KissMeData/010960/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	185500	95398990	3270	3270	3270	3270	1023
3	20240422	185400	95398990	3270	3270	3270	3270	0
4	20240422	185300	95398990	3270	3270	3270	3270	0
5	20240422	185200	95398990	3270	3270	3270	3270	0
6	20240422	185100	95398990	3270	3270	3270	3270	0
7	20240422	185000	95398990	3270	3270	3270	3270	0
8	20240422	184900	95398990	3270	3270	3270	3270	0
9	20240422	184800	95398990	3270	3270	3270	3270	0
10	20240422	184700	95398990	3270	3270	3270	3270	0
11	20240422	184600	95398990	3270	3270	3270	3270	0
12	20240422	184500	95398990	3270	3270	3270	3270	0
13	20240422	184400	95398990	3270	3270	3270	3270	0
14	20240422	184300	95398990	3270	3270	3270	3270	0
15	20240422	184200	95398990	3270	3270	3270	3270	0
16	20240422	184100	95398990	3270	3270	3270	3270	0
17	20240422	184000	95398990	3270	3270	3270	3270	0
18	20240422	183900	95398990	3270	3270	3270	3270	0
19	20240422	183800	95398990	3270	3270	3270	3270	0
20	20240422	183700	95398990	3270	3270	3270	3270	0
21	20240422	183600	95398990	3270	3270	3270	3270	0
22	20240422	183500	95398990	3270	3270	3270	3270	0
23	20240422	183400	95398990	3270	3270	3270	3270	0
24	20240422	183300	95398990	3270	3270	3270	3270	0
25	20240422	183200	95398990	3270	3270	3270	3270	0
26	20240422	183100	95398990	3270	3270	3270	3270	0
27	20240422	183000	95398990	3270	3270	3270	3270	0
28	20240422	182900	95398990	3270	3270	3270	3270	0
29	20240422	182800	95398990	3270	3270	3270	3270	0
30	20240422	182700	95398990	3270	3270	3270	3270	0
31	20240422	182600	95398990	3270	3270	3270	3270	0
32	20240422	182500	95398990	3270	3270	3270	3270	1023
33	20240422	182400	95398990	3270	3270	3270	3270	0
34	20240422	182300	95398990	3270	3270	3270	3270	0
35	20240422	182200	95398990	3270	3270	3270	3270	0
36	20240422	182100	95398990	3270	3270	3270	3270	0
37	20240422	182000	95398990	3270	3270	3270	3270	0
38	20240422	181900	95398990	3270	3270	3270	3270	0
39	20240422	181800	95398990	3270	3270	3270	3270	0
40	20240422	181700	95398990	3270	3270	3270	3270	0
41	20240422	181600	95398990	3270	3270	3270	3270	0
42	20240422	181500	95398990	3270	3270	3270	3270	0
43	20240422	181400	95398990	3270	3270	3270	3270	0
44	20240422	181300	95398990	3270	3270	3270	3270	0
45	20240422	181200	95398990	3270	3270	3270	3270	0
46	20240422	181100	95398990	3270	3270	3270	3270	0
47	20240422	181000	95398990	3270	3270	3270	3270	0
48	20240422	180900	95398990	3270	3270	3270	3270	0
49	20240422	180800	95398990	3270	3270	3270	3270	0
50	20240422	180700	95398990	3270	3270	3270	3270	0
51	20240422	180600	95398990	3270	3270	3270	3270	0
52	20240422	180500	95398990	3270	3270	3270	3270	0
53	20240422	180400	95398990	3270	3270	3270	3270	0
54	20240422	180300	95398990	3270	3270	3270	3270	0
55	20240422	180200	95398990	3270	3270	3270	3270	0
56	20240422	180100	95398990	3270	3270	3270	3270	0
57	20240422	180000	95398990	3270	3270	3270	3270	0
58	20240422	175900	95398990	3270	3270	3270	3270	0
59	20240422	175800	95398990	3270	3270	3270	3270	0
60	20240422	175700	95398990	3270	3270	3270	3270	0
61	20240422	175600	95398990	3270	3270	3270	3270	0
62	20240422	175500	95398990	3270	3270	3270	3270	1023
63	20240422	175400	95398990	3270	3270	3270	3270	0
64	20240422	175300	95398990	3270	3270	3270	3270	0
65	20240422	175200	95398990	3270	3270	3270	3270	0
66	20240422	175100	95398990	3270	3270	3270	3270	0
67	20240422	175000	95398990	3270	3270	3270	3270	0
68	20240422	174900	95398990	3270	3270	3270	3270	0
69	20240422	174800	95398990	3270	3270	3270	3270	0
70	20240422	174700	95398990	3270	3270	3270	3270	0
71	20240422	174600	95398990	3270	3270	3270	3270	0
72	20240422	174500	95398990	3270	3270	3270	3270	0
73	20240422	174400	95398990	3270	3270	3270	3270	0
74	20240422	174300	95398990	3270	3270	3270	3270	0
75	20240422	174200	95398990	3270	3270	3270	3270	0
76	20240422	174100	95398990	3270	3270	3270	3270	0
77	20240422	174000	95398990	3270	3270	3270	3270	0
78	20240422	173900	95398990	3270	3270	3270	3270	0
79	20240422	173800	95398990	3270	3270	3270	3270	0
80	20240422	173700	95398990	3270	3270	3270	3270	0
81	20240422	173600	95398990	3270	3270	3270	3270	0
82	20240422	173500	95398990	3270	3270	3270	3270	0
83	20240422	173400	95398990	3270	3270	3270	3270	0
84	20240422	173300	95398990	3270	3270	3270	3270	0
85	20240422	173200	95398990	3270	3270	3270	3270	0
86	20240422	173100	95398990	3270	3270	3270	3270	0
87	20240422	173000	95398990	3270	3270	3270	3270	0
88	20240422	172900	95398990	3270	3270	3270	3270	0
89	20240422	172800	95398990	3270	3270	3270	3270	0
90	20240422	172700	95398990	3270	3270	3270	3270	0
91	20240422	172600	95398990	3270	3270	3270	3270	0
92	20240422	172500	95398990	3270	3270	3270	3270	1023
93	20240422	172400	95398990	3270	3270	3270	3270	0
94	20240422	172300	95398990	3270	3270	3270	3270	0
95	20240422	172200	95398990	3270	3270	3270	3270	0
96	20240422	172100	95398990	3270	3270	3270	3270	0
97	20240422	172000	95398990	3270	3270	3270	3270	0
98	20240422	171900	95398990	3270	3270	3270	3270	0
99	20240422	171800	95398990	3270	3270	3270	3270	0
100	20240422	171700	95398990	3270	3270	3270	3270	0
101	20240422	171600	95398990	3270	3270	3270	3270	0
102	20240422	171500	95398990	3270	3270	3270	3270	0
103	20240422	171400	95398990	3270	3270	3270	3270	0
104	20240422	171300	95398990	3270	3270	3270	3270	0
105	20240422	171200	95398990	3270	3270	3270	3270	0
106	20240422	171100	95398990	3270	3270	3270	3270	0
107	20240422	171000	95398990	3270	3270	3270	3270	0
108	20240422	170900	95398990	3270	3270	3270	3270	0
109	20240422	170800	95398990	3270	3270	3270	3270	0
110	20240422	170700	95398990	3270	3270	3270	3270	0
111	20240422	170600	95398990	3270	3270	3270	3270	0
112	20240422	170500	95398990	3270	3270	3270	3270	0
113	20240422	170400	95398990	3270	3270	3270	3270	0
114	20240422	170300	95398990	3270	3270	3270	3270	0
115	20240422	170200	95398990	3270	3270	3270	3270	0
116	20240422	170100	95398990	3270	3270	3270	3270	0
117	20240422	170000	95398990	3270	3270	3270	3270	0
118	20240422	165900	95398990	3270	3270	3270	3270	0
119	20240422	165800	95398990	3270	3270	3270	3270	0
120	20240422	165700	95398990	3270	3270	3270	3270	0
121	20240422	165600	95398990	3270	3270	3270	3270	0
122	20240422	165500	95398990	3270	3270	3270	3270	1023
123	20240422	165400	95398990	3270	3270	3270	3270	0
124	20240422	165300	95398990	3270	3270	3270	3270	0
125	20240422	165200	95398990	3270	3270	3270	3270	0
126	20240422	165100	95398990	3270	3270	3270	3270	0
127	20240422	165000	95398990	3270	3270	3270	3270	0
128	20240422	164900	95398990	3270	3270	3270	3270	0
129	20240422	164800	95398990	3270	3270	3270	3270	0
130	20240422	164700	95398990	3270	3270	3270	3270	0
131	20240422	164600	95398990	3270	3270	3270	3270	0
132	20240422	164500	95398990	3270	3270	3270	3270	0
133	20240422	164400	95398990	3270	3270	3270	3270	0
134	20240422	164300	95398990	3270	3270	3270	3270	0
135	20240422	164200	95398990	3270	3270	3270	3270	0
136	20240422	164100	95398990	3270	3270	3270	3270	0
137	20240422	164000	95398990	3270	3270	3270	3270	0
138	20240422	163900	95398990	3270	3270	3270	3270	0
139	20240422	163800	95398990	3270	3270	3270	3270	0
140	20240422	163700	95398990	3270	3270	3270	3270	0
141	20240422	163600	95398990	3270	3270	3270	3270	0
142	20240422	163500	95398990	3270	3270	3270	3270	0
143	20240422	163400	95398990	3270	3270	3270	3270	0
144	20240422	163300	95398990	3270	3270	3270	3270	0
145	20240422	163200	95398990	3270	3270	3270	3270	0
146	20240422	163100	95398990	3270	3270	3270	3270	0
147	20240422	163000	95398990	3270	3270	3270	3270	0
148	20240422	162900	95398990	3270	3270	3270	3270	0
149	20240422	162800	95398990	3270	3270	3270	3270	0
150	20240422	162700	95398990	3270	3270	3270	3270	0
151	20240422	162600	95398990	3270	3270	3270	3270	0
152	20240422	162500	95398990	3270	3270	3270	3270	1023
153	20240422	162400	95398990	3270	3270	3270	3270	0
154	20240422	162300	95398990	3270	3270	3270	3270	0
155	20240422	162200	95398990	3270	3270	3270	3270	0
156	20240422	162100	95398990	3270	3270	3270	3270	0
157	20240422	162000	95398990	3270	3270	3270	3270	0
158	20240422	161900	95398990	3270	3270	3270	3270	0
159	20240422	161800	95398990	3270	3270	3270	3270	0
160	20240422	161700	95398990	3270	3270	3270	3270	0
161	20240422	161600	95398990	3270	3270	3270	3270	0
162	20240422	161500	95398990	3270	3270	3270	3270	0
163	20240422	161400	95398990	3270	3270	3270	3270	0
164	20240422	161300	95398990	3270	3270	3270	3270	0
165	20240422	161200	95398990	3270	3270	3270	3270	0
166	20240422	161100	95398990	3270	3270	3270	3270	0
167	20240422	161000	95398990	3270	3270	3270	3270	0
168	20240422	160900	95398990	3270	3270	3270	3270	0
169	20240422	160800	95398990	3270	3270	3270	3270	0
170	20240422	160700	95398990	3270	3270	3270	3270	0
171	20240422	160600	95398990	3270	3270	3270	3270	0
172	20240422	160500	95398990	3270	3270	3270	3270	0
173	20240422	160400	95398990	3270	3270	3270	3270	0
174	20240422	160300	95398990	3270	3270	3270	3270	0
175	20240422	160200	95398990	3270	3270	3270	3270	0
176	20240422	160100	95398990	3270	3270	3270	3270	0
177	20240422	160000	95398990	3270	3270	3270	3270	0
178	20240422	155900	95398990	3270	3270	3270	3270	0
179	20240422	155800	95398990	3270	3270	3270	3270	0
180	20240422	155700	95398990	3270	3270	3270	3270	0
181	20240422	155600	95398990	3270	3270	3270	3270	0
182	20240422	155500	95398990	3270	3270	3270	3270	1023
183	20240422	155400	95398990	3270	3270	3270	3270	0
184	20240422	155300	95398990	3270	3270	3270	3270	0
185	20240422	155200	95398990	3270	3270	3270	3270	0
186	20240422	155100	95398990	3270	3270	3270	3270	0
187	20240422	155000	95398990	3270	3270	3270	3270	0
188	20240422	154900	95398990	3270	3270	3270	3270	0
189	20240422	154800	95398990	3270	3270	3270	3270	0
190	20240422	154700	95398990	3270	3270	3270	3270	0
191	20240422	154600	95398990	3270	3270	3270	3270	0
192	20240422	154500	95398990	3270	3270	3270	3270	0
193	20240422	154400	95398990	3270	3270	3270	3270	0
194	20240422	154300	95398990	3270	3270	3270	3270	0
195	20240422	154200	95398990	3270	3270	3270	3270	0
196	20240422	154100	95398990	3270	3270	3270	3270	0
197	20240422	154000	95398990	3270	3270	3270	3270	0
198	20240422	153900	95398990	3270	3270	3270	3270	0
199	20240422	153800	95398990	3270	3270	3270	3270	0
200	20240422	153700	95398990	3270	3270	3270	3270	0
201	20240422	153600	95398990	3270	3270	3270	3270	0
202	20240422	153500	95398990	3270	3270	3270	3270	0
203	20240422	153400	95398990	3270	3270	3270	3270	0
204	20240422	153300	95398990	3270	3270	3270	3270	0
205	20240422	153200	95398990	3270	3270	3270	3270	0
206	20240422	153100	95398990	3270	3270	3270	3270	0
207	20240422	153000	95398990	3270	3270	3270	3270	1023
208	20240422	152900	92053780	3265	3265	3265	3265	0
209	20240422	152800	92053780	3265	3265	3265	3265	0
210	20240422	152700	92053780	3265	3265	3265	3265	0
211	20240422	152600	92053780	3265	3265	3265	3265	0
212	20240422	152500	92053780	3265	3265	3265	3265	0
213	20240422	152400	92053780	3265	3265	3265	3265	0
214	20240422	152300	92053780	3265	3265	3265	3265	0
215	20240422	152200	92053780	3265	3265	3265	3265	0
216	20240422	152100	92053780	3265	3265	3265	3265	0
217	20240422	152000	92053780	3265	3265	3265	3265	0
218	20240422	151900	92053780	3265	3265	3265	3265	0
219	20240422	151800	92053780	3265	3265	3265	3265	0
220	20240422	151700	92053780	3265	3265	3265	3265	1
221	20240422	151600	92050515	3250	3255	3255	3250	2905
222	20240422	151500	82606645	3265	3265	3265	3265	0
223	20240422	151400	82606645	3265	3265	3265	3265	0
224	20240422	151300	82606645	3265	3265	3265	3265	0
225	20240422	151200	82606645	3265	3265	3265	3265	0
226	20240422	151100	82606645	3265	3265	3265	3265	8
227	20240422	151000	82580525	3265	3260	3265	3255	744
228	20240422	150900	80157580	3265	3265	3265	3265	1
229	20240422	150800	80154315	3265	3265	3265	3265	0
230	20240422	150700	80154315	3265	3265	3265	3265	0
231	20240422	150600	80154315	3265	3265	3265	3265	48
232	20240422	150500	79997595	3265	3265	3265	3265	1266
233	20240422	150400	75864105	3265	3265	3265	3265	0
234	20240422	150300	75864105	3265	3265	3265	3265	0
235	20240422	150200	75864105	3265	3265	3265	3265	0
236	20240422	150100	75864105	3265	3265	3265	3265	0
237	20240422	150000	75864105	3265	3265	3265	3265	0
238	20240422	145900	75864105	3265	3265	3265	3265	0
239	20240422	145800	75864105	3265	3265	3265	3265	0
240	20240422	145700	75864105	3265	3265	3265	3265	0
241	20240422	145600	75864105	3265	3265	3265	3265	0
242	20240422	145500	75864105	3265	3265	3265	3265	0
243	20240422	145400	75864105	3265	3265	3265	3265	0
244	20240422	145300	75864105	3265	3265	3265	3265	0
245	20240422	145200	75864105	3265	3265	3265	3265	0
246	20240422	145100	75864105	3265	3265	3265	3265	0
247	20240422	145000	75864105	3265	3265	3265	3265	0
248	20240422	144900	75864105	3265	3265	3265	3265	0
249	20240422	144800	75864105	3265	3265	3265	3265	40
250	20240422	144700	75733505	3265	3265	3265	3265	50
251	20240422	144600	75570255	3265	3265	3265	3265	0
252	20240422	144500	75570255	3265	3265	3265	3265	0
253	20240422	144400	75570255	3265	3265	3265	3265	0
254	20240422	144300	75570255	3265	3265	3265	3265	0
255	20240422	144200	75570255	3265	3265	3265	3265	0
256	20240422	144100	75570255	3265	3265	3265	3265	0
257	20240422	144000	75570255	3265	3265	3265	3265	0
258	20240422	143900	75570255	3265	3265	3265	3265	0
259	20240422	143800	75570255	3265	3265	3265	3265	20
260	20240422	143700	75504955	3265	3265	3265	3265	314
261	20240422	143600	74479745	3265	3265	3265	3265	0
262	20240422	143500	74479745	3265	3265	3265	3265	0
263	20240422	143400	74479745	3265	3265	3265	3265	0
264	20240422	143300	74479745	3265	3265	3265	3265	2
265	20240422	143200	74473215	3260	3260	3260	3260	0
266	20240422	143100	74473215	3260	3260	3260	3260	0
267	20240422	143000	74473215	3260	3260	3260	3260	0
268	20240422	142900	74473215	3260	3260	3260	3260	0
269	20240422	142800	74473215	3260	3260	3265	3260	141
270	20240422	142700	74013530	3260	3260	3260	3260	235
271	20240422	142600	73247430	3260	3260	3260	3260	0
272	20240422	142500	73247430	3260	3260	3260	3260	0
273	20240422	142400	73247430	3260	3260	3260	3260	0
274	20240422	142300	73247430	3260	3260	3260	3260	0
275	20240422	142200	73247430	3260	3260	3260	3260	0
276	20240422	142100	73247430	3260	3260	3260	3260	0
277	20240422	142000	73247430	3260	3260	3260	3260	25
278	20240422	141900	73165930	3260	3260	3260	3260	1
279	20240422	141800	73162670	3250	3250	3250	3250	0
280	20240422	141700	73162670	3250	3250	3250	3250	0
281	20240422	141600	73162670	3250	3265	3265	3250	77
282	20240422	141500	72912400	3255	3265	3265	3250	2603
283	20240422	141400	64436020	3270	3270	3270	3270	0
284	20240422	141300	64436020	3270	3270	3270	3270	0
285	20240422	141200	64436020	3270	3270	3270	3270	0
286	20240422	141100	64436020	3270	3270	3270	3270	0
287	20240422	141000	64436020	3270	3270	3270	3270	0
288	20240422	140900	64436020	3270	3270	3270	3270	0
289	20240422	140800	64436020	3270	3270	3270	3270	0
290	20240422	140700	64436020	3270	3270	3270	3270	0
291	20240422	140600	64436020	3270	3270	3270	3270	0
292	20240422	140500	64436020	3270	3270	3270	3270	0
293	20240422	140400	64436020	3270	3270	3270	3270	0
294	20240422	140300	64436020	3270	3270	3270	3270	0
295	20240422	140200	64436020	3270	3270	3270	3270	0
296	20240422	140100	64436020	3270	3270	3270	3270	0
297	20240422	140000	64436020	3270	3270	3270	3270	0
298	20240422	135900	64436020	3270	3270	3270	3270	0
299	20240422	135800	64436020	3270	3270	3270	3270	0
300	20240422	135700	64436020	3270	3270	3270	3270	0
301	20240422	135600	64436020	3270	3270	3270	3270	200
302	20240422	135500	63782020	3270	3270	3270	3270	0
303	20240422	135400	63782020	3270	3270	3270	3270	0
304	20240422	135300	63782020	3270	3270	3270	3270	0
305	20240422	135200	63782020	3270	3270	3270	3270	1
306	20240422	135100	63778750	3265	3265	3265	3265	0
307	20240422	135000	63778750	3265	3265	3265	3265	0
308	20240422	134900	63778750	3265	3265	3265	3265	0
309	20240422	134800	63778750	3265	3265	3265	3265	0
310	20240422	134700	63778750	3265	3265	3265	3265	0
311	20240422	134600	63778750	3265	3265	3265	3265	0
312	20240422	134500	63778750	3265	3265	3265	3265	0
313	20240422	134400	63778750	3265	3265	3265	3265	22
314	20240422	134300	63706920	3270	3270	3270	3270	0
315	20240422	134200	63706920	3270	3270	3270	3270	0
316	20240422	134100	63706920	3270	3270	3270	3270	0
317	20240422	134000	63706920	3270	3270	3270	3270	35
318	20240422	133900	63592470	3270	3270	3270	3270	0
319	20240422	133800	63592470	3270	3270	3270	3270	0
320	20240422	133700	63592470	3270	3270	3270	3270	0
321	20240422	133600	63592470	3270	3270	3270	3270	0
322	20240422	133500	63592470	3270	3270	3270	3270	0
323	20240422	133400	63592470	3270	3270	3270	3270	0
324	20240422	133300	63592470	3270	3270	3270	3270	0
325	20240422	133200	63592470	3270	3270	3270	3270	10
326	20240422	133100	63559770	3265	3265	3265	3265	88
327	20240422	133000	63272450	3270	3270	3270	3270	0
328	20240422	132900	63272450	3270	3270	3270	3270	0
329	20240422	132800	63272450	3270	3270	3270	3270	0
330	20240422	132700	63272450	3270	3270	3270	3270	0
331	20240422	132600	63272450	3270	3270	3270	3270	0
332	20240422	132500	63272450	3270	3270	3270	3270	0
333	20240422	132400	63272450	3270	3270	3270	3270	0
334	20240422	132300	63272450	3270	3270	3270	3270	0
335	20240422	132200	63272450	3270	3270	3270	3270	0
336	20240422	132100	63272450	3270	3270	3270	3270	1
337	20240422	132000	63269180	3270	3270	3270	3270	0
338	20240422	131900	63269180	3270	3270	3270	3270	0
339	20240422	131800	63269180	3270	3270	3270	3270	0
340	20240422	131700	63269180	3270	3270	3270	3270	0
341	20240422	131600	63269180	3270	3270	3270	3270	0
342	20240422	131500	63269180	3270	3270	3270	3270	21
343	20240422	131400	63200510	3270	3270	3270	3270	50
344	20240422	131300	63037010	3270	3270	3270	3270	0
345	20240422	131200	63037010	3270	3270	3270	3270	1
346	20240422	131100	63033740	3270	3270	3270	3270	0
347	20240422	131000	63033740	3270	3270	3270	3270	0
348	20240422	130900	63033740	3270	3270	3270	3270	0
349	20240422	130800	63033740	3270	3270	3270	3270	0
350	20240422	130700	63033740	3270	3270	3270	3270	0
351	20240422	130600	63033740	3270	3270	3270	3270	0
352	20240422	130500	63033740	3270	3270	3270	3270	0
353	20240422	130400	63033740	3270	3270	3270	3270	0
354	20240422	130300	63033740	3270	3270	3270	3270	0
355	20240422	130200	63033740	3270	3270	3270	3270	0
356	20240422	130100	63033740	3270	3270	3270	3270	1
357	20240422	130000	63030470	3270	3270	3270	3270	0
358	20240422	125900	63030470	3270	3270	3270	3270	0
359	20240422	125800	63030470	3270	3270	3270	3270	0
360	20240422	125700	63030470	3270	3270	3270	3270	0
361	20240422	125600	63030470	3270	3270	3270	3270	0
362	20240422	125500	63030470	3270	3270	3270	3270	0
363	20240422	125400	63030470	3270	3270	3270	3270	0
364	20240422	125300	63030470	3270	3270	3270	3270	0
365	20240422	125200	63030470	3270	3270	3270	3270	0
366	20240422	125100	63030470	3270	3270	3270	3270	0
367	20240422	125000	63030470	3270	3270	3270	3270	0
368	20240422	124900	63030470	3270	3270	3270	3270	0
369	20240422	124800	63030470	3270	3270	3270	3270	0
370	20240422	124700	63030470	3270	3270	3270	3270	0
371	20240422	124600	63030470	3270	3270	3270	3270	14
372	20240422	124500	62984690	3265	3265	3265	3265	0
373	20240422	124400	62984690	3265	3265	3265	3265	0
374	20240422	124300	62984690	3265	3265	3265	3265	85
375	20240422	124200	62707165	3270	3270	3270	3270	0
376	20240422	124100	62707165	3270	3270	3270	3270	0
377	20240422	124000	62707165	3270	3270	3270	3270	8
378	20240422	123900	62681005	3270	3270	3270	3270	0
379	20240422	123800	62681005	3270	3270	3270	3270	0
380	20240422	123700	62681005	3270	3270	3270	3270	0
381	20240422	123600	62681005	3270	3270	3270	3270	0
382	20240422	123500	62681005	3270	3270	3270	3270	0
383	20240422	123400	62681005	3270	3270	3270	3270	0
384	20240422	123300	62681005	3270	3270	3270	3270	0
385	20240422	123200	62681005	3270	3270	3270	3270	0
386	20240422	123100	62681005	3270	3270	3270	3270	0
387	20240422	123000	62681005	3270	3270	3270	3270	0
388	20240422	122900	62681005	3270	3270	3270	3270	1
389	20240422	122800	62677735	3265	3265	3265	3265	0
390	20240422	122700	62677735	3265	3265	3265	3265	0
391	20240422	122600	62677735	3265	3265	3265	3265	0
392	20240422	122500	62677735	3265	3265	3265	3265	0
393	20240422	122400	62677735	3265	3265	3265	3265	0
394	20240422	122300	62677735	3265	3265	3265	3265	3
395	20240422	122200	62667940	3265	3270	3270	3265	4
396	20240422	122100	62654875	3270	3270	3270	3270	0
397	20240422	122000	62654875	3270	3270	3270	3270	0
398	20240422	121900	62654875	3270	3270	3270	3270	25
399	20240422	121800	62573125	3270	3270	3270	3270	0
400	20240422	121700	62573125	3270	3270	3270	3270	0
401	20240422	121600	62573125	3270	3270	3270	3270	0
402	20240422	121500	62573125	3270	3270	3270	3270	0
403	20240422	121400	62573125	3270	3285	3300	3270	7650
404	20240422	121300	37378250	3275	3275	3275	3275	0
405	20240422	121200	37378250	3275	3265	3280	3265	3930
406	20240422	121100	24530975	3265	3265	3265	3265	26
407	20240422	121000	24446085	3265	3265	3265	3265	0
408	20240422	120900	24446085	3265	3265	3265	3265	0
409	20240422	120800	24446085	3265	3265	3265	3265	0
410	20240422	120700	24446085	3265	3265	3265	3265	0
411	20240422	120600	24446085	3265	3265	3265	3265	0
412	20240422	120500	24446085	3265	3265	3265	3265	0
413	20240422	120400	24446085	3265	3265	3265	3265	0
414	20240422	120300	24446085	3265	3265	3265	3265	0
415	20240422	120200	24446085	3265	3265	3265	3265	0
416	20240422	120100	24446085	3265	3265	3265	3265	0
417	20240422	120000	24446085	3265	3265	3265	3265	1
418	20240422	115900	24442820	3265	3265	3265	3265	30
419	20240422	115800	24344870	3260	3260	3260	3260	0
420	20240422	115700	24344870	3260	3260	3260	3260	0
421	20240422	115600	24344870	3260	3260	3260	3260	0
422	20240422	115500	24344870	3260	3260	3260	3260	0
423	20240422	115400	24344870	3260	3260	3260	3260	52
424	20240422	115300	24175350	3265	3265	3265	3265	0
425	20240422	115200	24175350	3265	3265	3265	3265	0
426	20240422	115100	24175350	3265	3265	3265	3265	0
427	20240422	115000	24175350	3265	3265	3265	3265	2
428	20240422	114900	24168820	3265	3265	3265	3265	0
429	20240422	114800	24168820	3265	3265	3265	3265	0
430	20240422	114700	24168820	3265	3265	3265	3265	0
431	20240422	114600	24168820	3265	3265	3265	3265	0
432	20240422	114500	24168820	3265	3265	3265	3265	0
433	20240422	114400	24168820	3265	3265	3265	3265	0
434	20240422	114300	24168820	3265	3265	3265	3265	0
435	20240422	114200	24168820	3265	3265	3265	3265	2
436	20240422	114100	24162290	3265	3265	3265	3265	0
437	20240422	114000	24162290	3265	3265	3265	3265	0
438	20240422	113900	24162290	3265	3265	3265	3265	0
439	20240422	113800	24162290	3265	3265	3265	3265	0
440	20240422	113700	24162290	3265	3265	3265	3265	0
441	20240422	113600	24162290	3265	3265	3265	3265	0
442	20240422	113500	24162290	3265	3265	3265	3265	0
443	20240422	113400	24162290	3265	3265	3265	3265	0
444	20240422	113300	24162290	3265	3265	3265	3265	0
445	20240422	113200	24162290	3265	3265	3265	3265	0
446	20240422	113100	24162290	3265	3265	3265	3265	0
447	20240422	113000	24162290	3265	3265	3265	3265	1
448	20240422	112900	24159025	3265	3265	3265	3265	0
449	20240422	112800	24159025	3265	3265	3265	3265	0
450	20240422	112700	24159025	3265	3265	3265	3265	0
451	20240422	112600	24159025	3265	3265	3265	3265	0
452	20240422	112500	24159025	3265	3265	3265	3265	0
453	20240422	112400	24159025	3265	3265	3265	3265	55
454	20240422	112300	23979450	3265	3265	3265	3265	0
455	20240422	112200	23979450	3265	3265	3265	3265	0
456	20240422	112100	23979450	3265	3265	3265	3265	0
457	20240422	112000	23979450	3265	3265	3265	3265	0
458	20240422	111900	23979450	3265	3265	3265	3265	9
459	20240422	111800	23950065	3265	3265	3265	3265	0
460	20240422	111700	23950065	3265	3265	3265	3265	0
461	20240422	111600	23950065	3265	3265	3265	3265	0
462	20240422	111500	23950065	3265	3265	3265	3265	1
463	20240422	111400	23946800	3260	3260	3260	3260	0
464	20240422	111300	23946800	3260	3260	3260	3260	17
465	20240422	111200	23891380	3260	3260	3260	3260	242
466	20240422	111100	23102460	3260	3260	3260	3260	0
467	20240422	111000	23102460	3260	3260	3260	3260	0
468	20240422	110900	23102460	3260	3260	3260	3260	0
469	20240422	110800	23102460	3260	3260	3260	3260	0
470	20240422	110700	23102460	3260	3260	3260	3260	0
471	20240422	110600	23102460	3260	3260	3260	3260	0
472	20240422	110500	23102460	3260	3260	3260	3260	0
473	20240422	110400	23102460	3260	3260	3260	3260	1
474	20240422	110300	23099200	3260	3260	3260	3260	0
475	20240422	110200	23099200	3260	3260	3260	3260	280
476	20240422	110100	22186400	3260	3260	3260	3260	321
477	20240422	110000	21139940	3260	3260	3260	3260	0
478	20240422	105900	21139940	3260	3260	3260	3260	0
479	20240422	105800	21139940	3260	3260	3260	3260	0
480	20240422	105700	21139940	3260	3260	3260	3260	0
481	20240422	105600	21139940	3260	3260	3260	3260	0
482	20240422	105500	21139940	3260	3260	3260	3260	1000
483	20240422	105400	17879940	3260	3260	3260	3260	0
484	20240422	105300	17879940	3260	3260	3260	3260	2
485	20240422	105200	17873420	3260	3265	3265	3260	452
486	20240422	105100	16399375	3265	3265	3265	3265	0
487	20240422	105000	16399375	3265	3265	3265	3265	0
488	20240422	104900	16399375	3265	3265	3265	3265	0
489	20240422	104800	16399375	3265	3265	3265	3265	0
490	20240422	104700	16399375	3265	3265	3265	3265	0
491	20240422	104600	16399375	3265	3265	3265	3265	4
492	20240422	104500	16386315	3265	3265	3265	3265	1
493	20240422	104400	16383050	3265	3265	3265	3265	100
494	20240422	104300	16056550	3270	3270	3270	3270	0
495	20240422	104200	16056550	3270	3270	3270	3270	0
496	20240422	104100	16056550	3270	3270	3270	3270	0
497	20240422	104000	16056550	3270	3270	3270	3270	0
498	20240422	103900	16056550	3270	3270	3270	3270	0
499	20240422	103800	16056550	3270	3270	3270	3270	0
500	20240422	103700	16056550	3270	3270	3270	3270	0
501	20240422	103600	16056550	3270	3270	3270	3270	0
502	20240422	103500	16056550	3270	3270	3270	3270	0
503	20240422	103400	16056550	3270	3270	3270	3270	1
504	20240422	103300	16053280	3270	3270	3270	3270	0
505	20240422	103200	16053280	3270	3270	3270	3270	0
506	20240422	103100	16053280	3270	3270	3270	3270	1
507	20240422	103000	16050010	3270	3270	3270	3270	2
508	20240422	102900	16043470	3260	3260	3260	3260	0
509	20240422	102800	16043470	3260	3260	3260	3260	0
510	20240422	102700	16043470	3260	3260	3260	3260	2
511	20240422	102600	16036950	3270	3270	3270	3270	0
512	20240422	102500	16036950	3270	3270	3270	3270	0
513	20240422	102400	16036950	3270	3270	3270	3270	0
514	20240422	102300	16036950	3270	3270	3270	3270	0
515	20240422	102200	16036950	3270	3270	3270	3270	0
516	20240422	102100	16036950	3270	3270	3270	3270	0
517	20240422	102000	16036950	3270	3270	3270	3270	0
518	20240422	101900	16036950	3270	3270	3270	3270	0
519	20240422	101800	16036950	3270	3270	3270	3270	0
520	20240422	101700	16036950	3270	3270	3270	3270	0
521	20240422	101600	16036950	3270	3270	3270	3270	0
522	20240422	101500	16036950	3270	3270	3270	3270	0
523	20240422	101400	16036950	3270	3270	3270	3270	0
524	20240422	101300	16036950	3270	3270	3270	3270	0
525	20240422	101200	16036950	3270	3270	3270	3270	15
526	20240422	101100	15987900	3265	3265	3265	3265	13
527	20240422	101000	15945455	3270	3270	3270	3270	0
528	20240422	100900	15945455	3270	3270	3270	3270	0
529	20240422	100800	15945455	3270	3270	3270	3270	0
530	20240422	100700	15945455	3270	3270	3270	3270	0
531	20240422	100600	15945455	3270	3270	3270	3270	0
532	20240422	100500	15945455	3270	3270	3270	3270	0
533	20240422	100400	15945455	3270	3265	3270	3265	8
534	20240422	100300	15919330	3260	3265	3265	3260	1821
535	20240422	100200	9977915	3270	3270	3270	3270	559
536	20240422	100100	8149985	3270	3270	3270	3270	220
537	20240422	100000	7430585	3275	3275	3275	3275	2
538	20240422	095900	7424035	3275	3275	3275	3275	0
539	20240422	095800	7424035	3275	3275	3275	3275	0
540	20240422	095700	7424035	3275	3270	3275	3270	329
541	20240422	095600	6348175	3275	3275	3275	3275	158
542	20240422	095500	5830725	3280	3280	3280	3280	1
543	20240422	095400	5827445	3275	3280	3280	3275	51
544	20240422	095300	5660415	3280	3280	3280	3280	20
545	20240422	095200	5594815	3280	3280	3280	3280	60
546	20240422	095100	5398015	3280	3280	3280	3280	0
547	20240422	095000	5398015	3280	3280	3280	3280	0
548	20240422	094900	5398015	3280	3280	3280	3280	0
549	20240422	094800	5398015	3280	3280	3280	3280	1
550	20240422	094700	5394735	3280	3280	3280	3280	0
551	20240422	094600	5394735	3280	3280	3280	3280	0
552	20240422	094500	5394735	3280	3280	3280	3280	0
553	20240422	094400	5394735	3280	3280	3280	3280	0
554	20240422	094300	5394735	3280	3280	3280	3280	21
555	20240422	094200	5325855	3280	3280	3280	3280	0
556	20240422	094100	5325855	3280	3280	3280	3280	0
557	20240422	094000	5325855	3280	3280	3280	3280	0
558	20240422	093900	5325855	3280	3280	3280	3280	0
559	20240422	093800	5325855	3280	3280	3280	3280	1
560	20240422	093700	5322575	3280	3280	3280	3280	0
561	20240422	093600	5322575	3280	3280	3280	3280	0
562	20240422	093500	5322575	3280	3280	3280	3280	0
563	20240422	093400	5322575	3280	3280	3280	3280	0
564	20240422	093300	5322575	3280	3280	3280	3280	30
565	20240422	093200	5224175	3280	3280	3280	3280	0
566	20240422	093100	5224175	3280	3280	3280	3280	0
567	20240422	093000	5224175	3280	3280	3280	3280	1
568	20240422	092900	5220895	3280	3280	3280	3280	0
569	20240422	092800	5220895	3280	3280	3280	3280	0
570	20240422	092700	5220895	3280	3275	3280	3275	60
571	20240422	092600	5024100	3280	3280	3280	3280	0
572	20240422	092500	5024100	3280	3280	3280	3280	0
573	20240422	092400	5024100	3280	3280	3280	3280	0
574	20240422	092300	5024100	3280	3280	3280	3280	0
575	20240422	092200	5024100	3280	3280	3280	3280	0
576	20240422	092100	5024100	3280	3280	3280	3280	0
577	20240422	092000	5024100	3280	3270	3280	3270	571
578	20240422	091900	3156915	3270	3270	3270	3270	0
579	20240422	091800	3156915	3270	3270	3270	3270	0
580	20240422	091700	3156915	3270	3265	3270	3265	20
581	20240422	091600	3091600	3270	3270	3270	3270	0
582	20240422	091500	3091600	3270	3270	3270	3270	0
583	20240422	091400	3091600	3270	3270	3270	3270	0
584	20240422	091300	3091600	3270	3270	3270	3270	200
585	20240422	091200	2437600	3280	3280	3280	3280	0
586	20240422	091100	2437600	3280	3280	3280	3280	0
587	20240422	091000	2437600	3280	3280	3280	3280	0
588	20240422	090900	2437600	3280	3280	3280	3280	0
589	20240422	090800	2437600	3280	3280	3280	3280	0
590	20240422	090700	2437600	3280	3265	3280	3265	50
591	20240422	090600	2273945	3260	3260	3260	3260	0
592	20240422	090500	2273945	3260	3250	3260	3250	223
593	20240422	090400	1547865	3245	3245	3245	3245	0
594	20240422	090300	1547865	3245	3245	3245	3245	0
595	20240422	090200	1547865	3245	3245	3245	3245	0
596	20240422	090100	1547865	3245	3245	3245	3245	0
597	20240422	090000	1547865	3245	3245	3245	3245	477