KissMeData/004650/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	184000	85043210	8930	8930	8930	8930	120
3	20240416	183900	85043210	8930	8930	8930	8930	0
4	20240416	183800	85043210	8930	8930	8930	8930	0
5	20240416	183700	85043210	8930	8930	8930	8930	0
6	20240416	183600	85043210	8930	8930	8930	8930	0
7	20240416	183500	85043210	8930	8930	8930	8930	0
8	20240416	183400	85043210	8930	8930	8930	8930	0
9	20240416	183300	85043210	8930	8930	8930	8930	0
10	20240416	183200	85043210	8930	8930	8930	8930	0
11	20240416	183100	85043210	8930	8930	8930	8930	0
12	20240416	183000	85043210	8930	8930	8930	8930	0
13	20240416	182900	85043210	8930	8930	8930	8930	0
14	20240416	182800	85043210	8930	8930	8930	8930	0
15	20240416	182700	85043210	8930	8930	8930	8930	0
16	20240416	182600	85043210	8930	8930	8930	8930	0
17	20240416	182500	85043210	8930	8930	8930	8930	0
18	20240416	182400	85043210	8930	8930	8930	8930	0
19	20240416	182300	85043210	8930	8930	8930	8930	0
20	20240416	182200	85043210	8930	8930	8930	8930	0
21	20240416	182100	85043210	8930	8930	8930	8930	0
22	20240416	182000	85043210	8930	8930	8930	8930	0
23	20240416	181900	85043210	8930	8930	8930	8930	0
24	20240416	181800	85043210	8930	8930	8930	8930	0
25	20240416	181700	85043210	8930	8930	8930	8930	0
26	20240416	181600	85043210	8930	8930	8930	8930	0
27	20240416	181500	85043210	8930	8930	8930	8930	0
28	20240416	181400	85043210	8930	8930	8930	8930	0
29	20240416	181300	85043210	8930	8930	8930	8930	0
30	20240416	181200	85043210	8930	8930	8930	8930	0
31	20240416	181100	85043210	8930	8930	8930	8930	0
32	20240416	181000	85043210	8930	8930	8930	8930	120
33	20240416	180900	85043210	8930	8930	8930	8930	0
34	20240416	180800	85043210	8930	8930	8930	8930	0
35	20240416	180700	85043210	8930	8930	8930	8930	0
36	20240416	180600	85043210	8930	8930	8930	8930	0
37	20240416	180500	85043210	8930	8930	8930	8930	0
38	20240416	180400	85043210	8930	8930	8930	8930	0
39	20240416	180300	85043210	8930	8930	8930	8930	0
40	20240416	180200	85043210	8930	8930	8930	8930	0
41	20240416	180100	85043210	8930	8930	8930	8930	0
42	20240416	180000	85043210	8930	8930	8930	8930	0
43	20240416	175900	85043210	8930	8930	8930	8930	0
44	20240416	175800	85043210	8930	8930	8930	8930	0
45	20240416	175700	85043210	8930	8930	8930	8930	0
46	20240416	175600	85043210	8930	8930	8930	8930	0
47	20240416	175500	85043210	8930	8930	8930	8930	0
48	20240416	175400	85043210	8930	8930	8930	8930	0
49	20240416	175300	85043210	8930	8930	8930	8930	0
50	20240416	175200	85043210	8930	8930	8930	8930	0
51	20240416	175100	85043210	8930	8930	8930	8930	0
52	20240416	175000	85043210	8930	8930	8930	8930	0
53	20240416	174900	85043210	8930	8930	8930	8930	0
54	20240416	174800	85043210	8930	8930	8930	8930	0
55	20240416	174700	85043210	8930	8930	8930	8930	0
56	20240416	174600	85043210	8930	8930	8930	8930	0
57	20240416	174500	85043210	8930	8930	8930	8930	0
58	20240416	174400	85043210	8930	8930	8930	8930	0
59	20240416	174300	85043210	8930	8930	8930	8930	0
60	20240416	174200	85043210	8930	8930	8930	8930	0
61	20240416	174100	85043210	8930	8930	8930	8930	0
62	20240416	174000	85043210	8930	8930	8930	8930	120
63	20240416	173900	85043210	8930	8930	8930	8930	0
64	20240416	173800	85043210	8930	8930	8930	8930	0
65	20240416	173700	85043210	8930	8930	8930	8930	0
66	20240416	173600	85043210	8930	8930	8930	8930	0
67	20240416	173500	85043210	8930	8930	8930	8930	0
68	20240416	173400	85043210	8930	8930	8930	8930	0
69	20240416	173300	85043210	8930	8930	8930	8930	0
70	20240416	173200	85043210	8930	8930	8930	8930	0
71	20240416	173100	85043210	8930	8930	8930	8930	0
72	20240416	173000	85043210	8930	8930	8930	8930	0
73	20240416	172900	85043210	8930	8930	8930	8930	0
74	20240416	172800	85043210	8930	8930	8930	8930	0
75	20240416	172700	85043210	8930	8930	8930	8930	0
76	20240416	172600	85043210	8930	8930	8930	8930	0
77	20240416	172500	85043210	8930	8930	8930	8930	0
78	20240416	172400	85043210	8930	8930	8930	8930	0
79	20240416	172300	85043210	8930	8930	8930	8930	0
80	20240416	172200	85043210	8930	8930	8930	8930	0
81	20240416	172100	85043210	8930	8930	8930	8930	0
82	20240416	172000	85043210	8930	8930	8930	8930	0
83	20240416	171900	85043210	8930	8930	8930	8930	0
84	20240416	171800	85043210	8930	8930	8930	8930	0
85	20240416	171700	85043210	8930	8930	8930	8930	0
86	20240416	171600	85043210	8930	8930	8930	8930	0
87	20240416	171500	85043210	8930	8930	8930	8930	0
88	20240416	171400	85043210	8930	8930	8930	8930	0
89	20240416	171300	85043210	8930	8930	8930	8930	0
90	20240416	171200	85043210	8930	8930	8930	8930	0
91	20240416	171100	85043210	8930	8930	8930	8930	0
92	20240416	171000	85043210	8930	8930	8930	8930	120
93	20240416	170900	85043210	8930	8930	8930	8930	0
94	20240416	170800	85043210	8930	8930	8930	8930	0
95	20240416	170700	85043210	8930	8930	8930	8930	0
96	20240416	170600	85043210	8930	8930	8930	8930	0
97	20240416	170500	85043210	8930	8930	8930	8930	0
98	20240416	170400	85043210	8930	8930	8930	8930	0
99	20240416	170300	85043210	8930	8930	8930	8930	0
100	20240416	170200	85043210	8930	8930	8930	8930	0
101	20240416	170100	85043210	8930	8930	8930	8930	0
102	20240416	170000	85043210	8930	8930	8930	8930	0
103	20240416	165900	85043210	8930	8930	8930	8930	0
104	20240416	165800	85043210	8930	8930	8930	8930	0
105	20240416	165700	85043210	8930	8930	8930	8930	0
106	20240416	165600	85043210	8930	8930	8930	8930	0
107	20240416	165500	85043210	8930	8930	8930	8930	0
108	20240416	165400	85043210	8930	8930	8930	8930	0
109	20240416	165300	85043210	8930	8930	8930	8930	0
110	20240416	165200	85043210	8930	8930	8930	8930	0
111	20240416	165100	85043210	8930	8930	8930	8930	0
112	20240416	165000	85043210	8930	8930	8930	8930	0
113	20240416	164900	85043210	8930	8930	8930	8930	0
114	20240416	164800	85043210	8930	8930	8930	8930	0
115	20240416	164700	85043210	8930	8930	8930	8930	0
116	20240416	164600	85043210	8930	8930	8930	8930	0
117	20240416	164500	85043210	8930	8930	8930	8930	0
118	20240416	164400	85043210	8930	8930	8930	8930	0
119	20240416	164300	85043210	8930	8930	8930	8930	0
120	20240416	164200	85043210	8930	8930	8930	8930	0
121	20240416	164100	85043210	8930	8930	8930	8930	0
122	20240416	164000	85043210	8930	8930	8930	8930	120
123	20240416	163900	85043210	8930	8930	8930	8930	0
124	20240416	163800	85043210	8930	8930	8930	8930	0
125	20240416	163700	85043210	8930	8930	8930	8930	0
126	20240416	163600	85043210	8930	8930	8930	8930	0
127	20240416	163500	85043210	8930	8930	8930	8930	0
128	20240416	163400	85043210	8930	8930	8930	8930	0
129	20240416	163300	85043210	8930	8930	8930	8930	0
130	20240416	163200	85043210	8930	8930	8930	8930	0
131	20240416	163100	85043210	8930	8930	8930	8930	0
132	20240416	163000	85043210	8930	8930	8930	8930	0
133	20240416	162900	85043210	8930	8930	8930	8930	0
134	20240416	162800	85043210	8930	8930	8930	8930	0
135	20240416	162700	85043210	8930	8930	8930	8930	0
136	20240416	162600	85043210	8930	8930	8930	8930	0
137	20240416	162500	85043210	8930	8930	8930	8930	0
138	20240416	162400	85043210	8930	8930	8930	8930	0
139	20240416	162300	85043210	8930	8930	8930	8930	0
140	20240416	162200	85043210	8930	8930	8930	8930	0
141	20240416	162100	85043210	8930	8930	8930	8930	0
142	20240416	162000	85043210	8930	8930	8930	8930	0
143	20240416	161900	85043210	8930	8930	8930	8930	0
144	20240416	161800	85043210	8930	8930	8930	8930	0
145	20240416	161700	85043210	8930	8930	8930	8930	0
146	20240416	161600	85043210	8930	8930	8930	8930	0
147	20240416	161500	85043210	8930	8930	8930	8930	0
148	20240416	161400	85043210	8930	8930	8930	8930	0
149	20240416	161300	85043210	8930	8930	8930	8930	0
150	20240416	161200	85043210	8930	8930	8930	8930	0
151	20240416	161100	85043210	8930	8930	8930	8930	0
152	20240416	161000	85043210	8930	8930	8930	8930	120
153	20240416	160900	85043210	8930	8930	8930	8930	0
154	20240416	160800	85043210	8930	8930	8930	8930	0
155	20240416	160700	85043210	8930	8930	8930	8930	0
156	20240416	160600	85043210	8930	8930	8930	8930	0
157	20240416	160500	85043210	8930	8930	8930	8930	0
158	20240416	160400	85043210	8930	8930	8930	8930	0
159	20240416	160300	85043210	8930	8930	8930	8930	0
160	20240416	160200	85043210	8930	8930	8930	8930	0
161	20240416	160100	85043210	8930	8930	8930	8930	0
162	20240416	160000	85043210	8930	8930	8930	8930	0
163	20240416	155900	85043210	8930	8930	8930	8930	0
164	20240416	155800	85043210	8930	8930	8930	8930	0
165	20240416	155700	85043210	8930	8930	8930	8930	0
166	20240416	155600	85043210	8930	8930	8930	8930	0
167	20240416	155500	85043210	8930	8930	8930	8930	0
168	20240416	155400	85043210	8930	8930	8930	8930	0
169	20240416	155300	85043210	8930	8930	8930	8930	0
170	20240416	155200	85043210	8930	8930	8930	8930	0
171	20240416	155100	85043210	8930	8930	8930	8930	0
172	20240416	155000	85043210	8930	8930	8930	8930	0
173	20240416	154900	85043210	8930	8930	8930	8930	0
174	20240416	154800	85043210	8930	8930	8930	8930	0
175	20240416	154700	85043210	8930	8930	8930	8930	0
176	20240416	154600	85043210	8930	8930	8930	8930	0
177	20240416	154500	85043210	8930	8930	8930	8930	0
178	20240416	154400	85043210	8930	8930	8930	8930	0
179	20240416	154300	85043210	8930	8930	8930	8930	0
180	20240416	154200	85043210	8930	8930	8930	8930	0
181	20240416	154100	85043210	8930	8930	8930	8930	0
182	20240416	154000	85043210	8930	8930	8930	8930	120
183	20240416	153900	85043210	8930	8930	8930	8930	0
184	20240416	153800	85043210	8930	8930	8930	8930	0
185	20240416	153700	85043210	8930	8930	8930	8930	0
186	20240416	153600	85043210	8930	8930	8930	8930	0
187	20240416	153500	85043210	8930	8930	8930	8930	0
188	20240416	153400	85043210	8930	8930	8930	8930	0
189	20240416	153300	85043210	8930	8930	8930	8930	0
190	20240416	153200	85043210	8930	8930	8930	8930	0
191	20240416	153100	85043210	8930	8930	8930	8930	0
192	20240416	153000	85043210	8930	8930	8930	8930	120
193	20240416	152900	83971610	8890	8890	8890	8890	0
194	20240416	152800	83971610	8890	8890	8890	8890	0
195	20240416	152700	83971610	8890	8890	8890	8890	0
196	20240416	152600	83971610	8890	8890	8890	8890	0
197	20240416	152500	83971610	8890	8890	8890	8890	0
198	20240416	152400	83971610	8890	8890	8890	8890	0
199	20240416	152300	83971610	8890	8890	8890	8890	0
200	20240416	152200	83971610	8890	8890	8890	8890	0
201	20240416	152100	83971610	8890	8890	8890	8890	0
202	20240416	152000	83971610	8890	8890	8890	8890	0
203	20240416	151900	83971610	8890	8900	8900	8890	43
204	20240416	151800	83589290	8900	8900	8900	8900	1
205	20240416	151700	83580390	8970	8970	8970	8970	0
206	20240416	151600	83580390	8970	8970	8970	8970	0
207	20240416	151500	83580390	8970	8970	8970	8970	0
208	20240416	151400	83580390	8970	8970	8970	8970	0
209	20240416	151300	83580390	8970	8970	8970	8970	0
210	20240416	151200	83580390	8970	8970	8970	8970	1
211	20240416	151100	83571420	8900	8900	8900	8900	0
212	20240416	151000	83571420	8900	8900	8900	8900	0
213	20240416	150900	83571420	8900	8900	8900	8900	0
214	20240416	150800	83571420	8900	8900	8900	8900	0
215	20240416	150700	83571420	8900	8900	8900	8900	0
216	20240416	150600	83571420	8900	8900	8900	8900	0
217	20240416	150500	83571420	8900	8900	8900	8900	0
218	20240416	150400	83571420	8900	8900	8900	8900	0
219	20240416	150300	83571420	8900	8900	8900	8900	0
220	20240416	150200	83571420	8900	8900	8900	8900	0
221	20240416	150100	83571420	8900	8900	8900	8900	0
222	20240416	150000	83571420	8900	8900	8900	8900	0
223	20240416	145900	83571420	8900	8900	8900	8900	5
224	20240416	145800	83526920	8900	8900	8900	8900	0
225	20240416	145700	83526920	8900	8930	8930	8900	84
226	20240416	145600	82777490	8880	8880	8880	8880	0
227	20240416	145500	82777490	8880	8880	8880	8880	0
228	20240416	145400	82777490	8880	8880	8880	8880	0
229	20240416	145300	82777490	8880	8880	8880	8880	0
230	20240416	145200	82777490	8880	8880	8880	8880	0
231	20240416	145100	82777490	8880	8880	8880	8880	0
232	20240416	145000	82777490	8880	8880	8880	8880	0
233	20240416	144900	82777490	8880	8880	8880	8880	0
234	20240416	144800	82777490	8880	8880	8880	8880	0
235	20240416	144700	82777490	8880	8880	8880	8880	0
236	20240416	144600	82777490	8880	8880	8880	8880	0
237	20240416	144500	82777490	8880	8880	8880	8880	0
238	20240416	144400	82777490	8880	8880	8880	8880	0
239	20240416	144300	82777490	8880	8880	8880	8880	0
240	20240416	144200	82777490	8880	8880	8880	8880	0
241	20240416	144100	82777490	8880	8880	8880	8880	18
242	20240416	144000	82617650	8880	8880	8880	8880	831
243	20240416	143900	75238370	8890	8890	8890	8890	0
244	20240416	143800	75238370	8890	8910	8910	8890	1767
245	20240416	143700	59519960	8930	8930	8930	8930	0
246	20240416	143600	59519960	8930	8930	8930	8930	0
247	20240416	143500	59519960	8930	8930	8930	8930	0
248	20240416	143400	59519960	8930	8930	8930	8930	0
249	20240416	143300	59519960	8930	8930	8930	8930	0
250	20240416	143200	59519960	8930	8930	8930	8930	0
251	20240416	143100	59519960	8930	8930	8930	8930	0
252	20240416	143000	59519960	8930	8930	8930	8930	0
253	20240416	142900	59519960	8930	8930	8930	8930	0
254	20240416	142800	59519960	8930	8930	8930	8930	0
255	20240416	142700	59519960	8930	8930	8930	8930	0
256	20240416	142600	59519960	8930	8930	8930	8930	0
257	20240416	142500	59519960	8930	8930	8930	8930	0
258	20240416	142400	59519960	8930	8930	8930	8930	0
259	20240416	142300	59519960	8930	8930	8930	8930	0
260	20240416	142200	59519960	8930	8930	8930	8930	0
261	20240416	142100	59519960	8930	8930	8930	8930	6
262	20240416	142000	59466380	8930	8930	8930	8930	0
263	20240416	141900	59466380	8930	8930	8930	8930	0
264	20240416	141800	59466380	8930	8930	8930	8930	0
265	20240416	141700	59466380	8930	8930	8930	8930	0
266	20240416	141600	59466380	8930	8930	8930	8930	0
267	20240416	141500	59466380	8930	8930	8930	8930	0
268	20240416	141400	59466380	8930	8930	8930	8930	0
269	20240416	141300	59466380	8930	8930	8930	8930	2
270	20240416	141200	59448520	8900	8900	8900	8900	30
271	20240416	141100	59181520	8930	8930	8930	8930	1123
272	20240416	141000	49153130	8900	8900	8900	8900	0
273	20240416	140900	49153130	8900	8900	8900	8900	0
274	20240416	140800	49153130	8900	8900	8900	8900	1
275	20240416	140700	49144230	8900	8900	8900	8900	0
276	20240416	140600	49144230	8900	8900	8900	8900	0
277	20240416	140500	49144230	8900	8900	8900	8900	0
278	20240416	140400	49144230	8900	8900	8900	8900	112
279	20240416	140300	48147430	8930	8930	8930	8930	0
280	20240416	140200	48147430	8930	8930	8930	8930	0
281	20240416	140100	48147430	8930	8920	8930	8920	20
282	20240416	140000	47968930	8900	8900	8900	8900	0
283	20240416	135900	47968930	8900	8900	8900	8900	0
284	20240416	135800	47968930	8900	8900	8900	8900	0
285	20240416	135700	47968930	8900	8900	8900	8900	0
286	20240416	135600	47968930	8900	8900	8900	8900	0
287	20240416	135500	47968930	8900	8900	8900	8900	0
288	20240416	135400	47968930	8900	8900	8900	8900	0
289	20240416	135300	47968930	8900	8900	8900	8900	0
290	20240416	135200	47968930	8900	8900	8900	8900	17
291	20240416	135100	47817630	8910	8920	8920	8910	168
292	20240416	135000	46320440	8920	8920	8920	8920	0
293	20240416	134900	46320440	8920	8920	8920	8920	0
294	20240416	134800	46320440	8920	8920	8920	8920	0
295	20240416	134700	46320440	8920	8920	8920	8920	0
296	20240416	134600	46320440	8920	8920	8920	8920	50
297	20240416	134500	45874440	8930	8930	8930	8930	0
298	20240416	134400	45874440	8930	8930	8930	8930	0
299	20240416	134300	45874440	8930	8930	8930	8930	0
300	20240416	134200	45874440	8930	8930	8930	8930	0
301	20240416	134100	45874440	8930	8930	8930	8930	0
302	20240416	134000	45874440	8930	8930	8930	8930	0
303	20240416	133900	45874440	8930	8930	8930	8930	0
304	20240416	133800	45874440	8930	8930	8930	8930	0
305	20240416	133700	45874440	8930	8930	8930	8930	6
306	20240416	133600	45820860	8930	8930	8930	8930	0
307	20240416	133500	45820860	8930	8930	8930	8930	2
308	20240416	133400	45803000	8920	8920	8920	8920	0
309	20240416	133300	45803000	8920	8920	8920	8920	0
310	20240416	133200	45803000	8920	8920	8920	8920	0
311	20240416	133100	45803000	8920	8920	8920	8920	0
312	20240416	133000	45803000	8920	8920	8920	8920	0
313	20240416	132900	45803000	8920	8920	8920	8920	0
314	20240416	132800	45803000	8920	8920	8920	8920	0
315	20240416	132700	45803000	8920	8920	8920	8920	50
316	20240416	132600	45357000	8910	8910	8910	8910	0
317	20240416	132500	45357000	8910	8910	8910	8910	1
318	20240416	132400	45348090	8920	8920	8920	8920	0
319	20240416	132300	45348090	8920	8920	8920	8920	0
320	20240416	132200	45348090	8920	8920	8920	8920	0
321	20240416	132100	45348090	8920	8920	8920	8920	0
322	20240416	132000	45348090	8920	8920	8920	8920	0
323	20240416	131900	45348090	8920	8920	8920	8920	0
324	20240416	131800	45348090	8920	8920	8920	8920	0
325	20240416	131700	45348090	8920	8920	8920	8920	0
326	20240416	131600	45348090	8920	8920	8920	8920	10
327	20240416	131500	45258890	8930	8930	8930	8930	0
328	20240416	131400	45258890	8930	8930	8930	8930	0
329	20240416	131300	45258890	8930	8930	8930	8930	0
330	20240416	131200	45258890	8930	8930	8930	8930	0
331	20240416	131100	45258890	8930	8930	8930	8930	0
332	20240416	131000	45258890	8930	8930	8930	8930	0
333	20240416	130900	45258890	8930	8930	8930	8930	0
334	20240416	130800	45258890	8930	8930	8930	8930	0
335	20240416	130700	45258890	8930	8930	8930	8930	0
336	20240416	130600	45258890	8930	8930	8930	8930	0
337	20240416	130500	45258890	8930	8930	8930	8930	0
338	20240416	130400	45258890	8930	8930	8930	8930	0
339	20240416	130300	45258890	8930	8930	8930	8930	0
340	20240416	130200	45258890	8930	8930	8930	8930	3
341	20240416	130100	45232100	8910	8910	8910	8910	0
342	20240416	130000	45232100	8910	8910	8910	8910	0
343	20240416	125900	45232100	8910	8910	8910	8910	0
344	20240416	125800	45232100	8910	8910	8910	8910	0
345	20240416	125700	45232100	8910	8910	8910	8910	0
346	20240416	125600	45232100	8910	8910	8910	8910	0
347	20240416	125500	45232100	8910	8910	8910	8910	1
348	20240416	125400	45223190	8930	8930	8930	8930	0
349	20240416	125300	45223190	8930	8930	8930	8930	0
350	20240416	125200	45223190	8930	8930	8930	8930	0
351	20240416	125100	45223190	8930	8930	8930	8930	0
352	20240416	125000	45223190	8930	8930	8930	8930	2
353	20240416	124900	45205330	8910	8910	8910	8910	0
354	20240416	124800	45205330	8910	8910	8910	8910	0
355	20240416	124700	45205330	8910	8910	8910	8910	0
356	20240416	124600	45205330	8910	8930	8930	8910	51
357	20240416	124500	44750890	8930	8930	8930	8930	0
358	20240416	124400	44750890	8930	8930	8930	8930	17
359	20240416	124300	44599080	8920	8920	8920	8920	0
360	20240416	124200	44599080	8920	8920	8920	8920	0
361	20240416	124100	44599080	8920	8920	8920	8920	0
362	20240416	124000	44599080	8920	8920	8920	8920	20
363	20240416	123900	44420680	8920	8920	8920	8920	0
364	20240416	123800	44420680	8920	8920	8920	8920	0
365	20240416	123700	44420680	8920	8920	8920	8920	0
366	20240416	123600	44420680	8920	8920	8920	8920	0
367	20240416	123500	44420680	8920	8920	8920	8920	31
368	20240416	123400	44144160	8920	8910	8920	8910	117
369	20240416	123300	43101000	8900	8900	8900	8900	1
370	20240416	123200	43092100	8890	8890	8890	8890	0
371	20240416	123100	43092100	8890	8890	8890	8890	0
372	20240416	123000	43092100	8890	8890	8890	8890	22
373	20240416	122900	42896520	8890	8890	8890	8890	111
374	20240416	122800	41909730	8900	8900	8900	8900	0
375	20240416	122700	41909730	8900	8900	8900	8900	0
376	20240416	122600	41909730	8900	8900	8900	8900	0
377	20240416	122500	41909730	8900	8900	8900	8900	9
378	20240416	122400	41829630	8910	8910	8910	8910	0
379	20240416	122300	41829630	8910	8910	8910	8910	0
380	20240416	122200	41829630	8910	8910	8910	8910	0
381	20240416	122100	41829630	8910	8910	8910	8910	0
382	20240416	122000	41829630	8910	8910	8910	8910	0
383	20240416	121900	41829630	8910	8910	8910	8910	0
384	20240416	121800	41829630	8910	8910	8910	8910	0
385	20240416	121700	41829630	8910	8910	8910	8910	0
386	20240416	121600	41829630	8910	8910	8910	8910	0
387	20240416	121500	41829630	8910	8910	8910	8910	5
388	20240416	121400	41785080	8890	8890	8890	8890	0
389	20240416	121300	41785080	8890	8890	8890	8890	0
390	20240416	121200	41785080	8890	8890	8890	8890	0
391	20240416	121100	41785080	8890	8890	8890	8890	0
392	20240416	121000	41785080	8890	8890	8890	8890	0
393	20240416	120900	41785080	8890	8890	8890	8890	10
394	20240416	120800	41696180	8890	8890	8890	8890	0
395	20240416	120700	41696180	8890	8890	8890	8890	224
396	20240416	120600	39704820	8890	8900	8900	8890	596
397	20240416	120500	34406040	8910	8910	8910	8910	0
398	20240416	120400	34406040	8910	8910	8910	8910	30
399	20240416	120300	34138740	8910	8910	8910	8910	0
400	20240416	120200	34138740	8910	8910	8910	8910	0
401	20240416	120100	34138740	8910	8910	8910	8910	0
402	20240416	120000	34138740	8910	8910	8910	8910	0
403	20240416	115900	34138740	8910	8910	8910	8910	0
404	20240416	115800	34138740	8910	8910	8910	8910	0
405	20240416	115700	34138740	8910	8910	8910	8910	100
406	20240416	115600	33247740	8890	8890	8890	8890	0
407	20240416	115500	33247740	8890	8890	8890	8890	1
408	20240416	115400	33238850	8910	8910	8910	8910	0
409	20240416	115300	33238850	8910	8910	8910	8910	0
410	20240416	115200	33238850	8910	8910	8910	8910	0
411	20240416	115100	33238850	8910	8910	8910	8910	0
412	20240416	115000	33238850	8910	8910	8910	8910	0
413	20240416	114900	33238850	8910	8910	8910	8910	0
414	20240416	114800	33238850	8910	8910	8910	8910	3
415	20240416	114700	33212120	8910	8910	8910	8910	0
416	20240416	114600	33212120	8910	8910	8910	8910	63
417	20240416	114500	32650790	8910	8910	8910	8910	0
418	20240416	114400	32650790	8910	8910	8910	8910	0
419	20240416	114300	32650790	8910	8910	8910	8910	0
420	20240416	114200	32650790	8910	8910	8910	8910	0
421	20240416	114100	32650790	8910	8910	8910	8910	0
422	20240416	114000	32650790	8910	8910	8910	8910	0
423	20240416	113900	32650790	8910	8910	8910	8910	0
424	20240416	113800	32650790	8910	8910	8910	8910	11
425	20240416	113700	32552780	8900	8900	8900	8900	0
426	20240416	113600	32552780	8900	8900	8900	8900	0
427	20240416	113500	32552780	8900	8900	8900	8900	1
428	20240416	113400	32543880	8910	8910	8910	8910	6
429	20240416	113300	32490420	8920	8920	8920	8920	4
430	20240416	113200	32454740	8880	8880	8880	8880	0
431	20240416	113100	32454740	8880	8880	8880	8880	0
432	20240416	113000	32454740	8880	8880	8880	8880	0
433	20240416	112900	32454740	8880	8920	8920	8880	11
434	20240416	112800	32357020	8880	8880	8880	8880	0
435	20240416	112700	32357020	8880	8880	8880	8880	49
436	20240416	112600	31921900	8880	8890	8890	8880	54
437	20240416	112500	31442250	8880	8880	8880	8880	0
438	20240416	112400	31442250	8880	8880	8880	8880	0
439	20240416	112300	31442250	8880	8880	8880	8880	0
440	20240416	112200	31442250	8880	8880	8880	8880	0
441	20240416	112100	31442250	8880	8880	8880	8880	0
442	20240416	112000	31442250	8880	8880	8880	8880	0
443	20240416	111900	31442250	8880	8880	8880	8880	0
444	20240416	111800	31442250	8880	8890	8890	8880	210
445	20240416	111700	29576530	8920	8920	8920	8920	0
446	20240416	111600	29576530	8920	8920	8920	8920	9
447	20240416	111500	29496250	8890	8890	8890	8890	48
448	20240416	111400	29069530	8910	8910	8910	8910	11
449	20240416	111300	28971520	8900	8900	8900	8900	0
450	20240416	111200	28971520	8900	8900	8900	8900	0
451	20240416	111100	28971520	8900	8900	8900	8900	0
452	20240416	111000	28971520	8900	8900	8900	8900	2
453	20240416	110900	28953720	8920	8920	8920	8920	0
454	20240416	110800	28953720	8920	8920	8920	8920	0
455	20240416	110700	28953720	8920	8920	8920	8920	0
456	20240416	110600	28953720	8920	8920	8920	8920	0
457	20240416	110500	28953720	8920	8920	8920	8920	0
458	20240416	110400	28953720	8920	8920	8920	8920	0
459	20240416	110300	28953720	8920	8920	8920	8920	4
460	20240416	110200	28918040	8940	8940	8940	8940	0
461	20240416	110100	28918040	8940	8940	8940	8940	2
462	20240416	110000	28900160	8880	8880	8880	8880	0
463	20240416	105900	28900160	8880	8880	8880	8880	0
464	20240416	105800	28900160	8880	8900	8900	8880	15
465	20240416	105700	28766800	8880	8880	8880	8880	0
466	20240416	105600	28766800	8880	8880	8880	8880	0
467	20240416	105500	28766800	8880	8880	8880	8880	0
468	20240416	105400	28766800	8880	8880	8880	8880	0
469	20240416	105300	28766800	8880	8880	8880	8880	0
470	20240416	105200	28766800	8880	8880	8880	8880	1
471	20240416	105100	28757920	8950	8950	8950	8950	0
472	20240416	105000	28757920	8950	8950	8950	8950	12
473	20240416	104900	28650520	8970	8970	8970	8970	0
474	20240416	104800	28650520	8970	8970	8970	8970	0
475	20240416	104700	28650520	8970	8880	8980	8880	101
476	20240416	104600	27748840	8880	8880	8880	8880	150
477	20240416	104500	26416840	8880	8880	8880	8850	1060
478	20240416	104400	17024850	8880	8880	8880	8880	0
479	20240416	104300	17024850	8880	8880	8880	8880	4
480	20240416	104200	16989330	8880	8880	8880	8880	6
481	20240416	104100	16936050	8880	8880	8880	8880	0
482	20240416	104000	16936050	8880	8880	8880	8880	0
483	20240416	103900	16936050	8880	8880	8880	8880	0
484	20240416	103800	16936050	8880	8880	8880	8880	20
485	20240416	103700	16758450	8880	8880	8880	8880	139
486	20240416	103600	15524130	8880	8880	8880	8880	17
487	20240416	103500	15373170	8880	8880	8880	8880	53
488	20240416	103400	14902530	8880	8880	8880	8880	0
489	20240416	103300	14902530	8880	8890	8890	8880	543
490	20240416	103200	10075630	8890	8890	8890	8890	0
491	20240416	103100	10075630	8890	8890	8890	8890	0
492	20240416	103000	10075630	8890	8890	8890	8890	0
493	20240416	102900	10075630	8890	8890	8890	8890	0
494	20240416	102800	10075630	8890	8890	8890	8890	0
495	20240416	102700	10075630	8890	8890	8890	8890	0
496	20240416	102600	10075630	8890	8890	8890	8890	0
497	20240416	102500	10075630	8890	8890	8890	8890	0
498	20240416	102400	10075630	8890	8890	8890	8890	0
499	20240416	102300	10075630	8890	8890	8890	8890	0
500	20240416	102200	10075630	8890	8890	8890	8890	0
501	20240416	102100	10075630	8890	8890	8890	8890	0
502	20240416	102000	10075630	8890	8890	8890	8890	0
503	20240416	101900	10075630	8890	8890	8890	8890	0
504	20240416	101800	10075630	8890	8970	8970	8890	510
505	20240416	101700	5540920	8950	8950	8950	8950	9
506	20240416	101600	5460370	8970	8970	8970	8970	0
507	20240416	101500	5460370	8970	8970	8970	8970	0
508	20240416	101400	5460370	8970	8970	8970	8970	0
509	20240416	101300	5460370	8970	8970	8970	8970	0
510	20240416	101200	5460370	8970	8970	8970	8970	0
511	20240416	101100	5460370	8970	8970	8970	8970	0
512	20240416	101000	5460370	8970	8970	8970	8970	0
513	20240416	100900	5460370	8970	8970	8970	8970	0
514	20240416	100800	5460370	8970	8970	8970	8970	3
515	20240416	100700	5433460	8970	8970	8970	8970	0
516	20240416	100600	5433460	8970	8970	8970	8970	1
517	20240416	100500	5424490	8900	8900	8900	8900	17
518	20240416	100400	5273190	8900	8900	8900	8900	0
519	20240416	100300	5273190	8900	8900	8900	8900	0
520	20240416	100200	5273190	8900	8900	8900	8900	3
521	20240416	100100	5246490	8890	8890	8890	8890	0
522	20240416	100000	5246490	8890	8890	8890	8890	16
523	20240416	095900	5104250	8890	8890	8890	8890	0
524	20240416	095800	5104250	8890	8900	8900	8890	8
525	20240416	095700	5033110	8970	8970	8970	8970	0
526	20240416	095600	5033110	8970	8970	8970	8970	0
527	20240416	095500	5033110	8970	8970	8970	8970	12
528	20240416	095400	4925470	8970	8970	8970	8970	0
529	20240416	095300	4925470	8970	8970	8970	8970	40
530	20240416	095200	4566670	8970	8940	8970	8910	6
531	20240416	095100	4513060	8970	8970	8970	8970	0
532	20240416	095000	4513060	8970	8970	8970	8970	0
533	20240416	094900	4513060	8970	8970	8970	8970	0
534	20240416	094800	4513060	8970	8970	8970	8970	0
535	20240416	094700	4513060	8970	8970	8970	8970	0
536	20240416	094600	4513060	8970	8970	8970	8970	0
537	20240416	094500	4513060	8970	8970	8970	8970	0
538	20240416	094400	4513060	8970	8970	8970	8970	0
539	20240416	094300	4513060	8970	8970	8970	8970	5
540	20240416	094200	4468210	8990	8990	8990	8990	0
541	20240416	094100	4468210	8990	8990	8990	8990	0
542	20240416	094000	4468210	8990	8990	8990	8990	0
543	20240416	093900	4468210	8990	8990	8990	8990	0
544	20240416	093800	4468210	8990	8990	8990	8990	0
545	20240416	093700	4468210	8990	8990	8990	8990	0
546	20240416	093600	4468210	8990	8990	8990	8990	0
547	20240416	093500	4468210	8990	8990	8990	8990	0
548	20240416	093400	4468210	8990	8990	8990	8990	0
549	20240416	093300	4468210	8990	8990	8990	8990	1
550	20240416	093200	4459220	8950	8950	8950	8950	0
551	20240416	093100	4459220	8950	8980	8980	8950	4
552	20240416	093000	4423360	8970	8970	8970	8970	1
553	20240416	092900	4414390	8990	8990	8990	8990	0
554	20240416	092800	4414390	8990	8990	8990	8990	0
555	20240416	092700	4414390	8990	8990	8990	8990	0
556	20240416	092600	4414390	8990	8990	8990	8990	4
557	20240416	092500	4378430	8990	8990	9000	8990	13
558	20240416	092400	4261540	9000	9000	9000	9000	0
559	20240416	092300	4261540	9000	8910	9000	8910	20
560	20240416	092200	4083040	8900	8900	8900	8900	0
561	20240416	092100	4083040	8900	8900	8900	8900	8
562	20240416	092000	4011840	8900	8900	8900	8900	0
563	20240416	091900	4011840	8900	8900	8900	8900	0
564	20240416	091800	4011840	8900	8890	8900	8890	323
565	20240416	091700	1137240	8890	8890	8890	8890	0
566	20240416	091600	1137240	8890	8890	8890	8890	11
567	20240416	091500	1039450	8890	8890	8890	8890	0
568	20240416	091400	1039450	8890	8890	8890	8890	0
569	20240416	091300	1039450	8890	8890	8890	8890	4
570	20240416	091200	1003890	8890	8890	8890	8890	0
571	20240416	091100	1003890	8890	8890	8890	8890	4
572	20240416	091000	968330	8890	8890	8890	8880	4
573	20240416	090900	932780	8900	8900	8900	8900	50
574	20240416	090800	487780	8900	8900	8900	8900	0
575	20240416	090700	487780	8900	8900	8900	8900	0
576	20240416	090600	487780	8900	8900	8900	8900	0
577	20240416	090500	487780	8900	8900	8900	8900	0
578	20240416	090400	487780	8900	8900	8900	8900	21
579	20240416	090300	300880	8890	8890	8890	8890	2
580	20240416	090200	283100	8900	8900	8900	8900	0
581	20240416	090100	283100	8900	8890	8900	8890	4
582	20240416	090000	247520	8840	8840	8840	8840	28