KissMeData/002220/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	183600	44481310	2405	2405	2405	2405	1483
3	20240422	183500	44481310	2405	2405	2405	2405	0
4	20240422	183400	44481310	2405	2405	2405	2405	0
5	20240422	183300	44481310	2405	2405	2405	2405	0
6	20240422	183200	44481310	2405	2405	2405	2405	0
7	20240422	183100	44481310	2405	2405	2405	2405	0
8	20240422	183000	44481310	2405	2405	2405	2405	0
9	20240422	182900	44481310	2405	2405	2405	2405	0
10	20240422	182800	44481310	2405	2405	2405	2405	0
11	20240422	182700	44481310	2405	2405	2405	2405	0
12	20240422	182600	44481310	2405	2405	2405	2405	0
13	20240422	182500	44481310	2405	2405	2405	2405	0
14	20240422	182400	44481310	2405	2405	2405	2405	0
15	20240422	182300	44481310	2405	2405	2405	2405	0
16	20240422	182200	44481310	2405	2405	2405	2405	0
17	20240422	182100	44481310	2405	2405	2405	2405	0
18	20240422	182000	44481310	2405	2405	2405	2405	0
19	20240422	181900	44481310	2405	2405	2405	2405	0
20	20240422	181800	44481310	2405	2405	2405	2405	0
21	20240422	181700	44481310	2405	2405	2405	2405	0
22	20240422	181600	44481310	2405	2405	2405	2405	0
23	20240422	181500	44481310	2405	2405	2405	2405	0
24	20240422	181400	44481310	2405	2405	2405	2405	0
25	20240422	181300	44481310	2405	2405	2405	2405	0
26	20240422	181200	44481310	2405	2405	2405	2405	0
27	20240422	181100	44481310	2405	2405	2405	2405	0
28	20240422	181000	44481310	2405	2405	2405	2405	0
29	20240422	180900	44481310	2405	2405	2405	2405	0
30	20240422	180800	44481310	2405	2405	2405	2405	0
31	20240422	180700	44481310	2405	2405	2405	2405	0
32	20240422	180600	44481310	2405	2405	2405	2405	1483
33	20240422	180500	44481310	2405	2405	2405	2405	0
34	20240422	180400	44481310	2405	2405	2405	2405	0
35	20240422	180300	44481310	2405	2405	2405	2405	0
36	20240422	180200	44481310	2405	2405	2405	2405	0
37	20240422	180100	44481310	2405	2405	2405	2405	0
38	20240422	180000	44481310	2405	2405	2405	2405	0
39	20240422	175900	44481310	2405	2405	2405	2405	0
40	20240422	175800	44481310	2405	2405	2405	2405	0
41	20240422	175700	44481310	2405	2405	2405	2405	0
42	20240422	175600	44481310	2405	2405	2405	2405	0
43	20240422	175500	44481310	2405	2405	2405	2405	0
44	20240422	175400	44481310	2405	2405	2405	2405	0
45	20240422	175300	44481310	2405	2405	2405	2405	0
46	20240422	175200	44481310	2405	2405	2405	2405	0
47	20240422	175100	44481310	2405	2405	2405	2405	0
48	20240422	175000	44481310	2405	2405	2405	2405	0
49	20240422	174900	44481310	2405	2405	2405	2405	0
50	20240422	174800	44481310	2405	2405	2405	2405	0
51	20240422	174700	44481310	2405	2405	2405	2405	0
52	20240422	174600	44481310	2405	2405	2405	2405	0
53	20240422	174500	44481310	2405	2405	2405	2405	0
54	20240422	174400	44481310	2405	2405	2405	2405	0
55	20240422	174300	44481310	2405	2405	2405	2405	0
56	20240422	174200	44481310	2405	2405	2405	2405	0
57	20240422	174100	44481310	2405	2405	2405	2405	0
58	20240422	174000	44481310	2405	2405	2405	2405	0
59	20240422	173900	44481310	2405	2405	2405	2405	0
60	20240422	173800	44481310	2405	2405	2405	2405	0
61	20240422	173700	44481310	2405	2405	2405	2405	0
62	20240422	173600	44481310	2405	2405	2405	2405	1483
63	20240422	173500	44481310	2405	2405	2405	2405	0
64	20240422	173400	44481310	2405	2405	2405	2405	0
65	20240422	173300	44481310	2405	2405	2405	2405	0
66	20240422	173200	44481310	2405	2405	2405	2405	0
67	20240422	173100	44481310	2405	2405	2405	2405	0
68	20240422	173000	44481310	2405	2405	2405	2405	0
69	20240422	172900	44481310	2405	2405	2405	2405	0
70	20240422	172800	44481310	2405	2405	2405	2405	0
71	20240422	172700	44481310	2405	2405	2405	2405	0
72	20240422	172600	44481310	2405	2405	2405	2405	0
73	20240422	172500	44481310	2405	2405	2405	2405	0
74	20240422	172400	44481310	2405	2405	2405	2405	0
75	20240422	172300	44481310	2405	2405	2405	2405	0
76	20240422	172200	44481310	2405	2405	2405	2405	0
77	20240422	172100	44481310	2405	2405	2405	2405	0
78	20240422	172000	44481310	2405	2405	2405	2405	0
79	20240422	171900	44481310	2405	2405	2405	2405	0
80	20240422	171800	44481310	2405	2405	2405	2405	0
81	20240422	171700	44481310	2405	2405	2405	2405	0
82	20240422	171600	44481310	2405	2405	2405	2405	0
83	20240422	171500	44481310	2405	2405	2405	2405	0
84	20240422	171400	44481310	2405	2405	2405	2405	0
85	20240422	171300	44481310	2405	2405	2405	2405	0
86	20240422	171200	44481310	2405	2405	2405	2405	0
87	20240422	171100	44481310	2405	2405	2405	2405	0
88	20240422	171000	44481310	2405	2405	2405	2405	0
89	20240422	170900	44481310	2405	2405	2405	2405	0
90	20240422	170800	44481310	2405	2405	2405	2405	0
91	20240422	170700	44481310	2405	2405	2405	2405	0
92	20240422	170600	44481310	2405	2405	2405	2405	1483
93	20240422	170500	44481310	2405	2405	2405	2405	0
94	20240422	170400	44481310	2405	2405	2405	2405	0
95	20240422	170300	44481310	2405	2405	2405	2405	0
96	20240422	170200	44481310	2405	2405	2405	2405	0
97	20240422	170100	44481310	2405	2405	2405	2405	0
98	20240422	170000	44481310	2405	2405	2405	2405	0
99	20240422	165900	44481310	2405	2405	2405	2405	0
100	20240422	165800	44481310	2405	2405	2405	2405	0
101	20240422	165700	44481310	2405	2405	2405	2405	0
102	20240422	165600	44481310	2405	2405	2405	2405	0
103	20240422	165500	44481310	2405	2405	2405	2405	0
104	20240422	165400	44481310	2405	2405	2405	2405	0
105	20240422	165300	44481310	2405	2405	2405	2405	0
106	20240422	165200	44481310	2405	2405	2405	2405	0
107	20240422	165100	44481310	2405	2405	2405	2405	0
108	20240422	165000	44481310	2405	2405	2405	2405	0
109	20240422	164900	44481310	2405	2405	2405	2405	0
110	20240422	164800	44481310	2405	2405	2405	2405	0
111	20240422	164700	44481310	2405	2405	2405	2405	0
112	20240422	164600	44481310	2405	2405	2405	2405	0
113	20240422	164500	44481310	2405	2405	2405	2405	0
114	20240422	164400	44481310	2405	2405	2405	2405	0
115	20240422	164300	44481310	2405	2405	2405	2405	0
116	20240422	164200	44481310	2405	2405	2405	2405	0
117	20240422	164100	44481310	2405	2405	2405	2405	0
118	20240422	164000	44481310	2405	2405	2405	2405	0
119	20240422	163900	44481310	2405	2405	2405	2405	0
120	20240422	163800	44481310	2405	2405	2405	2405	0
121	20240422	163700	44481310	2405	2405	2405	2405	0
122	20240422	163600	44481310	2405	2405	2405	2405	1483
123	20240422	163500	44481310	2405	2405	2405	2405	0
124	20240422	163400	44481310	2405	2405	2405	2405	0
125	20240422	163300	44481310	2405	2405	2405	2405	0
126	20240422	163200	44481310	2405	2405	2405	2405	0
127	20240422	163100	44481310	2405	2405	2405	2405	0
128	20240422	163000	44481310	2405	2405	2405	2405	0
129	20240422	162900	44481310	2405	2405	2405	2405	0
130	20240422	162800	44481310	2405	2405	2405	2405	0
131	20240422	162700	44481310	2405	2405	2405	2405	0
132	20240422	162600	44481310	2405	2405	2405	2405	0
133	20240422	162500	44481310	2405	2405	2405	2405	0
134	20240422	162400	44481310	2405	2405	2405	2405	0
135	20240422	162300	44481310	2405	2405	2405	2405	0
136	20240422	162200	44481310	2405	2405	2405	2405	0
137	20240422	162100	44481310	2405	2405	2405	2405	0
138	20240422	162000	44481310	2405	2405	2405	2405	0
139	20240422	161900	44481310	2405	2405	2405	2405	0
140	20240422	161800	44481310	2405	2405	2405	2405	0
141	20240422	161700	44481310	2405	2405	2405	2405	0
142	20240422	161600	44481310	2405	2405	2405	2405	0
143	20240422	161500	44481310	2405	2405	2405	2405	0
144	20240422	161400	44481310	2405	2405	2405	2405	0
145	20240422	161300	44481310	2405	2405	2405	2405	0
146	20240422	161200	44481310	2405	2405	2405	2405	0
147	20240422	161100	44481310	2405	2405	2405	2405	0
148	20240422	161000	44481310	2405	2405	2405	2405	0
149	20240422	160900	44481310	2405	2405	2405	2405	0
150	20240422	160800	44481310	2405	2405	2405	2405	0
151	20240422	160700	44481310	2405	2405	2405	2405	0
152	20240422	160600	44481310	2405	2405	2405	2405	1483
153	20240422	160500	44481310	2405	2405	2405	2405	0
154	20240422	160400	44481310	2405	2405	2405	2405	0
155	20240422	160300	44481310	2405	2405	2405	2405	0
156	20240422	160200	44481310	2405	2405	2405	2405	0
157	20240422	160100	44481310	2405	2405	2405	2405	0
158	20240422	160000	44481310	2405	2405	2405	2405	0
159	20240422	155900	44481310	2405	2405	2405	2405	0
160	20240422	155800	44481310	2405	2405	2405	2405	0
161	20240422	155700	44481310	2405	2405	2405	2405	0
162	20240422	155600	44481310	2405	2405	2405	2405	0
163	20240422	155500	44481310	2405	2405	2405	2405	0
164	20240422	155400	44481310	2405	2405	2405	2405	0
165	20240422	155300	44481310	2405	2405	2405	2405	0
166	20240422	155200	44481310	2405	2405	2405	2405	0
167	20240422	155100	44481310	2405	2405	2405	2405	0
168	20240422	155000	44481310	2405	2405	2405	2405	0
169	20240422	154900	44481310	2405	2405	2405	2405	0
170	20240422	154800	44481310	2405	2405	2405	2405	0
171	20240422	154700	44481310	2405	2405	2405	2405	0
172	20240422	154600	44481310	2405	2405	2405	2405	0
173	20240422	154500	44481310	2405	2405	2405	2405	0
174	20240422	154400	44481310	2405	2405	2405	2405	0
175	20240422	154300	44481310	2405	2405	2405	2405	0
176	20240422	154200	44481310	2405	2405	2405	2405	0
177	20240422	154100	44481310	2405	2405	2405	2405	0
178	20240422	154000	44481310	2405	2405	2405	2405	0
179	20240422	153900	44481310	2405	2405	2405	2405	0
180	20240422	153800	44481310	2405	2405	2405	2405	0
181	20240422	153700	44481310	2405	2405	2405	2405	0
182	20240422	153600	44481310	2405	2405	2405	2405	1483
183	20240422	153500	44481310	2405	2405	2405	2405	0
184	20240422	153400	44481310	2405	2405	2405	2405	0
185	20240422	153300	44481310	2405	2405	2405	2405	0
186	20240422	153200	44481310	2405	2405	2405	2405	0
187	20240422	153100	44481310	2405	2405	2405	2405	0
188	20240422	153000	44481310	2405	2405	2405	2405	1483
189	20240422	152900	40914695	2425	2425	2425	2425	0
190	20240422	152800	40914695	2425	2425	2425	2425	0
191	20240422	152700	40914695	2425	2425	2425	2425	0
192	20240422	152600	40914695	2425	2425	2425	2425	0
193	20240422	152500	40914695	2425	2425	2425	2425	0
194	20240422	152400	40914695	2425	2425	2425	2425	0
195	20240422	152300	40914695	2425	2425	2425	2425	0
196	20240422	152200	40914695	2425	2425	2425	2425	0
197	20240422	152100	40914695	2425	2425	2425	2425	0
198	20240422	152000	40914695	2425	2425	2425	2425	0
199	20240422	151900	40914695	2425	2425	2425	2425	0
200	20240422	151800	40914695	2425	2425	2425	2425	0
201	20240422	151700	40914695	2425	2425	2425	2425	0
202	20240422	151600	40914695	2425	2425	2425	2425	0
203	20240422	151500	40914695	2425	2425	2425	2425	0
204	20240422	151400	40914695	2425	2420	2425	2420	21
205	20240422	151300	40863845	2420	2420	2420	2420	0
206	20240422	151200	40863845	2420	2420	2420	2420	7
207	20240422	151100	40846905	2420	2420	2420	2420	23
208	20240422	151000	40791245	2420	2420	2420	2420	1
209	20240422	150900	40788825	2420	2420	2420	2420	0
210	20240422	150800	40788825	2420	2420	2420	2420	0
211	20240422	150700	40788825	2420	2420	2420	2420	0
212	20240422	150600	40788825	2420	2420	2420	2420	0
213	20240422	150500	40788825	2420	2420	2420	2420	0
214	20240422	150400	40788825	2420	2420	2420	2420	0
215	20240422	150300	40788825	2420	2420	2420	2420	0
216	20240422	150200	40788825	2420	2420	2420	2420	0
217	20240422	150100	40788825	2420	2420	2420	2420	0
218	20240422	150000	40788825	2420	2420	2420	2420	0
219	20240422	145900	40788825	2420	2420	2420	2420	0
220	20240422	145800	40788825	2420	2420	2420	2420	0
221	20240422	145700	40788825	2420	2420	2420	2420	0
222	20240422	145600	40788825	2420	2420	2420	2420	0
223	20240422	145500	40788825	2420	2420	2420	2420	54
224	20240422	145400	40658145	2425	2425	2425	2425	0
225	20240422	145300	40658145	2425	2425	2425	2425	0
226	20240422	145200	40658145	2425	2425	2425	2425	1
227	20240422	145100	40655720	2425	2425	2425	2425	0
228	20240422	145000	40655720	2425	2425	2425	2425	0
229	20240422	144900	40655720	2425	2425	2425	2425	0
230	20240422	144800	40655720	2425	2425	2425	2425	0
231	20240422	144700	40655720	2425	2425	2425	2425	0
232	20240422	144600	40655720	2425	2425	2425	2425	0
233	20240422	144500	40655720	2425	2425	2425	2425	0
234	20240422	144400	40655720	2425	2425	2425	2425	0
235	20240422	144300	40655720	2425	2425	2425	2425	0
236	20240422	144200	40655720	2425	2425	2425	2425	0
237	20240422	144100	40655720	2425	2425	2425	2425	0
238	20240422	144000	40655720	2425	2425	2425	2425	0
239	20240422	143900	40655720	2425	2425	2425	2425	0
240	20240422	143800	40655720	2425	2425	2425	2425	0
241	20240422	143700	40655720	2425	2425	2425	2425	0
242	20240422	143600	40655720	2425	2425	2425	2425	0
243	20240422	143500	40655720	2425	2425	2425	2425	0
244	20240422	143400	40655720	2425	2425	2425	2425	0
245	20240422	143300	40655720	2425	2425	2425	2425	0
246	20240422	143200	40655720	2425	2425	2425	2425	0
247	20240422	143100	40655720	2425	2425	2425	2425	0
248	20240422	143000	40655720	2425	2425	2425	2425	0
249	20240422	142900	40655720	2425	2425	2425	2425	0
250	20240422	142800	40655720	2425	2425	2425	2425	0
251	20240422	142700	40655720	2425	2425	2425	2425	0
252	20240422	142600	40655720	2425	2425	2425	2425	0
253	20240422	142500	40655720	2425	2425	2425	2425	0
254	20240422	142400	40655720	2425	2425	2425	2425	0
255	20240422	142300	40655720	2425	2425	2425	2425	0
256	20240422	142200	40655720	2425	2425	2425	2425	0
257	20240422	142100	40655720	2425	2425	2425	2425	0
258	20240422	142000	40655720	2425	2425	2425	2425	0
259	20240422	141900	40655720	2425	2425	2425	2425	0
260	20240422	141800	40655720	2425	2425	2425	2425	0
261	20240422	141700	40655720	2425	2425	2425	2425	0
262	20240422	141600	40655720	2425	2425	2425	2425	300
263	20240422	141500	39928220	2425	2425	2425	2425	0
264	20240422	141400	39928220	2425	2425	2425	2425	0
265	20240422	141300	39928220	2425	2425	2425	2425	0
266	20240422	141200	39928220	2425	2425	2425	2425	0
267	20240422	141100	39928220	2425	2425	2425	2425	0
268	20240422	141000	39928220	2425	2425	2425	2425	0
269	20240422	140900	39928220	2425	2425	2425	2425	0
270	20240422	140800	39928220	2425	2425	2425	2425	0
271	20240422	140700	39928220	2425	2425	2425	2425	0
272	20240422	140600	39928220	2425	2425	2425	2425	0
273	20240422	140500	39928220	2425	2425	2425	2425	0
274	20240422	140400	39928220	2425	2425	2425	2425	0
275	20240422	140300	39928220	2425	2425	2425	2425	0
276	20240422	140200	39928220	2425	2425	2425	2425	0
277	20240422	140100	39928220	2425	2425	2425	2425	1
278	20240422	140000	39925795	2410	2410	2410	2410	519
279	20240422	135900	38675005	2410	2410	2410	2410	0
280	20240422	135800	38675005	2410	2410	2410	2410	0
281	20240422	135700	38675005	2410	2410	2410	2410	0
282	20240422	135600	38675005	2410	2410	2410	2410	0
283	20240422	135500	38675005	2410	2410	2410	2410	0
284	20240422	135400	38675005	2410	2410	2410	2410	0
285	20240422	135300	38675005	2410	2410	2410	2410	20
286	20240422	135200	38626805	2425	2420	2425	2420	1000
287	20240422	135100	36203005	2420	2420	2420	2420	0
288	20240422	135000	36203005	2420	2420	2420	2420	0
289	20240422	134900	36203005	2420	2420	2420	2420	0
290	20240422	134800	36203005	2420	2415	2420	2415	313
291	20240422	134700	35446240	2410	2410	2410	2410	0
292	20240422	134600	35446240	2410	2410	2410	2410	0
293	20240422	134500	35446240	2410	2410	2410	2410	100
294	20240422	134400	35205240	2410	2410	2410	2410	0
295	20240422	134300	35205240	2410	2410	2410	2410	0
296	20240422	134200	35205240	2410	2410	2410	2410	0
297	20240422	134100	35205240	2410	2410	2410	2410	0
298	20240422	134000	35205240	2410	2410	2410	2410	0
299	20240422	133900	35205240	2410	2410	2410	2410	0
300	20240422	133800	35205240	2410	2410	2410	2410	0
301	20240422	133700	35205240	2410	2410	2410	2410	165
302	20240422	133600	34807590	2410	2410	2410	2410	0
303	20240422	133500	34807590	2410	2410	2410	2410	0
304	20240422	133400	34807590	2410	2410	2410	2410	10
305	20240422	133300	34783490	2410	2410	2410	2410	0
306	20240422	133200	34783490	2410	2410	2410	2410	45
307	20240422	133100	34675040	2410	2410	2410	2410	0
308	20240422	133000	34675040	2410	2410	2410	2410	0
309	20240422	132900	34675040	2410	2410	2410	2410	0
310	20240422	132800	34675040	2410	2410	2410	2410	10
311	20240422	132700	34650940	2410	2410	2410	2410	0
312	20240422	132600	34650940	2410	2410	2410	2410	0
313	20240422	132500	34650940	2410	2410	2410	2410	0
314	20240422	132400	34650940	2410	2410	2410	2410	0
315	20240422	132300	34650940	2410	2410	2410	2410	0
316	20240422	132200	34650940	2410	2410	2410	2410	0
317	20240422	132100	34650940	2410	2410	2410	2410	414
318	20240422	132000	33653200	2405	2405	2405	2405	0
319	20240422	131900	33653200	2405	2405	2405	2405	0
320	20240422	131800	33653200	2405	2405	2405	2405	0
321	20240422	131700	33653200	2405	2405	2405	2405	0
322	20240422	131600	33653200	2405	2405	2405	2405	10
323	20240422	131500	33629150	2405	2405	2405	2405	0
324	20240422	131400	33629150	2405	2405	2405	2405	0
325	20240422	131300	33629150	2405	2405	2405	2405	0
326	20240422	131200	33629150	2405	2405	2405	2405	0
327	20240422	131100	33629150	2405	2405	2405	2405	0
328	20240422	131000	33629150	2405	2405	2405	2405	0
329	20240422	130900	33629150	2405	2405	2405	2405	100
330	20240422	130800	33388650	2410	2410	2410	2410	0
331	20240422	130700	33388650	2410	2410	2410	2410	0
332	20240422	130600	33388650	2410	2410	2410	2410	0
333	20240422	130500	33388650	2410	2410	2410	2410	0
334	20240422	130400	33388650	2410	2410	2410	2410	0
335	20240422	130300	33388650	2410	2410	2410	2410	0
336	20240422	130200	33388650	2410	2410	2410	2410	300
337	20240422	130100	32665650	2410	2410	2410	2410	0
338	20240422	130000	32665650	2410	2410	2410	2410	0
339	20240422	125900	32665650	2410	2410	2410	2410	0
340	20240422	125800	32665650	2410	2410	2410	2410	0
341	20240422	125700	32665650	2410	2410	2410	2410	0
342	20240422	125600	32665650	2410	2410	2410	2410	0
343	20240422	125500	32665650	2410	2410	2410	2410	0
344	20240422	125400	32665650	2410	2410	2410	2410	0
345	20240422	125300	32665650	2410	2410	2410	2410	0
346	20240422	125200	32665650	2410	2410	2410	2410	10
347	20240422	125100	32641550	2410	2410	2410	2410	0
348	20240422	125000	32641550	2410	2410	2410	2410	0
349	20240422	124900	32641550	2410	2410	2410	2410	0
350	20240422	124800	32641550	2410	2410	2410	2410	0
351	20240422	124700	32641550	2410	2410	2410	2410	0
352	20240422	124600	32641550	2410	2410	2410	2410	0
353	20240422	124500	32641550	2410	2410	2410	2410	0
354	20240422	124400	32641550	2410	2410	2410	2410	0
355	20240422	124300	32641550	2410	2410	2410	2410	2
356	20240422	124200	32636730	2410	2410	2410	2410	0
357	20240422	124100	32636730	2410	2410	2410	2410	10
358	20240422	124000	32612630	2410	2410	2410	2410	0
359	20240422	123900	32612630	2410	2410	2410	2410	0
360	20240422	123800	32612630	2410	2410	2410	2410	0
361	20240422	123700	32612630	2410	2410	2410	2410	0
362	20240422	123600	32612630	2410	2410	2410	2410	0
363	20240422	123500	32612630	2410	2410	2410	2410	0
364	20240422	123400	32612630	2410	2410	2410	2410	0
365	20240422	123300	32612630	2410	2410	2410	2410	0
366	20240422	123200	32612630	2410	2410	2410	2410	0
367	20240422	123100	32612630	2410	2410	2410	2410	18
368	20240422	123000	32569250	2395	2395	2395	2395	0
369	20240422	122900	32569250	2395	2395	2395	2395	0
370	20240422	122800	32569250	2395	2395	2395	2395	0
371	20240422	122700	32569250	2395	2395	2395	2395	0
372	20240422	122600	32569250	2395	2395	2395	2395	0
373	20240422	122500	32569250	2395	2395	2395	2395	0
374	20240422	122400	32569250	2395	2395	2395	2395	0
375	20240422	122300	32569250	2395	2395	2395	2395	8
376	20240422	122200	32550090	2395	2395	2395	2395	3
377	20240422	122100	32542905	2395	2405	2405	2395	100
378	20240422	122000	32303390	2410	2410	2410	2410	0
379	20240422	121900	32303390	2410	2410	2410	2410	0
380	20240422	121800	32303390	2410	2410	2410	2410	0
381	20240422	121700	32303390	2410	2410	2410	2410	0
382	20240422	121600	32303390	2410	2410	2410	2410	0
383	20240422	121500	32303390	2410	2410	2410	2410	0
384	20240422	121400	32303390	2410	2410	2410	2410	0
385	20240422	121300	32303390	2410	2410	2410	2410	16
386	20240422	121200	32264830	2410	2410	2410	2410	0
387	20240422	121100	32264830	2410	2410	2410	2410	2
388	20240422	121000	32260010	2415	2415	2415	2415	8
389	20240422	120900	32240690	2415	2415	2415	2415	2
390	20240422	120800	32235860	2415	2415	2415	2415	0
391	20240422	120700	32235860	2415	2415	2415	2415	0
392	20240422	120600	32235860	2415	2415	2415	2415	0
393	20240422	120500	32235860	2415	2415	2415	2415	0
394	20240422	120400	32235860	2415	2415	2415	2415	0
395	20240422	120300	32235860	2415	2415	2415	2415	0
396	20240422	120200	32235860	2415	2410	2415	2410	3
397	20240422	120100	32228625	2385	2385	2385	2385	0
398	20240422	120000	32228625	2385	2385	2385	2385	0
399	20240422	115900	32228625	2385	2415	2415	2385	4690
400	20240422	115800	20991600	2415	2415	2415	2415	0
401	20240422	115700	20991600	2415	2415	2415	2415	0
402	20240422	115600	20991600	2415	2415	2415	2415	0
403	20240422	115500	20991600	2415	2415	2415	2415	0
404	20240422	115400	20991600	2415	2415	2415	2415	0
405	20240422	115300	20991600	2415	2415	2415	2415	10
406	20240422	115200	20967450	2420	2420	2420	2420	0
407	20240422	115100	20967450	2420	2420	2420	2420	0
408	20240422	115000	20967450	2420	2420	2420	2420	0
409	20240422	114900	20967450	2420	2420	2420	2420	0
410	20240422	114800	20967450	2420	2420	2420	2420	0
411	20240422	114700	20967450	2420	2420	2420	2420	30
412	20240422	114600	20894850	2420	2420	2420	2420	0
413	20240422	114500	20894850	2420	2420	2420	2420	0
414	20240422	114400	20894850	2420	2420	2420	2420	0
415	20240422	114300	20894850	2420	2420	2420	2420	0
416	20240422	114200	20894850	2420	2420	2420	2420	0
417	20240422	114100	20894850	2420	2420	2420	2420	0
418	20240422	114000	20894850	2420	2420	2420	2420	0
419	20240422	113900	20894850	2420	2420	2420	2420	7
420	20240422	113800	20877910	2425	2425	2425	2425	0
421	20240422	113700	20877910	2425	2425	2425	2425	1
422	20240422	113600	20875485	2425	2425	2425	2425	0
423	20240422	113500	20875485	2425	2425	2425	2425	0
424	20240422	113400	20875485	2425	2425	2425	2425	1
425	20240422	113300	20873060	2420	2420	2420	2420	0
426	20240422	113200	20873060	2420	2420	2420	2420	0
427	20240422	113100	20873060	2420	2420	2420	2420	0
428	20240422	113000	20873060	2420	2420	2420	2420	0
429	20240422	112900	20873060	2420	2420	2420	2420	0
430	20240422	112800	20873060	2420	2420	2420	2420	94
431	20240422	112700	20645580	2420	2420	2420	2420	0
432	20240422	112600	20645580	2420	2420	2420	2420	0
433	20240422	112500	20645580	2420	2420	2420	2420	0
434	20240422	112400	20645580	2420	2420	2420	2420	0
435	20240422	112300	20645580	2420	2420	2420	2420	0
436	20240422	112200	20645580	2420	2420	2420	2420	0
437	20240422	112100	20645580	2420	2420	2420	2420	0
438	20240422	112000	20645580	2420	2420	2420	2420	0
439	20240422	111900	20645580	2420	2420	2420	2420	0
440	20240422	111800	20645580	2420	2420	2420	2420	0
441	20240422	111700	20645580	2420	2420	2420	2420	0
442	20240422	111600	20645580	2420	2420	2420	2420	28
443	20240422	111500	20577820	2420	2420	2420	2420	1
444	20240422	111400	20575400	2415	2415	2415	2415	0
445	20240422	111300	20575400	2415	2415	2415	2415	0
446	20240422	111200	20575400	2415	2415	2415	2415	0
447	20240422	111100	20575400	2415	2415	2415	2415	0
448	20240422	111000	20575400	2415	2415	2415	2415	0
449	20240422	110900	20575400	2415	2415	2415	2415	0
450	20240422	110800	20575400	2415	2415	2415	2415	566
451	20240422	110700	19208510	2420	2420	2420	2420	0
452	20240422	110600	19208510	2420	2420	2420	2420	26
453	20240422	110500	19145590	2425	2425	2425	2425	0
454	20240422	110400	19145590	2425	2425	2425	2425	0
455	20240422	110300	19145590	2425	2425	2425	2425	0
456	20240422	110200	19145590	2425	2425	2425	2425	0
457	20240422	110100	19145590	2425	2425	2425	2425	0
458	20240422	110000	19145590	2425	2420	2425	2420	5
459	20240422	105900	19133485	2420	2420	2420	2420	0
460	20240422	105800	19133485	2420	2420	2420	2420	0
461	20240422	105700	19133485	2420	2420	2420	2420	0
462	20240422	105600	19133485	2420	2420	2420	2420	46
463	20240422	105500	19022165	2420	2420	2420	2420	1000
464	20240422	105400	16602165	2420	2420	2420	2420	0
465	20240422	105300	16602165	2420	2420	2420	2420	0
466	20240422	105200	16602165	2420	2420	2420	2420	7
467	20240422	105100	16585225	2420	2420	2420	2420	0
468	20240422	105000	16585225	2420	2420	2420	2420	0
469	20240422	104900	16585225	2420	2420	2420	2420	0
470	20240422	104800	16585225	2420	2420	2420	2420	0
471	20240422	104700	16585225	2420	2420	2420	2420	0
472	20240422	104600	16585225	2420	2420	2420	2420	0
473	20240422	104500	16585225	2420	2420	2420	2420	2
474	20240422	104400	16580385	2420	2420	2420	2420	0
475	20240422	104300	16580385	2420	2420	2420	2420	0
476	20240422	104200	16580385	2420	2420	2420	2420	0
477	20240422	104100	16580385	2420	2420	2420	2420	0
478	20240422	104000	16580385	2420	2420	2420	2420	0
479	20240422	103900	16580385	2420	2420	2420	2420	0
480	20240422	103800	16580385	2420	2420	2420	2420	0
481	20240422	103700	16580385	2420	2420	2420	2420	0
482	20240422	103600	16580385	2420	2420	2420	2420	3
483	20240422	103500	16573125	2420	2420	2420	2420	2
484	20240422	103400	16568285	2420	2420	2420	2420	0
485	20240422	103300	16568285	2420	2420	2420	2420	0
486	20240422	103200	16568285	2420	2420	2420	2420	0
487	20240422	103100	16568285	2420	2420	2420	2420	76
488	20240422	103000	16384365	2415	2415	2415	2415	0
489	20240422	102900	16384365	2415	2415	2415	2415	0
490	20240422	102800	16384365	2415	2415	2415	2415	0
491	20240422	102700	16384365	2415	2415	2415	2415	0
492	20240422	102600	16384365	2415	2415	2415	2415	0
493	20240422	102500	16384365	2415	2415	2415	2415	0
494	20240422	102400	16384365	2415	2415	2415	2415	0
495	20240422	102300	16384365	2415	2415	2415	2415	258
496	20240422	102200	15761295	2415	2415	2415	2415	0
497	20240422	102100	15761295	2415	2415	2415	2415	39
498	20240422	102000	15667110	2415	2415	2415	2415	0
499	20240422	101900	15667110	2415	2415	2415	2415	1
500	20240422	101800	15664695	2415	2415	2415	2415	0
501	20240422	101700	15664695	2415	2415	2415	2415	100
502	20240422	101600	15423195	2415	2415	2415	2415	0
503	20240422	101500	15423195	2415	2415	2415	2415	0
504	20240422	101400	15423195	2415	2415	2415	2415	0
505	20240422	101300	15423195	2415	2415	2415	2415	1
506	20240422	101200	15420780	2420	2420	2420	2420	0
507	20240422	101100	15420780	2420	2420	2420	2420	1
508	20240422	101000	15418360	2420	2420	2420	2420	1
509	20240422	100900	15415940	2390	2420	2420	2390	3000
510	20240422	100800	8204525	2425	2425	2425	2425	0
511	20240422	100700	8204525	2425	2425	2425	2425	0
512	20240422	100600	8204525	2425	2425	2425	2425	1
513	20240422	100500	8202100	2430	2430	2430	2430	3
514	20240422	100400	8194810	2430	2430	2430	2430	0
515	20240422	100300	8194810	2430	2430	2430	2430	3
516	20240422	100200	8187520	2430	2430	2430	2430	8
517	20240422	100100	8168080	2430	2430	2430	2430	1
518	20240422	100000	8165650	2410	2420	2420	2410	1500
519	20240422	095900	4547630	2430	2430	2430	2430	0
520	20240422	095800	4547630	2430	2430	2430	2430	0
521	20240422	095700	4547630	2430	2430	2430	2430	0
522	20240422	095600	4547630	2430	2430	2430	2430	0
523	20240422	095500	4547630	2430	2430	2430	2430	2
524	20240422	095400	4542770	2430	2430	2430	2430	0
525	20240422	095300	4542770	2430	2430	2430	2430	0
526	20240422	095200	4542770	2430	2430	2430	2430	0
527	20240422	095100	4542770	2430	2430	2430	2430	0
528	20240422	095000	4542770	2430	2430	2430	2430	0
529	20240422	094900	4542770	2430	2430	2430	2430	10
530	20240422	094800	4518470	2420	2420	2420	2420	0
531	20240422	094700	4518470	2420	2420	2420	2420	0
532	20240422	094600	4518470	2420	2420	2420	2420	57
533	20240422	094500	4380530	2430	2430	2430	2430	0
534	20240422	094400	4380530	2430	2430	2430	2430	0
535	20240422	094300	4380530	2430	2430	2430	2430	1
536	20240422	094200	4378100	2420	2420	2420	2420	0
537	20240422	094100	4378100	2420	2420	2420	2420	0
538	20240422	094000	4378100	2420	2420	2420	2420	20
539	20240422	093900	4329700	2420	2420	2420	2420	0
540	20240422	093800	4329700	2420	2420	2420	2420	184
541	20240422	093700	3884420	2420	2420	2420	2420	0
542	20240422	093600	3884420	2420	2420	2420	2420	0
543	20240422	093500	3884420	2420	2420	2420	2420	0
544	20240422	093400	3884420	2420	2420	2420	2420	0
545	20240422	093300	3884420	2420	2420	2420	2420	2
546	20240422	093200	3879580	2420	2420	2420	2420	0
547	20240422	093100	3879580	2420	2420	2420	2420	0
548	20240422	093000	3879580	2420	2420	2420	2420	0
549	20240422	092900	3879580	2420	2420	2420	2420	0
550	20240422	092800	3879580	2420	2420	2420	2420	10
551	20240422	092700	3855380	2420	2420	2420	2420	0
552	20240422	092600	3855380	2420	2420	2420	2420	3
553	20240422	092500	3848120	2420	2420	2420	2420	0
554	20240422	092400	3848120	2420	2420	2420	2420	2
555	20240422	092300	3843280	2435	2435	2435	2435	0
556	20240422	092200	3843280	2435	2435	2435	2435	0
557	20240422	092100	3843280	2435	2435	2435	2435	0
558	20240422	092000	3843280	2435	2435	2435	2435	0
559	20240422	091900	3843280	2435	2435	2435	2435	0
560	20240422	091800	3843280	2435	2435	2435	2435	0
561	20240422	091700	3843280	2435	2435	2435	2435	11
562	20240422	091600	3816495	2435	2435	2435	2435	5
563	20240422	091500	3804320	2410	2410	2410	2410	3
564	20240422	091400	3797090	2410	2410	2410	2410	0
565	20240422	091300	3797090	2410	2410	2410	2410	10
566	20240422	091200	3772990	2410	2410	2410	2410	0
567	20240422	091100	3772990	2410	2410	2410	2410	0
568	20240422	091000	3772990	2410	2410	2410	2410	0
569	20240422	090900	3772990	2410	2410	2410	2410	201
570	20240422	090800	3288580	2410	2410	2410	2410	190
571	20240422	090700	2830680	2410	2410	2410	2410	0
572	20240422	090600	2830680	2410	2415	2415	2410	500
573	20240422	090500	1625295	2415	2415	2415	2415	0
574	20240422	090400	1625295	2415	2415	2415	2415	0
575	20240422	090300	1625295	2415	2415	2415	2415	0
576	20240422	090200	1625295	2415	2415	2415	2415	0
577	20240422	090100	1625295	2415	2415	2415	2415	204
578	20240422	090000	1132635	2415	2415	2415	2415	469