1864	1864	1864	0
347	20240417	134300	20734615	1864	1864	1864	1864	0
348	20240417	134200	20734615	1864	1864	1864	1864	0
349	20240417	134100	20734615	1864	1864	1864	1864	0
350	20240417	134000	20734615	1864	1864	1864	1864	0
351	20240417	133900	20734615	1864	1864	1864	1864	0
352	20240417	133800	20734615	1864	1864	1864	1864	18
353	20240417	133700	20701063	1865	1865	1865	1865	0
354	20240417	133600	20701063	1865	1865	1865	1865	0
355	20240417	133500	20701063	1865	1865	1865	1865	109
356	20240417	133400	20497778	1864	1864	1864	1864	0
357	20240417	133300	20497778	1864	1864	1864	1864	0
358	20240417	133200	20497778	1864	1864	1864	1864	0
359	20240417	133100	20497778	1864	1864	1864	1864	0
360	20240417	133000	20497778	1864	1864	1864	1864	0
361	20240417	132900	20497778	1864	1864	1864	1864	107
362	20240417	132800	20298330	1874	1874	1874	1874	0
363	20240417	132700	20298330	1874	1874	1874	1874	0
364	20240417	132600	20298330	1874	1874	1874	1874	0
365	20240417	132500	20298330	1874	1868	1874	1868	1013
366	20240417	132400	18400638	1864	1864	1864	1864	0
367	20240417	132300	18400638	1864	1864	1864	1864	0
368	20240417	132200	18400638	1864	1864	1864	1864	0
369	20240417	132100	18400638	1864	1866	1866	1864	18
370	20240417	132000	18367052	1868	1868	1868	1868	0
371	20240417	131900	18367052	1868	1868	1868	1868	0
372	20240417	131800	18367052	1868	1868	1868	1868	0
373	20240417	131700	18367052	1868	1868	1868	1868	0
374	20240417	131600	18367052	1868	1868	1868	1868	0
375	20240417	131500	18367052	1868	1868	1868	1868	76
376	20240417	131400	18225084	1868	1868	1868	1868	0
377	20240417	131300	18225084	1868	1868	1868	1868	0
378	20240417	131200	18225084	1868	1868	1868	1868	0
379	20240417	131100	18225084	1868	1868	1868	1868	0
380	20240417	131000	18225084	1868	1868	1868	1868	0
381	20240417	130900	18225084	1868	1868	1868	1868	0
382	20240417	130800	18225084	1868	1868	1868	1868	0
383	20240417	130700	18225084	1868	1868	1868	1868	0
384	20240417	130600	18225084	1868	1868	1868	1868	0
385	20240417	130500	18225084	1868	1868	1868	1868	0
386	20240417	130400	18225084	1868	1868	1868	1868	18
387	20240417	130300	18191460	1868	1868	1868	1868	0
388	20240417	130200	18191460	1868	1868	1868	1868	0
389	20240417	130100	18191460	1868	1868	1868	1868	49
390	20240417	130000	18099928	1868	1868	1868	1868	0
391	20240417	125900	18099928	1868	1868	1868	1868	0
392	20240417	125800	18099928	1868	1868	1868	1868	0
393	20240417	125700	18099928	1868	1868	1868	1868	0
394	20240417	125600	18099928	1868	1868	1868	1868	3
395	20240417	125500	18094324	1868	1868	1868	1868	77
396	20240417	125400	17950488	1872	1872	1872	1872	0
397	20240417	125300	17950488	1872	1872	1872	1872	202
398	20240417	125200	17572344	1866	1866	1866	1866	0
399	20240417	125100	17572344	1866	1866	1866	1866	0
400	20240417	125000	17572344	1866	1866	1866	1866	0
401	20240417	124900	17572344	1866	1866	1866	1866	0
402	20240417	124800	17572344	1866	1866	1866	1866	0
403	20240417	124700	17572344	1866	1866	1866	1866	18
404	20240417	124600	17538756	1872	1872	1872	1872	10
405	20240417	124500	17520036	1872	1872	1872	1872	0
406	20240417	124400	17520036	1872	1872	1872	1872	0
407	20240417	124300	17520036	1872	1872	1872	1872	0
408	20240417	124200	17520036	1872	1872	1872	1872	0
409	20240417	124100	17520036	1872	1872	1872	1872	0
410	20240417	124000	17520036	1872	1872	1872	1872	0
411	20240417	123900	17520036	1872	1872	1872	1872	0
412	20240417	123800	17520036	1872	1872	1872	1872	0
413	20240417	123700	17520036	1872	1872	1872	1872	14
414	20240417	123600	17493828	1866	1866	1866	1866	0
415	20240417	123500	17493828	1866	1866	1866	1866	77
416	20240417	123400	17350146	1866	1866	1866	1866	21
417	20240417	123300	17310960	1866	1866	1866	1866	0
418	20240417	123200	17310960	1866	1866	1866	1866	0
419	20240417	123100	17310960	1866	1866	1866	1866	0
420	20240417	123000	17310960	1866	1866	1866	1866	18
421	20240417	122900	17277372	1866	1866	1866	1866	0
422	20240417	122800	17277372	1866	1866	1866	1866	0
423	20240417	122700	17277372	1866	1866	1866	1866	49
424	20240417	122600	17185938	1872	1872	1872	1872	0
425	20240417	122500	17185938	1872	1872	1872	1872	0
426	20240417	122400	17185938	1872	1872	1872	1872	0
427	20240417	122300	17185938	1872	1872	1872	1872	2
428	20240417	122200	17182194	1871	1870	1871	1870	200
429	20240417	122100	16808094	1864	1862	1864	1862	410
430	20240417	122000	16044560	1856	1856	1856	1856	0
431	20240417	121900	16044560	1856	1856	1856	1856	0
432	20240417	121800	16044560	1856	1856	1856	1856	0
433	20240417	121700	16044560	1856	1856	1856	1856	0
434	20240417	121600	16044560	1856	1856	1856	1856	0
435	20240417	121500	16044560	1856	1856	1856	1856	77
436	20240417	121400	15901648	1856	1856	1856	1856	0
437	20240417	121300	15901648	1856	1856	1856	1856	18
438	20240417	121200	15868240	1854	1854	1854	1854	0
439	20240417	121100	15868240	1854	1854	1854	1854	0
440	20240417	121000	15868240	1854	1854	1854	1854	0
441	20240417	120900	15868240	1854	1854	1854	1854	0
442	20240417	120800	15868240	1854	1854	1854	1854	0
443	20240417	120700	15868240	1854	1854	1854	1854	0
444	20240417	120600	15868240	1854	1854	1854	1854	0
445	20240417	120500	15868240	1854	1854	1854	1854	0
446	20240417	120400	15868240	1854	1854	1854	1854	0
447	20240417	120300	15868240	1854	1854	1854	1854	0
448	20240417	120200	15868240	1854	1854	1854	1854	0
449	20240417	120100	15868240	1854	1854	1854	1854	0
450	20240417	120000	15868240	1854	1854	1854	1854	0
451	20240417	115900	15868240	1854	1854	1854	1854	0
452	20240417	115800	15868240	1854	1862	1862	1854	1185
453	20240417	115700	13668354	1862	1862	1862	1862	0
454	20240417	115600	13668354	1862	1862	1862	1862	18
455	20240417	115500	13634838	1862	1862	1862	1862	79
456	20240417	115400	13487740	1862	1862	1862	1862	0
457	20240417	115300	13487740	1862	1862	1862	1862	0
458	20240417	115200	13487740	1862	1862	1862	1862	49
459	20240417	115100	13396502	1862	1862	1862	1862	0
460	20240417	115000	13396502	1862	1862	1862	1862	0
461	20240417	114900	13396502	1862	1862	1862	1862	2
462	20240417	114800	13392778	1862	1862	1862	1862	0
463	20240417	114700	13392778	1862	1862	1862	1862	0
464	20240417	114600	13392778	1862	1862	1862	1862	0
465	20240417	114500	13392778	1862	1862	1862	1862	0
466	20240417	114400	13392778	1862	1862	1862	1862	0
467	20240417	114300	13392778	1862	1862	1862	1862	2
468	20240417	114200	13389054	1862	1862	1862	1862	0
469	20240417	114100	13389054	1862	1862	1862	1862	0
470	20240417	114000	13389054	1862	1862	1862	1862	0
471	20240417	113900	13389054	1862	1862	1862	1862	18
472	20240417	113800	13355538	1862	1862	1862	1862	2
473	20240417	113700	13351814	1862	1862	1862	1862	0
474	20240417	113600	13351814	1862	1862	1862	1862	0
475	20240417	113500	13351814	1862	1862	1862	1862	77
476	20240417	113400	13208440	1864	1864	1864	1864	0
477	20240417	113300	13208440	1864	1864	1864	1864	0
478	20240417	113200	13208440	1864	1862	1864	1862	3
479	20240417	113100	13202852	1864	1864	1864	1864	0
480	20240417	113000	13202852	1864	1864	1864	1864	0
481	20240417	112900	13202852	1864	1864	1864	1864	0
482	20240417	112800	13202852	1864	1864	1864	1864	1
483	20240417	112700	13200988	1862	1862	1862	1862	0
484	20240417	112600	13200988	1862	1862	1862	1862	2
485	20240417	112500	13197264	1862	1862	1862	1862	0
486	20240417	112400	13197264	1862	1862	1862	1862	0
487	20240417	112300	13197264	1862	1862	1862	1862	0
488	20240417	112200	13197264	1862	1862	1862	1862	18
489	20240417	112100	13163748	1862	1862	1862	1862	0
490	20240417	112000	13163748	1862	1862	1862	1862	2
491	20240417	111900	13160024	1864	1864	1864	1864	2
492	20240417	111800	13156296	1862	1862	1862	1862	49
493	20240417	111700	13065058	1862	1862	1862	1862	0
494	20240417	111600	13065058	1862	1862	1862	1862	0
495	20240417	111500	13065058	1862	1864	1864	1862	36
496	20240417	111400	12997976	1870	1870	1870	1870	0
497	20240417	111300	12997976	1870	1870	1870	1870	0
498	20240417	111200	12997976	1870	1870	1870	1870	0
499	20240417	111100	12997976	1870	1870	1870	1870	0
500	20240417	111000	12997976	1870	1870	1870	1870	1
501	20240417	110900	12996106	1864	1864	1864	1864	2
502	20240417	110800	12992378	1865	1865	1865	1865	53
503	20240417	110700	12893533	1865	1865	1865	1865	0
504	20240417	110600	12893533	1865	1865	1865	1865	0
505	20240417	110500	12893533	1865	1865	1865	1865	18
506	20240417	110400	12859963	1865	1865	1865	1865	0
507	20240417	110300	12859963	1865	1865	1865	1865	6
508	20240417	110200	12848773	1865	1865	1865	1865	0
509	20240417	110100	12848773	1865	1865	1865	1865	0
510	20240417	110000	12848773	1865	1865	1865	1865	0
511	20240417	105900	12848773	1865	1865	1865	1865	0
512	20240417	105800	12848773	1865	1865	1865	1865	2
513	20240417	105700	12845043	1865	1865	1865	1865	0
514	20240417	105600	12845043	1865	1865	1865	1865	0
515	20240417	105500	12845043	1865	1865	1865	1865	78
516	20240417	105400	12699573	1865	1865	1865	1865	0
517	20240417	105300	12699573	1865	1865	1865	1865	0
518	20240417	105200	12699573	1865	1865	1865	1865	2
519	20240417	105100	12695843	1865	1865	1865	1865	0
520	20240417	105000	12695843	1865	1865	1865	1865	0
521	20240417	104900	12695843	1865	1865	1865	1865	0
522	20240417	104800	12695843	1865	1865	1865	1865	18
523	20240417	104700	12662273	1865	1865	1865	1865	280
524	20240417	104600	12140073	1865	1865	1865	1865	2
525	20240417	104500	12136343	1865	1865	1865	1865	0
526	20240417	104400	12136343	1865	1865	1865	1865	49
527	20240417	104300	12044958	1865	1865	1865	1865	0
528	20240417	104200	12044958	1865	1865	1865	1865	0
529	20240417	104100	12044958	1865	1865	1865	1865	2
530	20240417	104000	12041228	1870	1870	1870	1870	2
531	20240417	103900	12037488	1865	1865	1865	1865	0
532	20240417	103800	12037488	1865	1865	1865	1865	0
533	20240417	103700	12037488	1865	1865	1865	1865	0
534	20240417	103600	12037488	1865	1865	1865	1865	108
535	20240417	103500	11836068	1865	1865	1865	1865	80
536	20240417	103400	11686868	1866	1866	1866	1866	0
537	20240417	103300	11686868	1866	1866	1866	1866	242
538	20240417	103200	11235296	1866	1866	1866	1866	0
539	20240417	103100	11235296	1866	1866	1866	1866	18
540	20240417	103000	11201708	1865	1865	1865	1865	0
541	20240417	102900	11201708	1865	1865	1865	1865	2
542	20240417	102800	11197978	1865	1865	1865	1865	0
543	20240417	102700	11197978	1865	1865	1865	1865	0
544	20240417	102600	11197978	1865	1865	1865	1865	0
545	20240417	102500	11197978	1865	1865	1865	1865	0
546	20240417	102400	11197978	1865	1865	1865	1865	2
547	20240417	102300	11194248	1875	1875	1875	1875	0
548	20240417	102200	11194248	1875	1875	1875	1875	0
549	20240417	102100	11194248	1875	1875	1875	1865	572
550	20240417	102000	10127198	1867	1866	1867	1866	111
551	20240417	101900	9919977	1866	1866	1866	1866	0
552	20240417	101800	9919977	1866	1866	1866	1866	2
553	20240417	101700	9916245	1867	1867	1867	1867	0
554	20240417	101600	9916245	1867	1867	1867	1867	0
555	20240417	101500	9916245	1867	1867	1867	1867	7
556	20240417	101400	9903176	1867	1868	1868	1867	18
557	20240417	101300	9869563	1868	1868	1868	1868	2
558	20240417	101200	9865827	1868	1868	1868	1868	0
559	20240417	101100	9865827	1868	1868	1868	1868	0
560	20240417	101000	9865827	1868	1870	1870	1868	2049
561	20240417	100900	6036081	1870	1870	1870	1870	0
562	20240417	100800	6036081	1870	1870	1870	1870	24
563	20240417	100700	5991201	1870	1870	1870	1870	2
564	20240417	100600	5987461	1870	1870	1870	1870	0
565	20240417	100500	5987461	1870	1870	1870	1870	0
566	20240417	100400	5987461	1870	1870	1870	1870	0
567	20240417	100300	5987461	1870	1870	1870	1870	0
568	20240417	100200	5987461	1870	1870	1870	1870	0
569	20240417	100100	5987461	1870	1870	1870	1870	2
570	20240417	100000	5983721	1876	1876	1876	1876	1
571	20240417	095900	5981845	1876	1876	1876	1876	1
572	20240417	095800	5979969	1870	1870	1870	1870	0
573	20240417	095700	5979969	1870	1870	1870	1870	319
574	20240417	095600	5383439	1870	1870	1870	1870	0
575	20240417	095500	5383439	1870	1870	1870	1870	201
576	20240417	095400	5007569	1876	1876	1876	1876	0
577	20240417	095300	5007569	1876	1876	1876	1876	0
578	20240417	095200	5007569	1876	1876	1876	1876	22
579	20240417	095100	4966297	1870	1870	1870	1870	0
580	20240417	095000	4966297	1870	1870	1870	1870	2
581	20240417	094900	4962557	1870	1870	1870	1870	0
582	20240417	094800	4962557	1870	1870	1870	1870	0
583	20240417	094700	4962557	1870	1870	1870	1870	0
584	20240417	094600	4962557	1870	1870	1870	1870	0
585	20240417	094500	4962557	1870	1870	1870	1870	0
586	20240417	094400	4962557	1870	1870	1870	1870	2
587	20240417	094300	4958817	1870	1870	1870	1870	0
588	20240417	094200	4958817	1870	1870	1870	1870	0
589	20240417	094100	4958817	1870	1870	1870	1870	0
590	20240417	094000	4958817	1870	1870	1870	1870	19
591	20240417	093900	4923287	1870	1870	1870	1870	0
592	20240417	093800	4923287	1870	1870	1870	1870	2
593	20240417	093700	4919547	1870	1870	1870	1870	0
594	20240417	093600	4919547	1870	1870	1870	1870	0
595	20240417	093500	4919547	1870	1870	1870	1870	78
596	20240417	093400	4773687	1870	1870	1870	1870	0
597	20240417	093300	4773687	1870	1870	1870	1870	2
598	20240417	093200	4769947	1870	1870	1870	1870	0
599	20240417	093100	4769947	1870	1870	1870	1870	0
600	20240417	093000	4769947	1870	1870	1870	1870	0
601	20240417	092900	4769947	1870	1870	1870	1870	0
602	20240417	092800	4769947	1870	1870	1870	1870	0
603	20240417	092700	4769947	1870	1870	1870	1870	2
604	20240417	092600	4766207	1870	1870	1870	1870	0
605	20240417	092500	4766207	1870	1870	1870	1870	0
606	20240417	092400	4766207	1870	1870	1870	1870	0
607	20240417	092300	4766207	1870	1870	1870	1870	19
608	20240417	092200	4730677	1870	1870	1870	1870	0
609	20240417	092100	4730677	1870	1870	1870	1870	361
610	20240417	092000	4055607	1870	1869	1870	1869	885
611	20240417	091900	2401532	1870	1870	1870	1870	0
612	20240417	091800	2401532	1870	1870	1870	1870	161
613	20240417	091700	2100462	1870	1870	1870	1870	0
614	20240417	091600	2100462	1870	1869	1870	1869	802
615	20240417	091500	600724	1869	1869	1869	1869	78
616	20240417	091400	454942	1870	1870	1870	1870	2
617	20240417	091300	451202	1865	1865	1865	1865	0
618	20240417	091200	451202	1865	1865	1865	1865	0
619	20240417	091100	451202	1865	1865	1865	1865	0
620	20240417	091000	451202	1865	1865	1865	1865	2
621	20240417	090900	447472	1870	1870	1870	1870	24
622	20240417	090800	402592	1870	1870	1870	1870	50
623	20240417	090700	309092	1862	1862	1862	1862	0
624	20240417	090600	309092	1862	1862	1862	1862	0
625	20240417	090500	309092	1862	1862	1862	1862	0
626	20240417	090400	309092	1862	1862	1862	1862	0
627	20240417	090300	309092	1862	1862	1862	1862	0
628	20240417	090200	309092	1862	1862	1862	1862	0
629	20240417	090100	309092	1862	1862	1862	1862	0
630	20240417	090000	309092	1862	1862	1862	1862	166