KissMeData/016610/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	190200	108678980	4100	4100	4100	4100	779
3	20240422	190100	108678980	4100	4100	4100	4100	0
4	20240422	190000	108678980	4100	4100	4100	4100	0
5	20240422	185900	108678980	4100	4100	4100	4100	0
6	20240422	185800	108678980	4100	4100	4100	4100	0
7	20240422	185700	108678980	4100	4100	4100	4100	0
8	20240422	185600	108678980	4100	4100	4100	4100	0
9	20240422	185500	108678980	4100	4100	4100	4100	0
10	20240422	185400	108678980	4100	4100	4100	4100	0
11	20240422	185300	108678980	4100	4100	4100	4100	0
12	20240422	185200	108678980	4100	4100	4100	4100	0
13	20240422	185100	108678980	4100	4100	4100	4100	0
14	20240422	185000	108678980	4100	4100	4100	4100	0
15	20240422	184900	108678980	4100	4100	4100	4100	0
16	20240422	184800	108678980	4100	4100	4100	4100	0
17	20240422	184700	108678980	4100	4100	4100	4100	0
18	20240422	184600	108678980	4100	4100	4100	4100	0
19	20240422	184500	108678980	4100	4100	4100	4100	0
20	20240422	184400	108678980	4100	4100	4100	4100	0
21	20240422	184300	108678980	4100	4100	4100	4100	0
22	20240422	184200	108678980	4100	4100	4100	4100	0
23	20240422	184100	108678980	4100	4100	4100	4100	0
24	20240422	184000	108678980	4100	4100	4100	4100	0
25	20240422	183900	108678980	4100	4100	4100	4100	0
26	20240422	183800	108678980	4100	4100	4100	4100	0
27	20240422	183700	108678980	4100	4100	4100	4100	0
28	20240422	183600	108678980	4100	4100	4100	4100	0
29	20240422	183500	108678980	4100	4100	4100	4100	0
30	20240422	183400	108678980	4100	4100	4100	4100	0
31	20240422	183300	108678980	4100	4100	4100	4100	0
32	20240422	183200	108678980	4100	4100	4100	4100	779
33	20240422	183100	108678980	4100	4100	4100	4100	0
34	20240422	183000	108678980	4100	4100	4100	4100	0
35	20240422	182900	108678980	4100	4100	4100	4100	0
36	20240422	182800	108678980	4100	4100	4100	4100	0
37	20240422	182700	108678980	4100	4100	4100	4100	0
38	20240422	182600	108678980	4100	4100	4100	4100	0
39	20240422	182500	108678980	4100	4100	4100	4100	0
40	20240422	182400	108678980	4100	4100	4100	4100	0
41	20240422	182300	108678980	4100	4100	4100	4100	0
42	20240422	182200	108678980	4100	4100	4100	4100	0
43	20240422	182100	108678980	4100	4100	4100	4100	0
44	20240422	182000	108678980	4100	4100	4100	4100	0
45	20240422	181900	108678980	4100	4100	4100	4100	0
46	20240422	181800	108678980	4100	4100	4100	4100	0
47	20240422	181700	108678980	4100	4100	4100	4100	0
48	20240422	181600	108678980	4100	4100	4100	4100	0
49	20240422	181500	108678980	4100	4100	4100	4100	0
50	20240422	181400	108678980	4100	4100	4100	4100	0
51	20240422	181300	108678980	4100	4100	4100	4100	0
52	20240422	181200	108678980	4100	4100	4100	4100	0
53	20240422	181100	108678980	4100	4100	4100	4100	0
54	20240422	181000	108678980	4100	4100	4100	4100	0
55	20240422	180900	108678980	4100	4100	4100	4100	0
56	20240422	180800	108678980	4100	4100	4100	4100	0
57	20240422	180700	108678980	4100	4100	4100	4100	0
58	20240422	180600	108678980	4100	4100	4100	4100	0
59	20240422	180500	108678980	4100	4100	4100	4100	0
60	20240422	180400	108678980	4100	4100	4100	4100	0
61	20240422	180300	108678980	4100	4100	4100	4100	0
62	20240422	180200	108678980	4100	4100	4100	4100	779
63	20240422	180100	108678980	4100	4100	4100	4100	0
64	20240422	180000	108678980	4100	4100	4100	4100	0
65	20240422	175900	108678980	4100	4100	4100	4100	0
66	20240422	175800	108678980	4100	4100	4100	4100	0
67	20240422	175700	108678980	4100	4100	4100	4100	0
68	20240422	175600	108678980	4100	4100	4100	4100	0
69	20240422	175500	108678980	4100	4100	4100	4100	0
70	20240422	175400	108678980	4100	4100	4100	4100	0
71	20240422	175300	108678980	4100	4100	4100	4100	0
72	20240422	175200	108678980	4100	4100	4100	4100	0
73	20240422	175100	108678980	4100	4100	4100	4100	0
74	20240422	175000	108678980	4100	4100	4100	4100	0
75	20240422	174900	108678980	4100	4100	4100	4100	0
76	20240422	174800	108678980	4100	4100	4100	4100	0
77	20240422	174700	108678980	4100	4100	4100	4100	0
78	20240422	174600	108678980	4100	4100	4100	4100	0
79	20240422	174500	108678980	4100	4100	4100	4100	0
80	20240422	174400	108678980	4100	4100	4100	4100	0
81	20240422	174300	108678980	4100	4100	4100	4100	0
82	20240422	174200	108678980	4100	4100	4100	4100	0
83	20240422	174100	108678980	4100	4100	4100	4100	0
84	20240422	174000	108678980	4100	4100	4100	4100	0
85	20240422	173900	108678980	4100	4100	4100	4100	0
86	20240422	173800	108678980	4100	4100	4100	4100	0
87	20240422	173700	108678980	4100	4100	4100	4100	0
88	20240422	173600	108678980	4100	4100	4100	4100	0
89	20240422	173500	108678980	4100	4100	4100	4100	0
90	20240422	173400	108678980	4100	4100	4100	4100	0
91	20240422	173300	108678980	4100	4100	4100	4100	0
92	20240422	173200	108678980	4100	4100	4100	4100	779
93	20240422	173100	108678980	4100	4100	4100	4100	0
94	20240422	173000	108678980	4100	4100	4100	4100	0
95	20240422	172900	108678980	4100	4100	4100	4100	0
96	20240422	172800	108678980	4100	4100	4100	4100	0
97	20240422	172700	108678980	4100	4100	4100	4100	0
98	20240422	172600	108678980	4100	4100	4100	4100	0
99	20240422	172500	108678980	4100	4100	4100	4100	0
100	20240422	172400	108678980	4100	4100	4100	4100	0
101	20240422	172300	108678980	4100	4100	4100	4100	0
102	20240422	172200	108678980	4100	4100	4100	4100	0
103	20240422	172100	108678980	4100	4100	4100	4100	0
104	20240422	172000	108678980	4100	4100	4100	4100	0
105	20240422	171900	108678980	4100	4100	4100	4100	0
106	20240422	171800	108678980	4100	4100	4100	4100	0
107	20240422	171700	108678980	4100	4100	4100	4100	0
108	20240422	171600	108678980	4100	4100	4100	4100	0
109	20240422	171500	108678980	4100	4100	4100	4100	0
110	20240422	171400	108678980	4100	4100	4100	4100	0
111	20240422	171300	108678980	4100	4100	4100	4100	0
112	20240422	171200	108678980	4100	4100	4100	4100	0
113	20240422	171100	108678980	4100	4100	4100	4100	0
114	20240422	171000	108678980	4100	4100	4100	4100	0
115	20240422	170900	108678980	4100	4100	4100	4100	0
116	20240422	170800	108678980	4100	4100	4100	4100	0
117	20240422	170700	108678980	4100	4100	4100	4100	0
118	20240422	170600	108678980	4100	4100	4100	4100	0
119	20240422	170500	108678980	4100	4100	4100	4100	0
120	20240422	170400	108678980	4100	4100	4100	4100	0
121	20240422	170300	108678980	4100	4100	4100	4100	0
122	20240422	170200	108678980	4100	4100	4100	4100	779
123	20240422	170100	108678980	4100	4100	4100	4100	0
124	20240422	170000	108678980	4100	4100	4100	4100	0
125	20240422	165900	108678980	4100	4100	4100	4100	0
126	20240422	165800	108678980	4100	4100	4100	4100	0
127	20240422	165700	108678980	4100	4100	4100	4100	0
128	20240422	165600	108678980	4100	4100	4100	4100	0
129	20240422	165500	108678980	4100	4100	4100	4100	0
130	20240422	165400	108678980	4100	4100	4100	4100	0
131	20240422	165300	108678980	4100	4100	4100	4100	0
132	20240422	165200	108678980	4100	4100	4100	4100	0
133	20240422	165100	108678980	4100	4100	4100	4100	0
134	20240422	165000	108678980	4100	4100	4100	4100	0
135	20240422	164900	108678980	4100	4100	4100	4100	0
136	20240422	164800	108678980	4100	4100	4100	4100	0
137	20240422	164700	108678980	4100	4100	4100	4100	0
138	20240422	164600	108678980	4100	4100	4100	4100	0
139	20240422	164500	108678980	4100	4100	4100	4100	0
140	20240422	164400	108678980	4100	4100	4100	4100	0
141	20240422	164300	108678980	4100	4100	4100	4100	0
142	20240422	164200	108678980	4100	4100	4100	4100	0
143	20240422	164100	108678980	4100	4100	4100	4100	0
144	20240422	164000	108678980	4100	4100	4100	4100	0
145	20240422	163900	108678980	4100	4100	4100	4100	0
146	20240422	163800	108678980	4100	4100	4100	4100	0
147	20240422	163700	108678980	4100	4100	4100	4100	0
148	20240422	163600	108678980	4100	4100	4100	4100	0
149	20240422	163500	108678980	4100	4100	4100	4100	0
150	20240422	163400	108678980	4100	4100	4100	4100	0
151	20240422	163300	108678980	4100	4100	4100	4100	0
152	20240422	163200	108678980	4100	4100	4100	4100	779
153	20240422	163100	108678980	4100	4100	4100	4100	0
154	20240422	163000	108678980	4100	4100	4100	4100	0
155	20240422	162900	108678980	4100	4100	4100	4100	0
156	20240422	162800	108678980	4100	4100	4100	4100	0
157	20240422	162700	108678980	4100	4100	4100	4100	0
158	20240422	162600	108678980	4100	4100	4100	4100	0
159	20240422	162500	108678980	4100	4100	4100	4100	0
160	20240422	162400	108678980	4100	4100	4100	4100	0
161	20240422	162300	108678980	4100	4100	4100	4100	0
162	20240422	162200	108678980	4100	4100	4100	4100	0
163	20240422	162100	108678980	4100	4100	4100	4100	0
164	20240422	162000	108678980	4100	4100	4100	4100	0
165	20240422	161900	108678980	4100	4100	4100	4100	0
166	20240422	161800	108678980	4100	4100	4100	4100	0
167	20240422	161700	108678980	4100	4100	4100	4100	0
168	20240422	161600	108678980	4100	4100	4100	4100	0
169	20240422	161500	108678980	4100	4100	4100	4100	0
170	20240422	161400	108678980	4100	4100	4100	4100	0
171	20240422	161300	108678980	4100	4100	4100	4100	0
172	20240422	161200	108678980	4100	4100	4100	4100	0
173	20240422	161100	108678980	4100	4100	4100	4100	0
174	20240422	161000	108678980	4100	4100	4100	4100	0
175	20240422	160900	108678980	4100	4100	4100	4100	0
176	20240422	160800	108678980	4100	4100	4100	4100	0
177	20240422	160700	108678980	4100	4100	4100	4100	0
178	20240422	160600	108678980	4100	4100	4100	4100	0
179	20240422	160500	108678980	4100	4100	4100	4100	0
180	20240422	160400	108678980	4100	4100	4100	4100	0
181	20240422	160300	108678980	4100	4100	4100	4100	0
182	20240422	160200	108678980	4100	4100	4100	4100	779
183	20240422	160100	108678980	4100	4100	4100	4100	0
184	20240422	160000	108678980	4100	4100	4100	4100	0
185	20240422	155900	108678980	4100	4100	4100	4100	0
186	20240422	155800	108678980	4100	4100	4100	4100	0
187	20240422	155700	108678980	4100	4100	4100	4100	0
188	20240422	155600	108678980	4100	4100	4100	4100	0
189	20240422	155500	108678980	4100	4100	4100	4100	0
190	20240422	155400	108678980	4100	4100	4100	4100	0
191	20240422	155300	108678980	4100	4100	4100	4100	0
192	20240422	155200	108678980	4100	4100	4100	4100	0
193	20240422	155100	108678980	4100	4100	4100	4100	0
194	20240422	155000	108678980	4100	4100	4100	4100	0
195	20240422	154900	108678980	4100	4100	4100	4100	0
196	20240422	154800	108678980	4100	4100	4100	4100	0
197	20240422	154700	108678980	4100	4100	4100	4100	0
198	20240422	154600	108678980	4100	4100	4100	4100	0
199	20240422	154500	108678980	4100	4100	4100	4100	0
200	20240422	154400	108678980	4100	4100	4100	4100	0
201	20240422	154300	108678980	4100	4100	4100	4100	0
202	20240422	154200	108678980	4100	4100	4100	4100	0
203	20240422	154100	108678980	4100	4100	4100	4100	0
204	20240422	154000	108678980	4100	4100	4100	4100	0
205	20240422	153900	108678980	4100	4100	4100	4100	0
206	20240422	153800	108678980	4100	4100	4100	4100	0
207	20240422	153700	108678980	4100	4100	4100	4100	0
208	20240422	153600	108678980	4100	4100	4100	4100	0
209	20240422	153500	108678980	4100	4100	4100	4100	0
210	20240422	153400	108678980	4100	4100	4100	4100	0
211	20240422	153300	108678980	4100	4100	4100	4100	0
212	20240422	153200	108678980	4100	4100	4100	4100	779
213	20240422	153100	108678980	4100	4100	4100	4100	0
214	20240422	153000	108678980	4100	4100	4100	4100	779
215	20240422	152900	105485080	4085	4085	4085	4085	0
216	20240422	152800	105485080	4085	4085	4085	4085	0
217	20240422	152700	105485080	4085	4085	4085	4085	0
218	20240422	152600	105485080	4085	4085	4085	4085	0
219	20240422	152500	105485080	4085	4085	4085	4085	0
220	20240422	152400	105485080	4085	4085	4085	4085	0
221	20240422	152300	105485080	4085	4085	4085	4085	0
222	20240422	152200	105485080	4085	4085	4085	4085	0
223	20240422	152100	105485080	4085	4085	4085	4085	0
224	20240422	152000	105485080	4085	4085	4085	4085	0
225	20240422	151900	105485080	4085	4075	4085	4075	6
226	20240422	151800	105460580	4085	4085	4085	4085	0
227	20240422	151700	105460580	4085	4085	4085	4085	29
228	20240422	151600	105342115	4080	4085	4085	4080	7
229	20240422	151500	105313525	4080	4080	4080	4080	0
230	20240422	151400	105313525	4080	4080	4080	4080	15
231	20240422	151300	105252325	4085	4085	4085	4080	272
232	20240422	151200	104141210	4085	4085	4085	4085	27
233	20240422	151100	104030915	4080	4080	4080	4080	0
234	20240422	151000	104030915	4080	4080	4080	4080	0
235	20240422	150900	104030915	4080	4080	4080	4080	0
236	20240422	150800	104030915	4080	4080	4080	4080	0
237	20240422	150700	104030915	4080	4095	4095	4080	6
238	20240422	150600	104006360	4080	4095	4095	4080	427
239	20240422	150500	102260010	4095	4095	4095	4095	0
240	20240422	150400	102260010	4095	4095	4095	4095	31
241	20240422	150300	102133065	4100	4100	4100	4100	1
242	20240422	150200	102128965	4090	4090	4090	4090	7
243	20240422	150100	102100335	4080	4080	4080	4080	7
244	20240422	150000	102071775	4100	4100	4100	4100	0
245	20240422	145900	102071775	4100	4100	4100	4100	0
246	20240422	145800	102071775	4100	4100	4100	4100	0
247	20240422	145700	102071775	4100	4100	4100	4100	0
248	20240422	145600	102071775	4100	4100	4100	4100	0
249	20240422	145500	102071775	4100	4100	4100	4100	7
250	20240422	145400	102043075	4100	4100	4100	4100	0
251	20240422	145300	102043075	4100	4100	4100	4100	100
252	20240422	145200	101633075	4100	4100	4100	4100	0
253	20240422	145100	101633075	4100	4100	4100	4100	0
254	20240422	145000	101633075	4100	4100	4100	4100	0
255	20240422	144900	101633075	4100	4095	4100	4095	15
256	20240422	144800	101571640	4085	4075	4100	4075	945
257	20240422	144700	97711620	4095	4095	4095	4095	0
258	20240422	144600	97711620	4095	4095	4095	4095	21
259	20240422	144500	97625625	4095	4095	4095	4095	94
260	20240422	144400	97240695	4095	4095	4095	4095	300
261	20240422	144300	96012195	4095	4095	4095	4095	0
262	20240422	144200	96012195	4095	4095	4095	4095	0
263	20240422	144100	96012195	4095	4095	4095	4095	0
264	20240422	144000	96012195	4095	4095	4095	4095	0
265	20240422	143900	96012195	4095	4095	4095	4095	0
266	20240422	143800	96012195	4095	4095	4095	4095	0
267	20240422	143700	96012195	4095	4095	4095	4095	20
268	20240422	143600	95930295	4095	4095	4095	4095	0
269	20240422	143500	95930295	4095	4095	4095	4095	10
270	20240422	143400	95889345	4095	4095	4095	4095	0
271	20240422	143300	95889345	4095	4095	4095	4095	0
272	20240422	143200	95889345	4095	4095	4095	4095	0
273	20240422	143100	95889345	4095	4095	4095	4095	5
274	20240422	143000	95868870	4075	4080	4080	4075	460
275	20240422	142900	93993100	4085	4085	4085	4085	0
276	20240422	142800	93993100	4085	4085	4085	4085	0
277	20240422	142700	93993100	4085	4085	4085	4085	0
278	20240422	142600	93993100	4085	4080	4085	4080	733
279	20240422	142500	90999700	4070	4070	4070	4070	1
280	20240422	142400	90995630	4085	4085	4085	4085	0
281	20240422	142300	90995630	4085	4085	4085	4085	0
282	20240422	142200	90995630	4085	4085	4085	4085	0
283	20240422	142100	90995630	4085	4085	4085	4085	0
284	20240422	142000	90995630	4085	4085	4085	4085	25
285	20240422	141900	90893505	4075	4080	4080	4075	800
286	20240422	141800	87632975	4095	4095	4095	4095	0
287	20240422	141700	87632975	4095	4095	4095	4095	0
288	20240422	141600	87632975	4095	4095	4095	4095	1
289	20240422	141500	87628880	4095	4095	4095	4095	0
290	20240422	141400	87628880	4095	4095	4095	4095	0
291	20240422	141300	87628880	4095	4095	4095	4095	0
292	20240422	141200	87628880	4095	4095	4095	4095	0
293	20240422	141100	87628880	4095	4095	4095	4095	0
294	20240422	141000	87628880	4095	4090	4095	4090	627
295	20240422	140900	85062940	4080	4090	4090	4080	530
296	20240422	140800	82895540	4090	4090	4090	4090	1
297	20240422	140700	82891450	4090	4090	4090	4090	0
298	20240422	140600	82891450	4090	4090	4090	4090	4
299	20240422	140500	82875090	4080	4080	4080	4080	0
300	20240422	140400	82875090	4080	4090	4090	4080	32
301	20240422	140300	82744230	4090	4090	4090	4090	0
302	20240422	140200	82744230	4090	4090	4090	4090	2
303	20240422	140100	82736050	4080	4080	4080	4080	0
304	20240422	140000	82736050	4080	4080	4080	4080	0
305	20240422	135900	82736050	4080	4080	4080	4080	1
306	20240422	135800	82731970	4080	4080	4080	4080	0
307	20240422	135700	82731970	4080	4080	4080	4080	0
308	20240422	135600	82731970	4080	4090	4090	4080	421
309	20240422	135500	81010090	4090	4090	4090	4090	0
310	20240422	135400	81010090	4090	4090	4090	4090	0
311	20240422	135300	81010090	4090	4090	4090	4090	0
312	20240422	135200	81010090	4090	4090	4090	4090	5
313	20240422	135100	80989640	4090	4090	4090	4090	2
314	20240422	135000	80981460	4090	4090	4090	4090	0
315	20240422	134900	80981460	4090	4090	4090	4090	8
316	20240422	134800	80948740	4090	4090	4090	4090	0
317	20240422	134700	80948740	4090	4090	4090	4090	0
318	20240422	134600	80948740	4090	4090	4090	4090	0
319	20240422	134500	80948740	4090	4090	4090	4090	3
320	20240422	134400	80936470	4085	4085	4085	4085	0
321	20240422	134300	80936470	4085	4085	4085	4085	70
322	20240422	134200	80650520	4085	4085	4085	4085	2
323	20240422	134100	80642350	4085	4085	4085	4085	0
324	20240422	134000	80642350	4085	4085	4085	4085	0
325	20240422	133900	80642350	4085	4085	4085	4085	0
326	20240422	133800	80642350	4085	4085	4085	4085	0
327	20240422	133700	80642350	4085	4085	4085	4085	0
328	20240422	133600	80642350	4085	4085	4085	4085	2
329	20240422	133500	80634180	4085	4085	4085	4085	3
330	20240422	133400	80621925	4090	4090	4090	4090	0
331	20240422	133300	80621925	4090	4090	4090	4090	1
332	20240422	133200	80617835	4090	4085	4090	4085	28
333	20240422	133100	80503440	4080	4080	4080	4080	0
334	20240422	133000	80503440	4080	4080	4080	4080	0
335	20240422	132900	80503440	4080	4080	4080	4080	0
336	20240422	132800	80503440	4080	4080	4080	4080	1
337	20240422	132700	80499360	4085	4085	4085	4085	0
338	20240422	132600	80499360	4085	4085	4085	4085	0
339	20240422	132500	80499360	4085	4085	4085	4085	0
340	20240422	132400	80499360	4085	4085	4085	4085	0
341	20240422	132300	80499360	4085	4085	4085	4085	0
342	20240422	132200	80499360	4085	4085	4085	4085	2736
343	20240422	132100	69322800	4080	4080	4080	4080	107
344	20240422	132000	68886240	4070	4070	4070	4070	0
345	20240422	131900	68886240	4070	4070	4070	4070	0
346	20240422	131800	68886240	4070	4070	4070	4070	0
347	20240422	131700	68886240	4070	4080	4080	4070	419
348	20240422	131600	67176730	4080	4080	4080	4080	0
349	20240422	131500	67176730	4080	4080	4080	4080	0
350	20240422	131400	67176730	4080	4080	4080	4080	1286
351	20240422	131300	61929850	4070	4065	4075	4065	1063
352	20240422	131200	57602095	4065	4065	4065	4065	0
353	20240422	131100	57602095	4065	4065	4065	4065	0
354	20240422	131000	57602095	4065	4065	4065	4065	0
355	20240422	130900	57602095	4065	4065	4065	4065	0
356	20240422	130800	57602095	4065	4065	4065	4055	645
357	20240422	130700	54985635	4060	4060	4060	4060	0
358	20240422	130600	54985635	4060	4060	4060	4060	0
359	20240422	130500	54985635	4060	4060	4060	4060	0
360	20240422	130400	54985635	4060	4060	4060	4060	0
361	20240422	130300	54985635	4060	4060	4060	4060	0
362	20240422	130200	54985635	4060	4060	4060	4060	0
363	20240422	130100	54985635	4060	4060	4060	4060	0
364	20240422	130000	54985635	4060	4060	4060	4060	0
365	20240422	125900	54985635	4060	4060	4060	4060	0
366	20240422	125800	54985635	4060	4060	4060	4060	0
367	20240422	125700	54985635	4060	4060	4060	4060	0
368	20240422	125600	54985635	4060	4060	4060	4060	0
369	20240422	125500	54985635	4060	4060	4060	4060	0
370	20240422	125400	54985635	4060	4060	4060	4060	0
371	20240422	125300	54985635	4060	4060	4060	4060	0
372	20240422	125200	54985635	4060	4060	4060	4060	0
373	20240422	125100	54985635	4060	4060	4060	4060	0
374	20240422	125000	54985635	4060	4060	4060	4060	0
375	20240422	124900	54985635	4060	4060	4060	4060	0
376	20240422	124800	54985635	4060	4060	4060	4060	0
377	20240422	124700	54985635	4060	4060	4060	4060	0
378	20240422	124600	54985635	4060	4060	4060	4060	0
379	20240422	124500	54985635	4060	4060	4060	4060	0
380	20240422	124400	54985635	4060	4060	4060	4060	0
381	20240422	124300	54985635	4060	4060	4060	4060	0
382	20240422	124200	54985635	4060	4060	4060	4060	0
383	20240422	124100	54985635	4060	4065	4065	4060	255
384	20240422	124000	53949085	4060	4060	4060	4060	0
385	20240422	123900	53949085	4060	4060	4060	4060	0
386	20240422	123800	53949085	4060	4060	4060	4060	0
387	20240422	123700	53949085	4060	4060	4060	4060	0
388	20240422	123600	53949085	4060	4060	4060	4060	0
389	20240422	123500	53949085	4060	4060	4060	4060	0
390	20240422	123400	53949085	4060	4060	4060	4060	0
391	20240422	123300	53949085	4060	4060	4060	4060	70
392	20240422	123200	53664885	4065	4065	4065	4065	0
393	20240422	123100	53664885	4065	4065	4065	4065	0
394	20240422	123000	53664885	4065	4065	4065	4065	0
395	20240422	122900	53664885	4065	4065	4065	4065	0
396	20240422	122800	53664885	4065	4065	4065	4065	6
397	20240422	122700	53640495	4060	4060	4060	4060	0
398	20240422	122600	53640495	4060	4060	4060	4060	0
399	20240422	122500	53640495	4060	4060	4060	4060	0
400	20240422	122400	53640495	4060	4060	4060	4060	0
401	20240422	122300	53640495	4060	4060	4060	4060	0
402	20240422	122200	53640495	4060	4060	4060	4060	0
403	20240422	122100	53640495	4060	4060	4060	4060	134
404	20240422	122000	53096455	4065	4065	4065	4065	0
405	20240422	121900	53096455	4065	4065	4065	4065	0
406	20240422	121800	53096455	4065	4065	4065	4065	0
407	20240422	121700	53096455	4065	4065	4065	4065	0
408	20240422	121600	53096455	4065	4065	4065	4065	0
409	20240422	121500	53096455	4065	4065	4065	4065	0
410	20240422	121400	53096455	4065	4065	4065	4065	0
411	20240422	121300	53096455	4065	4065	4065	4065	0
412	20240422	121200	53096455	4065	4065	4065	4065	10
413	20240422	121100	53055805	4060	4060	4060	4060	0
414	20240422	121000	53055805	4060	4060	4060	4060	0
415	20240422	120900	53055805	4060	4060	4060	4060	0
416	20240422	120800	53055805	4060	4060	4060	4060	0
417	20240422	120700	53055805	4060	4060	4060	4060	0
418	20240422	120600	53055805	4060	4060	4060	4060	315
419	20240422	120500	51776905	4065	4065	4065	4065	0
420	20240422	120400	51776905	4065	4065	4065	4065	0
421	20240422	120300	51776905	4065	4065	4065	4065	0
422	20240422	120200	51776905	4065	4065	4065	4065	0
423	20240422	120100	51776905	4065	4065	4065	4065	0
424	20240422	120000	51776905	4065	4060	4065	4060	2001
425	20240422	115900	43652840	4060	4060	4060	4060	0
426	20240422	115800	43652840	4060	4060	4060	4060	0
427	20240422	115700	43652840	4060	4070	4080	4060	1505
428	20240422	115600	37520375	4060	4065	4065	4060	53
429	20240422	115500	37305180	4060	4060	4060	4060	0
430	20240422	115400	37305180	4060	4060	4060	4060	0
431	20240422	115300	37305180	4060	4060	4060	4060	0
432	20240422	115200	37305180	4060	4060	4060	4060	0
433	20240422	115100	37305180	4060	4060	4060	4060	0
434	20240422	115000	37305180	4060	4060	4060	4060	0
435	20240422	114900	37305180	4060	4060	4060	4060	0
436	20240422	114800	37305180	4060	4060	4060	4060	0
437	20240422	114700	37305180	4060	4060	4060	4060	0
438	20240422	114600	37305180	4060	4060	4060	4060	0
439	20240422	114500	37305180	4060	4060	4060	4060	0
440	20240422	114400	37305180	4060	4060	4060	4060	0
441	20240422	114300	37305180	4060	4065	4065	4060	23
442	20240422	114200	37211795	4060	4060	4060	4060	0
443	20240422	114100	37211795	4060	4060	4060	4060	0
444	20240422	114000	37211795	4060	4070	4070	4060	11
445	20240422	113900	37167035	4060	4060	4060	4060	0
446	20240422	113800	37167035	4060	4060	4060	4060	0
447	20240422	113700	37167035	4060	4060	4060	4060	0
448	20240422	113600	37167035	4060	4060	4060	4060	0
449	20240422	113500	37167035	4060	4065	4065	4060	734
450	20240422	113400	34183495	4065	4065	4065	4065	0
451	20240422	113300	34183495	4065	4065	4065	4065	0
452	20240422	113200	34183495	4065	4065	4065	4065	0
453	20240422	113100	34183495	4065	4065	4065	4065	0
454	20240422	113000	34183495	4065	4065	4065	4065	0
455	20240422	112900	34183495	4065	4065	4065	4065	0
456	20240422	112800	34183495	4065	4065	4065	4065	0
457	20240422	112700	34183495	4065	4065	4065	4065	0
458	20240422	112600	34183495	4065	4065	4065	4065	0
459	20240422	112500	34183495	4065	4065	4065	4065	0
460	20240422	112400	34183495	4065	4065	4065	4065	2
461	20240422	112300	34175365	4065	4065	4065	4065	0
462	20240422	112200	34175365	4065	4065	4065	4065	0
463	20240422	112100	34175365	4065	4065	4065	4065	0
464	20240422	112000	34175365	4065	4065	4065	4065	0
465	20240422	111900	34175365	4065	4065	4065	4065	0
466	20240422	111800	34175365	4065	4065	4065	4065	0
467	20240422	111700	34175365	4065	4065	4065	4065	0
468	20240422	111600	34175365	4065	4065	4065	4065	0
469	20240422	111500	34175365	4065	4065	4065	4065	0
470	20240422	111400	34175365	4065	4065	4065	4065	0
471	20240422	111300	34175365	4065	4065	4065	4065	0
472	20240422	111200	34175365	4065	4065	4065	4065	0
473	20240422	111100	34175365	4065	4065	4065	4065	208
474	20240422	111000	33329845	4065	4065	4065	4065	0
475	20240422	110900	33329845	4065	4065	4065	4065	5
476	20240422	110800	33309520	4070	4070	4070	4070	0
477	20240422	110700	33309520	4070	4070	4070	4070	0
478	20240422	110600	33309520	4070	4070	4070	4070	0
479	20240422	110500	33309520	4070	4070	4070	4070	0
480	20240422	110400	33309520	4070	4070	4070	4070	0
481	20240422	110300	33309520	4070	4070	4070	4070	3
482	20240422	110200	33297310	4065	4065	4065	4065	0
483	20240422	110100	33297310	4065	4065	4065	4065	0
484	20240422	110000	33297310	4065	4065	4065	4065	1
485	20240422	105900	33293245	4065	4065	4065	4065	0
486	20240422	105800	33293245	4065	4065	4065	4065	0
487	20240422	105700	33293245	4065	4065	4065	4065	10
488	20240422	105600	33252595	4065	4065	4065	4065	0
489	20240422	105500	33252595	4065	4065	4065	4065	0
490	20240422	105400	33252595	4065	4065	4065	4065	0
491	20240422	105300	33252595	4065	4065	4065	4065	0
492	20240422	105200	33252595	4065	4065	4065	4065	1476
493	20240422	105100	27252655	4065	4065	4065	4065	0
494	20240422	105000	27252655	4065	4065	4065	4065	3
495	20240422	104900	27240460	4060	4060	4060	4060	0
496	20240422	104800	27240460	4060	4060	4060	4060	0
497	20240422	104700	27240460	4060	4060	4060	4060	0
498	20240422	104600	27240460	4060	4060	4060	4060	7
499	20240422	104500	27212040	4055	4055	4055	4055	0
500	20240422	104400	27212040	4055	4055	4055	4055	0
501	20240422	104300	27212040	4055	4055	4055	4055	0
502	20240422	104200	27212040	4055	4055	4055	4055	0
503	20240422	104100	27212040	4055	4055	4055	4055	0
504	20240422	104000	27212040	4055	4055	4055	4055	0
505	20240422	103900	27212040	4055	4055	4055	4055	14
506	20240422	103800	27155270	4055	4055	4055	4055	0
507	20240422	103700	27155270	4055	4055	4055	4055	472
508	20240422	103600	25241310	4055	4055	4055	4055	0
509	20240422	103500	25241310	4055	4055	4055	4055	0
510	20240422	103400	25241310	4055	4060	4060	4055	278
511	20240422	103300	24112770	4050	4050	4050	4050	0
512	20240422	103200	24112770	4050	4050	4050	4050	17
513	20240422	103100	24043920	4060	4060	4060	4060	10
514	20240422	103000	24003320	4055	4055	4055	4055	0
515	20240422	102900	24003320	4055	4055	4055	4055	0
516	20240422	102800	24003320	4055	4055	4055	4055	5
517	20240422	102700	23983045	4055	4055	4055	4055	0
518	20240422	102600	23983045	4055	4055	4055	4055	0
519	20240422	102500	23983045	4055	4055	4055	4055	10
520	20240422	102400	23942495	4040	4040	4040	4040	0
521	20240422	102300	23942495	4040	4040	4040	4040	0
522	20240422	102200	23942495	4040	4040	4040	4040	29
523	20240422	102100	23825335	4040	4040	4040	4040	0
524	20240422	102000	23825335	4040	4050	4050	4040	2179
525	20240422	101900	15006555	4045	4045	4045	4045	0
526	20240422	101800	15006555	4045	4045	4045	4045	0
527	20240422	101700	15006555	4045	4045	4045	4045	0
528	20240422	101600	15006555	4045	4045	4045	4045	0
529	20240422	101500	15006555	4045	4045	4045	4045	0
530	20240422	101400	15006555	4045	4045	4045	4045	0
531	20240422	101300	15006555	4045	4060	4060	4045	45
532	20240422	101200	14823885	4060	4060	4060	4060	0
533	20240422	101100	14823885	4060	4060	4060	4060	0
534	20240422	101000	14823885	4060	4060	4060	4060	4
535	20240422	100900	14807645	4060	4060	4060	4060	0
536	20240422	100800	14807645	4060	4060	4060	4060	0
537	20240422	100700	14807645	4060	4060	4060	4060	1
538	20240422	100600	14803585	4060	4060	4060	4060	1
539	20240422	100500	14799525	4040	4040	4040	4040	0
540	20240422	100400	14799525	4040	4060	4060	4040	472
541	20240422	100300	12885770	4060	4060	4060	4060	0
542	20240422	100200	12885770	4060	4060	4060	4060	0
543	20240422	100100	12885770	4060	4060	4060	4060	3
544	20240422	100000	12873590	4060	4060	4060	4060	0
545	20240422	095900	12873590	4060	4060	4060	4060	0
546	20240422	095800	12873590	4060	4060	4060	4060	100
547	20240422	095700	12467590	4060	4060	4060	4060	0
548	20240422	095600	12467590	4060	4060	4060	4060	1
549	20240422	095500	12463530	4055	4060	4060	4055	11
550	20240422	095400	12418920	4060	4060	4060	4060	2
551	20240422	095300	12410800	4055	4055	4055	4055	0
552	20240422	095200	12410800	4055	4055	4055	4055	40
553	20240422	095100	12248600	4055	4055	4055	4055	10
554	20240422	095000	12208050	4060	4060	4060	4060	0
555	20240422	094900	12208050	4060	4060	4060	4060	27
556	20240422	094800	12098430	4060	4060	4060	4060	0
557	20240422	094700	12098430	4060	4060	4060	4060	1
558	20240422	094600	12094370	4055	4055	4055	4055	40
559	20240422	094500	11932170	4055	4055	4055	4055	0
560	20240422	094400	11932170	4055	4055	4055	4055	0
561	20240422	094300	11932170	4055	4055	4055	4055	0
562	20240422	094200	11932170	4055	4055	4055	4055	0
563	20240422	094100	11932170	4055	4055	4055	4055	0
564	20240422	094000	11932170	4055	4055	4055	4055	0
565	20240422	093900	11932170	4055	4055	4055	4055	0
566	20240422	093800	11932170	4055	4055	4055	4055	1
567	20240422	093700	11928115	4055	4055	4055	4055	0
568	20240422	093600	11928115	4055	4055	4055	4055	0
569	20240422	093500	11928115	4055	4060	4060	4045	67
570	20240422	093400	11656880	4065	4065	4065	4065	0
571	20240422	093300	11656880	4065	4065	4065	4065	0
572	20240422	093200	11656880	4065	4065	4065	4065	0
573	20240422	093100	11656880	4065	4065	4065	4065	0
574	20240422	093000	11656880	4065	4065	4065	4065	4
575	20240422	092900	11640620	4065	4065	4065	4065	23
576	20240422	092800	11547125	4070	4065	4070	4065	123
577	20240422	092700	11046645	4065	4065	4065	4065	2
578	20240422	092600	11038515	4065	4065	4065	4065	0
579	20240422	092500	11038515	4065	4065	4065	4065	0
580	20240422	092400	11038515	4065	4055	4065	4055	310
581	20240422	092300	9779815	4055	4055	4055	4055	0
582	20240422	092200	9779815	4055	4055	4055	4055	0
583	20240422	092100	9779815	4055	4050	4055	4050	133
584	20240422	092000	9240665	4050	4050	4050	4050	17
585	20240422	091900	9171815	4055	4055	4055	4055	0
586	20240422	091800	9171815	4055	4055	4055	4055	0
587	20240422	091700	9171815	4055	4055	4055	4055	0
588	20240422	091600	9171815	4055	4055	4055	4055	0
589	20240422	091500	9171815	4055	4050	4055	4050	24
590	20240422	091400	9074515	4055	4050	4055	4050	34
591	20240422	091300	8936655	4050	4050	4050	4050	53
592	20240422	091200	8722005	4045	4045	4045	4045	43
593	20240422	091100	8548070	4030	4030	4030	4030	33
594	20240422	091000	8415080	4050	4035	4050	4035	360
595	20240422	090900	6957335	4025	4025	4025	4025	209
596	20240422	090800	6116110	4040	4040	4040	4040	0
597	20240422	090700	6116110	4040	4040	4040	4040	0
598	20240422	090600	6116110	4040	4040	4040	4040	0
599	20240422	090500	6116110	4040	4040	4040	4040	0
600	20240422	090400	6116110	4040	4040	4040	4040	0
601	20240422	090300	6116110	4040	4045	4045	4040	1501
602	20240422	090200	52065	4005	4005	4005	4005	0
603	20240422	090100	52065	4005	4005	4005	4005	0
604	20240422	090000	52065	4005	4005	4005	4005	13