KissMeData/015860/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	190100	148207440	4095	4095	4095	4095	646
3	20240422	190000	148207440	4095	4095	4095	4095	0
4	20240422	185900	148207440	4095	4095	4095	4095	0
5	20240422	185800	148207440	4095	4095	4095	4095	0
6	20240422	185700	148207440	4095	4095	4095	4095	0
7	20240422	185600	148207440	4095	4095	4095	4095	0
8	20240422	185500	148207440	4095	4095	4095	4095	0
9	20240422	185400	148207440	4095	4095	4095	4095	0
10	20240422	185300	148207440	4095	4095	4095	4095	0
11	20240422	185200	148207440	4095	4095	4095	4095	0
12	20240422	185100	148207440	4095	4095	4095	4095	0
13	20240422	185000	148207440	4095	4095	4095	4095	0
14	20240422	184900	148207440	4095	4095	4095	4095	0
15	20240422	184800	148207440	4095	4095	4095	4095	0
16	20240422	184700	148207440	4095	4095	4095	4095	0
17	20240422	184600	148207440	4095	4095	4095	4095	0
18	20240422	184500	148207440	4095	4095	4095	4095	0
19	20240422	184400	148207440	4095	4095	4095	4095	0
20	20240422	184300	148207440	4095	4095	4095	4095	0
21	20240422	184200	148207440	4095	4095	4095	4095	0
22	20240422	184100	148207440	4095	4095	4095	4095	0
23	20240422	184000	148207440	4095	4095	4095	4095	0
24	20240422	183900	148207440	4095	4095	4095	4095	0
25	20240422	183800	148207440	4095	4095	4095	4095	0
26	20240422	183700	148207440	4095	4095	4095	4095	0
27	20240422	183600	148207440	4095	4095	4095	4095	0
28	20240422	183500	148207440	4095	4095	4095	4095	0
29	20240422	183400	148207440	4095	4095	4095	4095	0
30	20240422	183300	148207440	4095	4095	4095	4095	0
31	20240422	183200	148207440	4095	4095	4095	4095	0
32	20240422	183100	148207440	4095	4095	4095	4095	646
33	20240422	183000	148207440	4095	4095	4095	4095	0
34	20240422	182900	148207440	4095	4095	4095	4095	0
35	20240422	182800	148207440	4095	4095	4095	4095	0
36	20240422	182700	148207440	4095	4095	4095	4095	0
37	20240422	182600	148207440	4095	4095	4095	4095	0
38	20240422	182500	148207440	4095	4095	4095	4095	0
39	20240422	182400	148207440	4095	4095	4095	4095	0
40	20240422	182300	148207440	4095	4095	4095	4095	0
41	20240422	182200	148207440	4095	4095	4095	4095	0
42	20240422	182100	148207440	4095	4095	4095	4095	0
43	20240422	182000	148207440	4095	4095	4095	4095	0
44	20240422	181900	148207440	4095	4095	4095	4095	0
45	20240422	181800	148207440	4095	4095	4095	4095	0
46	20240422	181700	148207440	4095	4095	4095	4095	0
47	20240422	181600	148207440	4095	4095	4095	4095	0
48	20240422	181500	148207440	4095	4095	4095	4095	0
49	20240422	181400	148207440	4095	4095	4095	4095	0
50	20240422	181300	148207440	4095	4095	4095	4095	0
51	20240422	181200	148207440	4095	4095	4095	4095	0
52	20240422	181100	148207440	4095	4095	4095	4095	0
53	20240422	181000	148207440	4095	4095	4095	4095	0
54	20240422	180900	148207440	4095	4095	4095	4095	0
55	20240422	180800	148207440	4095	4095	4095	4095	0
56	20240422	180700	148207440	4095	4095	4095	4095	0
57	20240422	180600	148207440	4095	4095	4095	4095	0
58	20240422	180500	148207440	4095	4095	4095	4095	0
59	20240422	180400	148207440	4095	4095	4095	4095	0
60	20240422	180300	148207440	4095	4095	4095	4095	0
61	20240422	180200	148207440	4095	4095	4095	4095	0
62	20240422	180100	148207440	4095	4095	4095	4095	646
63	20240422	180000	148207440	4095	4095	4095	4095	0
64	20240422	175900	148207440	4095	4095	4095	4095	0
65	20240422	175800	148207440	4095	4095	4095	4095	0
66	20240422	175700	148207440	4095	4095	4095	4095	0
67	20240422	175600	148207440	4095	4095	4095	4095	0
68	20240422	175500	148207440	4095	4095	4095	4095	0
69	20240422	175400	148207440	4095	4095	4095	4095	0
70	20240422	175300	148207440	4095	4095	4095	4095	0
71	20240422	175200	148207440	4095	4095	4095	4095	0
72	20240422	175100	148207440	4095	4095	4095	4095	0
73	20240422	175000	148207440	4095	4095	4095	4095	0
74	20240422	174900	148207440	4095	4095	4095	4095	0
75	20240422	174800	148207440	4095	4095	4095	4095	0
76	20240422	174700	148207440	4095	4095	4095	4095	0
77	20240422	174600	148207440	4095	4095	4095	4095	0
78	20240422	174500	148207440	4095	4095	4095	4095	0
79	20240422	174400	148207440	4095	4095	4095	4095	0
80	20240422	174300	148207440	4095	4095	4095	4095	0
81	20240422	174200	148207440	4095	4095	4095	4095	0
82	20240422	174100	148207440	4095	4095	4095	4095	0
83	20240422	174000	148207440	4095	4095	4095	4095	0
84	20240422	173900	148207440	4095	4095	4095	4095	0
85	20240422	173800	148207440	4095	4095	4095	4095	0
86	20240422	173700	148207440	4095	4095	4095	4095	0
87	20240422	173600	148207440	4095	4095	4095	4095	0
88	20240422	173500	148207440	4095	4095	4095	4095	0
89	20240422	173400	148207440	4095	4095	4095	4095	0
90	20240422	173300	148207440	4095	4095	4095	4095	0
91	20240422	173200	148207440	4095	4095	4095	4095	0
92	20240422	173100	148207440	4095	4095	4095	4095	646
93	20240422	173000	148207440	4095	4095	4095	4095	0
94	20240422	172900	148207440	4095	4095	4095	4095	0
95	20240422	172800	148207440	4095	4095	4095	4095	0
96	20240422	172700	148207440	4095	4095	4095	4095	0
97	20240422	172600	148207440	4095	4095	4095	4095	0
98	20240422	172500	148207440	4095	4095	4095	4095	0
99	20240422	172400	148207440	4095	4095	4095	4095	0
100	20240422	172300	148207440	4095	4095	4095	4095	0
101	20240422	172200	148207440	4095	4095	4095	4095	0
102	20240422	172100	148207440	4095	4095	4095	4095	0
103	20240422	172000	148207440	4095	4095	4095	4095	0
104	20240422	171900	148207440	4095	4095	4095	4095	0
105	20240422	171800	148207440	4095	4095	4095	4095	0
106	20240422	171700	148207440	4095	4095	4095	4095	0
107	20240422	171600	148207440	4095	4095	4095	4095	0
108	20240422	171500	148207440	4095	4095	4095	4095	0
109	20240422	171400	148207440	4095	4095	4095	4095	0
110	20240422	171300	148207440	4095	4095	4095	4095	0
111	20240422	171200	148207440	4095	4095	4095	4095	0
112	20240422	171100	148207440	4095	4095	4095	4095	0
113	20240422	171000	148207440	4095	4095	4095	4095	0
114	20240422	170900	148207440	4095	4095	4095	4095	0
115	20240422	170800	148207440	4095	4095	4095	4095	0
116	20240422	170700	148207440	4095	4095	4095	4095	0
117	20240422	170600	148207440	4095	4095	4095	4095	0
118	20240422	170500	148207440	4095	4095	4095	4095	0
119	20240422	170400	148207440	4095	4095	4095	4095	0
120	20240422	170300	148207440	4095	4095	4095	4095	0
121	20240422	170200	148207440	4095	4095	4095	4095	0
122	20240422	170100	148207440	4095	4095	4095	4095	646
123	20240422	170000	148207440	4095	4095	4095	4095	0
124	20240422	165900	148207440	4095	4095	4095	4095	0
125	20240422	165800	148207440	4095	4095	4095	4095	0
126	20240422	165700	148207440	4095	4095	4095	4095	0
127	20240422	165600	148207440	4095	4095	4095	4095	0
128	20240422	165500	148207440	4095	4095	4095	4095	0
129	20240422	165400	148207440	4095	4095	4095	4095	0
130	20240422	165300	148207440	4095	4095	4095	4095	0
131	20240422	165200	148207440	4095	4095	4095	4095	0
132	20240422	165100	148207440	4095	4095	4095	4095	0
133	20240422	165000	148207440	4095	4095	4095	4095	0
134	20240422	164900	148207440	4095	4095	4095	4095	0
135	20240422	164800	148207440	4095	4095	4095	4095	0
136	20240422	164700	148207440	4095	4095	4095	4095	0
137	20240422	164600	148207440	4095	4095	4095	4095	0
138	20240422	164500	148207440	4095	4095	4095	4095	0
139	20240422	164400	148207440	4095	4095	4095	4095	0
140	20240422	164300	148207440	4095	4095	4095	4095	0
141	20240422	164200	148207440	4095	4095	4095	4095	0
142	20240422	164100	148207440	4095	4095	4095	4095	0
143	20240422	164000	148207440	4095	4095	4095	4095	0
144	20240422	163900	148207440	4095	4095	4095	4095	0
145	20240422	163800	148207440	4095	4095	4095	4095	0
146	20240422	163700	148207440	4095	4095	4095	4095	0
147	20240422	163600	148207440	4095	4095	4095	4095	0
148	20240422	163500	148207440	4095	4095	4095	4095	0
149	20240422	163400	148207440	4095	4095	4095	4095	0
150	20240422	163300	148207440	4095	4095	4095	4095	0
151	20240422	163200	148207440	4095	4095	4095	4095	0
152	20240422	163100	148207440	4095	4095	4095	4095	646
153	20240422	163000	148207440	4095	4095	4095	4095	0
154	20240422	162900	148207440	4095	4095	4095	4095	0
155	20240422	162800	148207440	4095	4095	4095	4095	0
156	20240422	162700	148207440	4095	4095	4095	4095	0
157	20240422	162600	148207440	4095	4095	4095	4095	0
158	20240422	162500	148207440	4095	4095	4095	4095	0
159	20240422	162400	148207440	4095	4095	4095	4095	0
160	20240422	162300	148207440	4095	4095	4095	4095	0
161	20240422	162200	148207440	4095	4095	4095	4095	0
162	20240422	162100	148207440	4095	4095	4095	4095	0
163	20240422	162000	148207440	4095	4095	4095	4095	0
164	20240422	161900	148207440	4095	4095	4095	4095	0
165	20240422	161800	148207440	4095	4095	4095	4095	0
166	20240422	161700	148207440	4095	4095	4095	4095	0
167	20240422	161600	148207440	4095	4095	4095	4095	0
168	20240422	161500	148207440	4095	4095	4095	4095	0
169	20240422	161400	148207440	4095	4095	4095	4095	0
170	20240422	161300	148207440	4095	4095	4095	4095	0
171	20240422	161200	148207440	4095	4095	4095	4095	0
172	20240422	161100	148207440	4095	4095	4095	4095	0
173	20240422	161000	148207440	4095	4095	4095	4095	0
174	20240422	160900	148207440	4095	4095	4095	4095	0
175	20240422	160800	148207440	4095	4095	4095	4095	0
176	20240422	160700	148207440	4095	4095	4095	4095	0
177	20240422	160600	148207440	4095	4095	4095	4095	0
178	20240422	160500	148207440	4095	4095	4095	4095	0
179	20240422	160400	148207440	4095	4095	4095	4095	0
180	20240422	160300	148207440	4095	4095	4095	4095	0
181	20240422	160200	148207440	4095	4095	4095	4095	0
182	20240422	160100	148207440	4095	4095	4095	4095	646
183	20240422	160000	148207440	4095	4095	4095	4095	0
184	20240422	155900	148207440	4095	4095	4095	4095	0
185	20240422	155800	148207440	4095	4095	4095	4095	0
186	20240422	155700	148207440	4095	4095	4095	4095	0
187	20240422	155600	148207440	4095	4095	4095	4095	0
188	20240422	155500	148207440	4095	4095	4095	4095	0
189	20240422	155400	148207440	4095	4095	4095	4095	0
190	20240422	155300	148207440	4095	4095	4095	4095	0
191	20240422	155200	148207440	4095	4095	4095	4095	0
192	20240422	155100	148207440	4095	4095	4095	4095	0
193	20240422	155000	148207440	4095	4095	4095	4095	0
194	20240422	154900	148207440	4095	4095	4095	4095	0
195	20240422	154800	148207440	4095	4095	4095	4095	0
196	20240422	154700	148207440	4095	4095	4095	4095	0
197	20240422	154600	148207440	4095	4095	4095	4095	0
198	20240422	154500	148207440	4095	4095	4095	4095	0
199	20240422	154400	148207440	4095	4095	4095	4095	0
200	20240422	154300	148207440	4095	4095	4095	4095	0
201	20240422	154200	148207440	4095	4095	4095	4095	0
202	20240422	154100	148207440	4095	4095	4095	4095	0
203	20240422	154000	148207440	4095	4095	4095	4095	0
204	20240422	153900	148207440	4095	4095	4095	4095	0
205	20240422	153800	148207440	4095	4095	4095	4095	0
206	20240422	153700	148207440	4095	4095	4095	4095	0
207	20240422	153600	148207440	4095	4095	4095	4095	0
208	20240422	153500	148207440	4095	4095	4095	4095	0
209	20240422	153400	148207440	4095	4095	4095	4095	0
210	20240422	153300	148207440	4095	4095	4095	4095	0
211	20240422	153200	148207440	4095	4095	4095	4095	0
212	20240422	153100	148207440	4095	4095	4095	4095	646
213	20240422	153000	148207440	4095	4095	4095	4095	646
214	20240422	152900	145562070	4095	4095	4095	4095	0
215	20240422	152800	145562070	4095	4095	4095	4095	0
216	20240422	152700	145562070	4095	4095	4095	4095	0
217	20240422	152600	145562070	4095	4095	4095	4095	0
218	20240422	152500	145562070	4095	4095	4095	4095	0
219	20240422	152400	145562070	4095	4095	4095	4095	0
220	20240422	152300	145562070	4095	4095	4095	4095	0
221	20240422	152200	145562070	4095	4095	4095	4095	0
222	20240422	152100	145562070	4095	4095	4095	4095	0
223	20240422	152000	145562070	4095	4095	4095	4095	0
224	20240422	151900	145562070	4095	4095	4095	4095	2
225	20240422	151800	145553880	4090	4090	4090	4090	300
226	20240422	151700	144326880	4095	4090	4095	4090	160
227	20240422	151600	143672430	4095	4095	4095	4095	2
228	20240422	151500	143664240	4095	4095	4095	4095	501
229	20240422	151400	141612645	4095	4095	4095	4095	200
230	20240422	151300	140793645	4095	4095	4095	4095	0
231	20240422	151200	140793645	4095	4095	4095	4095	4
232	20240422	151100	140777265	4095	4095	4095	4095	57
233	20240422	151000	140543850	4095	4095	4095	4095	479
234	20240422	150900	138582345	4095	4095	4095	4095	0
235	20240422	150800	138582345	4095	4095	4095	4095	200
236	20240422	150700	137763345	4095	4095	4095	4095	25
237	20240422	150600	137660970	4095	4095	4095	4095	20
238	20240422	150500	137579070	4090	4090	4090	4090	35
239	20240422	150400	137435920	4095	4095	4095	4095	0
240	20240422	150300	137435920	4095	4095	4095	4095	51
241	20240422	150200	137227075	4095	4095	4095	4095	8
242	20240422	150100	137194315	4090	4090	4090	4090	0
243	20240422	150000	137194315	4090	4090	4090	4090	655
244	20240422	145900	134515365	4095	4095	4095	4095	0
245	20240422	145800	134515365	4095	4095	4095	4095	10
246	20240422	145700	134474415	4095	4095	4095	4095	0
247	20240422	145600	134474415	4095	4095	4095	4095	0
248	20240422	145500	134474415	4095	4095	4095	4095	0
249	20240422	145400	134474415	4095	4095	4095	4095	0
250	20240422	145300	134474415	4095	4095	4095	4095	0
251	20240422	145200	134474415	4095	4095	4095	4095	0
252	20240422	145100	134474415	4095	4095	4095	4095	0
253	20240422	145000	134474415	4095	4095	4095	4095	0
254	20240422	144900	134474415	4095	4095	4095	4095	0
255	20240422	144800	134474415	4095	4095	4095	4095	11
256	20240422	144700	134429370	4095	4095	4095	4095	0
257	20240422	144600	134429370	4095	4095	4095	4095	0
258	20240422	144500	134429370	4095	4095	4095	4095	0
259	20240422	144400	134429370	4095	4095	4095	4095	5
260	20240422	144300	134408895	4090	4090	4090	4090	0
261	20240422	144200	134408895	4090	4090	4090	4090	6
262	20240422	144100	134384355	4090	4090	4090	4090	74
263	20240422	144000	134081695	4095	4095	4095	4095	0
264	20240422	143900	134081695	4095	4095	4095	4095	0
265	20240422	143800	134081695	4095	4095	4095	4095	0
266	20240422	143700	134081695	4095	4095	4095	4095	2
267	20240422	143600	134073505	4095	4095	4095	4095	0
268	20240422	143500	134073505	4095	4095	4095	4095	0
269	20240422	143400	134073505	4095	4095	4095	4095	0
270	20240422	143300	134073505	4095	4095	4095	4095	0
271	20240422	143200	134073505	4095	4095	4095	4095	2
272	20240422	143100	134065315	4080	4080	4080	4080	60
273	20240422	143000	133820515	4080	4080	4080	4080	100
274	20240422	142900	133412515	4080	4085	4085	4080	300
275	20240422	142800	132188380	4085	4090	4090	4085	38
276	20240422	142700	132032965	4085	4085	4085	4085	0
277	20240422	142600	132032965	4085	4085	4085	4085	0
278	20240422	142500	132032965	4085	4085	4085	4085	119
279	20240422	142400	131546850	4090	4090	4090	4090	0
280	20240422	142300	131546850	4090	4090	4090	4090	0
281	20240422	142200	131546850	4090	4090	4090	4090	0
282	20240422	142100	131546850	4090	4090	4090	4090	12
283	20240422	142000	131497770	4095	4095	4095	4095	0
284	20240422	141900	131497770	4095	4095	4095	4095	0
285	20240422	141800	131497770	4095	4095	4095	4095	0
286	20240422	141700	131497770	4095	4095	4095	4095	4
287	20240422	141600	131481390	4095	4095	4095	4095	0
288	20240422	141500	131481390	4095	4095	4095	4095	3
289	20240422	141400	131469105	4095	4095	4095	4095	14
290	20240422	141300	131411775	4095	4095	4095	4095	0
291	20240422	141200	131411775	4095	4095	4095	4095	0
292	20240422	141100	131411775	4095	4095	4095	4095	0
293	20240422	141000	131411775	4095	4095	4095	4095	0
294	20240422	140900	131411775	4095	4095	4095	4095	24
295	20240422	140800	131313495	4095	4095	4095	4095	2
296	20240422	140700	131305305	4085	4085	4085	4085	5
297	20240422	140600	131284880	4095	4095	4095	4095	0
298	20240422	140500	131284880	4095	4095	4095	4095	0
299	20240422	140400	131284880	4095	4095	4095	4095	0
300	20240422	140300	131284880	4095	4085	4095	4085	2798
301	20240422	140200	119832070	4095	4095	4095	4095	2
302	20240422	140100	119823880	4095	4095	4095	4095	0
303	20240422	140000	119823880	4095	4095	4095	4095	0
304	20240422	135900	119823880	4095	4095	4095	4095	0
305	20240422	135800	119823880	4095	4095	4095	4095	1
306	20240422	135700	119819785	4100	4100	4100	4100	0
307	20240422	135600	119819785	4100	4100	4100	4100	0
308	20240422	135500	119819785	4100	4100	4100	4100	0
309	20240422	135400	119819785	4100	4100	4100	4100	0
310	20240422	135300	119819785	4100	4100	4100	4100	0
311	20240422	135200	119819785	4100	4100	4100	4100	0
312	20240422	135100	119819785	4100	4100	4100	4100	0
313	20240422	135000	119819785	4100	4100	4100	4100	6
314	20240422	134900	119795185	4095	4095	4095	4095	0
315	20240422	134800	119795185	4095	4095	4095	4095	463
316	20240422	134700	117899200	4095	4095	4095	4095	0
317	20240422	134600	117899200	4095	4095	4095	4095	0
318	20240422	134500	117899200	4095	4095	4095	4095	0
319	20240422	134400	117899200	4095	4095	4095	4095	0
320	20240422	134300	117899200	4095	4095	4095	4095	0
321	20240422	134200	117899200	4095	4095	4095	4095	0
322	20240422	134100	117899200	4095	4095	4095	4095	0
323	20240422	134000	117899200	4095	4095	4095	4095	0
324	20240422	133900	117899200	4095	4095	4095	4095	10
325	20240422	133800	117858250	4090	4090	4090	4090	0
326	20240422	133700	117858250	4090	4090	4090	4090	0
327	20240422	133600	117858250	4090	4090	4090	4090	0
328	20240422	133500	117858250	4090	4090	4090	4090	0
329	20240422	133400	117858250	4090	4090	4090	4090	10
330	20240422	133300	117817350	4090	4090	4090	4090	33
331	20240422	133200	117682380	4090	4090	4090	4090	0
332	20240422	133100	117682380	4090	4090	4090	4090	0
333	20240422	133000	117682380	4090	4090	4090	4090	0
334	20240422	132900	117682380	4090	4090	4090	4090	0
335	20240422	132800	117682380	4090	4090	4090	4090	0
336	20240422	132700	117682380	4090	4080	4090	4060	1470
337	20240422	132600	111707680	4080	4080	4080	4080	0
338	20240422	132500	111707680	4080	4080	4080	4080	0
339	20240422	132400	111707680	4080	4080	4080	4080	0
340	20240422	132300	111707680	4080	4080	4080	4080	0
341	20240422	132200	111707680	4080	4080	4080	4080	1
342	20240422	132100	111703600	4095	4095	4095	4095	0
343	20240422	132000	111703600	4095	4095	4095	4095	0
344	20240422	131900	111703600	4095	4095	4095	4095	0
345	20240422	131800	111703600	4095	4095	4095	4095	0
346	20240422	131700	111703600	4095	4085	4095	4085	2330
347	20240422	131600	102170330	4085	4085	4085	4085	0
348	20240422	131500	102170330	4085	4085	4085	4085	5
349	20240422	131400	102149905	4090	4090	4090	4090	10
350	20240422	131300	102109005	4090	4090	4090	4090	0
351	20240422	131200	102109005	4090	4090	4090	4090	120
352	20240422	131100	101618205	4100	4100	4100	4100	0
353	20240422	131000	101618205	4100	4100	4100	4100	0
354	20240422	130900	101618205	4100	4100	4100	4100	0
355	20240422	130800	101618205	4100	4100	4100	4100	0
356	20240422	130700	101618205	4100	4100	4100	4100	0
357	20240422	130600	101618205	4100	4100	4100	4100	0
358	20240422	130500	101618205	4100	4100	4100	4100	0
359	20240422	130400	101618205	4100	4100	4100	4100	0
360	20240422	130300	101618205	4100	4100	4100	4100	0
361	20240422	130200	101618205	4100	4090	4100	4065	2262
362	20240422	130100	92401620	4090	4090	4090	4090	4
363	20240422	130000	92385260	4090	4090	4090	4090	0
364	20240422	125900	92385260	4090	4095	4095	4090	334
365	20240422	125800	91018835	4100	4100	4100	4100	0
366	20240422	125700	91018835	4100	4100	4100	4100	0
367	20240422	125600	91018835	4100	4100	4100	4100	0
368	20240422	125500	91018835	4100	4100	4100	4100	0
369	20240422	125400	91018835	4100	4100	4100	4100	0
370	20240422	125300	91018835	4100	4100	4100	4100	0
371	20240422	125200	91018835	4100	4100	4100	4100	0
372	20240422	125100	91018835	4100	4100	4100	4100	0
373	20240422	125000	91018835	4100	4100	4100	4100	0
374	20240422	124900	91018835	4100	4100	4100	4100	1
375	20240422	124800	91014735	4100	4100	4100	4100	0
376	20240422	124700	91014735	4100	4100	4100	4100	0
377	20240422	124600	91014735	4100	4100	4100	4100	0
378	20240422	124500	91014735	4100	4100	4100	4100	0
379	20240422	124400	91014735	4100	4100	4100	4100	0
380	20240422	124300	91014735	4100	4100	4100	4100	12
381	20240422	124200	90965535	4095	4095	4095	4095	2
382	20240422	124100	90957345	4095	4095	4095	4095	50
383	20240422	124000	90752595	4100	4100	4100	4100	15
384	20240422	123900	90691095	4105	4105	4105	4105	0
385	20240422	123800	90691095	4105	4105	4105	4105	0
386	20240422	123700	90691095	4105	4105	4105	4105	0
387	20240422	123600	90691095	4105	4105	4105	4105	0
388	20240422	123500	90691095	4105	4105	4105	4105	0
389	20240422	123400	90691095	4105	4105	4105	4105	0
390	20240422	123300	90691095	4105	4105	4105	4105	0
391	20240422	123200	90691095	4105	4105	4105	4105	0
392	20240422	123100	90691095	4105	4105	4105	4105	0
393	20240422	123000	90691095	4105	4105	4105	4105	0
394	20240422	122900	90691095	4105	4105	4105	4105	0
395	20240422	122800	90691095	4105	4105	4105	4105	0
396	20240422	122700	90691095	4105	4105	4105	4105	0
397	20240422	122600	90691095	4105	4105	4105	4105	0
398	20240422	122500	90691095	4105	4105	4105	4105	0
399	20240422	122400	90691095	4105	4105	4105	4105	1
400	20240422	122300	90686990	4100	4100	4100	4100	0
401	20240422	122200	90686990	4100	4100	4100	4100	0
402	20240422	122100	90686990	4100	4100	4100	4100	0
403	20240422	122000	90686990	4100	4100	4100	4100	82
404	20240422	121900	90350790	4100	4100	4100	4100	0
405	20240422	121800	90350790	4100	4100	4100	4100	0
406	20240422	121700	90350790	4100	4100	4100	4100	20
407	20240422	121600	90268790	4105	4105	4105	4105	6
408	20240422	121500	90244160	4105	4105	4105	4105	0
409	20240422	121400	90244160	4105	4105	4105	4105	0
410	20240422	121300	90244160	4105	4105	4105	4105	0
411	20240422	121200	90244160	4105	4105	4105	4105	0
412	20240422	121100	90244160	4105	4105	4105	4105	0
413	20240422	121000	90244160	4105	4105	4105	4105	0
414	20240422	120900	90244160	4105	4105	4105	4105	0
415	20240422	120800	90244160	4105	4105	4105	4105	0
416	20240422	120700	90244160	4105	4105	4105	4105	0
417	20240422	120600	90244160	4105	4105	4105	4105	0
418	20240422	120500	90244160	4105	4105	4105	4105	0
419	20240422	120400	90244160	4105	4105	4105	4105	0
420	20240422	120300	90244160	4105	4105	4105	4105	0
421	20240422	120200	90244160	4105	4105	4105	4105	0
422	20240422	120100	90244160	4105	4105	4105	4105	0
423	20240422	120000	90244160	4105	4105	4105	4105	0
424	20240422	115900	90244160	4105	4105	4105	4105	2000
425	20240422	115800	82034160	4105	4105	4105	4105	1000
426	20240422	115700	77929160	4105	4105	4105	4105	0
427	20240422	115600	77929160	4105	4105	4105	4105	1002
428	20240422	115500	73815950	4105	4105	4105	4105	1
429	20240422	115400	73811845	4110	4110	4110	4110	0
430	20240422	115300	73811845	4110	4110	4110	4110	0
431	20240422	115200	73811845	4110	4110	4110	4110	3
432	20240422	115100	73799515	4115	4115	4115	4115	0
433	20240422	115000	73799515	4115	4115	4115	4115	0
434	20240422	114900	73799515	4115	4115	4115	4115	0
435	20240422	114800	73799515	4115	4115	4115	4115	0
436	20240422	114700	73799515	4115	4115	4115	4115	0
437	20240422	114600	73799515	4115	4115	4115	4115	0
438	20240422	114500	73799515	4115	4115	4115	4115	0
439	20240422	114400	73799515	4115	4115	4115	4115	0
440	20240422	114300	73799515	4115	4115	4115	4115	0
441	20240422	114200	73799515	4115	4115	4115	4115	0
442	20240422	114100	73799515	4115	4115	4115	4115	18
443	20240422	114000	73725445	4115	4115	4115	4115	0
444	20240422	113900	73725445	4115	4115	4115	4115	200
445	20240422	113800	72902445	4115	4115	4115	4115	250
446	20240422	113700	71873695	4100	4100	4100	4100	1
447	20240422	113600	71869595	4095	4095	4095	4095	0
448	20240422	113500	71869595	4095	4095	4095	4095	0
449	20240422	113400	71869595	4095	4095	4095	4095	0
450	20240422	113300	71869595	4095	4095	4095	4095	0
451	20240422	113200	71869595	4095	4095	4095	4095	0
452	20240422	113100	71869595	4095	4100	4100	4095	30
453	20240422	113000	71746605	4100	4100	4100	4100	10
454	20240422	112900	71705605	4115	4115	4115	4115	0
455	20240422	112800	71705605	4115	4115	4115	4115	0
456	20240422	112700	71705605	4115	4115	4115	4115	0
457	20240422	112600	71705605	4115	4115	4115	4115	1
458	20240422	112500	71701490	4110	4110	4110	4110	0
459	20240422	112400	71701490	4110	4110	4110	4110	0
460	20240422	112300	71701490	4110	4110	4110	4110	0
461	20240422	112200	71701490	4110	4095	4110	4095	1822
462	20240422	112100	64232405	4095	4095	4095	4095	7
463	20240422	112000	64203740	4095	4095	4095	4095	0
464	20240422	111900	64203740	4095	4090	4095	4090	52
465	20240422	111800	63991050	4090	4090	4090	4090	0
466	20240422	111700	63991050	4090	4090	4090	4090	0
467	20240422	111600	63991050	4090	4090	4090	4090	0
468	20240422	111500	63991050	4090	4090	4090	4090	0
469	20240422	111400	63991050	4090	4090	4090	4090	0
470	20240422	111300	63991050	4090	4090	4090	4090	0
471	20240422	111200	63991050	4090	4090	4090	4090	20
472	20240422	111100	63909250	4090	4090	4090	4090	0
473	20240422	111000	63909250	4090	4090	4090	4090	0
474	20240422	110900	63909250	4090	4090	4090	4090	82
475	20240422	110800	63573870	4090	4090	4090	4090	0
476	20240422	110700	63573870	4090	4090	4090	4090	0
477	20240422	110600	63573870	4090	4090	4090	4090	0
478	20240422	110500	63573870	4090	4090	4090	4090	365
479	20240422	110400	62081020	4090	4090	4090	4090	0
480	20240422	110300	62081020	4090	4090	4090	4090	0
481	20240422	110200	62081020	4090	4090	4090	4090	0
482	20240422	110100	62081020	4090	4090	4090	4090	1700
483	20240422	110000	55128020	4090	4090	4090	4090	0
484	20240422	105900	55128020	4090	4090	4090	4090	0
485	20240422	105800	55128020	4090	4090	4090	4090	0
486	20240422	105700	55128020	4090	4090	4090	4090	0
487	20240422	105600	55128020	4090	4090	4090	4090	117
488	20240422	105500	54649490	4095	4095	4095	4095	6
489	20240422	105400	54624920	4095	4095	4095	4095	0
490	20240422	105300	54624920	4095	4095	4095	4095	0
491	20240422	105200	54624920	4095	4095	4095	4095	0
492	20240422	105100	54624920	4095	4095	4095	4095	0
493	20240422	105000	54624920	4095	4095	4095	4095	0
494	20240422	104900	54624920	4095	4095	4095	4095	110
495	20240422	104800	54174470	4100	4100	4100	4100	0
496	20240422	104700	54174470	4100	4095	4100	4095	51
497	20240422	104600	53965620	4095	4095	4095	4095	0
498	20240422	104500	53965620	4095	4095	4095	4095	476
499	20240422	104400	52016400	4095	4100	4100	4095	503
500	20240422	104300	49956600	4095	4095	4095	4095	0
501	20240422	104200	49956600	4095	4095	4095	4095	0
502	20240422	104100	49956600	4095	4095	4095	4095	8
503	20240422	104000	49923840	4090	4095	4095	4090	1670
504	20240422	103900	43093515	4090	4090	4090	4090	2
505	20240422	103800	43085335	4095	4095	4095	4095	0
506	20240422	103700	43085335	4095	4095	4095	4095	0
507	20240422	103600	43085335	4095	4095	4095	4095	50
508	20240422	103500	42880585	4095	4095	4095	4095	310
509	20240422	103400	41611135	4095	4095	4095	4095	0
510	20240422	103300	41611135	4095	4095	4095	4095	42
511	20240422	103200	41439145	4095	4095	4095	4095	0
512	20240422	103100	41439145	4095	4095	4095	4095	50
513	20240422	103000	41234395	4095	4100	4100	4095	283
514	20240422	102900	40075275	4105	4105	4105	4105	0
515	20240422	102800	40075275	4105	4105	4105	4105	0
516	20240422	102700	40075275	4105	4105	4105	4105	0
517	20240422	102600	40075275	4105	4105	4105	4105	0
518	20240422	102500	40075275	4105	4105	4105	4105	0
519	20240422	102400	40075275	4105	4105	4105	4105	16
520	20240422	102300	40009595	4100	4100	4100	4100	0
521	20240422	102200	40009595	4100	4100	4100	4100	54
522	20240422	102100	39788195	4100	4100	4100	4100	10
523	20240422	102000	39747195	4095	4095	4095	4095	0
524	20240422	101900	39747195	4095	4095	4095	4095	3
525	20240422	101800	39734910	4095	4095	4095	4095	0
526	20240422	101700	39734910	4095	4095	4095	4095	2
527	20240422	101600	39726720	4095	4095	4095	4095	2
528	20240422	101500	39718530	4110	4110	4110	4110	30
529	20240422	101400	39595230	4095	4095	4095	4095	30
530	20240422	101300	39472380	4095	4095	4095	4095	1
531	20240422	101200	39468285	4100	4105	4105	4100	1000
532	20240422	101100	35368280	4100	4100	4100	4100	0
533	20240422	101000	35368280	4100	4100	4100	4100	0
534	20240422	100900	35368280	4100	4100	4100	4100	0
535	20240422	100800	35368280	4100	4100	4100	4100	0
536	20240422	100700	35368280	4100	4100	4100	4100	0
537	20240422	100600	35368280	4100	4105	4105	4100	70
538	20240422	100500	35081270	4110	4110	4110	4110	0
539	20240422	100400	35081270	4110	4110	4110	4110	0
540	20240422	100300	35081270	4110	4110	4110	4110	0
541	20240422	100200	35081270	4110	4110	4110	4110	0
542	20240422	100100	35081270	4110	4115	4115	4110	13
543	20240422	100000	35027780	4100	4100	4100	4100	0
544	20240422	095900	35027780	4100	4115	4115	4100	1341
545	20240422	095800	29529310	4115	4115	4115	4115	0
546	20240422	095700	29529310	4115	4115	4115	4115	2
547	20240422	095600	29521080	4115	4115	4115	4115	1
548	20240422	095500	29516965	4115	4115	4115	4115	1
549	20240422	095400	29512850	4105	4105	4105	4105	0
550	20240422	095300	29512850	4105	4105	4105	4105	0
551	20240422	095200	29512850	4105	4110	4110	4105	131
552	20240422	095100	28974990	4110	4110	4110	4110	57
553	20240422	095000	28740720	4115	4115	4115	4115	0
554	20240422	094900	28740720	4115	4115	4115	4115	1
555	20240422	094800	28736605	4115	4115	4115	4115	1
556	20240422	094700	28732490	4115	4115	4115	4115	4
557	20240422	094600	28716030	4115	4115	4115	4115	0
558	20240422	094500	28716030	4115	4115	4115	4115	2
559	20240422	094400	28707800	4115	4115	4115	4115	0
560	20240422	094300	28707800	4115	4115	4115	4115	10
561	20240422	094200	28666650	4115	4115	4115	4115	3
562	20240422	094100	28654305	4115	4115	4115	4115	1
563	20240422	094000	28650190	4115	4115	4115	4110	31
564	20240422	093900	28522770	4115	4115	4115	4115	0
565	20240422	093800	28522770	4115	4115	4115	4115	0
566	20240422	093700	28522770	4115	4115	4115	4115	0
567	20240422	093600	28522770	4115	4115	4115	4115	60
568	20240422	093500	28275870	4115	4115	4115	4115	0
569	20240422	093400	28275870	4115	4120	4120	4115	21
570	20240422	093300	28189380	4120	4120	4120	4120	0
571	20240422	093200	28189380	4120	4120	4120	4120	23
572	20240422	093100	28094620	4120	4125	4125	4120	157
573	20240422	093000	27447060	4125	4125	4125	4125	0
574	20240422	092900	27447060	4125	4130	4130	4125	294
575	20240422	092800	26232975	4135	4135	4135	4135	0
576	20240422	092700	26232975	4135	4135	4135	4135	17
577	20240422	092600	26162680	4135	4135	4135	4135	1
578	20240422	092500	26158545	4135	4135	4135	4135	0
579	20240422	092400	26158545	4135	4135	4135	4135	76
580	20240422	092300	25844285	4130	4130	4130	4130	20
581	20240422	092200	25761685	4130	4130	4130	4130	200
582	20240422	092100	24935685	4135	4135	4135	4135	5
583	20240422	092000	24915010	4135	4135	4135	4135	4
584	20240422	091900	24898470	4135	4135	4135	4130	96
585	20240422	091800	24501690	4135	4135	4135	4135	0
586	20240422	091700	24501690	4135	4135	4135	4130	337
587	20240422	091600	23108250	4135	4135	4135	4135	103
588	20240422	091500	22682345	4135	4135	4135	4135	0
589	20240422	091400	22682345	4135	4135	4135	4135	204
590	20240422	091300	21838805	4130	4125	4130	4125	589
591	20240422	091200	19406520	4120	4120	4120	4120	0
592	20240422	091100	19406520	4120	4115	4120	4115	204
593	20240422	091000	18566245	4115	4115	4115	4115	0
594	20240422	090900	18566245	4115	4115	4115	4115	5
595	20240422	090800	18545670	4120	4130	4130	4120	19
596	20240422	090700	18467300	4110	4110	4110	4110	0
597	20240422	090600	18467300	4110	4110	4110	4110	16
598	20240422	090500	18401540	4110	4130	4130	4110	2954
599	20240422	090400	6253340	4125	4125	4125	4125	47
600	20240422	090300	6059465	4125	4125	4125	4125	127
601	20240422	090200	5535590	4120	4120	4120	4120	280
602	20240422	090100	4381990	4115	4100	4115	4100	1012
603	20240422	090000	225500	4100	4100	4100	4100	55