KissMeData/008260/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	185100	187052015	4430	4430	4430	4430	1963
3	20240422	185000	187052015	4430	4430	4430	4430	0
4	20240422	184900	187052015	4430	4430	4430	4430	0
5	20240422	184800	187052015	4430	4430	4430	4430	0
6	20240422	184700	187052015	4430	4430	4430	4430	0
7	20240422	184600	187052015	4430	4430	4430	4430	0
8	20240422	184500	187052015	4430	4430	4430	4430	0
9	20240422	184400	187052015	4430	4430	4430	4430	0
10	20240422	184300	187052015	4430	4430	4430	4430	0
11	20240422	184200	187052015	4430	4430	4430	4430	0
12	20240422	184100	187052015	4430	4430	4430	4430	0
13	20240422	184000	187052015	4430	4430	4430	4430	0
14	20240422	183900	187052015	4430	4430	4430	4430	0
15	20240422	183800	187052015	4430	4430	4430	4430	0
16	20240422	183700	187052015	4430	4430	4430	4430	0
17	20240422	183600	187052015	4430	4430	4430	4430	0
18	20240422	183500	187052015	4430	4430	4430	4430	0
19	20240422	183400	187052015	4430	4430	4430	4430	0
20	20240422	183300	187052015	4430	4430	4430	4430	0
21	20240422	183200	187052015	4430	4430	4430	4430	0
22	20240422	183100	187052015	4430	4430	4430	4430	0
23	20240422	183000	187052015	4430	4430	4430	4430	0
24	20240422	182900	187052015	4430	4430	4430	4430	0
25	20240422	182800	187052015	4430	4430	4430	4430	0
26	20240422	182700	187052015	4430	4430	4430	4430	0
27	20240422	182600	187052015	4430	4430	4430	4430	0
28	20240422	182500	187052015	4430	4430	4430	4430	0
29	20240422	182400	187052015	4430	4430	4430	4430	0
30	20240422	182300	187052015	4430	4430	4430	4430	0
31	20240422	182200	187052015	4430	4430	4430	4430	0
32	20240422	182100	187052015	4430	4430	4430	4430	1963
33	20240422	182000	187052015	4430	4430	4430	4430	0
34	20240422	181900	187052015	4430	4430	4430	4430	0
35	20240422	181800	187052015	4430	4430	4430	4430	0
36	20240422	181700	187052015	4430	4430	4430	4430	0
37	20240422	181600	187052015	4430	4430	4430	4430	0
38	20240422	181500	187052015	4430	4430	4430	4430	0
39	20240422	181400	187052015	4430	4430	4430	4430	0
40	20240422	181300	187052015	4430	4430	4430	4430	0
41	20240422	181200	187052015	4430	4430	4430	4430	0
42	20240422	181100	187052015	4430	4430	4430	4430	0
43	20240422	181000	187052015	4430	4430	4430	4430	0
44	20240422	180900	187052015	4430	4430	4430	4430	0
45	20240422	180800	187052015	4430	4430	4430	4430	0
46	20240422	180700	187052015	4430	4430	4430	4430	0
47	20240422	180600	187052015	4430	4430	4430	4430	0
48	20240422	180500	187052015	4430	4430	4430	4430	0
49	20240422	180400	187052015	4430	4430	4430	4430	0
50	20240422	180300	187052015	4430	4430	4430	4430	0
51	20240422	180200	187052015	4430	4430	4430	4430	0
52	20240422	180100	187052015	4430	4430	4430	4430	0
53	20240422	180000	187052015	4430	4430	4430	4430	0
54	20240422	175900	187052015	4430	4430	4430	4430	0
55	20240422	175800	187052015	4430	4430	4430	4430	0
56	20240422	175700	187052015	4430	4430	4430	4430	0
57	20240422	175600	187052015	4430	4430	4430	4430	0
58	20240422	175500	187052015	4430	4430	4430	4430	0
59	20240422	175400	187052015	4430	4430	4430	4430	0
60	20240422	175300	187052015	4430	4430	4430	4430	0
61	20240422	175200	187052015	4430	4430	4430	4430	0
62	20240422	175100	187052015	4430	4430	4430	4430	1963
63	20240422	175000	187052015	4430	4430	4430	4430	0
64	20240422	174900	187052015	4430	4430	4430	4430	0
65	20240422	174800	187052015	4430	4430	4430	4430	0
66	20240422	174700	187052015	4430	4430	4430	4430	0
67	20240422	174600	187052015	4430	4430	4430	4430	0
68	20240422	174500	187052015	4430	4430	4430	4430	0
69	20240422	174400	187052015	4430	4430	4430	4430	0
70	20240422	174300	187052015	4430	4430	4430	4430	0
71	20240422	174200	187052015	4430	4430	4430	4430	0
72	20240422	174100	187052015	4430	4430	4430	4430	0
73	20240422	174000	187052015	4430	4430	4430	4430	0
74	20240422	173900	187052015	4430	4430	4430	4430	0
75	20240422	173800	187052015	4430	4430	4430	4430	0
76	20240422	173700	187052015	4430	4430	4430	4430	0
77	20240422	173600	187052015	4430	4430	4430	4430	0
78	20240422	173500	187052015	4430	4430	4430	4430	0
79	20240422	173400	187052015	4430	4430	4430	4430	0
80	20240422	173300	187052015	4430	4430	4430	4430	0
81	20240422	173200	187052015	4430	4430	4430	4430	0
82	20240422	173100	187052015	4430	4430	4430	4430	0
83	20240422	173000	187052015	4430	4430	4430	4430	0
84	20240422	172900	187052015	4430	4430	4430	4430	0
85	20240422	172800	187052015	4430	4430	4430	4430	0
86	20240422	172700	187052015	4430	4430	4430	4430	0
87	20240422	172600	187052015	4430	4430	4430	4430	0
88	20240422	172500	187052015	4430	4430	4430	4430	0
89	20240422	172400	187052015	4430	4430	4430	4430	0
90	20240422	172300	187052015	4430	4430	4430	4430	0
91	20240422	172200	187052015	4430	4430	4430	4430	0
92	20240422	172100	187052015	4430	4430	4430	4430	1963
93	20240422	172000	187052015	4430	4430	4430	4430	0
94	20240422	171900	187052015	4430	4430	4430	4430	0
95	20240422	171800	187052015	4430	4430	4430	4430	0
96	20240422	171700	187052015	4430	4430	4430	4430	0
97	20240422	171600	187052015	4430	4430	4430	4430	0
98	20240422	171500	187052015	4430	4430	4430	4430	0
99	20240422	171400	187052015	4430	4430	4430	4430	0
100	20240422	171300	187052015	4430	4430	4430	4430	0
101	20240422	171200	187052015	4430	4430	4430	4430	0
102	20240422	171100	187052015	4430	4430	4430	4430	0
103	20240422	171000	187052015	4430	4430	4430	4430	0
104	20240422	170900	187052015	4430	4430	4430	4430	0
105	20240422	170800	187052015	4430	4430	4430	4430	0
106	20240422	170700	187052015	4430	4430	4430	4430	0
107	20240422	170600	187052015	4430	4430	4430	4430	0
108	20240422	170500	187052015	4430	4430	4430	4430	0
109	20240422	170400	187052015	4430	4430	4430	4430	0
110	20240422	170300	187052015	4430	4430	4430	4430	0
111	20240422	170200	187052015	4430	4430	4430	4430	0
112	20240422	170100	187052015	4430	4430	4430	4430	0
113	20240422	170000	187052015	4430	4430	4430	4430	0
114	20240422	165900	187052015	4430	4430	4430	4430	0
115	20240422	165800	187052015	4430	4430	4430	4430	0
116	20240422	165700	187052015	4430	4430	4430	4430	0
117	20240422	165600	187052015	4430	4430	4430	4430	0
118	20240422	165500	187052015	4430	4430	4430	4430	0
119	20240422	165400	187052015	4430	4430	4430	4430	0
120	20240422	165300	187052015	4430	4430	4430	4430	0
121	20240422	165200	187052015	4430	4430	4430	4430	0
122	20240422	165100	187052015	4430	4430	4430	4430	1963
123	20240422	165000	187052015	4430	4430	4430	4430	0
124	20240422	164900	187052015	4430	4430	4430	4430	0
125	20240422	164800	187052015	4430	4430	4430	4430	0
126	20240422	164700	187052015	4430	4430	4430	4430	0
127	20240422	164600	187052015	4430	4430	4430	4430	0
128	20240422	164500	187052015	4430	4430	4430	4430	0
129	20240422	164400	187052015	4430	4430	4430	4430	0
130	20240422	164300	187052015	4430	4430	4430	4430	0
131	20240422	164200	187052015	4430	4430	4430	4430	0
132	20240422	164100	187052015	4430	4430	4430	4430	0
133	20240422	164000	187052015	4430	4430	4430	4430	0
134	20240422	163900	187052015	4430	4430	4430	4430	0
135	20240422	163800	187052015	4430	4430	4430	4430	0
136	20240422	163700	187052015	4430	4430	4430	4430	0
137	20240422	163600	187052015	4430	4430	4430	4430	0
138	20240422	163500	187052015	4430	4430	4430	4430	0
139	20240422	163400	187052015	4430	4430	4430	4430	0
140	20240422	163300	187052015	4430	4430	4430	4430	0
141	20240422	163200	187052015	4430	4430	4430	4430	0
142	20240422	163100	187052015	4430	4430	4430	4430	0
143	20240422	163000	187052015	4430	4430	4430	4430	0
144	20240422	162900	187052015	4430	4430	4430	4430	0
145	20240422	162800	187052015	4430	4430	4430	4430	0
146	20240422	162700	187052015	4430	4430	4430	4430	0
147	20240422	162600	187052015	4430	4430	4430	4430	0
148	20240422	162500	187052015	4430	4430	4430	4430	0
149	20240422	162400	187052015	4430	4430	4430	4430	0
150	20240422	162300	187052015	4430	4430	4430	4430	0
151	20240422	162200	187052015	4430	4430	4430	4430	0
152	20240422	162100	187052015	4430	4430	4430	4430	1963
153	20240422	162000	187052015	4430	4430	4430	4430	0
154	20240422	161900	187052015	4430	4430	4430	4430	0
155	20240422	161800	187052015	4430	4430	4430	4430	0
156	20240422	161700	187052015	4430	4430	4430	4430	0
157	20240422	161600	187052015	4430	4430	4430	4430	0
158	20240422	161500	187052015	4430	4430	4430	4430	0
159	20240422	161400	187052015	4430	4430	4430	4430	0
160	20240422	161300	187052015	4430	4430	4430	4430	0
161	20240422	161200	187052015	4430	4430	4430	4430	0
162	20240422	161100	187052015	4430	4430	4430	4430	0
163	20240422	161000	187052015	4430	4430	4430	4430	0
164	20240422	160900	187052015	4430	4430	4430	4430	0
165	20240422	160800	187052015	4430	4430	4430	4430	0
166	20240422	160700	187052015	4430	4430	4430	4430	0
167	20240422	160600	187052015	4430	4430	4430	4430	0
168	20240422	160500	187052015	4430	4430	4430	4430	0
169	20240422	160400	187052015	4430	4430	4430	4430	0
170	20240422	160300	187052015	4430	4430	4430	4430	0
171	20240422	160200	187052015	4430	4430	4430	4430	0
172	20240422	160100	187052015	4430	4430	4430	4430	0
173	20240422	160000	187052015	4430	4430	4430	4430	0
174	20240422	155900	187052015	4430	4430	4430	4430	0
175	20240422	155800	187052015	4430	4430	4430	4430	0
176	20240422	155700	187052015	4430	4430	4430	4430	0
177	20240422	155600	187052015	4430	4430	4430	4430	0
178	20240422	155500	187052015	4430	4430	4430	4430	0
179	20240422	155400	187052015	4430	4430	4430	4430	0
180	20240422	155300	187052015	4430	4430	4430	4430	0
181	20240422	155200	187052015	4430	4430	4430	4430	0
182	20240422	155100	187052015	4430	4430	4430	4430	1963
183	20240422	155000	187052015	4430	4430	4430	4430	0
184	20240422	154900	187052015	4430	4430	4430	4430	0
185	20240422	154800	187052015	4430	4430	4430	4430	0
186	20240422	154700	187052015	4430	4430	4430	4430	0
187	20240422	154600	187052015	4430	4430	4430	4430	0
188	20240422	154500	187052015	4430	4430	4430	4430	0
189	20240422	154400	187052015	4430	4430	4430	4430	0
190	20240422	154300	187052015	4430	4430	4430	4430	0
191	20240422	154200	187052015	4430	4430	4430	4430	0
192	20240422	154100	187052015	4430	4430	4430	4430	0
193	20240422	154000	187052015	4430	4430	4430	4430	0
194	20240422	153900	187052015	4430	4430	4430	4430	0
195	20240422	153800	187052015	4430	4430	4430	4430	0
196	20240422	153700	187052015	4430	4430	4430	4430	0
197	20240422	153600	187052015	4430	4430	4430	4430	0
198	20240422	153500	187052015	4430	4430	4430	4430	0
199	20240422	153400	187052015	4430	4430	4430	4430	0
200	20240422	153300	187052015	4430	4430	4430	4430	0
201	20240422	153200	187052015	4430	4430	4430	4430	0
202	20240422	153100	187052015	4430	4430	4430	4430	0
203	20240422	153000	187052015	4430	4430	4430	4430	1963
204	20240422	152900	178355925	4445	4445	4445	4445	0
205	20240422	152800	178355925	4445	4445	4445	4445	0
206	20240422	152700	178355925	4445	4445	4445	4445	0
207	20240422	152600	178355925	4445	4445	4445	4445	0
208	20240422	152500	178355925	4445	4445	4445	4445	0
209	20240422	152400	178355925	4445	4445	4445	4445	0
210	20240422	152300	178355925	4445	4445	4445	4445	0
211	20240422	152200	178355925	4445	4445	4445	4445	0
212	20240422	152100	178355925	4445	4445	4445	4445	0
213	20240422	152000	178355925	4445	4445	4445	4445	0
214	20240422	151900	178355925	4445	4445	4445	4445	1
215	20240422	151800	178351480	4445	4445	4445	4445	2
216	20240422	151700	178342590	4445	4445	4445	4445	0
217	20240422	151600	178342590	4445	4445	4445	4445	5
218	20240422	151500	178320365	4445	4445	4445	4445	4
219	20240422	151400	178302585	4445	4445	4445	4445	22
220	20240422	151300	178204795	4445	4445	4445	4445	10
221	20240422	151200	178160345	4445	4445	4445	4445	0
222	20240422	151100	178160345	4445	4445	4445	4445	22
223	20240422	151000	178062555	4445	4435	4445	4435	87
224	20240422	150900	177676640	4435	4435	4435	4435	0
225	20240422	150800	177676640	4435	4435	4435	4435	0
226	20240422	150700	177676640	4435	4435	4435	4435	20
227	20240422	150600	177587940	4440	4440	4440	4440	0
228	20240422	150500	177587940	4440	4440	4440	4440	0
229	20240422	150400	177587940	4440	4440	4440	4440	0
230	20240422	150300	177587940	4440	4440	4440	4440	0
231	20240422	150200	177587940	4440	4440	4440	4440	0
232	20240422	150100	177587940	4440	4440	4440	4440	431
233	20240422	150000	175674300	4435	4435	4435	4435	0
234	20240422	145900	175674300	4435	4435	4435	4435	0
235	20240422	145800	175674300	4435	4440	4440	4435	82
236	20240422	145700	175310620	4440	4440	4440	4440	10
237	20240422	145600	175266220	4440	4440	4440	4440	56
238	20240422	145500	175017580	4445	4445	4445	4445	2
239	20240422	145400	175008690	4445	4445	4445	4445	0
240	20240422	145300	175008690	4445	4445	4445	4445	0
241	20240422	145200	175008690	4445	4445	4445	4445	0
242	20240422	145100	175008690	4445	4445	4445	4445	0
243	20240422	145000	175008690	4445	4445	4445	4445	0
244	20240422	144900	175008690	4445	4445	4445	4445	0
245	20240422	144800	175008690	4445	4445	4445	4445	0
246	20240422	144700	175008690	4445	4445	4445	4445	0
247	20240422	144600	175008690	4445	4445	4445	4445	0
248	20240422	144500	175008690	4445	4445	4445	4445	150
249	20240422	144400	174341940	4445	4445	4445	4445	0
250	20240422	144300	174341940	4445	4445	4445	4445	0
251	20240422	144200	174341940	4445	4445	4445	4445	0
252	20240422	144100	174341940	4445	4445	4445	4445	0
253	20240422	144000	174341940	4445	4445	4445	4445	0
254	20240422	143900	174341940	4445	4445	4445	4445	0
255	20240422	143800	174341940	4445	4445	4445	4445	0
256	20240422	143700	174341940	4445	4445	4445	4445	0
257	20240422	143600	174341940	4445	4445	4445	4445	0
258	20240422	143500	174341940	4445	4445	4445	4445	1
259	20240422	143400	174337495	4435	4435	4435	4435	0
260	20240422	143300	174337495	4435	4435	4435	4435	0
261	20240422	143200	174337495	4435	4440	4440	4435	951
262	20240422	143100	170116875	4445	4440	4445	4440	8
263	20240422	143000	170081320	4445	4445	4445	4445	0
264	20240422	142900	170081320	4445	4445	4445	4445	0
265	20240422	142800	170081320	4445	4445	4445	4445	0
266	20240422	142700	170081320	4445	4445	4445	4445	0
267	20240422	142600	170081320	4445	4445	4445	4445	2
268	20240422	142500	170072430	4445	4445	4445	4445	0
269	20240422	142400	170072430	4445	4445	4445	4445	0
270	20240422	142300	170072430	4445	4445	4445	4445	110
271	20240422	142200	169583480	4445	4445	4445	4445	0
272	20240422	142100	169583480	4445	4445	4445	4445	50
273	20240422	142000	169361230	4445	4445	4445	4445	0
274	20240422	141900	169361230	4445	4445	4445	4445	1879
275	20240422	141800	161009075	4445	4445	4445	4445	0
276	20240422	141700	161009075	4445	4445	4445	4445	20
277	20240422	141600	160920175	4445	4445	4445	4445	0
278	20240422	141500	160920175	4445	4450	4450	4445	377
279	20240422	141400	159244400	4450	4450	4450	4450	0
280	20240422	141300	159244400	4450	4450	4450	4450	0
281	20240422	141200	159244400	4450	4450	4450	4450	1
282	20240422	141100	159239950	4450	4450	4450	4450	0
283	20240422	141000	159239950	4450	4450	4450	4450	0
284	20240422	140900	159239950	4450	4450	4450	4450	20
285	20240422	140800	159150950	4450	4450	4450	4450	0
286	20240422	140700	159150950	4450	4450	4450	4450	0
287	20240422	140600	159150950	4450	4450	4450	4450	0
288	20240422	140500	159150950	4450	4450	4450	4450	10
289	20240422	140400	159106450	4450	4450	4450	4450	325
290	20240422	140300	157660200	4450	4450	4450	4450	0
291	20240422	140200	157660200	4450	4450	4450	4450	0
292	20240422	140100	157660200	4450	4450	4450	4450	3
293	20240422	140000	157646850	4450	4450	4450	4450	6
294	20240422	135900	157620150	4450	4450	4450	4450	0
295	20240422	135800	157620150	4450	4450	4450	4450	0
296	20240422	135700	157620150	4450	4450	4450	4450	0
297	20240422	135600	157620150	4450	4450	4450	4450	8
298	20240422	135500	157584550	4450	4450	4450	4450	135
299	20240422	135400	156983800	4450	4450	4450	4450	1
300	20240422	135300	156979350	4450	4450	4450	4450	6
301	20240422	135200	156952650	4450	4450	4450	4450	200
302	20240422	135100	156062650	4450	4450	4450	4450	0
303	20240422	135000	156062650	4450	4450	4450	4450	0
304	20240422	134900	156062650	4450	4450	4450	4450	35
305	20240422	134800	155906900	4450	4450	4450	4450	0
306	20240422	134700	155906900	4450	4450	4450	4450	0
307	20240422	134600	155906900	4450	4450	4450	4450	0
308	20240422	134500	155906900	4450	4450	4450	4450	0
309	20240422	134400	155906900	4450	4450	4450	4450	0
310	20240422	134300	155906900	4450	4450	4450	4450	250
311	20240422	134200	154794400	4450	4450	4450	4450	60
312	20240422	134100	154527400	4445	4445	4445	4445	0
313	20240422	134000	154527400	4445	4445	4445	4445	0
314	20240422	133900	154527400	4445	4445	4445	4445	548
315	20240422	133800	152091540	4445	4445	4445	4445	0
316	20240422	133700	152091540	4445	4445	4445	4445	0
317	20240422	133600	152091540	4445	4455	4455	4445	1476
318	20240422	133500	145527525	4460	4460	4460	4460	0
319	20240422	133400	145527525	4460	4460	4460	4460	0
320	20240422	133300	145527525	4460	4460	4460	4460	0
321	20240422	133200	145527525	4460	4460	4460	4460	0
322	20240422	133100	145527525	4460	4460	4460	4460	20
323	20240422	133000	145438325	4460	4460	4460	4460	0
324	20240422	132900	145438325	4460	4460	4460	4460	0
325	20240422	132800	145438325	4460	4460	4460	4460	50
326	20240422	132700	145215325	4460	4460	4460	4460	286
327	20240422	132600	143939765	4460	4455	4460	4455	404
328	20240422	132500	142139695	4455	4455	4455	4455	25
329	20240422	132400	142028320	4455	4455	4455	4455	15
330	20240422	132300	141961495	4455	4455	4455	4455	0
331	20240422	132200	141961495	4455	4455	4455	4455	0
332	20240422	132100	141961495	4455	4455	4455	4455	0
333	20240422	132000	141961495	4455	4455	4455	4455	0
334	20240422	131900	141961495	4455	4455	4455	4455	0
335	20240422	131800	141961495	4455	4455	4455	4455	0
336	20240422	131700	141961495	4455	4455	4455	4455	0
337	20240422	131600	141961495	4455	4455	4455	4455	0
338	20240422	131500	141961495	4455	4455	4455	4455	0
339	20240422	131400	141961495	4455	4455	4455	4455	0
340	20240422	131300	141961495	4455	4455	4455	4455	0
341	20240422	131200	141961495	4455	4455	4455	4455	0
342	20240422	131100	141961495	4455	4455	4455	4455	0
343	20240422	131000	141961495	4455	4455	4455	4455	0
344	20240422	130900	141961495	4455	4455	4455	4455	0
345	20240422	130800	141961495	4455	4455	4455	4455	0
346	20240422	130700	141961495	4455	4455	4455	4455	1
347	20240422	130600	141957040	4450	4450	4450	4450	0
348	20240422	130500	141957040	4450	4450	4450	4450	0
349	20240422	130400	141957040	4450	4450	4450	4450	0
350	20240422	130300	141957040	4450	4450	4450	4450	0
351	20240422	130200	141957040	4450	4450	4450	4450	0
352	20240422	130100	141957040	4450	4450	4450	4450	0
353	20240422	130000	141957040	4450	4450	4450	4450	0
354	20240422	125900	141957040	4450	4450	4450	4450	76
355	20240422	125800	141618840	4450	4450	4450	4450	99
356	20240422	125700	141178290	4455	4455	4455	4455	0
357	20240422	125600	141178290	4455	4455	4455	4455	0
358	20240422	125500	141178290	4455	4455	4455	4455	1
359	20240422	125400	141173835	4455	4455	4455	4455	133
360	20240422	125300	140581320	4460	4460	4460	4460	0
361	20240422	125200	140581320	4460	4460	4460	4460	0
362	20240422	125100	140581320	4460	4460	4460	4460	0
363	20240422	125000	140581320	4460	4460	4460	4460	2
364	20240422	124900	140572400	4460	4460	4460	4460	0
365	20240422	124800	140572400	4460	4460	4460	4460	123
366	20240422	124700	140023820	4460	4460	4460	4460	2
367	20240422	124600	140014900	4460	4460	4460	4460	224
368	20240422	124500	139015860	4465	4465	4465	4465	1
369	20240422	124400	139011395	4465	4465	4465	4465	0
370	20240422	124300	139011395	4465	4465	4465	4465	0
371	20240422	124200	139011395	4465	4465	4465	4465	1
372	20240422	124100	139006930	4465	4465	4465	4465	0
373	20240422	124000	139006930	4465	4465	4465	4465	0
374	20240422	123900	139006930	4465	4465	4465	4465	50
375	20240422	123800	138783680	4465	4465	4465	4465	0
376	20240422	123700	138783680	4465	4465	4465	4465	0
377	20240422	123600	138783680	4465	4465	4465	4465	0
378	20240422	123500	138783680	4465	4465	4465	4465	4
379	20240422	123400	138765820	4460	4460	4460	4460	0
380	20240422	123300	138765820	4460	4460	4460	4460	0
381	20240422	123200	138765820	4460	4460	4460	4460	251
382	20240422	123100	137646360	4455	4455	4455	4455	0
383	20240422	123000	137646360	4455	4455	4455	4455	8
384	20240422	122900	137610720	4460	4460	4460	4460	0
385	20240422	122800	137610720	4460	4460	4460	4460	0
386	20240422	122700	137610720	4460	4460	4460	4460	0
387	20240422	122600	137610720	4460	4460	4460	4460	0
388	20240422	122500	137610720	4460	4460	4460	4460	0
389	20240422	122400	137610720	4460	4460	4460	4460	0
390	20240422	122300	137610720	4460	4460	4460	4460	0
391	20240422	122200	137610720	4460	4460	4460	4460	0
392	20240422	122100	137610720	4460	4460	4460	4460	0
393	20240422	122000	137610720	4460	4460	4460	4460	0
394	20240422	121900	137610720	4460	4460	4460	4460	0
395	20240422	121800	137610720	4460	4460	4460	4460	0
396	20240422	121700	137610720	4460	4460	4460	4460	15
397	20240422	121600	137543820	4465	4465	4465	4465	2
398	20240422	121500	137534890	4465	4465	4465	4465	26
399	20240422	121400	137418800	4470	4470	4470	4470	0
400	20240422	121300	137418800	4470	4470	4470	4470	0
401	20240422	121200	137418800	4470	4470	4470	4470	0
402	20240422	121100	137418800	4470	4470	4470	4470	0
403	20240422	121000	137418800	4470	4470	4470	4470	0
404	20240422	120900	137418800	4470	4470	4470	4470	0
405	20240422	120800	137418800	4470	4470	4470	4470	0
406	20240422	120700	137418800	4470	4470	4470	4470	0
407	20240422	120600	137418800	4470	4470	4470	4470	0
408	20240422	120500	137418800	4470	4470	4470	4470	0
409	20240422	120400	137418800	4470	4470	4470	4470	0
410	20240422	120300	137418800	4470	4470	4470	4470	0
411	20240422	120200	137418800	4470	4470	4470	4470	0
412	20240422	120100	137418800	4470	4470	4470	4470	0
413	20240422	120000	137418800	4470	4470	4470	4470	0
414	20240422	115900	137418800	4470	4470	4470	4470	0
415	20240422	115800	137418800	4470	4470	4470	4470	89
416	20240422	115700	137020970	4470	4470	4470	4470	6
417	20240422	115600	136994150	4470	4470	4470	4470	0
418	20240422	115500	136994150	4470	4470	4470	4470	1
419	20240422	115400	136989680	4460	4460	4460	4460	100
420	20240422	115300	136543680	4460	4460	4460	4460	0
421	20240422	115200	136543680	4460	4460	4460	4460	0
422	20240422	115100	136543680	4460	4460	4460	4460	0
423	20240422	115000	136543680	4460	4460	4460	4460	0
424	20240422	114900	136543680	4460	4465	4465	4460	350
425	20240422	114800	134982670	4470	4470	4470	4470	0
426	20240422	114700	134982670	4470	4470	4470	4470	0
427	20240422	114600	134982670	4470	4460	4470	4460	42
428	20240422	114500	134795330	4470	4470	4470	4470	0
429	20240422	114400	134795330	4470	4450	4470	4450	6805
430	20240422	114300	104443825	4450	4450	4450	4450	0
431	20240422	114200	104443825	4450	4450	4450	4450	26
432	20240422	114100	104328125	4440	4440	4440	4440	0
433	20240422	114000	104328125	4440	4440	4440	4440	0
434	20240422	113900	104328125	4440	4440	4440	4440	0
435	20240422	113800	104328125	4440	4440	4440	4440	0
436	20240422	113700	104328125	4440	4440	4440	4440	0
437	20240422	113600	104328125	4440	4440	4440	4440	10
438	20240422	113500	104283725	4450	4450	4450	4450	0
439	20240422	113400	104283725	4450	4450	4450	4450	0
440	20240422	113300	104283725	4450	4450	4450	4450	0
441	20240422	113200	104283725	4450	4450	4450	4450	0
442	20240422	113100	104283725	4450	4450	4450	4450	0
443	20240422	113000	104283725	4450	4450	4450	4450	0
444	20240422	112900	104283725	4450	4450	4450	4450	14
445	20240422	112800	104221425	4450	4450	4450	4450	0
446	20240422	112700	104221425	4450	4450	4450	4450	44
447	20240422	112600	104025625	4450	4450	4450	4450	48
448	20240422	112500	103812025	4450	4450	4450	4450	55
449	20240422	112400	103567275	4450	4450	4450	4450	2
450	20240422	112300	103558375	4450	4450	4450	4450	0
451	20240422	112200	103558375	4450	4450	4450	4450	0
452	20240422	112100	103558375	4450	4450	4450	4450	0
453	20240422	112000	103558375	4450	4450	4450	4450	25
454	20240422	111900	103447125	4440	4440	4440	4440	0
455	20240422	111800	103447125	4440	4440	4440	4440	0
456	20240422	111700	103447125	4440	4440	4440	4440	0
457	20240422	111600	103447125	4440	4440	4440	4440	0
458	20240422	111500	103447125	4440	4440	4440	4440	585
459	20240422	111400	100849725	4440	4440	4440	4440	0
460	20240422	111300	100849725	4440	4440	4440	4440	0
461	20240422	111200	100849725	4440	4440	4440	4440	30
462	20240422	111100	100716525	4440	4440	4440	4440	3
463	20240422	111000	100703205	4455	4455	4455	4455	0
464	20240422	110900	100703205	4455	4455	4455	4455	0
465	20240422	110800	100703205	4455	4455	4455	4455	100
466	20240422	110700	100257705	4445	4445	4445	4445	0
467	20240422	110600	100257705	4445	4445	4445	4445	0
468	20240422	110500	100257705	4445	4445	4445	4445	0
469	20240422	110400	100257705	4445	4450	4450	4445	524
470	20240422	110300	97926585	4455	4455	4455	4455	25
471	20240422	110200	97815210	4450	4450	4450	4450	96
472	20240422	110100	97388010	4455	4455	4455	4455	44
473	20240422	110000	97191990	4455	4455	4455	4455	50
474	20240422	105900	96969240	4450	4460	4460	4450	63
475	20240422	105800	96688690	4460	4460	4460	4460	0
476	20240422	105700	96688690	4460	4460	4460	4460	37
477	20240422	105600	96523670	4455	4455	4455	4455	0
478	20240422	105500	96523670	4455	4455	4455	4455	0
479	20240422	105400	96523670	4455	4455	4455	4455	0
480	20240422	105300	96523670	4455	4455	4455	4455	261
481	20240422	105200	95360915	4465	4465	4465	4465	84
482	20240422	105100	94985855	4465	4465	4465	4465	0
483	20240422	105000	94985855	4465	4465	4465	4465	1
484	20240422	104900	94981390	4465	4465	4465	4465	0
485	20240422	104800	94981390	4465	4465	4465	4465	0
486	20240422	104700	94981390	4465	4465	4465	4465	0
487	20240422	104600	94981390	4465	4465	4465	4465	0
488	20240422	104500	94981390	4465	4465	4465	4465	0
489	20240422	104400	94981390	4465	4465	4465	4465	1
490	20240422	104300	94976925	4470	4470	4470	4470	1
491	20240422	104200	94972455	4470	4470	4470	4470	2
492	20240422	104100	94963515	4470	4470	4470	4470	1
493	20240422	104000	94959045	4470	4470	4470	4470	3
494	20240422	103900	94945635	4470	4470	4470	4470	35
495	20240422	103800	94789185	4455	4455	4455	4455	0
496	20240422	103700	94789185	4455	4455	4455	4455	0
497	20240422	103600	94789185	4455	4455	4455	4455	8
498	20240422	103500	94753545	4455	4455	4455	4455	151
499	20240422	103400	94080840	4445	4445	4445	4445	1
500	20240422	103300	94076395	4445	4455	4455	4445	342
501	20240422	103200	92552795	4470	4470	4470	4470	0
502	20240422	103100	92552795	4470	4470	4470	4470	1
503	20240422	103000	92548325	4470	4470	4470	4470	16
504	20240422	102900	92476805	4470	4470	4470	4470	0
505	20240422	102800	92476805	4470	4470	4470	4470	0
506	20240422	102700	92476805	4470	4470	4470	4470	100
507	20240422	102600	92029805	4455	4455	4455	4455	0
508	20240422	102500	92029805	4455	4455	4455	4455	0
509	20240422	102400	92029805	4455	4450	4465	4450	10089
510	20240422	102300	47102210	4450	4450	4450	4450	0
511	20240422	102200	47102210	4450	4450	4450	4450	0
512	20240422	102100	47102210	4450	4450	4450	4450	10
513	20240422	102000	47057710	4450	4450	4450	4450	0
514	20240422	101900	47057710	4450	4450	4450	4450	0
515	20240422	101800	47057710	4450	4450	4450	4450	0
516	20240422	101700	47057710	4450	4450	4450	4450	0
517	20240422	101600	47057710	4450	4450	4450	4450	0
518	20240422	101500	47057710	4450	4450	4450	4450	0
519	20240422	101400	47057710	4450	4450	4450	4450	250
520	20240422	101300	45945210	4450	4450	4450	4450	253
521	20240422	101200	44819360	4450	4450	4450	4450	2
522	20240422	101100	44810460	4450	4450	4450	4450	1180
523	20240422	101000	39559460	4445	4445	4445	4445	978
524	20240422	100900	35212250	4445	4445	4445	4445	26
525	20240422	100800	35096680	4440	4440	4440	4440	0
526	20240422	100700	35096680	4440	4440	4440	4440	0
527	20240422	100600	35096680	4440	4440	4440	4440	0
528	20240422	100500	35096680	4440	4440	4440	4440	120
529	20240422	100400	34563880	4440	4440	4440	4440	0
530	20240422	100300	34563880	4440	4440	4440	4440	0
531	20240422	100200	34563880	4440	4440	4440	4440	1080
532	20240422	100100	29768680	4440	4440	4440	4440	10
533	20240422	100000	29724280	4440	4440	4440	4440	101
534	20240422	095900	29275840	4440	4440	4440	4440	11
535	20240422	095800	29227000	4440	4440	4440	4440	61
536	20240422	095700	28956160	4440	4440	4440	4440	2
537	20240422	095600	28947280	4430	4430	4430	4430	0
538	20240422	095500	28947280	4430	4430	4430	4430	0
539	20240422	095400	28947280	4430	4430	4430	4430	1
540	20240422	095300	28942850	4430	4430	4430	4430	0
541	20240422	095200	28942850	4430	4430	4430	4430	20
542	20240422	095100	28854250	4445	4445	4445	4445	0
543	20240422	095000	28854250	4445	4445	4445	4445	0
544	20240422	094900	28854250	4445	4445	4445	4445	1
545	20240422	094800	28849805	4445	4435	4445	4435	242
546	20240422	094700	27776475	4435	4440	4440	4435	69
547	20240422	094600	27470310	4435	4440	4440	4435	20
548	20240422	094500	27381515	4440	4440	4440	4440	0
549	20240422	094400	27381515	4440	4440	4440	4440	0
550	20240422	094300	27381515	4440	4440	4440	4440	0
551	20240422	094200	27381515	4440	4440	4440	4440	0
552	20240422	094100	27381515	4440	4440	4440	4440	6
553	20240422	094000	27354875	4440	4440	4440	4440	127
554	20240422	093900	26790995	4440	4440	4440	4440	1
555	20240422	093800	26786555	4445	4440	4445	4440	227
556	20240422	093700	25778665	4440	4440	4440	4440	0
557	20240422	093600	25778665	4440	4435	4440	4435	51
558	20240422	093500	25552230	4430	4430	4430	4430	0
559	20240422	093400	25552230	4430	4430	4430	4430	0
560	20240422	093300	25552230	4430	4430	4430	4430	0
561	20240422	093200	25552230	4430	4430	4430	4430	1
562	20240422	093100	25547800	4445	4435	4445	4435	440
563	20240422	093000	23595040	4440	4440	4440	4440	0
564	20240422	092900	23595040	4440	4440	4440	4440	0
565	20240422	092800	23595040	4440	4440	4440	4440	20
566	20240422	092700	23506240	4445	4445	4445	4445	1
567	20240422	092600	23501795	4435	4435	4435	4435	58
568	20240422	092500	23244565	4450	4450	4450	4450	0
569	20240422	092400	23244565	4450	4450	4450	4450	0
570	20240422	092300	23244565	4450	4450	4450	4450	0
571	20240422	092200	23244565	4450	4450	4450	4450	3
572	20240422	092100	23231215	4445	4445	4445	4445	0
573	20240422	092000	23231215	4445	4445	4445	4445	430
574	20240422	091900	21319865	4425	4425	4425	4425	0
575	20240422	091800	21319865	4425	4440	4445	4425	645
576	20240422	091700	18459260	4445	4435	4445	4435	641
577	20240422	091600	15611015	4435	4435	4435	4435	52
578	20240422	091500	15380395	4425	4425	4425	4425	3
579	20240422	091400	15367120	4425	4425	4430	4425	697
580	20240422	091300	12282560	4430	4425	4430	4425	1239
581	20240422	091200	6797990	4430	4435	4435	4430	100
582	20240422	091100	6354985	4435	4435	4435	4435	7
583	20240422	091000	6323940	4440	4440	4440	4440	11
584	20240422	090900	6275100	4440	4440	4440	4440	0
585	20240422	090800	6275100	4440	4445	4445	4440	205
586	20240422	090700	5363900	4445	4445	4445	4445	10
587	20240422	090600	5319450	4445	4445	4445	4445	7
588	20240422	090500	5288335	4445	4445	4445	4445	0
589	20240422	090400	5288335	4445	4445	4445	4445	33
590	20240422	090300	5141650	4450	4450	4450	4450	0
591	20240422	090200	5141650	4450	4445	4450	4445	680
592	20240422	090100	2115820	4445	4445	4445	4445	214
593	20240422	090000	1164590	4445	4445	4445	4445	262