KissMeData/060380/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	194000	50854171	1907	1907	1907	1907	243
3	20240429	193900	50854171	1907	1907	1907	1907	0
4	20240429	193800	50854171	1907	1907	1907	1907	0
5	20240429	193700	50854171	1907	1907	1907	1907	0
6	20240429	193600	50854171	1907	1907	1907	1907	0
7	20240429	193500	50854171	1907	1907	1907	1907	0
8	20240429	193400	50854171	1907	1907	1907	1907	0
9	20240429	193300	50854171	1907	1907	1907	1907	0
10	20240429	193200	50854171	1907	1907	1907	1907	0
11	20240429	193100	50854171	1907	1907	1907	1907	0
12	20240429	193000	50854171	1907	1907	1907	1907	0
13	20240429	192900	50854171	1907	1907	1907	1907	0
14	20240429	192800	50854171	1907	1907	1907	1907	0
15	20240429	192700	50854171	1907	1907	1907	1907	0
16	20240429	192600	50854171	1907	1907	1907	1907	0
17	20240429	192500	50854171	1907	1907	1907	1907	0
18	20240429	192400	50854171	1907	1907	1907	1907	0
19	20240429	192300	50854171	1907	1907	1907	1907	0
20	20240429	192200	50854171	1907	1907	1907	1907	0
21	20240429	192100	50854171	1907	1907	1907	1907	0
22	20240429	192000	50854171	1907	1907	1907	1907	0
23	20240429	191900	50854171	1907	1907	1907	1907	0
24	20240429	191800	50854171	1907	1907	1907	1907	0
25	20240429	191700	50854171	1907	1907	1907	1907	0
26	20240429	191600	50854171	1907	1907	1907	1907	0
27	20240429	191500	50854171	1907	1907	1907	1907	0
28	20240429	191400	50854171	1907	1907	1907	1907	0
29	20240429	191300	50854171	1907	1907	1907	1907	0
30	20240429	191200	50854171	1907	1907	1907	1907	0
31	20240429	191100	50854171	1907	1907	1907	1907	0
32	20240429	191000	50854171	1907	1907	1907	1907	243
33	20240429	190900	50854171	1907	1907	1907	1907	0
34	20240429	190800	50854171	1907	1907	1907	1907	0
35	20240429	190700	50854171	1907	1907	1907	1907	0
36	20240429	190600	50854171	1907	1907	1907	1907	0
37	20240429	190500	50854171	1907	1907	1907	1907	0
38	20240429	190400	50854171	1907	1907	1907	1907	0
39	20240429	190300	50854171	1907	1907	1907	1907	0
40	20240429	190200	50854171	1907	1907	1907	1907	0
41	20240429	190100	50854171	1907	1907	1907	1907	0
42	20240429	190000	50854171	1907	1907	1907	1907	0
43	20240429	185900	50854171	1907	1907	1907	1907	0
44	20240429	185800	50854171	1907	1907	1907	1907	0
45	20240429	185700	50854171	1907	1907	1907	1907	0
46	20240429	185600	50854171	1907	1907	1907	1907	0
47	20240429	185500	50854171	1907	1907	1907	1907	0
48	20240429	185400	50854171	1907	1907	1907	1907	0
49	20240429	185300	50854171	1907	1907	1907	1907	0
50	20240429	185200	50854171	1907	1907	1907	1907	0
51	20240429	185100	50854171	1907	1907	1907	1907	0
52	20240429	185000	50854171	1907	1907	1907	1907	0
53	20240429	184900	50854171	1907	1907	1907	1907	0
54	20240429	184800	50854171	1907	1907	1907	1907	0
55	20240429	184700	50854171	1907	1907	1907	1907	0
56	20240429	184600	50854171	1907	1907	1907	1907	0
57	20240429	184500	50854171	1907	1907	1907	1907	0
58	20240429	184400	50854171	1907	1907	1907	1907	0
59	20240429	184300	50854171	1907	1907	1907	1907	0
60	20240429	184200	50854171	1907	1907	1907	1907	0
61	20240429	184100	50854171	1907	1907	1907	1907	0
62	20240429	184000	50854171	1907	1907	1907	1907	243
63	20240429	183900	50854171	1907	1907	1907	1907	0
64	20240429	183800	50854171	1907	1907	1907	1907	0
65	20240429	183700	50854171	1907	1907	1907	1907	0
66	20240429	183600	50854171	1907	1907	1907	1907	0
67	20240429	183500	50854171	1907	1907	1907	1907	0
68	20240429	183400	50854171	1907	1907	1907	1907	0
69	20240429	183300	50854171	1907	1907	1907	1907	0
70	20240429	183200	50854171	1907	1907	1907	1907	0
71	20240429	183100	50854171	1907	1907	1907	1907	0
72	20240429	183000	50854171	1907	1907	1907	1907	0
73	20240429	182900	50854171	1907	1907	1907	1907	0
74	20240429	182800	50854171	1907	1907	1907	1907	0
75	20240429	182700	50854171	1907	1907	1907	1907	0
76	20240429	182600	50854171	1907	1907	1907	1907	0
77	20240429	182500	50854171	1907	1907	1907	1907	0
78	20240429	182400	50854171	1907	1907	1907	1907	0
79	20240429	182300	50854171	1907	1907	1907	1907	0
80	20240429	182200	50854171	1907	1907	1907	1907	0
81	20240429	182100	50854171	1907	1907	1907	1907	0
82	20240429	182000	50854171	1907	1907	1907	1907	0
83	20240429	181900	50854171	1907	1907	1907	1907	0
84	20240429	181800	50854171	1907	1907	1907	1907	0
85	20240429	181700	50854171	1907	1907	1907	1907	0
86	20240429	181600	50854171	1907	1907	1907	1907	0
87	20240429	181500	50854171	1907	1907	1907	1907	0
88	20240429	181400	50854171	1907	1907	1907	1907	0
89	20240429	181300	50854171	1907	1907	1907	1907	0
90	20240429	181200	50854171	1907	1907	1907	1907	0
91	20240429	181100	50854171	1907	1907	1907	1907	0
92	20240429	181000	50854171	1907	1907	1907	1907	243
93	20240429	180900	50854171	1907	1907	1907	1907	0
94	20240429	180800	50854171	1907	1907	1907	1907	0
95	20240429	180700	50854171	1907	1907	1907	1907	0
96	20240429	180600	50854171	1907	1907	1907	1907	0
97	20240429	180500	50854171	1907	1907	1907	1907	0
98	20240429	180400	50854171	1907	1907	1907	1907	0
99	20240429	180300	50854171	1907	1907	1907	1907	0
100	20240429	180200	50854171	1907	1907	1907	1907	0
101	20240429	180100	50854171	1907	1907	1907	1907	0
102	20240429	180000	50854171	1907	1907	1907	1907	0
103	20240429	175900	50854171	1907	1907	1907	1907	0
104	20240429	175800	50854171	1907	1907	1907	1907	0
105	20240429	175700	50854171	1907	1907	1907	1907	0
106	20240429	175600	50854171	1907	1907	1907	1907	0
107	20240429	175500	50854171	1907	1907	1907	1907	0
108	20240429	175400	50854171	1907	1907	1907	1907	0
109	20240429	175300	50854171	1907	1907	1907	1907	0
110	20240429	175200	50854171	1907	1907	1907	1907	0
111	20240429	175100	50854171	1907	1907	1907	1907	0
112	20240429	175000	50854171	1907	1907	1907	1907	0
113	20240429	174900	50854171	1907	1907	1907	1907	0
114	20240429	174800	50854171	1907	1907	1907	1907	0
115	20240429	174700	50854171	1907	1907	1907	1907	0
116	20240429	174600	50854171	1907	1907	1907	1907	0
117	20240429	174500	50854171	1907	1907	1907	1907	0
118	20240429	174400	50854171	1907	1907	1907	1907	0
119	20240429	174300	50854171	1907	1907	1907	1907	0
120	20240429	174200	50854171	1907	1907	1907	1907	0
121	20240429	174100	50854171	1907	1907	1907	1907	0
122	20240429	174000	50854171	1907	1907	1907	1907	243
123	20240429	173900	50854171	1907	1907	1907	1907	0
124	20240429	173800	50854171	1907	1907	1907	1907	0
125	20240429	173700	50854171	1907	1907	1907	1907	0
126	20240429	173600	50854171	1907	1907	1907	1907	0
127	20240429	173500	50854171	1907	1907	1907	1907	0
128	20240429	173400	50854171	1907	1907	1907	1907	0
129	20240429	173300	50854171	1907	1907	1907	1907	0
130	20240429	173200	50854171	1907	1907	1907	1907	0
131	20240429	173100	50854171	1907	1907	1907	1907	0
132	20240429	173000	50854171	1907	1907	1907	1907	0
133	20240429	172900	50854171	1907	1907	1907	1907	0
134	20240429	172800	50854171	1907	1907	1907	1907	0
135	20240429	172700	50854171	1907	1907	1907	1907	0
136	20240429	172600	50854171	1907	1907	1907	1907	0
137	20240429	172500	50854171	1907	1907	1907	1907	0
138	20240429	172400	50854171	1907	1907	1907	1907	0
139	20240429	172300	50854171	1907	1907	1907	1907	0
140	20240429	172200	50854171	1907	1907	1907	1907	0
141	20240429	172100	50854171	1907	1907	1907	1907	0
142	20240429	172000	50854171	1907	1907	1907	1907	0
143	20240429	171900	50854171	1907	1907	1907	1907	0
144	20240429	171800	50854171	1907	1907	1907	1907	0
145	20240429	171700	50854171	1907	1907	1907	1907	0
146	20240429	171600	50854171	1907	1907	1907	1907	0
147	20240429	171500	50854171	1907	1907	1907	1907	0
148	20240429	171400	50854171	1907	1907	1907	1907	0
149	20240429	171300	50854171	1907	1907	1907	1907	0
150	20240429	171200	50854171	1907	1907	1907	1907	0
151	20240429	171100	50854171	1907	1907	1907	1907	0
152	20240429	171000	50854171	1907	1907	1907	1907	243
153	20240429	170900	50854171	1907	1907	1907	1907	0
154	20240429	170800	50854171	1907	1907	1907	1907	0
155	20240429	170700	50854171	1907	1907	1907	1907	0
156	20240429	170600	50854171	1907	1907	1907	1907	0
157	20240429	170500	50854171	1907	1907	1907	1907	0
158	20240429	170400	50854171	1907	1907	1907	1907	0
159	20240429	170300	50854171	1907	1907	1907	1907	0
160	20240429	170200	50854171	1907	1907	1907	1907	0
161	20240429	170100	50854171	1907	1907	1907	1907	0
162	20240429	170000	50854171	1907	1907	1907	1907	0
163	20240429	165900	50854171	1907	1907	1907	1907	0
164	20240429	165800	50854171	1907	1907	1907	1907	0
165	20240429	165700	50854171	1907	1907	1907	1907	0
166	20240429	165600	50854171	1907	1907	1907	1907	0
167	20240429	165500	50854171	1907	1907	1907	1907	0
168	20240429	165400	50854171	1907	1907	1907	1907	0
169	20240429	165300	50854171	1907	1907	1907	1907	0
170	20240429	165200	50854171	1907	1907	1907	1907	0
171	20240429	165100	50854171	1907	1907	1907	1907	0
172	20240429	165000	50854171	1907	1907	1907	1907	0
173	20240429	164900	50854171	1907	1907	1907	1907	0
174	20240429	164800	50854171	1907	1907	1907	1907	0
175	20240429	164700	50854171	1907	1907	1907	1907	0
176	20240429	164600	50854171	1907	1907	1907	1907	0
177	20240429	164500	50854171	1907	1907	1907	1907	0
178	20240429	164400	50854171	1907	1907	1907	1907	0
179	20240429	164300	50854171	1907	1907	1907	1907	0
180	20240429	164200	50854171	1907	1907	1907	1907	0
181	20240429	164100	50854171	1907	1907	1907	1907	0
182	20240429	164000	50854171	1907	1907	1907	1907	243
183	20240429	163900	50854171	1907	1907	1907	1907	0
184	20240429	163800	50854171	1907	1907	1907	1907	0
185	20240429	163700	50854171	1907	1907	1907	1907	0
186	20240429	163600	50854171	1907	1907	1907	1907	0
187	20240429	163500	50854171	1907	1907	1907	1907	0
188	20240429	163400	50854171	1907	1907	1907	1907	0
189	20240429	163300	50854171	1907	1907	1907	1907	0
190	20240429	163200	50854171	1907	1907	1907	1907	0
191	20240429	163100	50854171	1907	1907	1907	1907	0
192	20240429	163000	50854171	1907	1907	1907	1907	0
193	20240429	162900	50854171	1907	1907	1907	1907	0
194	20240429	162800	50854171	1907	1907	1907	1907	0
195	20240429	162700	50854171	1907	1907	1907	1907	0
196	20240429	162600	50854171	1907	1907	1907	1907	0
197	20240429	162500	50854171	1907	1907	1907	1907	0
198	20240429	162400	50854171	1907	1907	1907	1907	0
199	20240429	162300	50854171	1907	1907	1907	1907	0
200	20240429	162200	50854171	1907	1907	1907	1907	0
201	20240429	162100	50854171	1907	1907	1907	1907	0
202	20240429	162000	50854171	1907	1907	1907	1907	0
203	20240429	161900	50854171	1907	1907	1907	1907	0
204	20240429	161800	50854171	1907	1907	1907	1907	0
205	20240429	161700	50854171	1907	1907	1907	1907	0
206	20240429	161600	50854171	1907	1907	1907	1907	0
207	20240429	161500	50854171	1907	1907	1907	1907	0
208	20240429	161400	50854171	1907	1907	1907	1907	0
209	20240429	161300	50854171	1907	1907	1907	1907	0
210	20240429	161200	50854171	1907	1907	1907	1907	0
211	20240429	161100	50854171	1907	1907	1907	1907	0
212	20240429	161000	50854171	1907	1907	1907	1907	243
213	20240429	160900	50854171	1907	1907	1907	1907	0
214	20240429	160800	50854171	1907	1907	1907	1907	0
215	20240429	160700	50854171	1907	1907	1907	1907	0
216	20240429	160600	50854171	1907	1907	1907	1907	0
217	20240429	160500	50854171	1907	1907	1907	1907	0
218	20240429	160400	50854171	1907	1907	1907	1907	0
219	20240429	160300	50854171	1907	1907	1907	1907	0
220	20240429	160200	50854171	1907	1907	1907	1907	0
221	20240429	160100	50854171	1907	1907	1907	1907	0
222	20240429	160000	50854171	1907	1907	1907	1907	0
223	20240429	155900	50854171	1907	1907	1907	1907	0
224	20240429	155800	50854171	1907	1907	1907	1907	0
225	20240429	155700	50854171	1907	1907	1907	1907	0
226	20240429	155600	50854171	1907	1907	1907	1907	0
227	20240429	155500	50854171	1907	1907	1907	1907	0
228	20240429	155400	50854171	1907	1907	1907	1907	0
229	20240429	155300	50854171	1907	1907	1907	1907	0
230	20240429	155200	50854171	1907	1907	1907	1907	0
231	20240429	155100	50854171	1907	1907	1907	1907	0
232	20240429	155000	50854171	1907	1907	1907	1907	0
233	20240429	154900	50854171	1907	1907	1907	1907	0
234	20240429	154800	50854171	1907	1907	1907	1907	0
235	20240429	154700	50854171	1907	1907	1907	1907	0
236	20240429	154600	50854171	1907	1907	1907	1907	0
237	20240429	154500	50854171	1907	1907	1907	1907	0
238	20240429	154400	50854171	1907	1907	1907	1907	0
239	20240429	154300	50854171	1907	1907	1907	1907	0
240	20240429	154200	50854171	1907	1907	1907	1907	0
241	20240429	154100	50854171	1907	1907	1907	1907	0
242	20240429	154000	50854171	1907	1907	1907	1907	243
243	20240429	153900	50854171	1907	1907	1907	1907	0
244	20240429	153800	50854171	1907	1907	1907	1907	0
245	20240429	153700	50854171	1907	1907	1907	1907	0
246	20240429	153600	50854171	1907	1907	1907	1907	0
247	20240429	153500	50854171	1907	1907	1907	1907	0
248	20240429	153400	50854171	1907	1907	1907	1907	0
249	20240429	153300	50854171	1907	1907	1907	1907	0
250	20240429	153200	50854171	1907	1907	1907	1907	0
251	20240429	153100	50854171	1907	1907	1907	1907	0
252	20240429	153000	50854171	1907	1907	1907	1907	243
253	20240429	152900	50390770	1907	1907	1907	1907	0
254	20240429	152800	50390770	1907	1907	1907	1907	0
255	20240429	152700	50390770	1907	1907	1907	1907	0
256	20240429	152600	50390770	1907	1907	1907	1907	0
257	20240429	152500	50390770	1907	1907	1907	1907	0
258	20240429	152400	50390770	1907	1907	1907	1907	0
259	20240429	152300	50390770	1907	1907	1907	1907	0
260	20240429	152200	50390770	1907	1907	1907	1907	0
261	20240429	152100	50390770	1907	1907	1907	1907	0
262	20240429	152000	50390770	1907	1907	1907	1907	0
263	20240429	151900	50390770	1907	1907	1907	1907	14
264	20240429	151800	50364072	1908	1908	1908	1908	0
265	20240429	151700	50364072	1908	1908	1908	1908	1
266	20240429	151600	50362164	1907	1907	1907	1907	1
267	20240429	151500	50360257	1894	1894	1894	1894	0
268	20240429	151400	50360257	1894	1900	1900	1894	544
269	20240429	151300	49328895	1900	1902	1902	1900	55
270	20240429	151200	49224353	1908	1908	1908	1908	0
271	20240429	151100	49224353	1908	1908	1908	1908	0
272	20240429	151000	49224353	1908	1908	1908	1908	0
273	20240429	150900	49224353	1908	1908	1908	1908	0
274	20240429	150800	49224353	1908	1908	1908	1908	0
275	20240429	150700	49224353	1908	1908	1908	1908	0
276	20240429	150600	49224353	1908	1908	1908	1908	0
277	20240429	150500	49224353	1908	1908	1908	1908	0
278	20240429	150400	49224353	1908	1908	1908	1908	0
279	20240429	150300	49224353	1908	1908	1908	1908	0
280	20240429	150200	49224353	1908	1908	1908	1908	0
281	20240429	150100	49224353	1908	1908	1908	1908	0
282	20240429	150000	49224353	1908	1908	1908	1908	0
283	20240429	145900	49224353	1908	1908	1908	1908	0
284	20240429	145800	49224353	1908	1908	1908	1908	0
285	20240429	145700	49224353	1908	1908	1908	1908	0
286	20240429	145600	49224353	1908	1908	1908	1908	0
287	20240429	145500	49224353	1908	1908	1908	1908	0
288	20240429	145400	49224353	1908	1908	1908	1908	0
289	20240429	145300	49224353	1908	1908	1908	1908	0
290	20240429	145200	49224353	1908	1908	1908	1908	110
291	20240429	145100	49014473	1901	1901	1901	1901	0
292	20240429	145000	49014473	1901	1901	1901	1901	0
293	20240429	144900	49014473	1901	1901	1901	1901	0
294	20240429	144800	49014473	1901	1901	1901	1901	0
295	20240429	144700	49014473	1901	1901	1901	1901	0
296	20240429	144600	49014473	1901	1901	1901	1901	0
297	20240429	144500	49014473	1901	1901	1901	1901	4
298	20240429	144400	49006869	1908	1908	1908	1908	0
299	20240429	144300	49006869	1908	1908	1908	1908	0
300	20240429	144200	49006869	1908	1908	1908	1908	0
301	20240429	144100	49006869	1908	1908	1908	1908	0
302	20240429	144000	49006869	1908	1908	1908	1908	0
303	20240429	143900	49006869	1908	1908	1908	1908	0
304	20240429	143800	49006869	1908	1908	1908	1908	0
305	20240429	143700	49006869	1908	1908	1908	1908	10
306	20240429	143600	48987789	1908	1908	1908	1908	1
307	20240429	143500	48985881	1909	1909	1909	1909	0
308	20240429	143400	48985881	1909	1909	1909	1909	0
309	20240429	143300	48985881	1909	1909	1909	1909	0
310	20240429	143200	48985881	1909	1909	1909	1909	0
311	20240429	143100	48985881	1909	1909	1909	1909	0
312	20240429	143000	48985881	1909	1909	1909	1909	1
313	20240429	142900	48983972	1909	1909	1909	1909	0
314	20240429	142800	48983972	1909	1909	1909	1909	0
315	20240429	142700	48983972	1909	1909	1909	1909	0
316	20240429	142600	48983972	1909	1902	1909	1902	823
317	20240429	142500	47416078	1901	1901	1901	1901	0
318	20240429	142400	47416078	1901	1901	1901	1901	0
319	20240429	142300	47416078	1901	1901	1901	1901	0
320	20240429	142200	47416078	1901	1901	1901	1901	0
321	20240429	142100	47416078	1901	1901	1901	1901	20
322	20240429	142000	47378058	1902	1902	1902	1902	0
323	20240429	141900	47378058	1902	1902	1902	1902	0
324	20240429	141800	47378058	1902	1902	1902	1902	0
325	20240429	141700	47378058	1902	1902	1902	1902	0
326	20240429	141600	47378058	1902	1902	1902	1902	0
327	20240429	141500	47378058	1902	1902	1902	1902	0
328	20240429	141400	47378058	1902	1902	1902	1902	0
329	20240429	141300	47378058	1902	1902	1902	1902	0
330	20240429	141200	47378058	1902	1902	1902	1902	0
331	20240429	141100	47378058	1902	1902	1902	1902	0
332	20240429	141000	47378058	1902	1902	1902	1902	0
333	20240429	140900	47378058	1902	1902	1902	1902	100
334	20240429	140800	47187858	1902	1902	1902	1902	0
335	20240429	140700	47187858	1902	1902	1902	1902	0
336	20240429	140600	47187858	1902	1902	1902	1902	80
337	20240429	140500	47035698	1902	1902	1902	1902	0
338	20240429	140400	47035698	1902	1902	1902	1902	0
339	20240429	140300	47035698	1902	1902	1902	1902	0
340	20240429	140200	47035698	1902	1902	1902	1902	0
341	20240429	140100	47035698	1902	1902	1902	1902	0
342	20240429	140000	47035698	1902	1902	1902	1902	0
343	20240429	135900	47035698	1902	1902	1902	1902	0
344	20240429	135800	47035698	1902	1902	1902	1902	0
345	20240429	135700	47035698	1902	1902	1902	1902	0
346	20240429	135600	47035698	1902	1902	1902	1902	0
347	20240429	135500	47035698	1902	1902	1902	1902	27
348	20240429	135400	46984344	1902	1902	1902	1902	2
349	20240429	135300	46980540	1902	1902	1902	1902	0
350	20240429	135200	46980540	1902	1902	1902	1902	0
351	20240429	135100	46980540	1902	1902	1902	1902	0
352	20240429	135000	46980540	1902	1902	1902	1902	0
353	20240429	134900	46980540	1902	1902	1902	1902	0
354	20240429	134800	46980540	1902	1902	1902	1902	2
355	20240429	134700	46976736	1902	1902	1902	1902	0
356	20240429	134600	46976736	1902	1902	1902	1902	0
357	20240429	134500	46976736	1902	1902	1902	1902	0
358	20240429	134400	46976736	1902	1902	1902	1902	0
359	20240429	134300	46976736	1902	1902	1902	1902	0
360	20240429	134200	46976736	1902	1901	1902	1901	1769
361	20240429	134100	43613865	1901	1901	1901	1901	0
362	20240429	134000	43613865	1901	1901	1901	1901	1
363	20240429	133900	43611964	1901	1901	1901	1901	0
364	20240429	133800	43611964	1901	1901	1901	1901	0
365	20240429	133700	43611964	1901	1901	1901	1901	1000
366	20240429	133600	41710964	1901	1901	1901	1901	2
367	20240429	133500	41707162	1901	1901	1901	1901	0
368	20240429	133400	41707162	1901	1901	1901	1901	0
369	20240429	133300	41707162	1901	1901	1901	1901	0
370	20240429	133200	41707162	1901	1901	1901	1901	0
371	20240429	133100	41707162	1901	1901	1901	1901	0
372	20240429	133000	41707162	1901	1901	1901	1901	2
373	20240429	132900	41703360	1901	1901	1901	1901	0
374	20240429	132800	41703360	1901	1901	1901	1901	0
375	20240429	132700	41703360	1901	1901	1901	1901	0
376	20240429	132600	41703360	1901	1901	1901	1901	0
377	20240429	132500	41703360	1901	1901	1901	1901	0
378	20240429	132400	41703360	1901	1900	1901	1900	52
379	20240429	132300	41604558	1900	1900	1900	1900	0
380	20240429	132200	41604558	1900	1900	1900	1900	0
381	20240429	132100	41604558	1900	1900	1900	1900	300
382	20240429	132000	41034558	1900	1900	1900	1900	100
383	20240429	131900	40844558	1901	1901	1901	1901	0
384	20240429	131800	40844558	1901	1901	1901	1901	2
385	20240429	131700	40840756	1901	1901	1901	1901	0
386	20240429	131600	40840756	1901	1901	1901	1901	0
387	20240429	131500	40840756	1901	1901	1901	1901	0
388	20240429	131400	40840756	1901	1901	1901	1901	0
389	20240429	131300	40840756	1901	1901	1901	1901	136
390	20240429	131200	40582220	1901	1901	1901	1901	2
391	20240429	131100	40578418	1900	1900	1900	1900	0
392	20240429	131000	40578418	1900	1900	1900	1900	0
393	20240429	130900	40578418	1900	1900	1900	1900	0
394	20240429	130800	40578418	1900	1900	1900	1900	0
395	20240429	130700	40578418	1900	1900	1900	1900	36
396	20240429	130600	40510018	1899	1898	1899	1898	71
397	20240429	130500	40375254	1899	1899	1899	1899	0
398	20240429	130400	40375254	1899	1899	1899	1899	0
399	20240429	130300	40375254	1899	1899	1899	1899	4
400	20240429	130200	40367658	1899	1899	1899	1899	0
401	20240429	130100	40367658	1899	1899	1899	1899	0
402	20240429	130000	40367658	1899	1899	1899	1899	2
403	20240429	125900	40363860	1899	1899	1899	1899	0
404	20240429	125800	40363860	1899	1899	1899	1899	0
405	20240429	125700	40363860	1899	1899	1899	1899	0
406	20240429	125600	40363860	1899	1899	1899	1899	0
407	20240429	125500	40363860	1899	1899	1899	1899	100
408	20240429	125400	40173960	1900	1900	1900	1900	2
409	20240429	125300	40170160	1900	1900	1900	1900	0
410	20240429	125200	40170160	1900	1900	1900	1900	0
411	20240429	125100	40170160	1900	1900	1900	1900	0
412	20240429	125000	40170160	1900	1900	1900	1900	0
413	20240429	124900	40170160	1900	1900	1900	1900	0
414	20240429	124800	40170160	1900	1900	1900	1900	2
415	20240429	124700	40166360	1900	1900	1900	1900	0
416	20240429	124600	40166360	1900	1900	1900	1900	0
417	20240429	124500	40166360	1900	1900	1900	1900	0
418	20240429	124400	40166360	1900	1900	1900	1900	52
419	20240429	124300	40067560	1901	1901	1901	1901	0
420	20240429	124200	40067560	1901	1901	1901	1901	2
421	20240429	124100	40063758	1901	1901	1901	1901	0
422	20240429	124000	40063758	1901	1901	1901	1901	0
423	20240429	123900	40063758	1901	1901	1901	1901	0
424	20240429	123800	40063758	1901	1901	1901	1901	0
425	20240429	123700	40063758	1901	1901	1901	1901	0
426	20240429	123600	40063758	1901	1901	1901	1901	2
427	20240429	123500	40059956	1901	1901	1901	1901	0
428	20240429	123400	40059956	1901	1901	1901	1901	0
429	20240429	123300	40059956	1901	1900	1901	1900	200
430	20240429	123200	39679777	1900	1900	1900	1900	0
431	20240429	123100	39679777	1900	1900	1900	1900	0
432	20240429	123000	39679777	1900	1900	1900	1900	2
433	20240429	122900	39675977	1900	1900	1900	1900	500
434	20240429	122800	38725977	1900	1900	1900	1900	0
435	20240429	122700	38725977	1900	1900	1900	1900	0
436	20240429	122600	38725977	1900	1900	1900	1900	14
437	20240429	122500	38699377	1901	1901	1901	1901	0
438	20240429	122400	38699377	1901	1901	1901	1901	2
439	20240429	122300	38695575	1900	1900	1900	1900	0
440	20240429	122200	38695575	1900	1900	1900	1900	0
441	20240429	122100	38695575	1900	1900	1900	1900	0
442	20240429	122000	38695575	1900	1900	1900	1900	1
443	20240429	121900	38693675	1901	1901	1901	1901	0
444	20240429	121800	38693675	1901	1901	1901	1901	2
445	20240429	121700	38689873	1900	1900	1900	1900	0
446	20240429	121600	38689873	1900	1900	1900	1900	285
447	20240429	121500	38148373	1900	1900	1900	1900	0
448	20240429	121400	38148373	1900	1900	1900	1900	0
449	20240429	121300	38148373	1900	1900	1900	1900	500
450	20240429	121200	37198373	1900	1900	1900	1900	2
451	20240429	121100	37194573	1900	1900	1900	1900	0
452	20240429	121000	37194573	1900	1900	1900	1900	0
453	20240429	120900	37194573	1900	1900	1900	1900	0
454	20240429	120800	37194573	1900	1900	1900	1900	400
455	20240429	120700	36434573	1900	1900	1900	1900	600
456	20240429	120600	35294573	1900	1900	1900	1900	2
457	20240429	120500	35290773	1900	1900	1900	1900	0
458	20240429	120400	35290773	1900	1900	1900	1900	0
459	20240429	120300	35290773	1900	1900	1900	1900	0
460	20240429	120200	35290773	1900	1900	1900	1900	0
461	20240429	120100	35290773	1900	1900	1900	1900	200
462	20240429	120000	34910773	1900	1900	1900	1900	102
463	20240429	115900	34716973	1900	1900	1900	1900	300
464	20240429	115800	34146973	1900	1900	1900	1900	0
465	20240429	115700	34146973	1900	1900	1900	1900	0
466	20240429	115600	34146973	1900	1900	1900	1900	0
467	20240429	115500	34146973	1900	1900	1900	1900	0
468	20240429	115400	34146973	1900	1900	1900	1900	2
469	20240429	115300	34143173	1900	1900	1900	1900	0
470	20240429	115200	34143173	1900	1900	1900	1900	0
471	20240429	115100	34143173	1900	1900	1900	1900	0
472	20240429	115000	34143173	1900	1900	1900	1900	0
473	20240429	114900	34143173	1900	1900	1900	1900	0
474	20240429	114800	34143173	1900	1900	1900	1900	2
475	20240429	114700	34139373	1900	1900	1900	1900	0
476	20240429	114600	34139373	1900	1900	1900	1900	200
477	20240429	114500	33759373	1900	1900	1900	1900	398
478	20240429	114400	33003173	1900	1900	1900	1900	0
479	20240429	114300	33003173	1900	1900	1900	1900	0
480	20240429	114200	33003173	1900	1900	1900	1900	2
481	20240429	114100	32999373	1900	1900	1900	1900	0
482	20240429	114000	32999373	1900	1900	1900	1900	0
483	20240429	113900	32999373	1900	1900	1900	1900	0
484	20240429	113800	32999373	1900	1900	1900	1900	0
485	20240429	113700	32999373	1900	1900	1900	1900	0
486	20240429	113600	32999373	1900	1900	1900	1900	2
487	20240429	113500	32995573	1900	1900	1900	1900	0
488	20240429	113400	32995573	1900	1900	1900	1900	0
489	20240429	113300	32995573	1900	1900	1900	1900	0
490	20240429	113200	32995573	1900	1900	1900	1900	0
491	20240429	113100	32995573	1900	1900	1900	1900	0
492	20240429	113000	32995573	1900	1900	1900	1900	2
493	20240429	112900	32991773	1896	1896	1896	1896	0
494	20240429	112800	32991773	1896	1896	1896	1896	0
495	20240429	112700	32991773	1896	1896	1896	1896	2
496	20240429	112600	32987981	1900	1900	1900	1900	0
497	20240429	112500	32987981	1900	1900	1900	1900	0
498	20240429	112400	32987981	1900	1900	1900	1900	2
499	20240429	112300	32984181	1900	1895	1900	1895	3
500	20240429	112200	32978491	1900	1900	1900	1900	0
501	20240429	112100	32978491	1900	1900	1900	1900	0
502	20240429	112000	32978491	1900	1900	1900	1900	0
503	20240429	111900	32978491	1900	1900	1900	1900	0
504	20240429	111800	32978491	1900	1899	1901	1899	401
505	20240429	111700	32216601	1899	1899	1899	1899	0
506	20240429	111600	32216601	1899	1899	1899	1899	0
507	20240429	111500	32216601	1899	1899	1899	1899	0
508	20240429	111400	32216601	1899	1899	1899	1899	0
509	20240429	111300	32216601	1899	1899	1899	1899	0
510	20240429	111200	32216601	1899	1899	1899	1899	1
511	20240429	111100	32214702	1899	1899	1899	1899	0
512	20240429	111000	32214702	1899	1899	1899	1899	0
513	20240429	110900	32214702	1899	1899	1899	1899	0
514	20240429	110800	32214702	1899	1899	1899	1899	0
515	20240429	110700	32214702	1899	1899	1899	1899	0
516	20240429	110600	32214702	1899	1899	1899	1899	1
517	20240429	110500	32212803	1899	1899	1899	1899	0
518	20240429	110400	32212803	1899	1899	1899	1899	1
519	20240429	110300	32210904	1899	1899	1899	1899	0
520	20240429	110200	32210904	1899	1899	1899	1899	0
521	20240429	110100	32210904	1899	1899	1899	1899	0
522	20240429	110000	32210904	1899	1899	1899	1899	1
523	20240429	105900	32209005	1900	1900	1900	1900	0
524	20240429	105800	32209005	1900	1900	1900	1900	0
525	20240429	105700	32209005	1900	1900	1900	1900	0
526	20240429	105600	32209005	1900	1900	1900	1900	0
527	20240429	105500	32209005	1900	1900	1900	1900	0
528	20240429	105400	32209005	1900	1900	1900	1900	0
529	20240429	105300	32209005	1900	1900	1900	1900	0
530	20240429	105200	32209005	1900	1900	1900	1900	0
531	20240429	105100	32209005	1900	1900	1900	1900	0
532	20240429	105000	32209005	1900	1900	1900	1900	0
533	20240429	104900	32209005	1900	1900	1900	1900	0
534	20240429	104800	32209005	1900	1900	1900	1900	0
535	20240429	104700	32209005	1900	1900	1900	1900	0
536	20240429	104600	32209005	1900	1900	1900	1900	0
537	20240429	104500	32209005	1900	1900	1900	1900	0
538	20240429	104400	32209005	1900	1900	1900	1900	0
539	20240429	104300	32209005	1900	1900	1900	1900	0
540	20240429	104200	32209005	1900	1900	1900	1900	0
541	20240429	104100	32209005	1900	1900	1900	1900	0
542	20240429	104000	32209005	1900	1900	1900	1900	0
543	20240429	103900	32209005	1900	1900	1900	1900	150
544	20240429	103800	31924005	1900	1900	1900	1900	0
545	20240429	103700	31924005	1900	1900	1900	1900	0
546	20240429	103600	31924005	1900	1900	1900	1900	0
547	20240429	103500	31924005	1900	1900	1900	1900	1
548	20240429	103400	31922105	1903	1903	1903	1903	0
549	20240429	103300	31922105	1903	1903	1903	1903	0
550	20240429	103200	31922105	1903	1903	1903	1903	0
551	20240429	103100	31922105	1903	1903	1903	1903	0
552	20240429	103000	31922105	1903	1903	1903	1903	0
553	20240429	102900	31922105	1903	1903	1903	1903	0
554	20240429	102800	31922105	1903	1903	1903	1903	0
555	20240429	102700	31922105	1903	1903	1903	1903	0
556	20240429	102600	31922105	1903	1903	1903	1903	0
557	20240429	102500	31922105	1903	1903	1903	1903	0
558	20240429	102400	31922105	1903	1903	1903	1903	1
559	20240429	102300	31920202	1892	1892	1892	1892	125
560	20240429	102200	31683702	1891	1891	1891	1891	0
561	20240429	102100	31683702	1891	1891	1891	1891	61
562	20240429	102000	31568351	1891	1895	1895	1891	10000
563	20240429	101900	12639353	1904	1904	1904	1904	0
564	20240429	101800	12639353	1904	1904	1904	1904	0
565	20240429	101700	12639353	1904	1904	1904	1904	0
566	20240429	101600	12639353	1904	1904	1904	1904	0
567	20240429	101500	12639353	1904	1904	1904	1904	0
568	20240429	101400	12639353	1904	1904	1904	1904	0
569	20240429	101300	12639353	1904	1904	1904	1904	0
570	20240429	101200	12639353	1904	1904	1904	1904	0
571	20240429	101100	12639353	1904	1904	1904	1904	0
572	20240429	101000	12639353	1904	1904	1904	1904	0
573	20240429	100900	12639353	1904	1904	1904	1904	0
574	20240429	100800	12639353	1904	1904	1904	1904	1
575	20240429	100700	12637449	1895	1895	1895	1895	2
576	20240429	100600	12633659	1904	1904	1904	1904	1
577	20240429	100500	12631755	1895	1895	1895	1895	0
578	20240429	100400	12631755	1895	1895	1895	1895	29
579	20240429	100300	12576800	1904	1904	1904	1904	1
580	20240429	100200	12574896	1895	1895	1895	1895	0
581	20240429	100100	12574896	1895	1895	1895	1895	0
582	20240429	100000	12574896	1895	1895	1895	1895	0
583	20240429	095900	12574896	1895	1895	1895	1895	31
584	20240429	095800	12516151	1904	1904	1904	1904	0
585	20240429	095700	12516151	1904	1904	1904	1904	0
586	20240429	095600	12516151	1904	1904	1904	1904	0
587	20240429	095500	12516151	1904	1904	1904	1904	0
588	20240429	095400	12516151	1904	1904	1904	1904	0
589	20240429	095300	12516151	1904	1904	1904	1904	61
590	20240429	095200	12400007	1904	1904	1904	1904	0
591	20240429	095100	12400007	1904	1904	1904	1904	0
592	20240429	095000	12400007	1904	1904	1904	1904	0
593	20240429	094900	12400007	1904	1904	1904	1904	0
594	20240429	094800	12400007	1904	1904	1904	1904	0
595	20240429	094700	12400007	1904	1904	1904	1904	0
596	20240429	094600	12400007	1904	1904	1904	1904	0
597	20240429	094500	12400007	1904	1904	1904	1904	0
598	20240429	094400	12400007	1904	1904	1904	1904	0
599	20240429	094300	12400007	1904	1904	1904	1904	50
600	20240429	094200	12304807	1904	1904	1904	1904	0
601	20240429	094100	12304807	1904	1904	1904	1904	170
602	20240429	094000	11981127	1904	1904	1904	1904	0
603	20240429	093900	11981127	1904	1904	1904	1904	0
604	20240429	093800	11981127	1904	1893	1904	1893	766
605	20240429	093700	10531078	1893	1893	1893	1893	55
606	20240429	093600	10426963	1893	1893	1893	1893	630
607	20240429	093500	9234373	1893	1893	1893	1893	0
608	20240429	093400	9234373	1893	1893	1893	1893	0
609	20240429	093300	9234373	1893	1893	1893	1893	0
610	20240429	093200	9234373	1893	1893	1893	1893	0
611	20240429	093100	9234373	1893	1893	1893	1893	10
612	20240429	093000	9215443	1893	1893	1893	1893	0
613	20240429	092900	9215443	1893	1893	1893	1893	10
614	20240429	092800	9196513	1893	1892	1893	1892	84
615	20240429	092700	9037532	1892	1892	1892	1892	0
616	20240429	092600	9037532	1892	1892	1892	1892	576
617	20240429	092500	7947740	1892	1892	1892	1892	0
618	20240429	092400	7947740	1892	1892	1892	1892	2
619	20240429	092300	7943956	1893	1893	1893	1893	300
620	20240429	092200	7376056	1893	1893	1893	1893	1
621	20240429	092100	7374163	1893	1893	1893	1893	100
622	20240429	092000	7184863	1893	1893	1893	1893	1000
623	20240429	091900	5291863	1892	1892	1892	1892	0
624	20240429	091800	5291863	1892	1892	1892	1892	3
625	20240429	091700	5286187	1892	1892	1892	1892	0
626	20240429	091600	5286187	1892	1892	1892	1892	0
627	20240429	091500	5286187	1892	1892	1892	1892	0
628	20240429	091400	5286187	1892	1892	1892	1892	0
629	20240429	091300	5286187	1892	1892	1892	1892	0
630	20240429	091200	5286187	1892	1892	1892	1892	0
631	20240429	091100	5286187	1892	1892	1892	1892	9
632	20240429	091000	5269159	1905	1905	1905	1905	0
633	20240429	090900	5269159	1905	1905	1905	1905	0
634	20240429	090800	5269159	1905	1905	1905	1905	1
635	20240429	090700	5267254	1906	1896	1906	1896	544
636	20240429	090600	4232406	1896	1891	1896	1891	85
637	20240429	090500	4071593	1891	1891	1891	1891	81
638	20240429	090400	3918422	1892	1892	1892	1892	88
639	20240429	090300	3751926	1893	1893	1893	1893	293
640	20240429	090200	3197277	1893	1893	1893	1893	0
641	20240429	090100	3197277	1893	1893	1893	1893	0
642	20240429	090000	3197277	1893	1893	1893	1893	1689