KissMeData/008260/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	184700	359627380	4450	4450	4450	4450	4150
3	20240408	184600	359627380	4450	4450	4450	4450	0
4	20240408	184500	359627380	4450	4450	4450	4450	0
5	20240408	184400	359627380	4450	4450	4450	4450	0
6	20240408	184300	359627380	4450	4450	4450	4450	0
7	20240408	184200	359627380	4450	4450	4450	4450	0
8	20240408	184100	359627380	4450	4450	4450	4450	0
9	20240408	184000	359627380	4450	4450	4450	4450	0
10	20240408	183900	359627380	4450	4450	4450	4450	0
11	20240408	183800	359627380	4450	4450	4450	4450	0
12	20240408	183700	359627380	4450	4450	4450	4450	0
13	20240408	183600	359627380	4450	4450	4450	4450	0
14	20240408	183500	359627380	4450	4450	4450	4450	0
15	20240408	183400	359627380	4450	4450	4450	4450	0
16	20240408	183300	359627380	4450	4450	4450	4450	0
17	20240408	183200	359627380	4450	4450	4450	4450	0
18	20240408	183100	359627380	4450	4450	4450	4450	0
19	20240408	183000	359627380	4450	4450	4450	4450	0
20	20240408	182900	359627380	4450	4450	4450	4450	0
21	20240408	182800	359627380	4450	4450	4450	4450	0
22	20240408	182700	359627380	4450	4450	4450	4450	0
23	20240408	182600	359627380	4450	4450	4450	4450	0
24	20240408	182500	359627380	4450	4450	4450	4450	0
25	20240408	182400	359627380	4450	4450	4450	4450	0
26	20240408	182300	359627380	4450	4450	4450	4450	0
27	20240408	182200	359627380	4450	4450	4450	4450	0
28	20240408	182100	359627380	4450	4450	4450	4450	0
29	20240408	182000	359627380	4450	4450	4450	4450	0
30	20240408	181900	359627380	4450	4450	4450	4450	0
31	20240408	181800	359627380	4450	4450	4450	4450	0
32	20240408	181700	359627380	4450	4450	4450	4450	4150
33	20240408	181600	359627380	4450	4450	4450	4450	0
34	20240408	181500	359627380	4450	4450	4450	4450	0
35	20240408	181400	359627380	4450	4450	4450	4450	0
36	20240408	181300	359627380	4450	4450	4450	4450	0
37	20240408	181200	359627380	4450	4450	4450	4450	0
38	20240408	181100	359627380	4450	4450	4450	4450	0
39	20240408	181000	359627380	4450	4450	4450	4450	0
40	20240408	180900	359627380	4450	4450	4450	4450	0
41	20240408	180800	359627380	4450	4450	4450	4450	0
42	20240408	180700	359627380	4450	4450	4450	4450	0
43	20240408	180600	359627380	4450	4450	4450	4450	0
44	20240408	180500	359627380	4450	4450	4450	4450	0
45	20240408	180400	359627380	4450	4450	4450	4450	0
46	20240408	180300	359627380	4450	4450	4450	4450	0
47	20240408	180200	359627380	4450	4450	4450	4450	0
48	20240408	180100	359627380	4450	4450	4450	4450	0
49	20240408	180000	359627380	4450	4450	4450	4450	0
50	20240408	175900	359627380	4450	4450	4450	4450	0
51	20240408	175800	359627380	4450	4450	4450	4450	0
52	20240408	175700	359627380	4450	4450	4450	4450	0
53	20240408	175600	359627380	4450	4450	4450	4450	0
54	20240408	175500	359627380	4450	4450	4450	4450	0
55	20240408	175400	359627380	4450	4450	4450	4450	0
56	20240408	175300	359627380	4450	4450	4450	4450	0
57	20240408	175200	359627380	4450	4450	4450	4450	0
58	20240408	175100	359627380	4450	4450	4450	4450	0
59	20240408	175000	359627380	4450	4450	4450	4450	0
60	20240408	174900	359627380	4450	4450	4450	4450	0
61	20240408	174800	359627380	4450	4450	4450	4450	0
62	20240408	174700	359627380	4450	4450	4450	4450	4150
63	20240408	174600	359627380	4450	4450	4450	4450	0
64	20240408	174500	359627380	4450	4450	4450	4450	0
65	20240408	174400	359627380	4450	4450	4450	4450	0
66	20240408	174300	359627380	4450	4450	4450	4450	0
67	20240408	174200	359627380	4450	4450	4450	4450	0
68	20240408	174100	359627380	4450	4450	4450	4450	0
69	20240408	174000	359627380	4450	4450	4450	4450	0
70	20240408	173900	359627380	4450	4450	4450	4450	0
71	20240408	173800	359627380	4450	4450	4450	4450	0
72	20240408	173700	359627380	4450	4450	4450	4450	0
73	20240408	173600	359627380	4450	4450	4450	4450	0
74	20240408	173500	359627380	4450	4450	4450	4450	0
75	20240408	173400	359627380	4450	4450	4450	4450	0
76	20240408	173300	359627380	4450	4450	4450	4450	0
77	20240408	173200	359627380	4450	4450	4450	4450	0
78	20240408	173100	359627380	4450	4450	4450	4450	0
79	20240408	173000	359627380	4450	4450	4450	4450	0
80	20240408	172900	359627380	4450	4450	4450	4450	0
81	20240408	172800	359627380	4450	4450	4450	4450	0
82	20240408	172700	359627380	4450	4450	4450	4450	0
83	20240408	172600	359627380	4450	4450	4450	4450	0
84	20240408	172500	359627380	4450	4450	4450	4450	0
85	20240408	172400	359627380	4450	4450	4450	4450	0
86	20240408	172300	359627380	4450	4450	4450	4450	0
87	20240408	172200	359627380	4450	4450	4450	4450	0
88	20240408	172100	359627380	4450	4450	4450	4450	0
89	20240408	172000	359627380	4450	4450	4450	4450	0
90	20240408	171900	359627380	4450	4450	4450	4450	0
91	20240408	171800	359627380	4450	4450	4450	4450	0
92	20240408	171700	359627380	4450	4450	4450	4450	4150
93	20240408	171600	359627380	4450	4450	4450	4450	0
94	20240408	171500	359627380	4450	4450	4450	4450	0
95	20240408	171400	359627380	4450	4450	4450	4450	0
96	20240408	171300	359627380	4450	4450	4450	4450	0
97	20240408	171200	359627380	4450	4450	4450	4450	0
98	20240408	171100	359627380	4450	4450	4450	4450	0
99	20240408	171000	359627380	4450	4450	4450	4450	0
100	20240408	170900	359627380	4450	4450	4450	4450	0
101	20240408	170800	359627380	4450	4450	4450	4450	0
102	20240408	170700	359627380	4450	4450	4450	4450	0
103	20240408	170600	359627380	4450	4450	4450	4450	0
104	20240408	170500	359627380	4450	4450	4450	4450	0
105	20240408	170400	359627380	4450	4450	4450	4450	0
106	20240408	170300	359627380	4450	4450	4450	4450	0
107	20240408	170200	359627380	4450	4450	4450	4450	0
108	20240408	170100	359627380	4450	4450	4450	4450	0
109	20240408	170000	359627380	4450	4450	4450	4450	0
110	20240408	165900	359627380	4450	4450	4450	4450	0
111	20240408	165800	359627380	4450	4450	4450	4450	0
112	20240408	165700	359627380	4450	4450	4450	4450	0
113	20240408	165600	359627380	4450	4450	4450	4450	0
114	20240408	165500	359627380	4450	4450	4450	4450	0
115	20240408	165400	359627380	4450	4450	4450	4450	0
116	20240408	165300	359627380	4450	4450	4450	4450	0
117	20240408	165200	359627380	4450	4450	4450	4450	0
118	20240408	165100	359627380	4450	4450	4450	4450	0
119	20240408	165000	359627380	4450	4450	4450	4450	0
120	20240408	164900	359627380	4450	4450	4450	4450	0
121	20240408	164800	359627380	4450	4450	4450	4450	0
122	20240408	164700	359627380	4450	4450	4450	4450	4150
123	20240408	164600	359627380	4450	4450	4450	4450	0
124	20240408	164500	359627380	4450	4450	4450	4450	0
125	20240408	164400	359627380	4450	4450	4450	4450	0
126	20240408	164300	359627380	4450	4450	4450	4450	0
127	20240408	164200	359627380	4450	4450	4450	4450	0
128	20240408	164100	359627380	4450	4450	4450	4450	0
129	20240408	164000	359627380	4450	4450	4450	4450	0
130	20240408	163900	359627380	4450	4450	4450	4450	0
131	20240408	163800	359627380	4450	4450	4450	4450	0
132	20240408	163700	359627380	4450	4450	4450	4450	0
133	20240408	163600	359627380	4450	4450	4450	4450	0
134	20240408	163500	359627380	4450	4450	4450	4450	0
135	20240408	163400	359627380	4450	4450	4450	4450	0
136	20240408	163300	359627380	4450	4450	4450	4450	0
137	20240408	163200	359627380	4450	4450	4450	4450	0
138	20240408	163100	359627380	4450	4450	4450	4450	0
139	20240408	163000	359627380	4450	4450	4450	4450	0
140	20240408	162900	359627380	4450	4450	4450	4450	0
141	20240408	162800	359627380	4450	4450	4450	4450	0
142	20240408	162700	359627380	4450	4450	4450	4450	0
143	20240408	162600	359627380	4450	4450	4450	4450	0
144	20240408	162500	359627380	4450	4450	4450	4450	0
145	20240408	162400	359627380	4450	4450	4450	4450	0
146	20240408	162300	359627380	4450	4450	4450	4450	0
147	20240408	162200	359627380	4450	4450	4450	4450	0
148	20240408	162100	359627380	4450	4450	4450	4450	0
149	20240408	162000	359627380	4450	4450	4450	4450	0
150	20240408	161900	359627380	4450	4450	4450	4450	0
151	20240408	161800	359627380	4450	4450	4450	4450	0
152	20240408	161700	359627380	4450	4450	4450	4450	4150
153	20240408	161600	359627380	4450	4450	4450	4450	0
154	20240408	161500	359627380	4450	4450	4450	4450	0
155	20240408	161400	359627380	4450	4450	4450	4450	0
156	20240408	161300	359627380	4450	4450	4450	4450	0
157	20240408	161200	359627380	4450	4450	4450	4450	0
158	20240408	161100	359627380	4450	4450	4450	4450	0
159	20240408	161000	359627380	4450	4450	4450	4450	0
160	20240408	160900	359627380	4450	4450	4450	4450	0
161	20240408	160800	359627380	4450	4450	4450	4450	0
162	20240408	160700	359627380	4450	4450	4450	4450	0
163	20240408	160600	359627380	4450	4450	4450	4450	0
164	20240408	160500	359627380	4450	4450	4450	4450	0
165	20240408	160400	359627380	4450	4450	4450	4450	0
166	20240408	160300	359627380	4450	4450	4450	4450	0
167	20240408	160200	359627380	4450	4450	4450	4450	0
168	20240408	160100	359627380	4450	4450	4450	4450	0
169	20240408	160000	359627380	4450	4450	4450	4450	0
170	20240408	155900	359627380	4450	4450	4450	4450	0
171	20240408	155800	359627380	4450	4450	4450	4450	0
172	20240408	155700	359627380	4450	4450	4450	4450	0
173	20240408	155600	359627380	4450	4450	4450	4450	0
174	20240408	155500	359627380	4450	4450	4450	4450	0
175	20240408	155400	359627380	4450	4450	4450	4450	0
176	20240408	155300	359627380	4450	4450	4450	4450	0
177	20240408	155200	359627380	4450	4450	4450	4450	0
178	20240408	155100	359627380	4450	4450	4450	4450	0
179	20240408	155000	359627380	4450	4450	4450	4450	0
180	20240408	154900	359627380	4450	4450	4450	4450	0
181	20240408	154800	359627380	4450	4450	4450	4450	0
182	20240408	154700	359627380	4450	4450	4450	4450	4150
183	20240408	154600	359627380	4450	4450	4450	4450	0
184	20240408	154500	359627380	4450	4450	4450	4450	0
185	20240408	154400	359627380	4450	4450	4450	4450	0
186	20240408	154300	359627380	4450	4450	4450	4450	0
187	20240408	154200	359627380	4450	4450	4450	4450	0
188	20240408	154100	359627380	4450	4450	4450	4450	0
189	20240408	154000	359627380	4450	4450	4450	4450	0
190	20240408	153900	359627380	4450	4450	4450	4450	0
191	20240408	153800	359627380	4450	4450	4450	4450	0
192	20240408	153700	359627380	4450	4450	4450	4450	0
193	20240408	153600	359627380	4450	4450	4450	4450	0
194	20240408	153500	359627380	4450	4450	4450	4450	0
195	20240408	153400	359627380	4450	4450	4450	4450	0
196	20240408	153300	359627380	4450	4450	4450	4450	0
197	20240408	153200	359627380	4450	4450	4450	4450	0
198	20240408	153100	359627380	4450	4450	4450	4450	0
199	20240408	153000	359627380	4450	4450	4450	4450	4150
200	20240408	152900	341159880	4460	4460	4460	4460	0
201	20240408	152800	341159880	4460	4460	4460	4460	0
202	20240408	152700	341159880	4460	4460	4460	4460	0
203	20240408	152600	341159880	4460	4460	4460	4460	0
204	20240408	152500	341159880	4460	4460	4460	4460	0
205	20240408	152400	341159880	4460	4460	4460	4460	0
206	20240408	152300	341159880	4460	4460	4460	4460	0
207	20240408	152200	341159880	4460	4460	4460	4460	0
208	20240408	152100	341159880	4460	4460	4460	4460	0
209	20240408	152000	341159880	4460	4460	4460	4460	0
210	20240408	151900	341159880	4460	4460	4460	4460	0
211	20240408	151800	341159880	4460	4460	4460	4460	0
212	20240408	151700	341159880	4460	4460	4460	4460	20
213	20240408	151600	341070680	4465	4465	4465	4465	71
214	20240408	151500	340753665	4450	4450	4465	4450	1124
215	20240408	151400	335743775	4450	4450	4450	4450	0
216	20240408	151300	335743775	4450	4450	4450	4450	0
217	20240408	151200	335743775	4450	4450	4450	4450	0
218	20240408	151100	335743775	4450	4450	4450	4450	150
219	20240408	151000	335076275	4455	4455	4455	4455	0
220	20240408	150900	335076275	4455	4455	4455	4455	30
221	20240408	150800	334942625	4455	4455	4455	4455	1
222	20240408	150700	334938170	4450	4450	4450	4450	0
223	20240408	150600	334938170	4450	4450	4450	4450	40
224	20240408	150500	334760170	4450	4450	4450	4450	0
225	20240408	150400	334760170	4450	4450	4450	4450	18
226	20240408	150300	334680070	4450	4450	4450	4450	0
227	20240408	150200	334680070	4450	4450	4450	4450	71
228	20240408	150100	334364120	4430	4430	4430	4430	0
229	20240408	150000	334364120	4430	4440	4445	4430	91
230	20240408	145900	333960640	4450	4450	4450	4450	1
231	20240408	145800	333956190	4440	4440	4440	4440	0
232	20240408	145700	333956190	4440	4430	4440	4430	141
233	20240408	145600	333331060	4430	4435	4435	4430	151
234	20240408	145500	332662105	4435	4435	4435	4435	3
235	20240408	145400	332648800	4430	4430	4430	4430	0
236	20240408	145300	332648800	4430	4430	4430	4430	0
237	20240408	145200	332648800	4430	4430	4430	4430	0
238	20240408	145100	332648800	4430	4430	4430	4430	0
239	20240408	145000	332648800	4430	4430	4430	4430	0
240	20240408	144900	332648800	4430	4430	4430	4430	0
241	20240408	144800	332648800	4430	4430	4430	4430	0
242	20240408	144700	332648800	4430	4430	4430	4430	0
243	20240408	144600	332648800	4430	4430	4430	4430	0
244	20240408	144500	332648800	4430	4430	4430	4430	0
245	20240408	144400	332648800	4430	4430	4430	4430	0
246	20240408	144300	332648800	4430	4430	4430	4430	47
247	20240408	144200	332440590	4425	4425	4425	4425	50
248	20240408	144100	332219340	4425	4425	4425	4425	3
249	20240408	144000	332206065	4425	4425	4425	4425	70
250	20240408	143900	331896315	4425	4425	4425	4425	82
251	20240408	143800	331533465	4425	4430	4430	4425	84
252	20240408	143700	331161750	4415	4435	4435	4415	10000
253	20240408	143600	286940120	4435	4435	4435	4435	0
254	20240408	143500	286940120	4435	4435	4435	4435	0
255	20240408	143400	286940120	4435	4435	4435	4435	60
256	20240408	143300	286674020	4435	4435	4435	4435	22
257	20240408	143200	286576450	4435	4435	4435	4435	0
258	20240408	143100	286576450	4435	4435	4435	4435	0
259	20240408	143000	286576450	4435	4435	4435	4435	0
260	20240408	142900	286576450	4435	4435	4435	4435	90
261	20240408	142800	286177300	4435	4435	4435	4435	242
262	20240408	142700	285104030	4430	4430	4430	4430	0
263	20240408	142600	285104030	4430	4430	4430	4430	0
264	20240408	142500	285104030	4430	4430	4430	4430	0
265	20240408	142400	285104030	4430	4430	4430	4430	0
266	20240408	142300	285104030	4430	4430	4430	4430	0
267	20240408	142200	285104030	4430	4430	4430	4430	0
268	20240408	142100	285104030	4430	4430	4430	4430	0
269	20240408	142000	285104030	4430	4430	4430	4430	0
270	20240408	141900	285104030	4430	4430	4430	4430	153
271	20240408	141800	284426240	4430	4435	4435	4430	2000
272	20240408	141700	275565935	4440	4440	4440	4440	24
273	20240408	141600	275459375	4445	4445	4445	4445	0
274	20240408	141500	275459375	4445	4445	4445	4445	1
275	20240408	141400	275454930	4445	4445	4445	4445	0
276	20240408	141300	275454930	4445	4445	4445	4445	4
277	20240408	141200	275437150	4450	4450	4450	4450	50
278	20240408	141100	275214650	4450	4450	4450	4450	0
279	20240408	141000	275214650	4450	4450	4450	4450	10
280	20240408	140900	275170150	4450	4450	4450	4450	1
281	20240408	140800	275165700	4450	4435	4450	4435	1113
282	20240408	140700	270224160	4435	4425	4435	4425	3075
283	20240408	140600	256609470	4430	4435	4435	4430	1127
284	20240408	140500	251615690	4435	4435	4440	4435	698
285	20240408	140400	248519560	4440	4440	4440	4440	0
286	20240408	140300	248519560	4440	4440	4440	4440	196
287	20240408	140200	247649320	4435	4435	4435	4435	45
288	20240408	140100	247449745	4435	4435	4435	4435	81
289	20240408	140000	247090510	4435	4435	4435	4435	78
290	20240408	135900	246744580	4435	4435	4435	4435	0
291	20240408	135800	246744580	4435	4435	4435	4435	2
292	20240408	135700	246735710	4435	4435	4435	4435	0
293	20240408	135600	246735710	4435	4435	4435	4435	2
294	20240408	135500	246726840	4425	4430	4430	4425	300
295	20240408	135400	245399190	4425	4425	4425	4425	0
296	20240408	135300	245399190	4425	4435	4435	4425	2691
297	20240408	135200	233478920	4435	4435	4435	4435	0
298	20240408	135100	233478920	4435	4435	4435	4435	82
299	20240408	135000	233115250	4440	4440	4440	4440	0
300	20240408	134900	233115250	4440	4435	4440	4435	201
301	20240408	134800	232223810	4440	4440	4440	4435	18
302	20240408	134700	232143895	4440	4450	4450	4440	1525
303	20240408	134600	225372045	4445	4445	4445	4445	82
304	20240408	134500	225007555	4440	4440	4440	4440	82
305	20240408	134400	224643475	4450	4450	4450	4450	0
306	20240408	134300	224643475	4450	4450	4450	4450	0
307	20240408	134200	224643475	4450	4450	4450	4450	0
308	20240408	134100	224643475	4450	4450	4450	4450	0
309	20240408	134000	224643475	4450	4450	4450	4450	0
310	20240408	133900	224643475	4450	4450	4450	4450	2
311	20240408	133800	224634575	4450	4450	4450	4450	0
312	20240408	133700	224634575	4450	4450	4450	4450	1
313	20240408	133600	224630125	4435	4435	4435	4435	0
314	20240408	133500	224630125	4435	4435	4435	4435	35
315	20240408	133400	224474900	4440	4450	4450	4435	6062
316	20240408	133300	197560365	4450	4450	4450	4450	0
317	20240408	133200	197560365	4450	4450	4450	4450	0
318	20240408	133100	197560365	4450	4450	4450	4450	2000
319	20240408	133000	188660365	4445	4445	4445	4445	232
320	20240408	132900	187629125	4450	4450	4450	4450	175
321	20240408	132800	186850375	4450	4450	4450	4450	237
322	20240408	132700	185795725	4450	4450	4450	4450	0
323	20240408	132600	185795725	4450	4450	4450	4450	0
324	20240408	132500	185795725	4450	4450	4450	4450	110
325	20240408	132400	185306225	4445	4445	4445	4445	82
326	20240408	132300	184941735	4445	4445	4445	4445	0
327	20240408	132200	184941735	4445	4445	4445	4445	0
328	20240408	132100	184941735	4445	4445	4445	4445	0
329	20240408	132000	184941735	4445	4445	4445	4445	0
330	20240408	131900	184941735	4445	4445	4445	4445	82
331	20240408	131800	184577245	4450	4450	4450	4450	0
332	20240408	131700	184577245	4450	4450	4450	4450	0
333	20240408	131600	184577245	4450	4445	4450	4445	514
334	20240408	131500	182290005	4445	4445	4445	4445	74
335	20240408	131400	181961075	4445	4445	4445	4445	7
336	20240408	131300	181929960	4440	4440	4440	4440	0
337	20240408	131200	181929960	4440	4440	4440	4440	1
338	20240408	131100	181925520	4440	4440	4440	4440	0
339	20240408	131000	181925520	4440	4445	4445	4440	1274
340	20240408	130900	176265900	4445	4445	4445	4445	0
341	20240408	130800	176265900	4445	4445	4445	4445	103
342	20240408	130700	175808065	4445	4445	4445	4445	0
343	20240408	130600	175808065	4445	4445	4445	4445	0
344	20240408	130500	175808065	4445	4445	4445	4445	0
345	20240408	130400	175808065	4445	4445	4445	4445	0
346	20240408	130300	175808065	4445	4445	4445	4445	82
347	20240408	130200	175443575	4450	4450	4450	4450	1
348	20240408	130100	175439125	4450	4450	4450	4450	0
349	20240408	130000	175439125	4450	4445	4450	4445	5
350	20240408	125900	175416880	4445	4445	4445	4445	0
351	20240408	125800	175416880	4445	4445	4445	4445	81
352	20240408	125700	175056835	4450	4450	4450	4450	0
353	20240408	125600	175056835	4450	4450	4450	4450	20
354	20240408	125500	174967835	4450	4450	4450	4450	10
355	20240408	125400	174923335	4445	4445	4445	4445	0
356	20240408	125300	174923335	4445	4445	4445	4445	2
357	20240408	125200	174914445	4445	4445	4445	4445	82
358	20240408	125100	174549955	4445	4445	4445	4445	0
359	20240408	125000	174549955	4445	4445	4445	4445	0
360	20240408	124900	174549955	4445	4445	4445	4445	0
361	20240408	124800	174549955	4445	4445	4445	4445	0
362	20240408	124700	174549955	4445	4445	4445	4445	82
363	20240408	124600	174185465	4445	4445	4445	4445	2035
364	20240408	124500	165139890	4445	4445	4445	4445	1
365	20240408	124400	165135445	4450	4450	4450	4450	1
366	20240408	124300	165130995	4450	4450	4450	4450	0
367	20240408	124200	165130995	4450	4445	4450	4445	774
368	20240408	124100	161690560	4445	4445	4445	4445	462
369	20240408	124000	159636970	4450	4450	4450	4450	0
370	20240408	123900	159636970	4450	4450	4450	4450	5
371	20240408	123800	159614720	4445	4445	4445	4445	0
372	20240408	123700	159614720	4445	4445	4445	4445	81
373	20240408	123600	159254675	4445	4445	4445	4445	0
374	20240408	123500	159254675	4445	4445	4445	4445	0
375	20240408	123400	159254675	4445	4445	4445	4445	0
376	20240408	123300	159254675	4445	4445	4445	4445	0
377	20240408	123200	159254675	4445	4445	4445	4445	0
378	20240408	123100	159254675	4445	4445	4445	4445	83
379	20240408	123000	158885740	4445	4445	4445	4445	0
380	20240408	122900	158885740	4445	4445	4445	4445	0
381	20240408	122800	158885740	4445	4445	4445	4445	0
382	20240408	122700	158885740	4445	4445	4445	4445	0
383	20240408	122600	158885740	4445	4445	4445	4445	82
384	20240408	122500	158521250	4450	4450	4450	4450	0
385	20240408	122400	158521250	4450	4450	4450	4450	0
386	20240408	122300	158521250	4450	4450	4450	4450	0
387	20240408	122200	158521250	4450	4450	4450	4450	40
388	20240408	122100	158343250	4445	4445	4445	4445	81
389	20240408	122000	157983205	4450	4450	4450	4450	40
390	20240408	121900	157805205	4450	4450	4450	4450	1
391	20240408	121800	157800755	4445	4445	4445	4445	0
392	20240408	121700	157800755	4445	4445	4445	4445	220
393	20240408	121600	156822855	4450	4450	4450	4450	11
394	20240408	121500	156773905	4445	4445	4445	4445	82
395	20240408	121400	156409415	4450	4450	4450	4450	10
396	20240408	121300	156364915	4450	4450	4450	4450	52
397	20240408	121200	156133515	4445	4445	4445	4445	0
398	20240408	121100	156133515	4445	4445	4445	4445	0
399	20240408	121000	156133515	4445	4450	4450	4445	83
400	20240408	120900	155764575	4450	4450	4450	4450	0
401	20240408	120800	155764575	4450	4450	4450	4450	0
402	20240408	120700	155764575	4450	4450	4450	4450	55
403	20240408	120600	155519825	4450	4450	4450	4450	0
404	20240408	120500	155519825	4450	4445	4450	4445	86
405	20240408	120400	155137530	4450	4450	4450	4450	0
406	20240408	120300	155137530	4450	4450	4450	4450	0
407	20240408	120200	155137530	4450	4450	4450	4450	0
408	20240408	120100	155137530	4450	4450	4450	4450	10
409	20240408	120000	155093030	4445	4445	4445	4445	80
410	20240408	115900	154737430	4445	4445	4445	4445	0
411	20240408	115800	154737430	4445	4445	4445	4445	19
412	20240408	115700	154652975	4445	4445	4445	4445	0
413	20240408	115600	154652975	4445	4445	4445	4445	18
414	20240408	115500	154572965	4445	4450	4450	4445	463
415	20240408	115400	152514925	4445	4445	4445	4445	6
416	20240408	115300	152488255	4445	4445	4445	4445	18
417	20240408	115200	152408245	4445	4445	4445	4445	12
418	20240408	115100	152354905	4445	4445	4445	4445	0
419	20240408	115000	152354905	4445	4445	4445	4445	18
420	20240408	114900	152274895	4445	4445	4445	4445	6
421	20240408	114800	152248225	4445	4445	4445	4445	18
422	20240408	114700	152168215	4445	4445	4445	4445	6
423	20240408	114600	152141545	4450	4445	4450	4445	56
424	20240408	114500	151892375	4445	4445	4445	4445	12
425	20240408	114400	151839035	4445	4445	4445	4445	6
426	20240408	114300	151812365	4445	4445	4445	4445	18
427	20240408	114200	151732355	4445	4445	4445	4445	6
428	20240408	114100	151705685	4450	4445	4450	4445	164
429	20240408	114000	150976455	4445	4445	4445	4445	6
430	20240408	113900	150949785	4450	4450	4450	4450	2
431	20240408	113800	150940885	4445	4445	4445	4445	18
432	20240408	113700	150860875	4445	4445	4445	4445	6
433	20240408	113600	150834205	4445	4445	4445	4445	18
434	20240408	113500	150754195	4445	4445	4445	4445	6
435	20240408	113400	150727525	4445	4445	4445	4445	6
436	20240408	113300	150700855	4445	4445	4445	4445	12
437	20240408	113200	150647515	4445	4445	4445	4445	6
438	20240408	113100	150620845	4445	4445	4445	4445	18
439	20240408	113000	150540835	4450	4445	4450	4445	15
440	20240408	112900	150474115	4445	4445	4445	4445	18
441	20240408	112800	150394105	4445	4445	4445	4445	244
442	20240408	112700	149309525	4445	4445	4445	4445	6
443	20240408	112600	149282855	4445	4445	4445	4445	12
444	20240408	112500	149229515	4445	4445	4445	4445	31
445	20240408	112400	149091720	4445	4445	4445	4445	18
446	20240408	112300	149011710	4445	4445	4445	4445	6
447	20240408	112200	148985040	4445	4445	4445	4445	6
448	20240408	112100	148958370	4445	4445	4445	4445	18
449	20240408	112000	148878360	4450	4445	4450	4445	11
450	20240408	111900	148829440	4440	4440	4440	4440	18
451	20240408	111800	148749520	4445	4445	4445	4445	0
452	20240408	111700	148749520	4445	4445	4445	4445	424
453	20240408	111600	146864840	4445	4445	4445	4445	46
454	20240408	111500	146660370	4445	4445	4445	4445	18
455	20240408	111400	146580360	4450	4450	4450	4450	10
456	20240408	111300	146535860	4445	4450	4450	4445	16
457	20240408	111200	146464690	4445	4440	4445	4440	18
458	20240408	111100	146384740	4440	4445	4445	4440	138
459	20240408	111000	145771720	4445	4445	4445	4440	76
460	20240408	110900	145433930	4445	4440	4445	4440	50
461	20240408	110800	145211920	4440	4445	4445	4440	1012
462	20240408	110700	140718610	4445	4445	4445	4445	24
463	20240408	110600	140611930	4445	4445	4445	4445	103
464	20240408	110500	140154095	4445	4445	4445	4445	56
465	20240408	110400	139905175	4445	4445	4445	4445	24
466	20240408	110300	139798495	4445	4445	4445	4445	6
467	20240408	110200	139771825	4445	4450	4450	4445	22
468	20240408	110100	139673985	4450	4450	4450	4450	1251
469	20240408	110000	134107035	4450	4450	4450	4450	12
470	20240408	105900	134053635	4450	4450	4450	4445	12
471	20240408	105800	134000265	4445	4440	4445	4440	189
472	20240408	105700	133160955	4445	4445	4445	4445	18
473	20240408	105600	133080945	4445	4445	4445	4445	1
474	20240408	105500	133076500	4445	4440	4445	4440	621
475	20240408	105400	130317655	4440	4440	4440	4440	6
476	20240408	105300	130291015	4440	4445	4445	4440	124
477	20240408	105200	129740330	4445	4445	4445	4445	18
478	20240408	105100	129660320	4445	4445	4445	4440	313
479	20240408	105000	128269065	4440	4445	4445	4440	217
480	20240408	104900	127304560	4445	4445	4445	4445	6
481	20240408	104800	127277890	4445	4445	4445	4445	521
482	20240408	104700	124962045	4445	4445	4445	4445	6
483	20240408	104600	124935375	4450	4450	4450	4450	171
484	20240408	104500	124174425	4450	4450	4450	4450	18
485	20240408	104400	124094325	4450	4450	4450	4450	1687
486	20240408	104300	116587175	4455	4455	4455	4455	59
487	20240408	104200	116324330	4455	4455	4455	4455	14
488	20240408	104100	116261960	4455	4455	4455	4455	6
489	20240408	104000	116235230	4455	4460	4460	4455	20
490	20240408	103900	116146120	4455	4460	4460	4455	55
491	20240408	103800	115900850	4460	4455	4460	4455	48
492	20240408	103700	115686860	4460	4460	4460	4460	1
493	20240408	103600	115682400	4455	4455	4460	4455	264
494	20240408	103500	114506270	4455	4455	4455	4455	16
495	20240408	103400	114434990	4455	4455	4455	4455	871
496	20240408	103300	110554685	4460	4460	4460	4460	6
497	20240408	103200	110527925	4460	4460	4460	4460	6
498	20240408	103100	110501165	4465	4460	4465	4460	17
499	20240408	103000	110425325	4455	4455	4455	4455	6
500	20240408	102900	110398595	4455	4460	4460	4455	118
501	20240408	102800	109872345	4460	4460	4460	4460	41
502	20240408	102700	109689485	4455	4460	4460	4455	7
503	20240408	102600	109658295	4455	4455	4455	4455	18
504	20240408	102500	109578105	4455	4455	4455	4455	6
505	20240408	102400	109551375	4455	4455	4455	4455	12
506	20240408	102300	109497915	4455	4455	4455	4455	6
507	20240408	102200	109471185	4455	4460	4460	4455	59
508	20240408	102100	109208075	4455	4455	4455	4455	18
509	20240408	102000	109127885	4460	4455	4460	4455	17
510	20240408	101900	109052095	4460	4460	4460	4460	882
511	20240408	101800	105118375	4460	4460	4460	4460	0
512	20240408	101700	105118375	4460	4460	4460	4460	6
513	20240408	101600	105091615	4460	4460	4460	4460	18
514	20240408	101500	105011335	4465	4460	4465	4460	192
515	20240408	101400	104154115	4460	4460	4460	4460	18
516	20240408	101300	104073835	4460	4460	4460	4460	6
517	20240408	101200	104047075	4465	4460	4465	4460	62
518	20240408	101100	103770305	4465	4475	4475	4465	2779
519	20240408	101000	91354495	4475	4475	4475	4475	6
520	20240408	100900	91327645	4475	4475	4475	4475	18
521	20240408	100800	91247095	4475	4475	4475	4475	6
522	20240408	100700	91220245	4475	4475	4475	4475	18
523	20240408	100600	91139695	4475	4475	4475	4475	0
524	20240408	100500	91139695	4475	4475	4475	4475	106
525	20240408	100400	90665345	4475	4475	4475	4475	18
526	20240408	100300	90584795	4475	4475	4475	4475	156
527	20240408	100200	89886695	4475	4475	4475	4475	18
528	20240408	100100	89806145	4475	4475	4475	4475	6
529	20240408	100000	89779295	4480	4480	4480	4480	69
530	20240408	095900	89470175	4480	4480	4480	4480	0
531	20240408	095800	89470175	4480	4480	4480	4480	2
532	20240408	095700	89461215	4480	4480	4480	4480	1
533	20240408	095600	89456735	4480	4480	4480	4480	0
534	20240408	095500	89456735	4480	4480	4480	4480	668
535	20240408	095400	86464095	4485	4485	4485	4485	1
536	20240408	095300	86459610	4480	4480	4480	4480	0
537	20240408	095200	86459610	4480	4480	4480	4480	459
538	20240408	095100	84403290	4480	4480	4480	4480	0
539	20240408	095000	84403290	4480	4480	4480	4480	0
540	20240408	094900	84403290	4480	4480	4480	4480	43
541	20240408	094800	84210650	4480	4480	4480	4480	213
542	20240408	094700	83256410	4475	4475	4475	4475	0
543	20240408	094600	83256410	4475	4475	4475	4475	77
544	20240408	094500	82911835	4475	4475	4475	4475	40
545	20240408	094400	82732835	4475	4475	4475	4475	25
546	20240408	094300	82620960	4475	4475	4475	4475	10
547	20240408	094200	82576210	4475	4475	4475	4475	3
548	20240408	094100	82562785	4475	4470	4475	4470	218
549	20240408	094000	81588215	4470	4470	4470	4470	104
550	20240408	093900	81123335	4475	4470	4475	4470	100
551	20240408	093800	80675990	4470	4470	4470	4470	0
552	20240408	093700	80675990	4470	4470	4470	4470	2
553	20240408	093600	80667050	4470	4470	4470	4470	117
554	20240408	093500	80144060	4470	4470	4470	4470	0
555	20240408	093400	80144060	4470	4470	4470	4470	33
556	20240408	093300	79996550	4470	4470	4470	4470	0
557	20240408	093200	79996550	4470	4475	4475	4470	100
558	20240408	093100	79549540	4475	4490	4490	4475	3779
559	20240408	093000	62619035	4490	4490	4490	4490	0
560	20240408	092900	62619035	4490	4490	4490	4490	10
561	20240408	092800	62574135	4485	4485	4485	4485	0
562	20240408	092700	62574135	4485	4490	4490	4485	1246
563	20240408	092600	56984620	4490	4490	4490	4490	0
564	20240408	092500	56984620	4490	4490	4490	4490	0
565	20240408	092400	56984620	4490	4490	4490	4490	0
566	20240408	092300	56984620	4490	4490	4490	4490	0
567	20240408	092200	56984620	4490	4490	4490	4490	0
568	20240408	092100	56984620	4490	4490	4490	4490	0
569	20240408	092000	56984620	4490	4495	4495	4490	1881
570	20240408	091900	48538550	4500	4510	4510	4500	1584
571	20240408	091800	41410375	4505	4505	4505	4505	0
572	20240408	091700	41410375	4505	4505	4505	4505	0
573	20240408	091600	41410375	4505	4505	4505	4505	1544
574	20240408	091500	34454655	4510	4510	4510	4510	0
575	20240408	091400	34454655	4510	4510	4510	4510	0
576	20240408	091300	34454655	4510	4510	4510	4510	153
577	20240408	091200	33764625	4515	4515	4515	4515	345
578	20240408	091100	32206950	4520	4520	4520	4520	1
579	20240408	091000	32202430	4515	4515	4515	4515	1000
580	20240408	090900	27687430	4515	4515	4515	4515	90
581	20240408	090800	27281080	4515	4520	4520	4515	1342
582	20240408	090700	21217505	4530	4530	4530	4530	1
583	20240408	090600	21212975	4530	4525	4530	4525	98
584	20240408	090500	20769475	4525	4525	4525	4525	793
585	20240408	090400	17181150	4525	4530	4530	4525	797
586	20240408	090300	13571605	4530	4545	4545	4530	41
587	20240408	090200	13385425	4540	4525	4540	4525	432
588	20240408	090100	11426125	4525	4525	4525	4525	1938
589	20240408	090000	2656675	4530	4525	4530	4525	587