KissMeData/004840/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	184300	209311340	5810	5810	5810	5810	651
3	20240422	184200	209311340	5810	5810	5810	5810	0
4	20240422	184100	209311340	5810	5810	5810	5810	0
5	20240422	184000	209311340	5810	5810	5810	5810	0
6	20240422	183900	209311340	5810	5810	5810	5810	0
7	20240422	183800	209311340	5810	5810	5810	5810	0
8	20240422	183700	209311340	5810	5810	5810	5810	0
9	20240422	183600	209311340	5810	5810	5810	5810	0
10	20240422	183500	209311340	5810	5810	5810	5810	0
11	20240422	183400	209311340	5810	5810	5810	5810	0
12	20240422	183300	209311340	5810	5810	5810	5810	0
13	20240422	183200	209311340	5810	5810	5810	5810	0
14	20240422	183100	209311340	5810	5810	5810	5810	0
15	20240422	183000	209311340	5810	5810	5810	5810	0
16	20240422	182900	209311340	5810	5810	5810	5810	0
17	20240422	182800	209311340	5810	5810	5810	5810	0
18	20240422	182700	209311340	5810	5810	5810	5810	0
19	20240422	182600	209311340	5810	5810	5810	5810	0
20	20240422	182500	209311340	5810	5810	5810	5810	0
21	20240422	182400	209311340	5810	5810	5810	5810	0
22	20240422	182300	209311340	5810	5810	5810	5810	0
23	20240422	182200	209311340	5810	5810	5810	5810	0
24	20240422	182100	209311340	5810	5810	5810	5810	0
25	20240422	182000	209311340	5810	5810	5810	5810	0
26	20240422	181900	209311340	5810	5810	5810	5810	0
27	20240422	181800	209311340	5810	5810	5810	5810	0
28	20240422	181700	209311340	5810	5810	5810	5810	0
29	20240422	181600	209311340	5810	5810	5810	5810	0
30	20240422	181500	209311340	5810	5810	5810	5810	0
31	20240422	181400	209311340	5810	5810	5810	5810	0
32	20240422	181300	209311340	5810	5810	5810	5810	651
33	20240422	181200	209311340	5810	5810	5810	5810	0
34	20240422	181100	209311340	5810	5810	5810	5810	0
35	20240422	181000	209311340	5810	5810	5810	5810	0
36	20240422	180900	209311340	5810	5810	5810	5810	0
37	20240422	180800	209311340	5810	5810	5810	5810	0
38	20240422	180700	209311340	5810	5810	5810	5810	0
39	20240422	180600	209311340	5810	5810	5810	5810	0
40	20240422	180500	209311340	5810	5810	5810	5810	0
41	20240422	180400	209311340	5810	5810	5810	5810	0
42	20240422	180300	209311340	5810	5810	5810	5810	0
43	20240422	180200	209311340	5810	5810	5810	5810	0
44	20240422	180100	209311340	5810	5810	5810	5810	0
45	20240422	180000	209311340	5810	5810	5810	5810	0
46	20240422	175900	209311340	5810	5810	5810	5810	0
47	20240422	175800	209311340	5810	5810	5810	5810	0
48	20240422	175700	209311340	5810	5810	5810	5810	0
49	20240422	175600	209311340	5810	5810	5810	5810	0
50	20240422	175500	209311340	5810	5810	5810	5810	0
51	20240422	175400	209311340	5810	5810	5810	5810	0
52	20240422	175300	209311340	5810	5810	5810	5810	0
53	20240422	175200	209311340	5810	5810	5810	5810	0
54	20240422	175100	209311340	5810	5810	5810	5810	0
55	20240422	175000	209311340	5810	5810	5810	5810	0
56	20240422	174900	209311340	5810	5810	5810	5810	0
57	20240422	174800	209311340	5810	5810	5810	5810	0
58	20240422	174700	209311340	5810	5810	5810	5810	0
59	20240422	174600	209311340	5810	5810	5810	5810	0
60	20240422	174500	209311340	5810	5810	5810	5810	0
61	20240422	174400	209311340	5810	5810	5810	5810	0
62	20240422	174300	209311340	5810	5810	5810	5810	651
63	20240422	174200	209311340	5810	5810	5810	5810	0
64	20240422	174100	209311340	5810	5810	5810	5810	0
65	20240422	174000	209311340	5810	5810	5810	5810	0
66	20240422	173900	209311340	5810	5810	5810	5810	0
67	20240422	173800	209311340	5810	5810	5810	5810	0
68	20240422	173700	209311340	5810	5810	5810	5810	0
69	20240422	173600	209311340	5810	5810	5810	5810	0
70	20240422	173500	209311340	5810	5810	5810	5810	0
71	20240422	173400	209311340	5810	5810	5810	5810	0
72	20240422	173300	209311340	5810	5810	5810	5810	0
73	20240422	173200	209311340	5810	5810	5810	5810	0
74	20240422	173100	209311340	5810	5810	5810	5810	0
75	20240422	173000	209311340	5810	5810	5810	5810	0
76	20240422	172900	209311340	5810	5810	5810	5810	0
77	20240422	172800	209311340	5810	5810	5810	5810	0
78	20240422	172700	209311340	5810	5810	5810	5810	0
79	20240422	172600	209311340	5810	5810	5810	5810	0
80	20240422	172500	209311340	5810	5810	5810	5810	0
81	20240422	172400	209311340	5810	5810	5810	5810	0
82	20240422	172300	209311340	5810	5810	5810	5810	0
83	20240422	172200	209311340	5810	5810	5810	5810	0
84	20240422	172100	209311340	5810	5810	5810	5810	0
85	20240422	172000	209311340	5810	5810	5810	5810	0
86	20240422	171900	209311340	5810	5810	5810	5810	0
87	20240422	171800	209311340	5810	5810	5810	5810	0
88	20240422	171700	209311340	5810	5810	5810	5810	0
89	20240422	171600	209311340	5810	5810	5810	5810	0
90	20240422	171500	209311340	5810	5810	5810	5810	0
91	20240422	171400	209311340	5810	5810	5810	5810	0
92	20240422	171300	209311340	5810	5810	5810	5810	651
93	20240422	171200	209311340	5810	5810	5810	5810	0
94	20240422	171100	209311340	5810	5810	5810	5810	0
95	20240422	171000	209311340	5810	5810	5810	5810	0
96	20240422	170900	209311340	5810	5810	5810	5810	0
97	20240422	170800	209311340	5810	5810	5810	5810	0
98	20240422	170700	209311340	5810	5810	5810	5810	0
99	20240422	170600	209311340	5810	5810	5810	5810	0
100	20240422	170500	209311340	5810	5810	5810	5810	0
101	20240422	170400	209311340	5810	5810	5810	5810	0
102	20240422	170300	209311340	5810	5810	5810	5810	0
103	20240422	170200	209311340	5810	5810	5810	5810	0
104	20240422	170100	209311340	5810	5810	5810	5810	0
105	20240422	170000	209311340	5810	5810	5810	5810	0
106	20240422	165900	209311340	5810	5810	5810	5810	0
107	20240422	165800	209311340	5810	5810	5810	5810	0
108	20240422	165700	209311340	5810	5810	5810	5810	0
109	20240422	165600	209311340	5810	5810	5810	5810	0
110	20240422	165500	209311340	5810	5810	5810	5810	0
111	20240422	165400	209311340	5810	5810	5810	5810	0
112	20240422	165300	209311340	5810	5810	5810	5810	0
113	20240422	165200	209311340	5810	5810	5810	5810	0
114	20240422	165100	209311340	5810	5810	5810	5810	0
115	20240422	165000	209311340	5810	5810	5810	5810	0
116	20240422	164900	209311340	5810	5810	5810	5810	0
117	20240422	164800	209311340	5810	5810	5810	5810	0
118	20240422	164700	209311340	5810	5810	5810	5810	0
119	20240422	164600	209311340	5810	5810	5810	5810	0
120	20240422	164500	209311340	5810	5810	5810	5810	0
121	20240422	164400	209311340	5810	5810	5810	5810	0
122	20240422	164300	209311340	5810	5810	5810	5810	651
123	20240422	164200	209311340	5810	5810	5810	5810	0
124	20240422	164100	209311340	5810	5810	5810	5810	0
125	20240422	164000	209311340	5810	5810	5810	5810	0
126	20240422	163900	209311340	5810	5810	5810	5810	0
127	20240422	163800	209311340	5810	5810	5810	5810	0
128	20240422	163700	209311340	5810	5810	5810	5810	0
129	20240422	163600	209311340	5810	5810	5810	5810	0
130	20240422	163500	209311340	5810	5810	5810	5810	0
131	20240422	163400	209311340	5810	5810	5810	5810	0
132	20240422	163300	209311340	5810	5810	5810	5810	0
133	20240422	163200	209311340	5810	5810	5810	5810	0
134	20240422	163100	209311340	5810	5810	5810	5810	0
135	20240422	163000	209311340	5810	5810	5810	5810	0
136	20240422	162900	209311340	5810	5810	5810	5810	0
137	20240422	162800	209311340	5810	5810	5810	5810	0
138	20240422	162700	209311340	5810	5810	5810	5810	0
139	20240422	162600	209311340	5810	5810	5810	5810	0
140	20240422	162500	209311340	5810	5810	5810	5810	0
141	20240422	162400	209311340	5810	5810	5810	5810	0
142	20240422	162300	209311340	5810	5810	5810	5810	0
143	20240422	162200	209311340	5810	5810	5810	5810	0
144	20240422	162100	209311340	5810	5810	5810	5810	0
145	20240422	162000	209311340	5810	5810	5810	5810	0
146	20240422	161900	209311340	5810	5810	5810	5810	0
147	20240422	161800	209311340	5810	5810	5810	5810	0
148	20240422	161700	209311340	5810	5810	5810	5810	0
149	20240422	161600	209311340	5810	5810	5810	5810	0
150	20240422	161500	209311340	5810	5810	5810	5810	0
151	20240422	161400	209311340	5810	5810	5810	5810	0
152	20240422	161300	209311340	5810	5810	5810	5810	651
153	20240422	161200	209311340	5810	5810	5810	5810	0
154	20240422	161100	209311340	5810	5810	5810	5810	0
155	20240422	161000	209311340	5810	5810	5810	5810	0
156	20240422	160900	209311340	5810	5810	5810	5810	0
157	20240422	160800	209311340	5810	5810	5810	5810	0
158	20240422	160700	209311340	5810	5810	5810	5810	0
159	20240422	160600	209311340	5810	5810	5810	5810	0
160	20240422	160500	209311340	5810	5810	5810	5810	0
161	20240422	160400	209311340	5810	5810	5810	5810	0
162	20240422	160300	209311340	5810	5810	5810	5810	0
163	20240422	160200	209311340	5810	5810	5810	5810	0
164	20240422	160100	209311340	5810	5810	5810	5810	0
165	20240422	160000	209311340	5810	5810	5810	5810	0
166	20240422	155900	209311340	5810	5810	5810	5810	0
167	20240422	155800	209311340	5810	5810	5810	5810	0
168	20240422	155700	209311340	5810	5810	5810	5810	0
169	20240422	155600	209311340	5810	5810	5810	5810	0
170	20240422	155500	209311340	5810	5810	5810	5810	0
171	20240422	155400	209311340	5810	5810	5810	5810	0
172	20240422	155300	209311340	5810	5810	5810	5810	0
173	20240422	155200	209311340	5810	5810	5810	5810	0
174	20240422	155100	209311340	5810	5810	5810	5810	0
175	20240422	155000	209311340	5810	5810	5810	5810	0
176	20240422	154900	209311340	5810	5810	5810	5810	0
177	20240422	154800	209311340	5810	5810	5810	5810	0
178	20240422	154700	209311340	5810	5810	5810	5810	0
179	20240422	154600	209311340	5810	5810	5810	5810	0
180	20240422	154500	209311340	5810	5810	5810	5810	0
181	20240422	154400	209311340	5810	5810	5810	5810	0
182	20240422	154300	209311340	5810	5810	5810	5810	651
183	20240422	154200	209311340	5810	5810	5810	5810	0
184	20240422	154100	209311340	5810	5810	5810	5810	0
185	20240422	154000	209311340	5810	5810	5810	5810	0
186	20240422	153900	209311340	5810	5810	5810	5810	0
187	20240422	153800	209311340	5810	5810	5810	5810	0
188	20240422	153700	209311340	5810	5810	5810	5810	0
189	20240422	153600	209311340	5810	5810	5810	5810	0
190	20240422	153500	209311340	5810	5810	5810	5810	0
191	20240422	153400	209311340	5810	5810	5810	5810	0
192	20240422	153300	209311340	5810	5810	5810	5810	0
193	20240422	153200	209311340	5810	5810	5810	5810	0
194	20240422	153100	209311340	5810	5810	5810	5810	0
195	20240422	153000	209311340	5810	5810	5810	5810	651
196	20240422	152900	205529030	5810	5810	5810	5810	0
197	20240422	152800	205529030	5810	5810	5810	5810	0
198	20240422	152700	205529030	5810	5810	5810	5810	0
199	20240422	152600	205529030	5810	5810	5810	5810	0
200	20240422	152500	205529030	5810	5810	5810	5810	0
201	20240422	152400	205529030	5810	5810	5810	5810	0
202	20240422	152300	205529030	5810	5810	5810	5810	0
203	20240422	152200	205529030	5810	5810	5810	5810	0
204	20240422	152100	205529030	5810	5810	5810	5810	0
205	20240422	152000	205529030	5810	5810	5810	5810	0
206	20240422	151900	205529030	5810	5810	5810	5810	1
207	20240422	151800	205523220	5860	5780	5860	5740	644
208	20240422	151700	201784390	5710	5760	5760	5710	1650
209	20240422	151600	192308870	5780	5780	5780	5780	2
210	20240422	151500	192297310	5780	5780	5780	5780	0
211	20240422	151400	192297310	5780	5780	5780	5780	3
212	20240422	151300	192279970	5760	5760	5760	5760	10
213	20240422	151200	192222370	5780	5780	5780	5780	1
214	20240422	151100	192216590	5780	5780	5780	5780	13
215	20240422	151000	192141450	5780	5780	5780	5780	1
216	20240422	150900	192135670	5780	5780	5780	5780	200
217	20240422	150800	190979670	5780	5780	5780	5780	5
218	20240422	150700	190950770	5750	5760	5760	5750	238
219	20240422	150600	189579930	5750	5750	5750	5750	0
220	20240422	150500	189579930	5750	5750	5750	5750	0
221	20240422	150400	189579930	5750	5750	5750	5750	0
222	20240422	150300	189579930	5750	5750	5750	5750	0
223	20240422	150200	189579930	5750	5750	5750	5750	0
224	20240422	150100	189579930	5750	5750	5750	5750	0
225	20240422	150000	189579930	5750	5750	5750	5750	300
226	20240422	145900	187854930	5750	5750	5750	5750	0
227	20240422	145800	187854930	5750	5750	5750	5750	0
228	20240422	145700	187854930	5750	5750	5750	5750	12
229	20240422	145600	187785930	5780	5780	5780	5780	0
230	20240422	145500	187785930	5780	5780	5780	5780	4
231	20240422	145400	187762810	5750	5750	5750	5750	0
232	20240422	145300	187762810	5750	5750	5750	5750	0
233	20240422	145200	187762810	5750	5750	5750	5750	0
234	20240422	145100	187762810	5750	5750	5750	5750	0
235	20240422	145000	187762810	5750	5750	5750	5750	601
236	20240422	144900	184307060	5780	5780	5780	5780	100
237	20240422	144800	183729060	5750	5770	5770	5750	330
238	20240422	144700	181831470	5790	5790	5790	5790	43
239	20240422	144600	181582500	5790	5790	5790	5790	0
240	20240422	144500	181582500	5790	5790	5790	5790	3
241	20240422	144400	181565130	5780	5780	5780	5780	1
242	20240422	144300	181559350	5790	5790	5790	5790	0
243	20240422	144200	181559350	5790	5790	5790	5790	0
244	20240422	144100	181559350	5790	5790	5790	5790	0
245	20240422	144000	181559350	5790	5790	5790	5790	0
246	20240422	143900	181559350	5790	5790	5790	5790	0
247	20240422	143800	181559350	5790	5790	5790	5790	0
248	20240422	143700	181559350	5790	5790	5790	5790	1
249	20240422	143600	181553560	5790	5790	5790	5790	0
250	20240422	143500	181553560	5790	5790	5790	5790	0
251	20240422	143400	181553560	5790	5790	5790	5790	0
252	20240422	143300	181553560	5790	5790	5790	5790	0
253	20240422	143200	181553560	5790	5790	5790	5790	0
254	20240422	143100	181553560	5790	5790	5790	5790	0
255	20240422	143000	181553560	5790	5790	5790	5790	0
256	20240422	142900	181553560	5790	5780	5790	5780	125
257	20240422	142800	180831040	5750	5750	5750	5750	0
258	20240422	142700	180831040	5750	5750	5750	5750	400
259	20240422	142600	178531040	5760	5760	5760	5760	0
260	20240422	142500	178531040	5760	5760	5760	5760	0
261	20240422	142400	178531040	5760	5760	5760	5760	0
262	20240422	142300	178531040	5760	5760	5760	5760	0
263	20240422	142200	178531040	5760	5760	5760	5760	554
264	20240422	142100	175340000	5780	5780	5780	5780	0
265	20240422	142000	175340000	5780	5780	5780	5780	0
266	20240422	141900	175340000	5780	5780	5780	5780	3
267	20240422	141800	175322660	5760	5760	5760	5760	100
268	20240422	141700	174746660	5780	5780	5780	5780	0
269	20240422	141600	174746660	5780	5780	5780	5780	0
270	20240422	141500	174746660	5780	5780	5780	5780	13
271	20240422	141400	174671520	5790	5790	5790	5790	0
272	20240422	141300	174671520	5790	5790	5790	5790	0
273	20240422	141200	174671520	5790	5790	5790	5790	0
274	20240422	141100	174671520	5790	5790	5790	5790	0
275	20240422	141000	174671520	5790	5790	5790	5790	0
276	20240422	140900	174671520	5790	5790	5790	5790	0
277	20240422	140800	174671520	5790	5790	5790	5790	0
278	20240422	140700	174671520	5790	5790	5790	5790	0
279	20240422	140600	174671520	5790	5790	5790	5790	0
280	20240422	140500	174671520	5790	5790	5790	5790	0
281	20240422	140400	174671520	5790	5790	5790	5790	0
282	20240422	140300	174671520	5790	5790	5790	5790	0
283	20240422	140200	174671520	5790	5790	5790	5790	0
284	20240422	140100	174671520	5790	5790	5790	5790	0
285	20240422	140000	174671520	5790	5790	5790	5790	0
286	20240422	135900	174671520	5790	5790	5790	5790	0
287	20240422	135800	174671520	5790	5790	5790	5790	1
288	20240422	135700	174665730	5760	5760	5760	5760	7
289	20240422	135600	174625410	5790	5790	5790	5790	0
290	20240422	135500	174625410	5790	5790	5790	5790	0
291	20240422	135400	174625410	5790	5790	5790	5790	102
292	20240422	135300	174034830	5800	5800	5800	5800	0
293	20240422	135200	174034830	5800	5800	5800	5800	5
294	20240422	135100	174005830	5800	5800	5800	5800	0
295	20240422	135000	174005830	5800	5800	5800	5800	0
296	20240422	134900	174005830	5800	5800	5800	5800	3
297	20240422	134800	173988430	5810	5810	5810	5810	0
298	20240422	134700	173988430	5810	5810	5810	5810	0
299	20240422	134600	173988430	5810	5810	5810	5810	0
300	20240422	134500	173988430	5810	5810	5810	5810	0
301	20240422	134400	173988430	5810	5810	5810	5810	0
302	20240422	134300	173988430	5810	5810	5810	5810	0
303	20240422	134200	173988430	5810	5810	5810	5810	0
304	20240422	134100	173988430	5810	5810	5810	5810	0
305	20240422	134000	173988430	5810	5810	5810	5810	0
306	20240422	133900	173988430	5810	5810	5810	5810	0
307	20240422	133800	173988430	5810	5810	5810	5810	276
308	20240422	133700	172384870	5810	5810	5810	5810	11
309	20240422	133600	172320960	5810	5810	5810	5810	0
310	20240422	133500	172320960	5810	5810	5810	5810	1
311	20240422	133400	172315150	5800	5800	5800	5800	113
312	20240422	133300	171659750	5810	5810	5810	5810	0
313	20240422	133200	171659750	5810	5810	5810	5810	0
314	20240422	133100	171659750	5810	5810	5810	5810	0
315	20240422	133000	171659750	5810	5810	5810	5810	0
316	20240422	132900	171659750	5810	5810	5810	5810	20
317	20240422	132800	171543550	5810	5810	5810	5810	30
318	20240422	132700	171369250	5800	5800	5800	5800	0
319	20240422	132600	171369250	5800	5800	5800	5800	0
320	20240422	132500	171369250	5800	5800	5800	5800	0
321	20240422	132400	171369250	5800	5800	5800	5800	0
322	20240422	132300	171369250	5800	5800	5800	5800	155
323	20240422	132200	170470250	5790	5790	5790	5790	0
324	20240422	132100	170470250	5790	5790	5790	5790	0
325	20240422	132000	170470250	5790	5790	5790	5790	0
326	20240422	131900	170470250	5790	5790	5790	5790	0
327	20240422	131800	170470250	5790	5790	5790	5790	0
328	20240422	131700	170470250	5790	5790	5790	5790	0
329	20240422	131600	170470250	5790	5790	5790	5790	0
330	20240422	131500	170470250	5790	5790	5790	5790	0
331	20240422	131400	170470250	5790	5790	5790	5790	0
332	20240422	131300	170470250	5790	5790	5790	5790	0
333	20240422	131200	170470250	5790	5790	5790	5790	0
334	20240422	131100	170470250	5790	5790	5790	5790	0
335	20240422	131000	170470250	5790	5790	5790	5790	0
336	20240422	130900	170470250	5790	5790	5790	5790	0
337	20240422	130800	170470250	5790	5790	5790	5790	0
338	20240422	130700	170470250	5790	5790	5790	5790	9
339	20240422	130600	170418140	5790	5790	5790	5790	0
340	20240422	130500	170418140	5790	5790	5790	5790	10
341	20240422	130400	170360240	5800	5800	5800	5800	0
342	20240422	130300	170360240	5800	5800	5800	5800	0
343	20240422	130200	170360240	5800	5800	5800	5800	520
344	20240422	130100	167344240	5770	5770	5770	5770	0
345	20240422	130000	167344240	5770	5770	5770	5770	0
346	20240422	125900	167344240	5770	5770	5770	5770	0
347	20240422	125800	167344240	5770	5770	5770	5770	0
348	20240422	125700	167344240	5770	5770	5770	5770	0
349	20240422	125600	167344240	5770	5770	5770	5770	0
350	20240422	125500	167344240	5770	5770	5770	5770	0
351	20240422	125400	167344240	5770	5770	5770	5770	0
352	20240422	125300	167344240	5770	5770	5770	5770	0
353	20240422	125200	167344240	5770	5770	5770	5770	418
354	20240422	125100	164932380	5770	5770	5770	5770	0
355	20240422	125000	164932380	5770	5770	5770	5770	20
356	20240422	124900	164816980	5810	5810	5810	5810	12
357	20240422	124800	164747260	5810	5810	5810	5810	1
358	20240422	124700	164741450	5780	5780	5780	5780	0
359	20240422	124600	164741450	5780	5780	5780	5780	0
360	20240422	124500	164741450	5780	5780	5780	5780	0
361	20240422	124400	164741450	5780	5780	5780	5780	0
362	20240422	124300	164741450	5780	5780	5780	5780	75
363	20240422	124200	164307950	5810	5810	5810	5810	1
364	20240422	124100	164302140	5810	5810	5810	5810	0
365	20240422	124000	164302140	5810	5810	5810	5810	0
366	20240422	123900	164302140	5810	5810	5810	5810	0
367	20240422	123800	164302140	5810	5810	5810	5810	0
368	20240422	123700	164302140	5810	5810	5810	5810	0
369	20240422	123600	164302140	5810	5790	5810	5790	83
370	20240422	123500	163820250	5800	5790	5830	5790	1472
371	20240422	123400	155276480	5790	5790	5790	5790	100
372	20240422	123300	154697480	5790	5790	5790	5790	100
373	20240422	123200	154118480	5770	5790	5790	5770	349
374	20240422	123100	152104710	5790	5790	5790	5790	0
375	20240422	123000	152104710	5790	5790	5790	5790	0
376	20240422	122900	152104710	5790	5790	5790	5790	0
377	20240422	122800	152104710	5790	5820	5830	5790	446
378	20240422	122700	149518410	5830	5740	5830	5740	150
379	20240422	122600	148648750	5750	5750	5750	5750	0
380	20240422	122500	148648750	5750	5750	5750	5750	0
381	20240422	122400	148648750	5750	5750	5750	5750	0
382	20240422	122300	148648750	5750	5750	5750	5750	0
383	20240422	122200	148648750	5750	5750	5750	5750	0
384	20240422	122100	148648750	5750	5750	5750	5750	0
385	20240422	122000	148648750	5750	5750	5750	5750	0
386	20240422	121900	148648750	5750	5750	5750	5750	0
387	20240422	121800	148648750	5750	5750	5750	5750	0
388	20240422	121700	148648750	5750	5750	5750	5750	0
389	20240422	121600	148648750	5750	5740	5750	5740	2613
390	20240422	121500	133624500	5740	5740	5740	5740	0
391	20240422	121400	133624500	5740	5740	5740	5740	0
392	20240422	121300	133624500	5740	5740	5740	5740	0
393	20240422	121200	133624500	5740	5740	5740	5740	0
394	20240422	121100	133624500	5740	5740	5740	5740	50
395	20240422	121000	133337500	5740	5740	5740	5740	0
396	20240422	120900	133337500	5740	5740	5740	5740	0
397	20240422	120800	133337500	5740	5740	5740	5740	0
398	20240422	120700	133337500	5740	5740	5740	5740	0
399	20240422	120600	133337500	5740	5740	5740	5740	980
400	20240422	120500	127712300	5740	5740	5740	5740	0
401	20240422	120400	127712300	5740	5740	5740	5740	0
402	20240422	120300	127712300	5740	5740	5740	5740	235
403	20240422	120200	126363400	5740	5740	5740	5740	50
404	20240422	120100	126076400	5740	5740	5740	5740	0
405	20240422	120000	126076400	5740	5740	5740	5740	0
406	20240422	115900	126076400	5740	5740	5740	5740	14
407	20240422	115800	125996040	5720	5740	5740	5720	550
408	20240422	115700	122849020	5740	5740	5740	5740	50
409	20240422	115600	122562020	5730	5730	5730	5730	0
410	20240422	115500	122562020	5730	5730	5730	5730	0
411	20240422	115400	122562020	5730	5730	5730	5730	0
412	20240422	115300	122562020	5730	5730	5730	5730	0
413	20240422	115200	122562020	5730	5730	5730	5730	0
414	20240422	115100	122562020	5730	5730	5730	5730	0
415	20240422	115000	122562020	5730	5730	5730	5730	0
416	20240422	114900	122562020	5730	5730	5730	5730	0
417	20240422	114800	122562020	5730	5730	5730	5730	240
418	20240422	114700	121186820	5750	5750	5750	5750	0
419	20240422	114600	121186820	5750	5750	5750	5750	0
420	20240422	114500	121186820	5750	5750	5750	5750	0
421	20240422	114400	121186820	5750	5750	5750	5750	0
422	20240422	114300	121186820	5750	5750	5750	5750	0
423	20240422	114200	121186820	5750	5750	5750	5750	1
424	20240422	114100	121181070	5750	5750	5750	5750	0
425	20240422	114000	121181070	5750	5750	5750	5750	0
426	20240422	113900	121181070	5750	5750	5750	5750	0
427	20240422	113800	121181070	5750	5750	5750	5750	0
428	20240422	113700	121181070	5750	5750	5750	5750	0
429	20240422	113600	121181070	5750	5750	5750	5750	0
430	20240422	113500	121181070	5750	5740	5750	5740	1565
431	20240422	113400	112195220	5730	5730	5730	5730	45
432	20240422	113300	111937370	5740	5740	5740	5740	0
433	20240422	113200	111937370	5740	5740	5740	5740	0
434	20240422	113100	111937370	5740	5740	5740	5740	207
435	20240422	113000	110749190	5740	5740	5740	5740	0
436	20240422	112900	110749190	5740	5740	5740	5740	0
437	20240422	112800	110749190	5740	5740	5740	5740	0
438	20240422	112700	110749190	5740	5750	5750	5740	807
439	20240422	112600	106113960	5750	5750	5750	5750	0
440	20240422	112500	106113960	5750	5750	5750	5750	0
441	20240422	112400	106113960	5750	5750	5750	5750	0
442	20240422	112300	106113960	5750	5750	5750	5750	0
443	20240422	112200	106113960	5750	5750	5750	5750	0
444	20240422	112100	106113960	5750	5750	5750	5750	0
445	20240422	112000	106113960	5750	5750	5750	5750	0
446	20240422	111900	106113960	5750	5750	5750	5750	0
447	20240422	111800	106113960	5750	5750	5750	5750	0
448	20240422	111700	106113960	5750	5790	5790	5750	686
449	20240422	111600	102169060	5790	5790	5790	5790	10
450	20240422	111500	102111160	5760	5760	5760	5760	410
451	20240422	111400	99749560	5760	5760	5760	5760	100
452	20240422	111300	99173560	5770	5770	5770	5770	0
453	20240422	111200	99173560	5770	5770	5770	5770	0
454	20240422	111100	99173560	5770	5780	5780	5770	300
455	20240422	111000	97441560	5780	5780	5780	5780	0
456	20240422	110900	97441560	5780	5780	5780	5780	0
457	20240422	110800	97441560	5780	5780	5780	5780	0
458	20240422	110700	97441560	5780	5780	5780	5780	0
459	20240422	110600	97441560	5780	5780	5780	5780	0
460	20240422	110500	97441560	5780	5780	5780	5780	0
461	20240422	110400	97441560	5780	5780	5780	5780	5
462	20240422	110300	97412660	5770	5770	5770	5770	0
463	20240422	110200	97412660	5770	5770	5770	5770	0
464	20240422	110100	97412660	5770	5770	5770	5770	0
465	20240422	110000	97412660	5770	5770	5770	5770	2
466	20240422	105900	97401120	5770	5770	5770	5770	0
467	20240422	105800	97401120	5770	5780	5780	5770	63
468	20240422	105700	97037340	5780	5780	5780	5780	0
469	20240422	105600	97037340	5780	5780	5780	5780	0
470	20240422	105500	97037340	5780	5780	5780	5780	0
471	20240422	105400	97037340	5780	5800	5800	5780	40
472	20240422	105300	96805540	5800	5800	5800	5800	281
473	20240422	105200	95175740	5800	5800	5800	5800	1
474	20240422	105100	95169940	5790	5790	5790	5790	0
475	20240422	105000	95169940	5790	5790	5790	5790	0
476	20240422	104900	95169940	5790	5790	5790	5790	0
477	20240422	104800	95169940	5790	5790	5790	5790	0
478	20240422	104700	95169940	5790	5790	5790	5790	0
479	20240422	104600	95169940	5790	5790	5790	5790	0
480	20240422	104500	95169940	5790	5790	5790	5790	0
481	20240422	104400	95169940	5790	5790	5790	5790	0
482	20240422	104300	95169940	5790	5790	5790	5790	1007
483	20240422	104200	89339410	5790	5770	5790	5770	300
484	20240422	104100	87603270	5770	5770	5770	5770	0
485	20240422	104000	87603270	5770	5770	5770	5770	0
486	20240422	103900	87603270	5770	5770	5770	5770	0
487	20240422	103800	87603270	5770	5770	5770	5770	0
488	20240422	103700	87603270	5770	5770	5770	5770	0
489	20240422	103600	87603270	5770	5770	5770	5770	14
490	20240422	103500	87522490	5750	5750	5750	5750	0
491	20240422	103400	87522490	5750	5750	5750	5750	0
492	20240422	103300	87522490	5750	5750	5750	5750	0
493	20240422	103200	87522490	5750	5750	5750	5750	0
494	20240422	103100	87522490	5750	5770	5770	5750	22
495	20240422	103000	87395930	5770	5770	5770	5770	0
496	20240422	102900	87395930	5770	5770	5770	5770	0
497	20240422	102800	87395930	5770	5770	5770	5770	1
498	20240422	102700	87390160	5770	5770	5770	5770	0
499	20240422	102600	87390160	5770	5770	5770	5770	0
500	20240422	102500	87390160	5770	5770	5770	5770	0
501	20240422	102400	87390160	5770	5770	5770	5770	890
502	20240422	102300	82254860	5770	5770	5770	5770	15
503	20240422	102200	82168310	5760	5760	5760	5760	0
504	20240422	102100	82168310	5760	5760	5760	5760	0
505	20240422	102000	82168310	5760	5760	5760	5760	0
506	20240422	101900	82168310	5760	5760	5760	5760	0
507	20240422	101800	82168310	5760	5760	5760	5760	0
508	20240422	101700	82168310	5760	5760	5760	5760	1
509	20240422	101600	82162550	5770	5770	5770	5770	0
510	20240422	101500	82162550	5770	5770	5770	5770	0
511	20240422	101400	82162550	5770	5770	5770	5770	11
512	20240422	101300	82099080	5770	5770	5770	5770	0
513	20240422	101200	82099080	5770	5770	5770	5770	4
514	20240422	101100	82076000	5770	5770	5770	5770	302
515	20240422	101000	80333460	5740	5740	5740	5740	0
516	20240422	100900	80333460	5740	5740	5740	5740	0
517	20240422	100800	80333460	5740	5740	5740	5740	49
518	20240422	100700	80052200	5750	5750	5750	5750	0
519	20240422	100600	80052200	5750	5750	5750	5750	1
520	20240422	100500	80046450	5750	5750	5750	5750	0
521	20240422	100400	80046450	5750	5750	5750	5750	0
522	20240422	100300	80046450	5750	5750	5750	5750	0
523	20240422	100200	80046450	5750	5750	5750	5750	100
524	20240422	100100	79471450	5750	5750	5750	5750	400
525	20240422	100000	77171450	5750	5750	5750	5750	0
526	20240422	095900	77171450	5750	5770	5780	5750	798
527	20240422	095800	72570420	5770	5740	5770	5740	1293
528	20240422	095700	65130370	5750	5750	5750	5750	0
529	20240422	095600	65130370	5750	5750	5750	5750	0
530	20240422	095500	65130370	5750	5750	5750	5750	0
531	20240422	095400	65130370	5750	5750	5750	5750	0
532	20240422	095300	65130370	5750	5750	5750	5750	0
533	20240422	095200	65130370	5750	5750	5750	5750	0
534	20240422	095100	65130370	5750	5730	5750	5730	905
535	20240422	095000	59941780	5700	5700	5700	5700	0
536	20240422	094900	59941780	5700	5700	5700	5700	47
537	20240422	094800	59673880	5710	5710	5710	5710	28
538	20240422	094700	59514000	5710	5710	5710	5710	0
539	20240422	094600	59514000	5710	5710	5710	5710	0
540	20240422	094500	59514000	5710	5710	5710	5710	0
541	20240422	094400	59514000	5710	5710	5710	5710	663
542	20240422	094300	55728270	5740	5710	5740	5710	780
543	20240422	094200	51259860	5710	5720	5720	5710	1161
544	20240422	094100	44629700	5750	5750	5750	5750	0
545	20240422	094000	44629700	5750	5750	5750	5750	1
546	20240422	093900	44623950	5720	5720	5720	5720	10
547	20240422	093800	44566750	5730	5730	5730	5730	0
548	20240422	093700	44566750	5730	5730	5730	5730	66
549	20240422	093600	44188570	5730	5730	5730	5730	0
550	20240422	093500	44188570	5730	5730	5730	5730	0
551	20240422	093400	44188570	5730	5730	5730	5730	410
552	20240422	093300	41839270	5730	5730	5730	5730	1
553	20240422	093200	41833540	5730	5730	5730	5730	613
554	20240422	093100	38321050	5730	5730	5730	5730	310
555	20240422	093000	36544750	5740	5740	5740	5740	0
556	20240422	092900	36544750	5740	5740	5750	5740	1233
557	20240422	092800	29467320	5740	5750	5750	5740	373
558	20240422	092700	27326000	5750	5750	5750	5750	65
559	20240422	092600	26952250	5750	5750	5750	5750	0
560	20240422	092500	26952250	5750	5750	5750	5750	174
561	20240422	092400	25951750	5770	5770	5770	5770	0
562	20240422	092300	25951750	5770	5770	5770	5770	0
563	20240422	092200	25951750	5770	5770	5770	5770	0
564	20240422	092100	25951750	5770	5770	5770	5770	4
565	20240422	092000	25928670	5770	5770	5770	5770	6
566	20240422	091900	25894050	5770	5770	5770	5770	0
567	20240422	091800	25894050	5770	5740	5770	5740	294
568	20240422	091700	24206370	5760	5760	5760	5760	4
569	20240422	091600	24183330	5740	5740	5740	5740	0
570	20240422	091500	24183330	5740	5740	5740	5740	170
571	20240422	091400	23207530	5730	5730	5730	5730	162
572	20240422	091300	22279270	5770	5770	5770	5770	2
573	20240422	091200	22267730	5780	5780	5780	5780	0
574	20240422	091100	22267730	5780	5730	5780	5730	507
575	20240422	091000	19352370	5710	5730	5730	5710	295
576	20240422	090900	17663280	5740	5730	5740	5730	214
577	20240422	090800	16435420	5730	5700	5730	5700	660
578	20240422	090700	12658850	5700	5750	5750	5650	1199
579	20240422	090600	5864420	5750	5750	5750	5750	0
580	20240422	090500	5864420	5750	5750	5750	5750	0
581	20240422	090400	5864420	5750	5750	5750	5750	3
582	20240422	090300	5847170	5700	5700	5700	5700	15
583	20240422	090200	5761670	5710	5710	5710	5710	123
584	20240422	090100	5059340	5710	5710	5710	5710	685
585	20240422	090000	1147990	5740	5730	5740	5730	200