KissMeData/004780/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	184300	44816740	4070	4070	4070	4070	863
3	20240422	184200	44816740	4070	4070	4070	4070	0
4	20240422	184100	44816740	4070	4070	4070	4070	0
5	20240422	184000	44816740	4070	4070	4070	4070	0
6	20240422	183900	44816740	4070	4070	4070	4070	0
7	20240422	183800	44816740	4070	4070	4070	4070	0
8	20240422	183700	44816740	4070	4070	4070	4070	0
9	20240422	183600	44816740	4070	4070	4070	4070	0
10	20240422	183500	44816740	4070	4070	4070	4070	0
11	20240422	183400	44816740	4070	4070	4070	4070	0
12	20240422	183300	44816740	4070	4070	4070	4070	0
13	20240422	183200	44816740	4070	4070	4070	4070	0
14	20240422	183100	44816740	4070	4070	4070	4070	0
15	20240422	183000	44816740	4070	4070	4070	4070	0
16	20240422	182900	44816740	4070	4070	4070	4070	0
17	20240422	182800	44816740	4070	4070	4070	4070	0
18	20240422	182700	44816740	4070	4070	4070	4070	0
19	20240422	182600	44816740	4070	4070	4070	4070	0
20	20240422	182500	44816740	4070	4070	4070	4070	0
21	20240422	182400	44816740	4070	4070	4070	4070	0
22	20240422	182300	44816740	4070	4070	4070	4070	0
23	20240422	182200	44816740	4070	4070	4070	4070	0
24	20240422	182100	44816740	4070	4070	4070	4070	0
25	20240422	182000	44816740	4070	4070	4070	4070	0
26	20240422	181900	44816740	4070	4070	4070	4070	0
27	20240422	181800	44816740	4070	4070	4070	4070	0
28	20240422	181700	44816740	4070	4070	4070	4070	0
29	20240422	181600	44816740	4070	4070	4070	4070	0
30	20240422	181500	44816740	4070	4070	4070	4070	0
31	20240422	181400	44816740	4070	4070	4070	4070	0
32	20240422	181300	44816740	4070	4070	4070	4070	863
33	20240422	181200	44816740	4070	4070	4070	4070	0
34	20240422	181100	44816740	4070	4070	4070	4070	0
35	20240422	181000	44816740	4070	4070	4070	4070	0
36	20240422	180900	44816740	4070	4070	4070	4070	0
37	20240422	180800	44816740	4070	4070	4070	4070	0
38	20240422	180700	44816740	4070	4070	4070	4070	0
39	20240422	180600	44816740	4070	4070	4070	4070	0
40	20240422	180500	44816740	4070	4070	4070	4070	0
41	20240422	180400	44816740	4070	4070	4070	4070	0
42	20240422	180300	44816740	4070	4070	4070	4070	0
43	20240422	180200	44816740	4070	4070	4070	4070	0
44	20240422	180100	44816740	4070	4070	4070	4070	0
45	20240422	180000	44816740	4070	4070	4070	4070	0
46	20240422	175900	44816740	4070	4070	4070	4070	0
47	20240422	175800	44816740	4070	4070	4070	4070	0
48	20240422	175700	44816740	4070	4070	4070	4070	0
49	20240422	175600	44816740	4070	4070	4070	4070	0
50	20240422	175500	44816740	4070	4070	4070	4070	0
51	20240422	175400	44816740	4070	4070	4070	4070	0
52	20240422	175300	44816740	4070	4070	4070	4070	0
53	20240422	175200	44816740	4070	4070	4070	4070	0
54	20240422	175100	44816740	4070	4070	4070	4070	0
55	20240422	175000	44816740	4070	4070	4070	4070	0
56	20240422	174900	44816740	4070	4070	4070	4070	0
57	20240422	174800	44816740	4070	4070	4070	4070	0
58	20240422	174700	44816740	4070	4070	4070	4070	0
59	20240422	174600	44816740	4070	4070	4070	4070	0
60	20240422	174500	44816740	4070	4070	4070	4070	0
61	20240422	174400	44816740	4070	4070	4070	4070	0
62	20240422	174300	44816740	4070	4070	4070	4070	863
63	20240422	174200	44816740	4070	4070	4070	4070	0
64	20240422	174100	44816740	4070	4070	4070	4070	0
65	20240422	174000	44816740	4070	4070	4070	4070	0
66	20240422	173900	44816740	4070	4070	4070	4070	0
67	20240422	173800	44816740	4070	4070	4070	4070	0
68	20240422	173700	44816740	4070	4070	4070	4070	0
69	20240422	173600	44816740	4070	4070	4070	4070	0
70	20240422	173500	44816740	4070	4070	4070	4070	0
71	20240422	173400	44816740	4070	4070	4070	4070	0
72	20240422	173300	44816740	4070	4070	4070	4070	0
73	20240422	173200	44816740	4070	4070	4070	4070	0
74	20240422	173100	44816740	4070	4070	4070	4070	0
75	20240422	173000	44816740	4070	4070	4070	4070	0
76	20240422	172900	44816740	4070	4070	4070	4070	0
77	20240422	172800	44816740	4070	4070	4070	4070	0
78	20240422	172700	44816740	4070	4070	4070	4070	0
79	20240422	172600	44816740	4070	4070	4070	4070	0
80	20240422	172500	44816740	4070	4070	4070	4070	0
81	20240422	172400	44816740	4070	4070	4070	4070	0
82	20240422	172300	44816740	4070	4070	4070	4070	0
83	20240422	172200	44816740	4070	4070	4070	4070	0
84	20240422	172100	44816740	4070	4070	4070	4070	0
85	20240422	172000	44816740	4070	4070	4070	4070	0
86	20240422	171900	44816740	4070	4070	4070	4070	0
87	20240422	171800	44816740	4070	4070	4070	4070	0
88	20240422	171700	44816740	4070	4070	4070	4070	0
89	20240422	171600	44816740	4070	4070	4070	4070	0
90	20240422	171500	44816740	4070	4070	4070	4070	0
91	20240422	171400	44816740	4070	4070	4070	4070	0
92	20240422	171300	44816740	4070	4070	4070	4070	863
93	20240422	171200	44816740	4070	4070	4070	4070	0
94	20240422	171100	44816740	4070	4070	4070	4070	0
95	20240422	171000	44816740	4070	4070	4070	4070	0
96	20240422	170900	44816740	4070	4070	4070	4070	0
97	20240422	170800	44816740	4070	4070	4070	4070	0
98	20240422	170700	44816740	4070	4070	4070	4070	0
99	20240422	170600	44816740	4070	4070	4070	4070	0
100	20240422	170500	44816740	4070	4070	4070	4070	0
101	20240422	170400	44816740	4070	4070	4070	4070	0
102	20240422	170300	44816740	4070	4070	4070	4070	0
103	20240422	170200	44816740	4070	4070	4070	4070	0
104	20240422	170100	44816740	4070	4070	4070	4070	0
105	20240422	170000	44816740	4070	4070	4070	4070	0
106	20240422	165900	44816740	4070	4070	4070	4070	0
107	20240422	165800	44816740	4070	4070	4070	4070	0
108	20240422	165700	44816740	4070	4070	4070	4070	0
109	20240422	165600	44816740	4070	4070	4070	4070	0
110	20240422	165500	44816740	4070	4070	4070	4070	0
111	20240422	165400	44816740	4070	4070	4070	4070	0
112	20240422	165300	44816740	4070	4070	4070	4070	0
113	20240422	165200	44816740	4070	4070	4070	4070	0
114	20240422	165100	44816740	4070	4070	4070	4070	0
115	20240422	165000	44816740	4070	4070	4070	4070	0
116	20240422	164900	44816740	4070	4070	4070	4070	0
117	20240422	164800	44816740	4070	4070	4070	4070	0
118	20240422	164700	44816740	4070	4070	4070	4070	0
119	20240422	164600	44816740	4070	4070	4070	4070	0
120	20240422	164500	44816740	4070	4070	4070	4070	0
121	20240422	164400	44816740	4070	4070	4070	4070	0
122	20240422	164300	44816740	4070	4070	4070	4070	863
123	20240422	164200	44816740	4070	4070	4070	4070	0
124	20240422	164100	44816740	4070	4070	4070	4070	0
125	20240422	164000	44816740	4070	4070	4070	4070	0
126	20240422	163900	44816740	4070	4070	4070	4070	0
127	20240422	163800	44816740	4070	4070	4070	4070	0
128	20240422	163700	44816740	4070	4070	4070	4070	0
129	20240422	163600	44816740	4070	4070	4070	4070	0
130	20240422	163500	44816740	4070	4070	4070	4070	0
131	20240422	163400	44816740	4070	4070	4070	4070	0
132	20240422	163300	44816740	4070	4070	4070	4070	0
133	20240422	163200	44816740	4070	4070	4070	4070	0
134	20240422	163100	44816740	4070	4070	4070	4070	0
135	20240422	163000	44816740	4070	4070	4070	4070	0
136	20240422	162900	44816740	4070	4070	4070	4070	0
137	20240422	162800	44816740	4070	4070	4070	4070	0
138	20240422	162700	44816740	4070	4070	4070	4070	0
139	20240422	162600	44816740	4070	4070	4070	4070	0
140	20240422	162500	44816740	4070	4070	4070	4070	0
141	20240422	162400	44816740	4070	4070	4070	4070	0
142	20240422	162300	44816740	4070	4070	4070	4070	0
143	20240422	162200	44816740	4070	4070	4070	4070	0
144	20240422	162100	44816740	4070	4070	4070	4070	0
145	20240422	162000	44816740	4070	4070	4070	4070	0
146	20240422	161900	44816740	4070	4070	4070	4070	0
147	20240422	161800	44816740	4070	4070	4070	4070	0
148	20240422	161700	44816740	4070	4070	4070	4070	0
149	20240422	161600	44816740	4070	4070	4070	4070	0
150	20240422	161500	44816740	4070	4070	4070	4070	0
151	20240422	161400	44816740	4070	4070	4070	4070	0
152	20240422	161300	44816740	4070	4070	4070	4070	863
153	20240422	161200	44816740	4070	4070	4070	4070	0
154	20240422	161100	44816740	4070	4070	4070	4070	0
155	20240422	161000	44816740	4070	4070	4070	4070	0
156	20240422	160900	44816740	4070	4070	4070	4070	0
157	20240422	160800	44816740	4070	4070	4070	4070	0
158	20240422	160700	44816740	4070	4070	4070	4070	0
159	20240422	160600	44816740	4070	4070	4070	4070	0
160	20240422	160500	44816740	4070	4070	4070	4070	0
161	20240422	160400	44816740	4070	4070	4070	4070	0
162	20240422	160300	44816740	4070	4070	4070	4070	0
163	20240422	160200	44816740	4070	4070	4070	4070	0
164	20240422	160100	44816740	4070	4070	4070	4070	0
165	20240422	160000	44816740	4070	4070	4070	4070	0
166	20240422	155900	44816740	4070	4070	4070	4070	0
167	20240422	155800	44816740	4070	4070	4070	4070	0
168	20240422	155700	44816740	4070	4070	4070	4070	0
169	20240422	155600	44816740	4070	4070	4070	4070	0
170	20240422	155500	44816740	4070	4070	4070	4070	0
171	20240422	155400	44816740	4070	4070	4070	4070	0
172	20240422	155300	44816740	4070	4070	4070	4070	0
173	20240422	155200	44816740	4070	4070	4070	4070	0
174	20240422	155100	44816740	4070	4070	4070	4070	0
175	20240422	155000	44816740	4070	4070	4070	4070	0
176	20240422	154900	44816740	4070	4070	4070	4070	0
177	20240422	154800	44816740	4070	4070	4070	4070	0
178	20240422	154700	44816740	4070	4070	4070	4070	0
179	20240422	154600	44816740	4070	4070	4070	4070	0
180	20240422	154500	44816740	4070	4070	4070	4070	0
181	20240422	154400	44816740	4070	4070	4070	4070	0
182	20240422	154300	44816740	4070	4070	4070	4070	863
183	20240422	154200	44816740	4070	4070	4070	4070	0
184	20240422	154100	44816740	4070	4070	4070	4070	0
185	20240422	154000	44816740	4070	4070	4070	4070	0
186	20240422	153900	44816740	4070	4070	4070	4070	0
187	20240422	153800	44816740	4070	4070	4070	4070	0
188	20240422	153700	44816740	4070	4070	4070	4070	0
189	20240422	153600	44816740	4070	4070	4070	4070	0
190	20240422	153500	44816740	4070	4070	4070	4070	0
191	20240422	153400	44816740	4070	4070	4070	4070	0
192	20240422	153300	44816740	4070	4070	4070	4070	0
193	20240422	153200	44816740	4070	4070	4070	4070	0
194	20240422	153100	44816740	4070	4070	4070	4070	0
195	20240422	153000	44816740	4070	4070	4070	4070	863
196	20240422	152900	41304330	4070	4070	4070	4070	0
197	20240422	152800	41304330	4070	4070	4070	4070	0
198	20240422	152700	41304330	4070	4070	4070	4070	0
199	20240422	152600	41304330	4070	4070	4070	4070	0
200	20240422	152500	41304330	4070	4070	4070	4070	0
201	20240422	152400	41304330	4070	4070	4070	4070	0
202	20240422	152300	41304330	4070	4070	4070	4070	0
203	20240422	152200	41304330	4070	4070	4070	4070	0
204	20240422	152100	41304330	4070	4070	4070	4070	0
205	20240422	152000	41304330	4070	4070	4070	4070	0
206	20240422	151900	41304330	4070	4070	4070	4070	0
207	20240422	151800	41304330	4070	4065	4070	4065	5
208	20240422	151700	41283995	4070	4070	4070	4070	0
209	20240422	151600	41283995	4070	4070	4070	4070	15
210	20240422	151500	41222945	4070	4070	4070	4070	10
211	20240422	151400	41182245	4070	4070	4070	4070	11
212	20240422	151300	41137475	4070	4070	4070	4070	15
213	20240422	151200	41076425	4070	4070	4070	4070	5
214	20240422	151100	41056075	4070	4070	4070	4070	23
215	20240422	151000	40962465	4070	4065	4070	4065	22
216	20240422	150900	40872930	4070	4070	4070	4070	6
217	20240422	150800	40848510	4070	4070	4070	4070	13
218	20240422	150700	40795600	4070	4070	4070	4070	7
219	20240422	150600	40767110	4070	4070	4070	4070	15
220	20240422	150500	40706060	4070	4070	4070	4070	22
221	20240422	150400	40616520	4070	4070	4070	4070	5
222	20240422	150300	40596170	4070	4070	4070	4070	13
223	20240422	150200	40543260	4070	4065	4070	4065	80
224	20240422	150100	40218055	4065	4065	4065	4065	11
225	20240422	150000	40173340	4065	4065	4065	4065	27
226	20240422	145900	40063585	4065	4065	4065	4065	9
227	20240422	145800	40027000	4065	4065	4065	4065	15
228	20240422	145700	39966025	4065	4065	4065	4065	6
229	20240422	145600	39941635	4065	4065	4065	4065	15
230	20240422	145500	39880660	4065	4065	4065	4065	20
231	20240422	145400	39799360	4065	4065	4065	4065	6
232	20240422	145300	39774970	4065	4065	4065	4065	15
233	20240422	145200	39713995	4065	4065	4065	4065	6
234	20240422	145100	39689605	4065	4065	4065	4065	15
235	20240422	145000	39628630	4065	4065	4065	4065	6
236	20240422	144900	39604240	4065	4065	4065	4065	20
237	20240422	144800	39522940	4065	4065	4065	4065	17
238	20240422	144700	39453835	4065	4065	4065	4065	5
239	20240422	144600	39433510	4065	4065	4065	4065	14
240	20240422	144500	39376600	4065	4065	4065	4065	7
241	20240422	144400	39348145	4065	4060	4065	4055	308
242	20240422	144300	38099030	4060	4060	4060	4060	16
243	20240422	144200	38034070	4060	4065	4065	4060	306
244	20240422	144100	36791680	4065	4065	4065	4065	12
245	20240422	144000	36742900	4065	4065	4065	4065	9
246	20240422	143900	36706315	4065	4065	4065	4065	21
247	20240422	143800	36620950	4065	4065	4065	4065	13
248	20240422	143700	36568105	4065	4065	4065	4065	7
249	20240422	143600	36539650	4065	4060	4065	4055	50
250	20240422	143500	36336715	4065	4060	4065	4060	10
251	20240422	143400	36296070	4065	4065	4065	4065	10
252	20240422	143300	36255420	4065	4065	4065	4065	0
253	20240422	143200	36255420	4065	4065	4065	4065	0
254	20240422	143100	36255420	4065	4065	4065	4065	0
255	20240422	143000	36255420	4065	4065	4065	4065	0
256	20240422	142900	36255420	4065	4065	4065	4065	0
257	20240422	142800	36255420	4065	4065	4065	4065	0
258	20240422	142700	36255420	4065	4065	4065	4065	0
259	20240422	142600	36255420	4065	4065	4065	4065	0
260	20240422	142500	36255420	4065	4065	4065	4065	1
261	20240422	142400	36251355	4060	4060	4060	4060	0
262	20240422	142300	36251355	4060	4060	4060	4060	4
263	20240422	142200	36235115	4065	4065	4065	4065	0
264	20240422	142100	36235115	4065	4065	4065	4065	0
265	20240422	142000	36235115	4065	4065	4065	4065	0
266	20240422	141900	36235115	4065	4065	4065	4065	350
267	20240422	141800	34812365	4065	4065	4065	4065	0
268	20240422	141700	34812365	4065	4065	4065	4065	0
269	20240422	141600	34812365	4065	4065	4065	4065	0
270	20240422	141500	34812365	4065	4065	4065	4065	0
271	20240422	141400	34812365	4065	4065	4065	4065	0
272	20240422	141300	34812365	4065	4065	4065	4065	0
273	20240422	141200	34812365	4065	4065	4065	4065	2
274	20240422	141100	34804235	4065	4065	4065	4065	0
275	20240422	141000	34804235	4065	4065	4065	4065	1
276	20240422	140900	34800170	4055	4055	4055	4055	9
277	20240422	140800	34763675	4060	4060	4060	4060	0
278	20240422	140700	34763675	4060	4060	4060	4060	0
279	20240422	140600	34763675	4060	4060	4060	4060	3
280	20240422	140500	34751495	4065	4065	4065	4065	0
281	20240422	140400	34751495	4065	4065	4065	4065	0
282	20240422	140300	34751495	4065	4065	4065	4065	0
283	20240422	140200	34751495	4065	4055	4065	4055	395
284	20240422	140100	33149760	4065	4065	4065	4065	0
285	20240422	140000	33149760	4065	4065	4065	4065	0
286	20240422	135900	33149760	4065	4065	4065	4065	1
287	20240422	135800	33145695	4065	4065	4065	4065	0
288	20240422	135700	33145695	4065	4065	4065	4065	1
289	20240422	135600	33141630	4055	4055	4055	4055	0
290	20240422	135500	33141630	4055	4055	4055	4055	0
291	20240422	135400	33141630	4055	4055	4055	4055	0
292	20240422	135300	33141630	4055	4055	4055	4055	0
293	20240422	135200	33141630	4055	4055	4055	4055	10
294	20240422	135100	33101080	4065	4060	4065	4060	494
295	20240422	135000	31094170	4060	4060	4060	4060	6
296	20240422	134900	31069810	4060	4060	4060	4060	0
297	20240422	134800	31069810	4060	4060	4060	4060	0
298	20240422	134700	31069810	4060	4060	4060	4060	0
299	20240422	134600	31069810	4060	4060	4060	4060	0
300	20240422	134500	31069810	4060	4060	4060	4060	0
301	20240422	134400	31069810	4060	4060	4060	4060	0
302	20240422	134300	31069810	4060	4060	4060	4060	0
303	20240422	134200	31069810	4060	4060	4060	4060	0
304	20240422	134100	31069810	4060	4060	4060	4060	0
305	20240422	134000	31069810	4060	4060	4060	4060	0
306	20240422	133900	31069810	4060	4060	4060	4060	0
307	20240422	133800	31069810	4060	4060	4060	4060	0
308	20240422	133700	31069810	4060	4060	4060	4060	0
309	20240422	133600	31069810	4060	4060	4060	4060	0
310	20240422	133500	31069810	4060	4060	4060	4060	128
311	20240422	133400	30550130	4060	4060	4060	4060	0
312	20240422	133300	30550130	4060	4060	4060	4060	0
313	20240422	133200	30550130	4060	4060	4060	4060	0
314	20240422	133100	30550130	4060	4060	4060	4060	0
315	20240422	133000	30550130	4060	4060	4060	4060	0
316	20240422	132900	30550130	4060	4060	4060	4060	0
317	20240422	132800	30550130	4060	4060	4060	4060	0
318	20240422	132700	30550130	4060	4060	4060	4060	0
319	20240422	132600	30550130	4060	4060	4060	4060	0
320	20240422	132500	30550130	4060	4060	4060	4060	0
321	20240422	132400	30550130	4060	4060	4060	4060	0
322	20240422	132300	30550130	4060	4060	4060	4060	0
323	20240422	132200	30550130	4060	4060	4060	4060	0
324	20240422	132100	30550130	4060	4060	4060	4060	0
325	20240422	132000	30550130	4060	4060	4060	4060	0
326	20240422	131900	30550130	4060	4060	4060	4060	0
327	20240422	131800	30550130	4060	4060	4060	4060	0
328	20240422	131700	30550130	4060	4060	4060	4060	0
329	20240422	131600	30550130	4060	4060	4060	4060	0
330	20240422	131500	30550130	4060	4060	4060	4060	0
331	20240422	131400	30550130	4060	4060	4060	4060	300
332	20240422	131300	29332130	4060	4060	4060	4060	0
333	20240422	131200	29332130	4060	4060	4060	4060	0
334	20240422	131100	29332130	4060	4060	4060	4060	0
335	20240422	131000	29332130	4060	4060	4060	4060	0
336	20240422	130900	29332130	4060	4060	4060	4060	0
337	20240422	130800	29332130	4060	4060	4060	4060	0
338	20240422	130700	29332130	4060	4060	4060	4060	0
339	20240422	130600	29332130	4060	4060	4060	4060	5
340	20240422	130500	29311830	4060	4060	4060	4060	0
341	20240422	130400	29311830	4060	4060	4060	4060	0
342	20240422	130300	29311830	4060	4060	4060	4060	0
343	20240422	130200	29311830	4060	4060	4060	4060	200
344	20240422	130100	28499830	4060	4060	4060	4060	0
345	20240422	130000	28499830	4060	4060	4060	4060	0
346	20240422	125900	28499830	4060	4060	4060	4060	0
347	20240422	125800	28499830	4060	4060	4060	4060	0
348	20240422	125700	28499830	4060	4060	4060	4060	0
349	20240422	125600	28499830	4060	4060	4060	4060	0
350	20240422	125500	28499830	4060	4060	4060	4060	0
351	20240422	125400	28499830	4060	4060	4060	4060	0
352	20240422	125300	28499830	4060	4060	4060	4060	0
353	20240422	125200	28499830	4060	4060	4060	4060	25
354	20240422	125100	28398330	4060	4060	4060	4060	0
355	20240422	125000	28398330	4060	4060	4060	4060	0
356	20240422	124900	28398330	4060	4060	4060	4060	0
357	20240422	124800	28398330	4060	4060	4060	4060	0
358	20240422	124700	28398330	4060	4060	4060	4060	0
359	20240422	124600	28398330	4060	4060	4060	4060	0
360	20240422	124500	28398330	4060	4060	4060	4060	0
361	20240422	124400	28398330	4060	4060	4060	4060	0
362	20240422	124300	28398330	4060	4060	4060	4060	0
363	20240422	124200	28398330	4060	4060	4060	4060	0
364	20240422	124100	28398330	4060	4060	4060	4060	0
365	20240422	124000	28398330	4060	4060	4060	4060	0
366	20240422	123900	28398330	4060	4060	4060	4060	0
367	20240422	123800	28398330	4060	4060	4060	4060	0
368	20240422	123700	28398330	4060	4060	4060	4060	0
369	20240422	123600	28398330	4060	4060	4060	4060	0
370	20240422	123500	28398330	4060	4060	4060	4060	0
371	20240422	123400	28398330	4060	4060	4060	4060	0
372	20240422	123300	28398330	4060	4060	4060	4060	0
373	20240422	123200	28398330	4060	4060	4060	4060	0
374	20240422	123100	28398330	4060	4060	4060	4060	0
375	20240422	123000	28398330	4060	4060	4060	4060	0
376	20240422	122900	28398330	4060	4060	4060	4060	0
377	20240422	122800	28398330	4060	4060	4060	4060	0
378	20240422	122700	28398330	4060	4060	4060	4060	0
379	20240422	122600	28398330	4060	4060	4060	4060	0
380	20240422	122500	28398330	4060	4060	4060	4060	0
381	20240422	122400	28398330	4060	4060	4060	4060	0
382	20240422	122300	28398330	4060	4060	4060	4060	0
383	20240422	122200	28398330	4060	4060	4060	4060	0
384	20240422	122100	28398330	4060	4060	4060	4060	0
385	20240422	122000	28398330	4060	4060	4060	4060	10
386	20240422	121900	28357730	4055	4055	4055	4055	0
387	20240422	121800	28357730	4055	4055	4055	4055	10
388	20240422	121700	28317180	4060	4060	4060	4060	0
389	20240422	121600	28317180	4060	4060	4060	4060	0
390	20240422	121500	28317180	4060	4060	4060	4060	0
391	20240422	121400	28317180	4060	4060	4060	4060	0
392	20240422	121300	28317180	4060	4060	4060	4060	24
393	20240422	121200	28219740	4060	4060	4060	4060	0
394	20240422	121100	28219740	4060	4060	4060	4060	0
395	20240422	121000	28219740	4060	4060	4060	4060	0
396	20240422	120900	28219740	4060	4060	4060	4060	0
397	20240422	120800	28219740	4060	4060	4060	4060	0
398	20240422	120700	28219740	4060	4060	4060	4060	0
399	20240422	120600	28219740	4060	4060	4060	4060	0
400	20240422	120500	28219740	4060	4060	4060	4060	0
401	20240422	120400	28219740	4060	4060	4060	4060	0
402	20240422	120300	28219740	4060	4060	4060	4060	0
403	20240422	120200	28219740	4060	4060	4060	4060	200
404	20240422	120100	27407740	4060	4060	4060	4060	0
405	20240422	120000	27407740	4060	4060	4060	4060	0
406	20240422	115900	27407740	4060	4060	4060	4060	0
407	20240422	115800	27407740	4060	4060	4060	4060	0
408	20240422	115700	27407740	4060	4060	4060	4060	0
409	20240422	115600	27407740	4060	4060	4060	4060	0
410	20240422	115500	27407740	4060	4060	4060	4060	0
411	20240422	115400	27407740	4060	4060	4060	4060	0
412	20240422	115300	27407740	4060	4060	4060	4060	0
413	20240422	115200	27407740	4060	4060	4060	4060	0
414	20240422	115100	27407740	4060	4060	4060	4060	0
415	20240422	115000	27407740	4060	4060	4060	4060	0
416	20240422	114900	27407740	4060	4060	4060	4060	0
417	20240422	114800	27407740	4060	4060	4060	4060	0
418	20240422	114700	27407740	4060	4060	4060	4060	0
419	20240422	114600	27407740	4060	4060	4060	4060	1
420	20240422	114500	27403680	4055	4055	4055	4055	0
421	20240422	114400	27403680	4055	4055	4055	4055	0
422	20240422	114300	27403680	4055	4055	4055	4055	0
423	20240422	114200	27403680	4055	4055	4055	4055	0
424	20240422	114100	27403680	4055	4055	4055	4055	0
425	20240422	114000	27403680	4055	4055	4055	4055	0
426	20240422	113900	27403680	4055	4055	4055	4055	0
427	20240422	113800	27403680	4055	4055	4055	4055	0
428	20240422	113700	27403680	4055	4055	4055	4055	0
429	20240422	113600	27403680	4055	4055	4055	4055	185
430	20240422	113500	26653505	4060	4060	4060	4060	0
431	20240422	113400	26653505	4060	4060	4060	4060	0
432	20240422	113300	26653505	4060	4060	4060	4060	0
433	20240422	113200	26653505	4060	4060	4060	4060	576
434	20240422	113100	24314945	4060	4060	4060	4060	0
435	20240422	113000	24314945	4060	4060	4060	4060	0
436	20240422	112900	24314945	4060	4060	4060	4060	0
437	20240422	112800	24314945	4060	4060	4060	4060	0
438	20240422	112700	24314945	4060	4060	4060	4060	0
439	20240422	112600	24314945	4060	4060	4060	4060	0
440	20240422	112500	24314945	4060	4060	4060	4060	0
441	20240422	112400	24314945	4060	4060	4060	4060	0
442	20240422	112300	24314945	4060	4060	4060	4060	0
443	20240422	112200	24314945	4060	4060	4060	4060	0
444	20240422	112100	24314945	4060	4060	4060	4060	0
445	20240422	112000	24314945	4060	4060	4060	4060	501
446	20240422	111900	22280885	4060	4060	4060	4060	0
447	20240422	111800	22280885	4060	4060	4060	4060	0
448	20240422	111700	22280885	4060	4060	4060	4060	0
449	20240422	111600	22280885	4060	4060	4060	4060	0
450	20240422	111500	22280885	4060	4060	4060	4060	0
451	20240422	111400	22280885	4060	4060	4060	4060	0
452	20240422	111300	22280885	4060	4060	4060	4060	0
453	20240422	111200	22280885	4060	4060	4060	4060	0
454	20240422	111100	22280885	4060	4060	4060	4060	0
455	20240422	111000	22280885	4060	4060	4060	4060	0
456	20240422	110900	22280885	4060	4060	4060	4060	0
457	20240422	110800	22280885	4060	4060	4060	4060	0
458	20240422	110700	22280885	4060	4060	4060	4060	0
459	20240422	110600	22280885	4060	4060	4060	4060	0
460	20240422	110500	22280885	4060	4060	4060	4060	0
461	20240422	110400	22280885	4060	4060	4060	4060	0
462	20240422	110300	22280885	4060	4060	4060	4060	0
463	20240422	110200	22280885	4060	4060	4060	4060	0
464	20240422	110100	22280885	4060	4060	4060	4060	0
465	20240422	110000	22280885	4060	4060	4060	4060	0
466	20240422	105900	22280885	4060	4060	4060	4060	0
467	20240422	105800	22280885	4060	4060	4060	4060	0
468	20240422	105700	22280885	4060	4060	4060	4060	0
469	20240422	105600	22280885	4060	4060	4060	4060	0
470	20240422	105500	22280885	4060	4060	4060	4060	0
471	20240422	105400	22280885	4060	4060	4060	4060	0
472	20240422	105300	22280885	4060	4060	4060	4060	0
473	20240422	105200	22280885	4060	4060	4060	4060	0
474	20240422	105100	22280885	4060	4060	4060	4060	0
475	20240422	105000	22280885	4060	4060	4060	4060	3
476	20240422	104900	22268705	4060	4060	4060	4060	0
477	20240422	104800	22268705	4060	4060	4060	4060	0
478	20240422	104700	22268705	4060	4060	4060	4060	0
479	20240422	104600	22268705	4060	4060	4060	4060	0
480	20240422	104500	22268705	4060	4060	4060	4060	0
481	20240422	104400	22268705	4060	4060	4060	4060	1
482	20240422	104300	22264645	4060	4060	4060	4060	0
483	20240422	104200	22264645	4060	4060	4060	4060	0
484	20240422	104100	22264645	4060	4060	4060	4060	0
485	20240422	104000	22264645	4060	4055	4060	4055	51
486	20240422	103900	22057835	4050	4050	4050	4050	0
487	20240422	103800	22057835	4050	4050	4050	4050	0
488	20240422	103700	22057835	4050	4050	4050	4050	0
489	20240422	103600	22057835	4050	4050	4050	4050	103
490	20240422	103500	21640685	4050	4050	4050	4050	0
491	20240422	103400	21640685	4050	4050	4050	4050	0
492	20240422	103300	21640685	4050	4050	4050	4050	0
493	20240422	103200	21640685	4050	4050	4050	4050	8
494	20240422	103100	21608285	4055	4055	4055	4055	0
495	20240422	103000	21608285	4055	4055	4055	4055	0
496	20240422	102900	21608285	4055	4055	4055	4055	0
497	20240422	102800	21608285	4055	4055	4055	4055	0
498	20240422	102700	21608285	4055	4055	4055	4055	6
499	20240422	102600	21583955	4055	4055	4055	4055	0
500	20240422	102500	21583955	4055	4055	4055	4055	0
501	20240422	102400	21583955	4055	4055	4055	4055	0
502	20240422	102300	21583955	4055	4055	4055	4055	0
503	20240422	102200	21583955	4055	4055	4055	4055	30
504	20240422	102100	21462305	4055	4055	4055	4055	0
505	20240422	102000	21462305	4055	4055	4055	4055	0
506	20240422	101900	21462305	4055	4055	4055	4055	11
507	20240422	101800	21417700	4060	4060	4060	4060	0
508	20240422	101700	21417700	4060	4060	4060	4060	0
509	20240422	101600	21417700	4060	4060	4060	4060	0
510	20240422	101500	21417700	4060	4060	4060	4060	0
511	20240422	101400	21417700	4060	4060	4060	4060	0
512	20240422	101300	21417700	4060	4060	4060	4060	0
513	20240422	101200	21417700	4060	4060	4060	4060	20
514	20240422	101100	21336500	4055	4055	4055	4055	167
515	20240422	101000	20659315	4055	4055	4055	4055	77
516	20240422	100900	20347080	4060	4060	4060	4060	2
517	20240422	100800	20338960	4060	4060	4060	4060	0
518	20240422	100700	20338960	4060	4060	4060	4060	0
519	20240422	100600	20338960	4060	4060	4060	4060	0
520	20240422	100500	20338960	4060	4060	4060	4060	0
521	20240422	100400	20338960	4060	4060	4060	4060	7
522	20240422	100300	20310540	4055	4055	4055	4055	0
523	20240422	100200	20310540	4055	4070	4070	4055	302
524	20240422	100100	19084900	4070	4070	4070	4070	5
525	20240422	100000	19064550	4075	4075	4075	4075	0
526	20240422	095900	19064550	4075	4075	4075	4075	0
527	20240422	095800	19064550	4075	4075	4075	4075	0
528	20240422	095700	19064550	4075	4075	4075	4075	0
529	20240422	095600	19064550	4075	4075	4075	4075	0
530	20240422	095500	19064550	4075	4075	4075	4075	0
531	20240422	095400	19064550	4075	4075	4075	4075	0
532	20240422	095300	19064550	4075	4075	4075	4075	0
533	20240422	095200	19064550	4075	4075	4075	4075	0
534	20240422	095100	19064550	4075	4065	4075	4065	389
535	20240422	095000	17481455	4065	4065	4065	4065	0
536	20240422	094900	17481455	4065	4065	4065	4065	0
537	20240422	094800	17481455	4065	4065	4065	4065	0
538	20240422	094700	17481455	4065	4065	4065	4065	0
539	20240422	094600	17481455	4065	4065	4065	4065	1
540	20240422	094500	17477390	4070	4070	4070	4070	0
541	20240422	094400	17477390	4070	4070	4070	4070	0
542	20240422	094300	17477390	4070	4070	4070	4070	1
543	20240422	094200	17473320	4050	4060	4070	4050	222
544	20240422	094100	16572650	4060	4060	4060	4060	266
545	20240422	094000	15492690	4060	4060	4060	4060	1200
546	20240422	093900	10620690	4060	4060	4060	4060	0
547	20240422	093800	10620690	4060	4060	4060	4060	0
548	20240422	093700	10620690	4060	4060	4060	4060	1000
549	20240422	093600	6560690	4060	4060	4060	4060	0
550	20240422	093500	6560690	4060	4060	4060	4060	100
551	20240422	093400	6154690	4060	4060	4060	4060	0
552	20240422	093300	6154690	4060	4060	4060	4060	0
553	20240422	093200	6154690	4060	4060	4060	4060	0
554	20240422	093100	6154690	4060	4060	4060	4060	0
555	20240422	093000	6154690	4060	4060	4060	4060	0
556	20240422	092900	6154690	4060	4060	4060	4060	0
557	20240422	092800	6154690	4060	4060	4060	4060	0
558	20240422	092700	6154690	4060	4060	4060	4060	0
559	20240422	092600	6154690	4060	4060	4060	4060	0
560	20240422	092500	6154690	4060	4060	4060	4060	0
561	20240422	092400	6154690	4060	4060	4060	4060	34
562	20240422	092300	6016650	4050	4050	4050	4050	0
563	20240422	092200	6016650	4050	4050	4050	4050	10
564	20240422	092100	5976150	4050	4050	4050	4050	3
565	20240422	092000	5964000	4060	4055	4060	4045	4
566	20240422	091900	5947790	4060	4055	4060	4045	4
567	20240422	091800	5931580	4060	4060	4060	4060	549
568	20240422	091700	3702640	4045	4045	4045	4045	0
569	20240422	091600	3702640	4045	4055	4055	4045	3
570	20240422	091500	3690490	4060	4060	4060	4060	0
571	20240422	091400	3690490	4060	4060	4060	4060	0
572	20240422	091300	3690490	4060	4040	4060	4040	14
573	20240422	091200	3633910	4040	4040	4040	4040	150
574	20240422	091100	3027910	4040	4040	4040	4040	4
575	20240422	091000	3011750	4040	4055	4055	4040	261
576	20240422	090900	1957295	4060	4060	4060	4060	1
577	20240422	090800	1953235	4030	4055	4055	4030	167
578	20240422	090700	1279870	4060	4060	4060	4060	0
579	20240422	090600	1279870	4060	4060	4060	4060	10
580	20240422	090500	1239270	4060	4060	4060	4060	0
581	20240422	090400	1239270	4060	4060	4060	4060	0
582	20240422	090300	1239270	4060	4060	4060	4060	0
583	20240422	090200	1239270	4060	4060	4060	4060	0
584	20240422	090100	1239270	4060	4060	4060	4060	20
585	20240422	090000	1158070	4060	4035	4060	4035	287