KissMeData/000220/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	183000	379265710	4825	4825	4825	4825	253
3	20240408	182900	379265710	4825	4825	4825	4825	0
4	20240408	182800	379265710	4825	4825	4825	4825	0
5	20240408	182700	379265710	4825	4825	4825	4825	0
6	20240408	182600	379265710	4825	4825	4825	4825	0
7	20240408	182500	379265710	4825	4825	4825	4825	0
8	20240408	182400	379265710	4825	4825	4825	4825	0
9	20240408	182300	379265710	4825	4825	4825	4825	0
10	20240408	182200	379265710	4825	4825	4825	4825	0
11	20240408	182100	379265710	4825	4825	4825	4825	0
12	20240408	182000	379265710	4825	4825	4825	4825	0
13	20240408	181900	379265710	4825	4825	4825	4825	0
14	20240408	181800	379265710	4825	4825	4825	4825	0
15	20240408	181700	379265710	4825	4825	4825	4825	0
16	20240408	181600	379265710	4825	4825	4825	4825	0
17	20240408	181500	379265710	4825	4825	4825	4825	0
18	20240408	181400	379265710	4825	4825	4825	4825	0
19	20240408	181300	379265710	4825	4825	4825	4825	0
20	20240408	181200	379265710	4825	4825	4825	4825	0
21	20240408	181100	379265710	4825	4825	4825	4825	0
22	20240408	181000	379265710	4825	4825	4825	4825	0
23	20240408	180900	379265710	4825	4825	4825	4825	0
24	20240408	180800	379265710	4825	4825	4825	4825	0
25	20240408	180700	379265710	4825	4825	4825	4825	0
26	20240408	180600	379265710	4825	4825	4825	4825	0
27	20240408	180500	379265710	4825	4825	4825	4825	0
28	20240408	180400	379265710	4825	4825	4825	4825	0
29	20240408	180300	379265710	4825	4825	4825	4825	0
30	20240408	180200	379265710	4825	4825	4825	4825	0
31	20240408	180100	379265710	4825	4825	4825	4825	0
32	20240408	180000	379265710	4825	4825	4825	4825	253
33	20240408	175900	379265710	4825	4825	4825	4825	0
34	20240408	175800	379265710	4825	4825	4825	4825	0
35	20240408	175700	379265710	4825	4825	4825	4825	0
36	20240408	175600	379265710	4825	4825	4825	4825	0
37	20240408	175500	379265710	4825	4825	4825	4825	0
38	20240408	175400	379265710	4825	4825	4825	4825	0
39	20240408	175300	379265710	4825	4825	4825	4825	0
40	20240408	175200	379265710	4825	4825	4825	4825	0
41	20240408	175100	379265710	4825	4825	4825	4825	0
42	20240408	175000	379265710	4825	4825	4825	4825	0
43	20240408	174900	379265710	4825	4825	4825	4825	0
44	20240408	174800	379265710	4825	4825	4825	4825	0
45	20240408	174700	379265710	4825	4825	4825	4825	0
46	20240408	174600	379265710	4825	4825	4825	4825	0
47	20240408	174500	379265710	4825	4825	4825	4825	0
48	20240408	174400	379265710	4825	4825	4825	4825	0
49	20240408	174300	379265710	4825	4825	4825	4825	0
50	20240408	174200	379265710	4825	4825	4825	4825	0
51	20240408	174100	379265710	4825	4825	4825	4825	0
52	20240408	174000	379265710	4825	4825	4825	4825	0
53	20240408	173900	379265710	4825	4825	4825	4825	0
54	20240408	173800	379265710	4825	4825	4825	4825	0
55	20240408	173700	379265710	4825	4825	4825	4825	0
56	20240408	173600	379265710	4825	4825	4825	4825	0
57	20240408	173500	379265710	4825	4825	4825	4825	0
58	20240408	173400	379265710	4825	4825	4825	4825	0
59	20240408	173300	379265710	4825	4825	4825	4825	0
60	20240408	173200	379265710	4825	4825	4825	4825	0
61	20240408	173100	379265710	4825	4825	4825	4825	0
62	20240408	173000	379265710	4825	4825	4825	4825	253
63	20240408	172900	379265710	4825	4825	4825	4825	0
64	20240408	172800	379265710	4825	4825	4825	4825	0
65	20240408	172700	379265710	4825	4825	4825	4825	0
66	20240408	172600	379265710	4825	4825	4825	4825	0
67	20240408	172500	379265710	4825	4825	4825	4825	0
68	20240408	172400	379265710	4825	4825	4825	4825	0
69	20240408	172300	379265710	4825	4825	4825	4825	0
70	20240408	172200	379265710	4825	4825	4825	4825	0
71	20240408	172100	379265710	4825	4825	4825	4825	0
72	20240408	172000	379265710	4825	4825	4825	4825	0
73	20240408	171900	379265710	4825	4825	4825	4825	0
74	20240408	171800	379265710	4825	4825	4825	4825	0
75	20240408	171700	379265710	4825	4825	4825	4825	0
76	20240408	171600	379265710	4825	4825	4825	4825	0
77	20240408	171500	379265710	4825	4825	4825	4825	0
78	20240408	171400	379265710	4825	4825	4825	4825	0
79	20240408	171300	379265710	4825	4825	4825	4825	0
80	20240408	171200	379265710	4825	4825	4825	4825	0
81	20240408	171100	379265710	4825	4825	4825	4825	0
82	20240408	171000	379265710	4825	4825	4825	4825	0
83	20240408	170900	379265710	4825	4825	4825	4825	0
84	20240408	170800	379265710	4825	4825	4825	4825	0
85	20240408	170700	379265710	4825	4825	4825	4825	0
86	20240408	170600	379265710	4825	4825	4825	4825	0
87	20240408	170500	379265710	4825	4825	4825	4825	0
88	20240408	170400	379265710	4825	4825	4825	4825	0
89	20240408	170300	379265710	4825	4825	4825	4825	0
90	20240408	170200	379265710	4825	4825	4825	4825	0
91	20240408	170100	379265710	4825	4825	4825	4825	0
92	20240408	170000	379265710	4825	4825	4825	4825	253
93	20240408	165900	379265710	4825	4825	4825	4825	0
94	20240408	165800	379265710	4825	4825	4825	4825	0
95	20240408	165700	379265710	4825	4825	4825	4825	0
96	20240408	165600	379265710	4825	4825	4825	4825	0
97	20240408	165500	379265710	4825	4825	4825	4825	0
98	20240408	165400	379265710	4825	4825	4825	4825	0
99	20240408	165300	379265710	4825	4825	4825	4825	0
100	20240408	165200	379265710	4825	4825	4825	4825	0
101	20240408	165100	379265710	4825	4825	4825	4825	0
102	20240408	165000	379265710	4825	4825	4825	4825	0
103	20240408	164900	379265710	4825	4825	4825	4825	0
104	20240408	164800	379265710	4825	4825	4825	4825	0
105	20240408	164700	379265710	4825	4825	4825	4825	0
106	20240408	164600	379265710	4825	4825	4825	4825	0
107	20240408	164500	379265710	4825	4825	4825	4825	0
108	20240408	164400	379265710	4825	4825	4825	4825	0
109	20240408	164300	379265710	4825	4825	4825	4825	0
110	20240408	164200	379265710	4825	4825	4825	4825	0
111	20240408	164100	379265710	4825	4825	4825	4825	0
112	20240408	164000	379265710	4825	4825	4825	4825	0
113	20240408	163900	379265710	4825	4825	4825	4825	0
114	20240408	163800	379265710	4825	4825	4825	4825	0
115	20240408	163700	379265710	4825	4825	4825	4825	0
116	20240408	163600	379265710	4825	4825	4825	4825	0
117	20240408	163500	379265710	4825	4825	4825	4825	0
118	20240408	163400	379265710	4825	4825	4825	4825	0
119	20240408	163300	379265710	4825	4825	4825	4825	0
120	20240408	163200	379265710	4825	4825	4825	4825	0
121	20240408	163100	379265710	4825	4825	4825	4825	0
122	20240408	163000	379265710	4825	4825	4825	4825	253
123	20240408	162900	379265710	4825	4825	4825	4825	0
124	20240408	162800	379265710	4825	4825	4825	4825	0
125	20240408	162700	379265710	4825	4825	4825	4825	0
126	20240408	162600	379265710	4825	4825	4825	4825	0
127	20240408	162500	379265710	4825	4825	4825	4825	0
128	20240408	162400	379265710	4825	4825	4825	4825	0
129	20240408	162300	379265710	4825	4825	4825	4825	0
130	20240408	162200	379265710	4825	4825	4825	4825	0
131	20240408	162100	379265710	4825	4825	4825	4825	0
132	20240408	162000	379265710	4825	4825	4825	4825	0
133	20240408	161900	379265710	4825	4825	4825	4825	0
134	20240408	161800	379265710	4825	4825	4825	4825	0
135	20240408	161700	379265710	4825	4825	4825	4825	0
136	20240408	161600	379265710	4825	4825	4825	4825	0
137	20240408	161500	379265710	4825	4825	4825	4825	0
138	20240408	161400	379265710	4825	4825	4825	4825	0
139	20240408	161300	379265710	4825	4825	4825	4825	0
140	20240408	161200	379265710	4825	4825	4825	4825	0
141	20240408	161100	379265710	4825	4825	4825	4825	0
142	20240408	161000	379265710	4825	4825	4825	4825	0
143	20240408	160900	379265710	4825	4825	4825	4825	0
144	20240408	160800	379265710	4825	4825	4825	4825	0
145	20240408	160700	379265710	4825	4825	4825	4825	0
146	20240408	160600	379265710	4825	4825	4825	4825	0
147	20240408	160500	379265710	4825	4825	4825	4825	0
148	20240408	160400	379265710	4825	4825	4825	4825	0
149	20240408	160300	379265710	4825	4825	4825	4825	0
150	20240408	160200	379265710	4825	4825	4825	4825	0
151	20240408	160100	379265710	4825	4825	4825	4825	0
152	20240408	160000	379265710	4825	4825	4825	4825	253
153	20240408	155900	379265710	4825	4825	4825	4825	0
154	20240408	155800	379265710	4825	4825	4825	4825	0
155	20240408	155700	379265710	4825	4825	4825	4825	0
156	20240408	155600	379265710	4825	4825	4825	4825	0
157	20240408	155500	379265710	4825	4825	4825	4825	0
158	20240408	155400	379265710	4825	4825	4825	4825	0
159	20240408	155300	379265710	4825	4825	4825	4825	0
160	20240408	155200	379265710	4825	4825	4825	4825	0
161	20240408	155100	379265710	4825	4825	4825	4825	0
162	20240408	155000	379265710	4825	4825	4825	4825	0
163	20240408	154900	379265710	4825	4825	4825	4825	0
164	20240408	154800	379265710	4825	4825	4825	4825	0
165	20240408	154700	379265710	4825	4825	4825	4825	0
166	20240408	154600	379265710	4825	4825	4825	4825	0
167	20240408	154500	379265710	4825	4825	4825	4825	0
168	20240408	154400	379265710	4825	4825	4825	4825	0
169	20240408	154300	379265710	4825	4825	4825	4825	0
170	20240408	154200	379265710	4825	4825	4825	4825	0
171	20240408	154100	379265710	4825	4825	4825	4825	0
172	20240408	154000	379265710	4825	4825	4825	4825	0
173	20240408	153900	379265710	4825	4825	4825	4825	0
174	20240408	153800	379265710	4825	4825	4825	4825	0
175	20240408	153700	379265710	4825	4825	4825	4825	0
176	20240408	153600	379265710	4825	4825	4825	4825	0
177	20240408	153500	379265710	4825	4825	4825	4825	0
178	20240408	153400	379265710	4825	4825	4825	4825	0
179	20240408	153300	379265710	4825	4825	4825	4825	0
180	20240408	153200	379265710	4825	4825	4825	4825	0
181	20240408	153100	379265710	4825	4825	4825	4825	0
182	20240408	153000	379265710	4825	4825	4825	4825	506
183	20240408	152900	378044985	4840	4840	4840	4840	0
184	20240408	152800	378044985	4840	4840	4840	4840	0
185	20240408	152700	378044985	4840	4840	4840	4840	0
186	20240408	152600	378044985	4840	4840	4840	4840	0
187	20240408	152500	378044985	4840	4840	4840	4840	0
188	20240408	152400	378044985	4840	4840	4840	4840	0
189	20240408	152300	378044985	4840	4840	4840	4840	0
190	20240408	152200	378044985	4840	4840	4840	4840	0
191	20240408	152100	378044985	4840	4840	4840	4840	0
192	20240408	152000	378044985	4840	4840	4840	4840	0
193	20240408	151900	378044985	4840	4840	4840	4840	133
194	20240408	151800	377401265	4845	4825	4845	4825	7
195	20240408	151700	377367470	4820	4825	4825	4820	526
196	20240408	151600	374831715	4820	4825	4825	4820	166
197	20240408	151500	374031265	4825	4835	4835	4825	24
198	20240408	151400	373915445	4820	4820	4820	4820	14
199	20240408	151300	373847965	4835	4835	4835	4835	7
200	20240408	151200	373814120	4835	4835	4835	4835	23
201	20240408	151100	373702915	4835	4835	4835	4835	0
202	20240408	151000	373702915	4835	4835	4835	4835	0
203	20240408	150900	373702915	4835	4835	4835	4835	0
204	20240408	150800	373702915	4835	4825	4835	4820	601
205	20240408	150700	370804845	4840	4840	4840	4840	32
206	20240408	150600	370649965	4835	4835	4835	4835	21
207	20240408	150500	370548430	4835	4835	4835	4835	1
208	20240408	150400	370543595	4840	4840	4840	4840	0
209	20240408	150300	370543595	4840	4840	4840	4840	0
210	20240408	150200	370543595	4840	4840	4840	4840	1
211	20240408	150100	370538755	4840	4840	4840	4840	10
212	20240408	150000	370490355	4840	4840	4840	4840	0
213	20240408	145900	370490355	4840	4830	4840	4830	2
214	20240408	145800	370480685	4830	4830	4830	4830	2
215	20240408	145700	370471025	4830	4830	4830	4825	203
216	20240408	145600	369491535	4830	4830	4830	4830	1
217	20240408	145500	369486705	4820	4820	4820	4820	522
218	20240408	145400	366970665	4825	4825	4825	4825	1
219	20240408	145300	366965840	4830	4830	4830	4830	437
220	20240408	145200	364855130	4820	4840	4840	4820	2550
221	20240408	145100	352560370	4840	4835	4840	4835	89
222	20240408	145000	352130015	4845	4845	4845	4845	0
223	20240408	144900	352130015	4845	4845	4845	4845	0
224	20240408	144800	352130015	4845	4845	4845	4845	0
225	20240408	144700	352130015	4845	4845	4845	4845	10
226	20240408	144600	352081565	4835	4835	4835	4835	0
227	20240408	144500	352081565	4835	4835	4835	4835	100
228	20240408	144400	351598065	4820	4820	4820	4820	0
229	20240408	144300	351598065	4820	4820	4820	4820	0
230	20240408	144200	351598065	4820	4820	4820	4820	0
231	20240408	144100	351598065	4820	4820	4820	4820	1
232	20240408	144000	351593245	4820	4820	4820	4820	0
233	20240408	143900	351593245	4820	4820	4820	4820	0
234	20240408	143800	351593245	4820	4820	4820	4820	0
235	20240408	143700	351593245	4820	4820	4820	4820	0
236	20240408	143600	351593245	4820	4820	4820	4820	0
237	20240408	143500	351593245	4820	4820	4820	4820	500
238	20240408	143400	349183245	4820	4825	4835	4820	3526
239	20240408	143300	332168840	4825	4825	4825	4825	89
240	20240408	143200	331739415	4825	4825	4825	4825	0
241	20240408	143100	331739415	4825	4830	4830	4825	200
242	20240408	143000	330774295	4830	4830	4830	4830	300
243	20240408	142900	329325295	4830	4830	4830	4830	0
244	20240408	142800	329325295	4830	4835	4835	4830	500
245	20240408	142700	326910280	4840	4840	4840	4840	505
246	20240408	142600	324466080	4840	4840	4840	4840	139
247	20240408	142500	323793320	4850	4850	4850	4850	0
248	20240408	142400	323793320	4850	4850	4850	4850	25
249	20240408	142300	323672070	4850	4850	4850	4850	15
250	20240408	142200	323599320	4850	4850	4850	4850	0
251	20240408	142100	323599320	4850	4855	4855	4850	38
252	20240408	142000	323414970	4855	4855	4855	4855	1
253	20240408	141900	323410115	4850	4850	4850	4850	0
254	20240408	141800	323410115	4850	4850	4850	4850	22
255	20240408	141700	323303415	4855	4855	4855	4855	0
256	20240408	141600	323303415	4855	4855	4855	4855	0
257	20240408	141500	323303415	4855	4855	4855	4855	0
258	20240408	141400	323303415	4855	4855	4855	4855	0
259	20240408	141300	323303415	4855	4855	4855	4855	0
260	20240408	141200	323303415	4855	4855	4855	4855	0
261	20240408	141100	323303415	4855	4855	4855	4855	0
262	20240408	141000	323303415	4855	4850	4855	4850	557
263	20240408	140900	320599650	4840	4840	4840	4840	0
264	20240408	140800	320599650	4840	4840	4840	4840	60
265	20240408	140700	320309250	4840	4840	4840	4840	0
266	20240408	140600	320309250	4840	4840	4840	4840	1
267	20240408	140500	320304410	4840	4840	4840	4840	0
268	20240408	140400	320304410	4840	4840	4840	4840	10
269	20240408	140300	320256010	4835	4835	4835	4835	0
270	20240408	140200	320256010	4835	4835	4835	4835	0
271	20240408	140100	320256010	4835	4835	4835	4835	1
272	20240408	140000	320251175	4830	4830	4830	4830	0
273	20240408	135900	320251175	4830	4830	4830	4830	394
274	20240408	135800	318348155	4830	4830	4830	4830	200
275	20240408	135700	317382155	4840	4840	4840	4840	10
276	20240408	135600	317333755	4845	4845	4845	4845	0
277	20240408	135500	317333755	4845	4845	4845	4845	0
278	20240408	135400	317333755	4845	4845	4845	4845	1
279	20240408	135300	317328910	4845	4845	4845	4845	0
280	20240408	135200	317328910	4845	4845	4845	4845	0
281	20240408	135100	317328910	4845	4840	4845	4840	200
282	20240408	135000	316359915	4845	4840	4845	4840	316
283	20240408	134900	314828900	4840	4840	4840	4840	0
284	20240408	134800	314828900	4840	4840	4840	4840	7
285	20240408	134700	314795020	4850	4850	4850	4850	0
286	20240408	134600	314795020	4850	4840	4850	4840	16
287	20240408	134500	314717470	4840	4840	4840	4840	0
288	20240408	134400	314717470	4840	4840	4840	4840	1
289	20240408	134300	314712630	4845	4845	4845	4845	0
290	20240408	134200	314712630	4845	4845	4845	4845	0
291	20240408	134100	314712630	4845	4845	4845	4845	2
292	20240408	134000	314702940	4840	4840	4840	4840	0
293	20240408	133900	314702940	4840	4840	4840	4840	0
294	20240408	133800	314702940	4840	4840	4840	4840	1
295	20240408	133700	314698100	4830	4830	4830	4830	0
296	20240408	133600	314698100	4830	4830	4830	4830	192
297	20240408	133500	313770740	4820	4820	4820	4820	0
298	20240408	133400	313770740	4820	4825	4825	4820	659
299	20240408	133300	310594355	4825	4825	4825	4825	100
300	20240408	133200	310111855	4820	4820	4820	4820	2
301	20240408	133100	310102215	4820	4820	4820	4820	20
302	20240408	133000	310005815	4820	4820	4820	4820	0
303	20240408	132900	310005815	4820	4820	4820	4820	100
304	20240408	132800	309523815	4820	4825	4825	4820	321
305	20240408	132700	307974995	4825	4825	4825	4825	1089
306	20240408	132600	302720570	4825	4825	4825	4825	0
307	20240408	132500	302720570	4825	4825	4825	4825	0
308	20240408	132400	302720570	4825	4825	4825	4825	5564
309	20240408	132300	275874270	4825	4830	4830	4825	745
310	20240408	132200	272276420	4830	4830	4830	4830	95
311	20240408	132100	271817570	4830	4830	4830	4830	0
312	20240408	132000	271817570	4830	4830	4830	4830	500
313	20240408	131900	269402570	4830	4830	4830	4830	0
314	20240408	131800	269402570	4830	4830	4830	4830	0
315	20240408	131700	269402570	4830	4830	4830	4830	4
316	20240408	131600	269383250	4830	4830	4830	4830	0
317	20240408	131500	269383250	4830	4830	4830	4830	110
318	20240408	131400	268851950	4830	4830	4830	4830	2
319	20240408	131300	268842290	4835	4835	4835	4835	157
320	20240408	131200	268083195	4830	4830	4830	4830	0
321	20240408	131100	268083195	4830	4830	4830	4830	50
322	20240408	131000	267841695	4830	4830	4830	4830	0
323	20240408	130900	267841695	4830	4830	4830	4830	0
324	20240408	130800	267841695	4830	4830	4830	4830	731
325	20240408	130700	264310965	4840	4840	4840	4840	0
326	20240408	130600	264310965	4840	4840	4840	4840	0
327	20240408	130500	264310965	4840	4840	4840	4840	84
328	20240408	130400	263904405	4840	4845	4850	4840	69
329	20240408	130300	263570095	4845	4840	4845	4840	416
330	20240408	130200	261555075	4840	4840	4840	4840	0
331	20240408	130100	261555075	4840	4840	4840	4840	5
332	20240408	130000	261530875	4840	4840	4840	4840	0
333	20240408	125900	261530875	4840	4840	4840	4840	0
334	20240408	125800	261530875	4840	4840	4840	4840	0
335	20240408	125700	261530875	4840	4840	4840	4840	1
336	20240408	125600	261526035	4840	4840	4840	4840	0
337	20240408	125500	261526035	4840	4840	4840	4840	0
338	20240408	125400	261526035	4840	4840	4840	4840	0
339	20240408	125300	261526035	4840	4840	4840	4840	0
340	20240408	125200	261526035	4840	4840	4840	4840	0
341	20240408	125100	261526035	4840	4835	4840	4830	51
342	20240408	125000	261279545	4830	4830	4830	4830	0
343	20240408	124900	261279545	4830	4830	4830	4830	0
344	20240408	124800	261279545	4830	4830	4830	4830	0
345	20240408	124700	261279545	4830	4830	4830	4830	1
346	20240408	124600	261274715	4840	4840	4840	4840	0
347	20240408	124500	261274715	4840	4840	4840	4840	0
348	20240408	124400	261274715	4840	4840	4840	4840	0
349	20240408	124300	261274715	4840	4840	4840	4840	0
350	20240408	124200	261274715	4840	4840	4840	4840	0
351	20240408	124100	261274715	4840	4835	4840	4835	35
352	20240408	124000	261105320	4835	4835	4840	4835	345
353	20240408	123900	259435535	4840	4835	4840	4835	5
354	20240408	123800	259411340	4835	4835	4835	4835	34
355	20240408	123700	259246950	4835	4835	4835	4835	8
356	20240408	123600	259208270	4835	4835	4835	4835	240
357	20240408	123500	258047870	4825	4825	4825	4825	0
358	20240408	123400	258047870	4825	4825	4825	4825	0
359	20240408	123300	258047870	4825	4825	4825	4825	333
360	20240408	123200	256441145	4830	4830	4830	4830	0
361	20240408	123100	256441145	4830	4830	4830	4830	100
362	20240408	123000	255958145	4830	4830	4830	4830	2
363	20240408	122900	255948485	4840	4840	4840	4840	0
364	20240408	122800	255948485	4840	4840	4840	4840	10
365	20240408	122700	255900085	4840	4840	4840	4840	0
366	20240408	122600	255900085	4840	4840	4840	4840	0
367	20240408	122500	255900085	4840	4840	4840	4840	0
368	20240408	122400	255900085	4840	4840	4840	4840	0
369	20240408	122300	255900085	4840	4840	4840	4840	0
370	20240408	122200	255900085	4840	4840	4840	4840	0
371	20240408	122100	255900085	4840	4840	4840	4840	190
372	20240408	122000	254980485	4830	4830	4830	4830	0
373	20240408	121900	254980485	4830	4830	4830	4830	0
374	20240408	121800	254980485	4830	4830	4830	4830	0
375	20240408	121700	254980485	4830	4830	4830	4830	0
376	20240408	121600	254980485	4830	4830	4830	4830	0
377	20240408	121500	254980485	4830	4830	4830	4830	0
378	20240408	121400	254980485	4830	4830	4830	4830	0
379	20240408	121300	254980485	4830	4830	4830	4830	1
380	20240408	121200	254975655	4840	4840	4840	4840	10
381	20240408	121100	254927255	4840	4840	4840	4840	0
382	20240408	121000	254927255	4840	4840	4840	4840	0
383	20240408	120900	254927255	4840	4840	4840	4840	0
384	20240408	120800	254927255	4840	4840	4840	4840	0
385	20240408	120700	254927255	4840	4840	4840	4840	0
386	20240408	120600	254927255	4840	4840	4840	4840	0
387	20240408	120500	254927255	4840	4840	4840	4840	0
388	20240408	120400	254927255	4840	4840	4840	4840	15
389	20240408	120300	254854655	4840	4840	4840	4840	0
390	20240408	120200	254854655	4840	4840	4840	4840	0
391	20240408	120100	254854655	4840	4840	4840	4840	0
392	20240408	120000	254854655	4840	4840	4840	4840	2
393	20240408	115900	254844975	4840	4840	4840	4840	1
394	20240408	115800	254840135	4830	4830	4830	4830	0
395	20240408	115700	254840135	4830	4830	4830	4830	0
396	20240408	115600	254840135	4830	4830	4830	4830	0
397	20240408	115500	254840135	4830	4830	4830	4830	1
398	20240408	115400	254835305	4840	4840	4840	4840	40
399	20240408	115300	254641705	4840	4840	4840	4840	0
400	20240408	115200	254641705	4840	4840	4840	4840	0
401	20240408	115100	254641705	4840	4840	4840	4840	0
402	20240408	115000	254641705	4840	4840	4840	4840	0
403	20240408	114900	254641705	4840	4840	4840	4840	0
404	20240408	114800	254641705	4840	4840	4840	4840	0
405	20240408	114700	254641705	4840	4840	4840	4840	0
406	20240408	114600	254641705	4840	4840	4840	4840	10
407	20240408	114500	254593305	4840	4840	4840	4840	207
408	20240408	114400	253591425	4840	4840	4840	4840	485
409	20240408	114300	251244025	4830	4830	4830	4830	10
410	20240408	114200	251195725	4830	4830	4830	4830	0
411	20240408	114100	251195725	4830	4830	4830	4830	0
412	20240408	114000	251195725	4830	4835	4835	4830	500
413	20240408	113900	248778635	4835	4835	4835	4835	2
414	20240408	113800	248768965	4835	4835	4835	4835	0
415	20240408	113700	248768965	4835	4835	4835	4835	0
416	20240408	113600	248768965	4835	4835	4835	4835	0
417	20240408	113500	248768965	4835	4835	4835	4835	80
418	20240408	113400	248382165	4835	4835	4835	4835	0
419	20240408	113300	248382165	4835	4835	4835	4835	0
420	20240408	113200	248382165	4835	4835	4835	4835	22
421	20240408	113100	248275795	4830	4830	4830	4830	1
422	20240408	113000	248270965	4820	4820	4820	4820	0
423	20240408	112900	248270965	4820	4820	4820	4820	50
424	20240408	112800	248029965	4820	4820	4820	4820	0
425	20240408	112700	248029965	4820	4820	4820	4820	0
426	20240408	112600	248029965	4820	4820	4820	4820	0
427	20240408	112500	248029965	4820	4830	4830	4820	102
428	20240408	112400	247537335	4830	4830	4830	4830	0
429	20240408	112300	247537335	4830	4830	4830	4830	1
430	20240408	112200	247532505	4830	4830	4830	4830	0
431	20240408	112100	247532505	4830	4830	4830	4830	0
432	20240408	112000	247532505	4830	4830	4830	4830	33
433	20240408	111900	247373115	4830	4830	4830	4830	21
434	20240408	111800	247271685	4830	4830	4830	4830	90
435	20240408	111700	246836985	4830	4830	4830	4830	1
436	20240408	111600	246832155	4830	4830	4830	4830	1
437	20240408	111500	246827325	4830	4830	4830	4830	0
438	20240408	111400	246827325	4830	4830	4830	4830	0
439	20240408	111300	246827325	4830	4830	4830	4830	0
440	20240408	111200	246827325	4830	4830	4830	4830	1
441	20240408	111100	246822495	4830	4830	4830	4830	0
442	20240408	111000	246822495	4830	4830	4830	4830	0
443	20240408	110900	246822495	4830	4830	4830	4830	500
444	20240408	110800	244407495	4820	4820	4820	4820	0
445	20240408	110700	244407495	4820	4820	4820	4820	50
446	20240408	110600	244166495	4820	4820	4820	4820	3
447	20240408	110500	244152035	4830	4830	4830	4830	1
448	20240408	110400	244147205	4820	4820	4820	4820	0
449	20240408	110300	244147205	4820	4820	4820	4820	0
450	20240408	110200	244147205	4820	4820	4820	4820	105
451	20240408	110100	243641105	4830	4830	4830	4830	21
452	20240408	110000	243539675	4820	4820	4820	4820	100
453	20240408	105900	243057675	4820	4820	4820	4820	0
454	20240408	105800	243057675	4820	4820	4820	4820	1
455	20240408	105700	243052855	4830	4830	4830	4830	0
456	20240408	105600	243052855	4830	4830	4830	4830	1690
457	20240408	105500	234890155	4830	4830	4830	4830	0
458	20240408	105400	234890155	4830	4830	4830	4830	0
459	20240408	105300	234890155	4830	4830	4830	4830	0
460	20240408	105200	234890155	4830	4830	4830	4830	1
461	20240408	105100	234885325	4830	4830	4830	4830	0
462	20240408	105000	234885325	4830	4830	4830	4830	0
463	20240408	104900	234885325	4830	4830	4830	4830	429
464	20240408	104800	232813255	4820	4820	4820	4820	148
465	20240408	104700	232099895	4820	4830	4830	4820	180
466	20240408	104600	231231495	4830	4830	4830	4830	0
467	20240408	104500	231231495	4830	4830	4830	4830	302
468	20240408	104400	229772835	4830	4830	4830	4830	2
469	20240408	104300	229763175	4830	4830	4830	4830	1700
470	20240408	104200	221552175	4830	4830	4830	4830	0
471	20240408	104100	221552175	4830	4830	4830	4830	0
472	20240408	104000	221552175	4830	4830	4830	4830	301
473	20240408	103900	220098345	4820	4820	4820	4820	50
474	20240408	103800	219857345	4820	4820	4820	4820	0
475	20240408	103700	219857345	4820	4820	4820	4820	0
476	20240408	103600	219857345	4820	4825	4825	4820	210
477	20240408	103500	218845140	4820	4820	4820	4820	0
478	20240408	103400	218845140	4820	4820	4820	4820	0
479	20240408	103300	218845140	4820	4820	4820	4820	0
480	20240408	103200	218845140	4820	4820	4820	4820	17
481	20240408	103100	218763200	4820	4820	4820	4820	93
482	20240408	103000	218314940	4820	4820	4820	4820	7
483	20240408	102900	218281200	4820	4820	4820	4815	63
484	20240408	102800	217977655	4820	4820	4820	4820	12
485	20240408	102700	217919815	4820	4820	4820	4820	0
486	20240408	102600	217919815	4820	4820	4820	4820	24
487	20240408	102500	217804135	4815	4820	4820	4815	29
488	20240408	102400	217664400	4820	4820	4820	4820	3
489	20240408	102300	217649940	4820	4820	4820	4820	197
490	20240408	102200	216700400	4830	4830	4830	4830	0
491	20240408	102100	216700400	4830	4820	4830	4820	50
492	20240408	102000	216459100	4830	4830	4830	4830	62
493	20240408	101900	216159640	4830	4820	4830	4820	108
494	20240408	101800	215638680	4820	4820	4820	4820	0
495	20240408	101700	215638680	4820	4820	4820	4820	1
496	20240408	101600	215633860	4820	4820	4820	4820	656
497	20240408	101500	212471940	4820	4820	4820	4820	66
498	20240408	101400	212153820	4820	4820	4820	4820	20
499	20240408	101300	212057420	4820	4820	4820	4820	0
500	20240408	101200	212057420	4820	4820	4820	4820	100
501	20240408	101100	211575420	4820	4830	4830	4820	612
502	20240408	101000	208625395	4835	4835	4835	4835	4
503	20240408	100900	208606055	4830	4830	4830	4830	0
504	20240408	100800	208606055	4830	4830	4830	4830	3
505	20240408	100700	208591565	4820	4820	4820	4820	425
506	20240408	100600	206543065	4820	4835	4835	4820	74
507	20240408	100500	206186090	4835	4830	4835	4830	11
508	20240408	100400	206132910	4820	4820	4820	4820	23
509	20240408	100300	206022050	4820	4820	4820	4820	326
510	20240408	100200	204450730	4820	4825	4825	4820	454
511	20240408	100100	202262445	4830	4830	4830	4830	0
512	20240408	100000	202262445	4830	4830	4830	4830	642
513	20240408	095900	199161585	4835	4845	4845	4835	398
514	20240408	095800	197237080	4845	4845	4845	4845	6
515	20240408	095700	197208010	4845	4845	4845	4845	1
516	20240408	095600	197203165	4845	4845	4845	4845	44
517	20240408	095500	196989985	4845	4845	4845	4845	10
518	20240408	095400	196941535	4845	4845	4845	4845	2
519	20240408	095300	196931845	4845	4845	4850	4845	927
520	20240408	095200	192438310	4840	4840	4840	4840	0
521	20240408	095100	192438310	4840	4835	4840	4835	1106
522	20240408	095000	187085445	4840	4840	4840	4840	0
523	20240408	094900	187085445	4840	4840	4840	4840	500
524	20240408	094800	184665445	4840	4840	4840	4830	203
525	20240408	094700	183684925	4840	4830	4840	4830	76
526	20240408	094600	183317825	4830	4830	4830	4830	1
527	20240408	094500	183312995	4830	4840	4840	4830	524
528	20240408	094400	180779475	4835	4830	4835	4830	761
529	20240408	094300	177103345	4830	4830	4830	4830	25
530	20240408	094200	176982595	4830	4830	4830	4830	10
531	20240408	094100	176934295	4830	4840	4840	4820	503
532	20240408	094000	174502580	4840	4840	4840	4840	0
533	20240408	093900	174502580	4840	4840	4840	4840	1
534	20240408	093800	174497740	4865	4835	4865	4835	10
535	20240408	093700	174449170	4820	4820	4820	4820	90
536	20240408	093600	174015370	4820	4825	4825	4820	22
537	20240408	093500	173909270	4825	4825	4825	4825	239
538	20240408	093400	172756095	4825	4825	4825	4825	104
539	20240408	093300	172254295	4815	4815	4815	4815	160
540	20240408	093200	171483895	4815	4805	4815	4805	1147
541	20240408	093100	165967000	4820	4810	4825	4805	1700
542	20240408	093000	157794985	4815	4820	4820	4805	302
543	20240408	092900	156342340	4810	4820	4820	4800	514
544	20240408	092800	153870170	4840	4820	4840	4810	184
545	20240408	092700	152984605	4820	4825	4825	4800	6177
546	20240408	092600	123275920	4825	4825	4825	4825	41
547	20240408	092500	123078095	4825	4830	4830	4825	572
548	20240408	092400	120317130	4835	4835	4835	4835	59
549	20240408	092300	120031865	4835	4830	4835	4830	238
550	20240408	092200	118882125	4825	4825	4825	4825	0
551	20240408	092100	118882125	4825	4825	4825	4825	0
552	20240408	092000	118882125	4825	4840	4865	4825	120
553	20240408	091900	118302610	4825	4825	4825	4825	0
554	20240408	091800	118302610	4825	4830	4830	4825	101
555	20240408	091700	117814785	4830	4825	4830	4825	298
556	20240408	091600	116376195	4825	4830	4830	4825	272
557	20240408	091500	115063245	4825	4825	4830	4825	381
558	20240408	091400	113224820	4825	4820	4825	4820	1184
559	20240408	091300	107517935	4820	4825	4830	4820	1666
560	20240408	091200	99471695	4825	4840	4840	4825	1095
561	20240408	091100	94176990	4835	4845	4845	4835	339
562	20240408	091000	92535385	4845	4850	4850	4845	1281
563	20240408	090900	86323590	4845	4845	4845	4845	520
564	20240408	090800	83804190	4830	4800	4845	4780	3803
565	20240408	090700	65459260	4835	4795	4835	4795	22
566	20240408	090600	65352930	4840	4875	4875	4780	10490
567	20240408	090500	14716765	4875	4880	4880	4875	74
568	20240408	090400	14355995	4890	4890	4890	4890	55
569	20240408	090300	14087045	4890	4915	4920	4890	1643
570	20240408	090200	6037580	4920	4920	4920	4920	95
571	20240408	090100	5570180	4920	4935	4935	4920	93
572	20240408	090000	5112130	4940	4945	4945	4940	1034