KissMeData/008260/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	184700	302470650	4475	4475	4475	4475	358
3	20240409	184600	302470650	4475	4475	4475	4475	0
4	20240409	184500	302470650	4475	4475	4475	4475	0
5	20240409	184400	302470650	4475	4475	4475	4475	0
6	20240409	184300	302470650	4475	4475	4475	4475	0
7	20240409	184200	302470650	4475	4475	4475	4475	0
8	20240409	184100	302470650	4475	4475	4475	4475	0
9	20240409	184000	302470650	4475	4475	4475	4475	0
10	20240409	183900	302470650	4475	4475	4475	4475	0
11	20240409	183800	302470650	4475	4475	4475	4475	0
12	20240409	183700	302470650	4475	4475	4475	4475	0
13	20240409	183600	302470650	4475	4475	4475	4475	0
14	20240409	183500	302470650	4475	4475	4475	4475	0
15	20240409	183400	302470650	4475	4475	4475	4475	0
16	20240409	183300	302470650	4475	4475	4475	4475	0
17	20240409	183200	302470650	4475	4475	4475	4475	0
18	20240409	183100	302470650	4475	4475	4475	4475	0
19	20240409	183000	302470650	4475	4475	4475	4475	0
20	20240409	182900	302470650	4475	4475	4475	4475	0
21	20240409	182800	302470650	4475	4475	4475	4475	0
22	20240409	182700	302470650	4475	4475	4475	4475	0
23	20240409	182600	302470650	4475	4475	4475	4475	0
24	20240409	182500	302470650	4475	4475	4475	4475	0
25	20240409	182400	302470650	4475	4475	4475	4475	0
26	20240409	182300	302470650	4475	4475	4475	4475	0
27	20240409	182200	302470650	4475	4475	4475	4475	0
28	20240409	182100	302470650	4475	4475	4475	4475	0
29	20240409	182000	302470650	4475	4475	4475	4475	0
30	20240409	181900	302470650	4475	4475	4475	4475	0
31	20240409	181800	302470650	4475	4475	4475	4475	0
32	20240409	181700	302470650	4475	4475	4475	4475	358
33	20240409	181600	302470650	4475	4475	4475	4475	0
34	20240409	181500	302470650	4475	4475	4475	4475	0
35	20240409	181400	302470650	4475	4475	4475	4475	0
36	20240409	181300	302470650	4475	4475	4475	4475	0
37	20240409	181200	302470650	4475	4475	4475	4475	0
38	20240409	181100	302470650	4475	4475	4475	4475	0
39	20240409	181000	302470650	4475	4475	4475	4475	0
40	20240409	180900	302470650	4475	4475	4475	4475	0
41	20240409	180800	302470650	4475	4475	4475	4475	0
42	20240409	180700	302470650	4475	4475	4475	4475	0
43	20240409	180600	302470650	4475	4475	4475	4475	0
44	20240409	180500	302470650	4475	4475	4475	4475	0
45	20240409	180400	302470650	4475	4475	4475	4475	0
46	20240409	180300	302470650	4475	4475	4475	4475	0
47	20240409	180200	302470650	4475	4475	4475	4475	0
48	20240409	180100	302470650	4475	4475	4475	4475	0
49	20240409	180000	302470650	4475	4475	4475	4475	0
50	20240409	175900	302470650	4475	4475	4475	4475	0
51	20240409	175800	302470650	4475	4475	4475	4475	0
52	20240409	175700	302470650	4475	4475	4475	4475	0
53	20240409	175600	302470650	4475	4475	4475	4475	0
54	20240409	175500	302470650	4475	4475	4475	4475	0
55	20240409	175400	302470650	4475	4475	4475	4475	0
56	20240409	175300	302470650	4475	4475	4475	4475	0
57	20240409	175200	302470650	4475	4475	4475	4475	0
58	20240409	175100	302470650	4475	4475	4475	4475	0
59	20240409	175000	302470650	4475	4475	4475	4475	0
60	20240409	174900	302470650	4475	4475	4475	4475	0
61	20240409	174800	302470650	4475	4475	4475	4475	0
62	20240409	174700	302470650	4475	4475	4475	4475	358
63	20240409	174600	302470650	4475	4475	4475	4475	0
64	20240409	174500	302470650	4475	4475	4475	4475	0
65	20240409	174400	302470650	4475	4475	4475	4475	0
66	20240409	174300	302470650	4475	4475	4475	4475	0
67	20240409	174200	302470650	4475	4475	4475	4475	0
68	20240409	174100	302470650	4475	4475	4475	4475	0
69	20240409	174000	302470650	4475	4475	4475	4475	0
70	20240409	173900	302470650	4475	4475	4475	4475	0
71	20240409	173800	302470650	4475	4475	4475	4475	0
72	20240409	173700	302470650	4475	4475	4475	4475	0
73	20240409	173600	302470650	4475	4475	4475	4475	0
74	20240409	173500	302470650	4475	4475	4475	4475	0
75	20240409	173400	302470650	4475	4475	4475	4475	0
76	20240409	173300	302470650	4475	4475	4475	4475	0
77	20240409	173200	302470650	4475	4475	4475	4475	0
78	20240409	173100	302470650	4475	4475	4475	4475	0
79	20240409	173000	302470650	4475	4475	4475	4475	0
80	20240409	172900	302470650	4475	4475	4475	4475	0
81	20240409	172800	302470650	4475	4475	4475	4475	0
82	20240409	172700	302470650	4475	4475	4475	4475	0
83	20240409	172600	302470650	4475	4475	4475	4475	0
84	20240409	172500	302470650	4475	4475	4475	4475	0
85	20240409	172400	302470650	4475	4475	4475	4475	0
86	20240409	172300	302470650	4475	4475	4475	4475	0
87	20240409	172200	302470650	4475	4475	4475	4475	0
88	20240409	172100	302470650	4475	4475	4475	4475	0
89	20240409	172000	302470650	4475	4475	4475	4475	0
90	20240409	171900	302470650	4475	4475	4475	4475	0
91	20240409	171800	302470650	4475	4475	4475	4475	0
92	20240409	171700	302470650	4475	4475	4475	4475	358
93	20240409	171600	302470650	4475	4475	4475	4475	0
94	20240409	171500	302470650	4475	4475	4475	4475	0
95	20240409	171400	302470650	4475	4475	4475	4475	0
96	20240409	171300	302470650	4475	4475	4475	4475	0
97	20240409	171200	302470650	4475	4475	4475	4475	0
98	20240409	171100	302470650	4475	4475	4475	4475	0
99	20240409	171000	302470650	4475	4475	4475	4475	0
100	20240409	170900	302470650	4475	4475	4475	4475	0
101	20240409	170800	302470650	4475	4475	4475	4475	0
102	20240409	170700	302470650	4475	4475	4475	4475	0
103	20240409	170600	302470650	4475	4475	4475	4475	0
104	20240409	170500	302470650	4475	4475	4475	4475	0
105	20240409	170400	302470650	4475	4475	4475	4475	0
106	20240409	170300	302470650	4475	4475	4475	4475	0
107	20240409	170200	302470650	4475	4475	4475	4475	0
108	20240409	170100	302470650	4475	4475	4475	4475	0
109	20240409	170000	302470650	4475	4475	4475	4475	0
110	20240409	165900	302470650	4475	4475	4475	4475	0
111	20240409	165800	302470650	4475	4475	4475	4475	0
112	20240409	165700	302470650	4475	4475	4475	4475	0
113	20240409	165600	302470650	4475	4475	4475	4475	0
114	20240409	165500	302470650	4475	4475	4475	4475	0
115	20240409	165400	302470650	4475	4475	4475	4475	0
116	20240409	165300	302470650	4475	4475	4475	4475	0
117	20240409	165200	302470650	4475	4475	4475	4475	0
118	20240409	165100	302470650	4475	4475	4475	4475	0
119	20240409	165000	302470650	4475	4475	4475	4475	0
120	20240409	164900	302470650	4475	4475	4475	4475	0
121	20240409	164800	302470650	4475	4475	4475	4475	0
122	20240409	164700	302470650	4475	4475	4475	4475	358
123	20240409	164600	302470650	4475	4475	4475	4475	0
124	20240409	164500	302470650	4475	4475	4475	4475	0
125	20240409	164400	302470650	4475	4475	4475	4475	0
126	20240409	164300	302470650	4475	4475	4475	4475	0
127	20240409	164200	302470650	4475	4475	4475	4475	0
128	20240409	164100	302470650	4475	4475	4475	4475	0
129	20240409	164000	302470650	4475	4475	4475	4475	0
130	20240409	163900	302470650	4475	4475	4475	4475	0
131	20240409	163800	302470650	4475	4475	4475	4475	0
132	20240409	163700	302470650	4475	4475	4475	4475	0
133	20240409	163600	302470650	4475	4475	4475	4475	0
134	20240409	163500	302470650	4475	4475	4475	4475	0
135	20240409	163400	302470650	4475	4475	4475	4475	0
136	20240409	163300	302470650	4475	4475	4475	4475	0
137	20240409	163200	302470650	4475	4475	4475	4475	0
138	20240409	163100	302470650	4475	4475	4475	4475	0
139	20240409	163000	302470650	4475	4475	4475	4475	0
140	20240409	162900	302470650	4475	4475	4475	4475	0
141	20240409	162800	302470650	4475	4475	4475	4475	0
142	20240409	162700	302470650	4475	4475	4475	4475	0
143	20240409	162600	302470650	4475	4475	4475	4475	0
144	20240409	162500	302470650	4475	4475	4475	4475	0
145	20240409	162400	302470650	4475	4475	4475	4475	0
146	20240409	162300	302470650	4475	4475	4475	4475	0
147	20240409	162200	302470650	4475	4475	4475	4475	0
148	20240409	162100	302470650	4475	4475	4475	4475	0
149	20240409	162000	302470650	4475	4475	4475	4475	0
150	20240409	161900	302470650	4475	4475	4475	4475	0
151	20240409	161800	302470650	4475	4475	4475	4475	0
152	20240409	161700	302470650	4475	4475	4475	4475	358
153	20240409	161600	302470650	4475	4475	4475	4475	0
154	20240409	161500	302470650	4475	4475	4475	4475	0
155	20240409	161400	302470650	4475	4475	4475	4475	0
156	20240409	161300	302470650	4475	4475	4475	4475	0
157	20240409	161200	302470650	4475	4475	4475	4475	0
158	20240409	161100	302470650	4475	4475	4475	4475	0
159	20240409	161000	302470650	4475	4475	4475	4475	0
160	20240409	160900	302470650	4475	4475	4475	4475	0
161	20240409	160800	302470650	4475	4475	4475	4475	0
162	20240409	160700	302470650	4475	4475	4475	4475	0
163	20240409	160600	302470650	4475	4475	4475	4475	0
164	20240409	160500	302470650	4475	4475	4475	4475	0
165	20240409	160400	302470650	4475	4475	4475	4475	0
166	20240409	160300	302470650	4475	4475	4475	4475	0
167	20240409	160200	302470650	4475	4475	4475	4475	0
168	20240409	160100	302470650	4475	4475	4475	4475	0
169	20240409	160000	302470650	4475	4475	4475	4475	0
170	20240409	155900	302470650	4475	4475	4475	4475	0
171	20240409	155800	302470650	4475	4475	4475	4475	0
172	20240409	155700	302470650	4475	4475	4475	4475	0
173	20240409	155600	302470650	4475	4475	4475	4475	0
174	20240409	155500	302470650	4475	4475	4475	4475	0
175	20240409	155400	302470650	4475	4475	4475	4475	0
176	20240409	155300	302470650	4475	4475	4475	4475	0
177	20240409	155200	302470650	4475	4475	4475	4475	0
178	20240409	155100	302470650	4475	4475	4475	4475	0
179	20240409	155000	302470650	4475	4475	4475	4475	0
180	20240409	154900	302470650	4475	4475	4475	4475	0
181	20240409	154800	302470650	4475	4475	4475	4475	0
182	20240409	154700	302470650	4475	4475	4475	4475	358
183	20240409	154600	302470650	4475	4475	4475	4475	0
184	20240409	154500	302470650	4475	4475	4475	4475	0
185	20240409	154400	302470650	4475	4475	4475	4475	0
186	20240409	154300	302470650	4475	4475	4475	4475	0
187	20240409	154200	302470650	4475	4475	4475	4475	0
188	20240409	154100	302470650	4475	4475	4475	4475	0
189	20240409	154000	302470650	4475	4475	4475	4475	0
190	20240409	153900	302470650	4475	4475	4475	4475	0
191	20240409	153800	302470650	4475	4475	4475	4475	0
192	20240409	153700	302470650	4475	4475	4475	4475	0
193	20240409	153600	302470650	4475	4475	4475	4475	0
194	20240409	153500	302470650	4475	4475	4475	4475	0
195	20240409	153400	302470650	4475	4475	4475	4475	0
196	20240409	153300	302470650	4475	4475	4475	4475	0
197	20240409	153200	302470650	4475	4475	4475	4475	0
198	20240409	153100	302470650	4475	4475	4475	4475	0
199	20240409	153000	302470650	4475	4475	4475	4475	358
200	20240409	152900	300868600	4480	4480	4480	4480	0
201	20240409	152800	300868600	4480	4480	4480	4480	0
202	20240409	152700	300868600	4480	4480	4480	4480	0
203	20240409	152600	300868600	4480	4480	4480	4480	0
204	20240409	152500	300868600	4480	4480	4480	4480	0
205	20240409	152400	300868600	4480	4480	4480	4480	0
206	20240409	152300	300868600	4480	4480	4480	4480	0
207	20240409	152200	300868600	4480	4480	4480	4480	0
208	20240409	152100	300868600	4480	4480	4480	4480	0
209	20240409	152000	300868600	4480	4480	4480	4480	0
210	20240409	151900	300868600	4480	4480	4480	4460	1198
211	20240409	151800	295507170	4480	4480	4480	4480	0
212	20240409	151700	295507170	4480	4480	4480	4480	1239
213	20240409	151600	289956450	4480	4480	4480	4480	0
214	20240409	151500	289956450	4480	4460	4480	4460	2
215	20240409	151400	289947510	4480	4480	4480	4460	99
216	20240409	151300	289505930	4450	4455	4455	4450	2650
217	20240409	151200	277702865	4480	4480	4480	4480	1
218	20240409	151100	277698385	4460	4470	4480	4460	290
219	20240409	151000	276404875	4460	4460	4460	4460	0
220	20240409	150900	276404875	4460	4470	4470	4460	448
221	20240409	150800	274402530	4480	4470	4480	4470	72
222	20240409	150700	274079980	4480	4480	4480	4480	1
223	20240409	150600	274075500	4470	4470	4470	4470	1
224	20240409	150500	274071030	4470	4470	4470	4470	0
225	20240409	150400	274071030	4470	4470	4470	4470	1
226	20240409	150300	274066560	4470	4470	4470	4470	1
227	20240409	150200	274062090	4480	4480	4480	4480	1
228	20240409	150100	274057610	4470	4470	4470	4470	1
229	20240409	150000	274053140	4470	4470	4470	4470	0
230	20240409	145900	274053140	4470	4470	4470	4470	1
231	20240409	145800	274048670	4480	4470	4480	4470	2
232	20240409	145700	274039720	4475	4480	4480	4475	13
233	20240409	145600	273981535	4480	4465	4480	4465	2
234	20240409	145500	273972590	4480	4475	4480	4475	104
235	20240409	145400	273507185	4465	4465	4465	4465	1
236	20240409	145300	273502720	4475	4475	4475	4475	80
237	20240409	145200	273144720	4465	4465	4465	4465	1
238	20240409	145100	273140255	4470	4465	4470	4465	190
239	20240409	145000	272290960	4465	4470	4470	4465	131
240	20240409	144900	271705540	4465	4465	4465	4465	1
241	20240409	144800	271701075	4465	4465	4465	4465	0
242	20240409	144700	271701075	4465	4470	4470	4465	2
243	20240409	144600	271692140	4465	4465	4465	4465	15
244	20240409	144500	271625165	4470	4470	4470	4470	0
245	20240409	144400	271625165	4470	4465	4470	4465	2
246	20240409	144300	271616230	4460	4460	4460	4460	0
247	20240409	144200	271616230	4460	4465	4465	4460	5
248	20240409	144100	271593910	4465	4460	4465	4460	2
249	20240409	144000	271584985	4460	4460	4460	4460	0
250	20240409	143900	271584985	4460	4460	4460	4460	1
251	20240409	143800	271580525	4455	4455	4455	4455	0
252	20240409	143700	271580525	4455	4455	4455	4450	2740
253	20240409	143600	259381965	4460	4460	4460	4460	0
254	20240409	143500	259381965	4460	4460	4460	4460	1
255	20240409	143400	259377505	4455	4455	4455	4455	1
256	20240409	143300	259373050	4460	4460	4460	4460	1487
257	20240409	143200	252741030	4450	4450	4450	4450	1
258	20240409	143100	252736580	4455	4455	4455	4455	40
259	20240409	143000	252558380	4450	4450	4450	4450	1
260	20240409	142900	252553930	4450	4450	4450	4450	1
261	20240409	142800	252549480	4455	4455	4455	4455	0
262	20240409	142700	252549480	4455	4455	4455	4455	708
263	20240409	142600	249395340	4455	4455	4455	4455	0
264	20240409	142500	249395340	4455	4455	4455	4455	1
265	20240409	142400	249390885	4455	4455	4455	4455	1
266	20240409	142300	249386430	4455	4460	4460	4455	595
267	20240409	142200	246734740	4460	4460	4460	4460	1
268	20240409	142100	246730280	4460	4460	4460	4460	918
269	20240409	142000	242636000	4470	4460	4470	4460	81
270	20240409	141900	242273940	4470	4470	4470	4470	0
271	20240409	141800	242273940	4470	4460	4470	4460	11
272	20240409	141700	242224780	4460	4460	4460	4460	1
273	20240409	141600	242220320	4460	4460	4460	4460	0
274	20240409	141500	242220320	4460	4460	4460	4460	1
275	20240409	141400	242215860	4460	4460	4460	4460	0
276	20240409	141300	242215860	4460	4460	4460	4460	1
277	20240409	141200	242211400	4460	4460	4460	4460	1
278	20240409	141100	242206940	4470	4470	4470	4470	0
279	20240409	141000	242206940	4470	4460	4470	4460	221
280	20240409	140900	241219080	4460	4460	4460	4460	0
281	20240409	140800	241219080	4460	4460	4460	4460	1
282	20240409	140700	241214620	4460	4460	4460	4460	1
283	20240409	140600	241210160	4460	4460	4460	4460	0
284	20240409	140500	241210160	4460	4460	4460	4460	1
285	20240409	140400	241205700	4470	4470	4470	4470	0
286	20240409	140300	241205700	4470	4460	4470	4460	2
287	20240409	140200	241196770	4460	4460	4460	4460	2
288	20240409	140100	241187850	4460	4465	4465	4460	60
289	20240409	140000	240919955	4465	4465	4465	4465	27
290	20240409	135900	240799400	4465	4465	4465	4465	0
291	20240409	135800	240799400	4465	4465	4465	4465	1
292	20240409	135700	240794935	4465	4465	4465	4465	0
293	20240409	135600	240794935	4465	4465	4465	4465	1
294	20240409	135500	240790470	4465	4465	4465	4465	1
295	20240409	135400	240786005	4465	4465	4465	4465	0
296	20240409	135300	240786005	4465	4465	4465	4465	1
297	20240409	135200	240781540	4470	4470	4470	4470	1
298	20240409	135100	240777070	4465	4465	4465	4465	1
299	20240409	135000	240772605	4465	4465	4465	4465	47
300	20240409	134900	240562750	4470	4470	4470	4470	1
301	20240409	134800	240558280	4460	4460	4460	4460	1
302	20240409	134700	240553820	4470	4470	4470	4470	0
303	20240409	134600	240553820	4470	4465	4470	4460	245
304	20240409	134500	239460290	4460	4460	4460	4460	1
305	20240409	134400	239455830	4470	4470	4470	4470	1
306	20240409	134300	239451360	4460	4460	4460	4460	332
307	20240409	134200	237970640	4470	4470	4470	4470	1
308	20240409	134100	237966170	4460	4465	4470	4460	23
309	20240409	134000	237863475	4465	4465	4465	4465	1
310	20240409	133900	237859010	4460	4465	4465	4460	48
311	20240409	133800	237644695	4450	4450	4450	4450	1
312	20240409	133700	237640245	4465	4465	4465	4465	2
313	20240409	133600	237631315	4465	4445	4465	4445	2
314	20240409	133500	237622405	4465	4465	4465	4465	1
315	20240409	133400	237617940	4445	4445	4445	4445	1
316	20240409	133300	237613495	4465	4450	4465	4450	2
317	20240409	133200	237604580	4465	4465	4465	4465	0
318	20240409	133100	237604580	4465	4465	4465	4450	3
319	20240409	133000	237591200	4465	4465	4465	4450	1197
320	20240409	132900	232264520	4445	4450	4465	4445	4139
321	20240409	132800	213858415	4455	4455	4455	4450	27
322	20240409	132700	213738135	4455	4455	4455	4455	4
323	20240409	132600	213720315	4445	4455	4455	4445	4023
324	20240409	132500	195834275	4455	4455	4455	4455	0
325	20240409	132400	195834275	4455	4455	4455	4455	1
326	20240409	132300	195829820	4465	4450	4465	4445	2205
327	20240409	132200	186026200	4450	4465	4465	4445	5360
328	20240409	132100	162187825	4445	4450	4450	4445	1423
329	20240409	132000	155861690	4445	4450	4450	4445	6786
330	20240409	131900	125685860	4450	4455	4455	4450	877
331	20240409	131800	121779660	4455	4460	4460	4455	3263
332	20240409	131700	107238175	4460	4460	4460	4460	0
333	20240409	131600	107238175	4460	4460	4460	4460	8
334	20240409	131500	107202495	4460	4460	4460	4460	0
335	20240409	131400	107202495	4460	4460	4460	4460	1
336	20240409	131300	107198035	4460	4460	4460	4460	1
337	20240409	131200	107193575	4460	4465	4465	4460	36
338	20240409	131100	107032875	4465	4465	4465	4465	57
339	20240409	131000	106778370	4465	4475	4475	4465	26
340	20240409	130900	106662080	4465	4465	4465	4465	13
341	20240409	130800	106604035	4465	4465	4465	4465	0
342	20240409	130700	106604035	4465	4465	4465	4465	1
343	20240409	130600	106599570	4460	4460	4460	4460	1
344	20240409	130500	106595110	4460	4460	4460	4460	51
345	20240409	130400	106367650	4460	4460	4465	4460	413
346	20240409	130300	104523980	4460	4460	4460	4460	0
347	20240409	130200	104523980	4460	4465	4465	4460	4
348	20240409	130100	104506130	4465	4465	4465	4465	1
349	20240409	130000	104501665	4465	4465	4465	4465	0
350	20240409	125900	104501665	4465	4465	4465	4465	2
351	20240409	125800	104492735	4465	4465	4465	4465	0
352	20240409	125700	104492735	4465	4465	4465	4465	1
353	20240409	125600	104488270	4460	4460	4460	4460	2
354	20240409	125500	104479350	4460	4460	4460	4460	0
355	20240409	125400	104479350	4460	4470	4470	4460	6
356	20240409	125300	104452575	4460	4460	4460	4460	0
357	20240409	125200	104452575	4460	4465	4465	4460	4
358	20240409	125100	104434730	4460	4465	4465	4460	2
359	20240409	125000	104425805	4455	4455	4455	4455	0
360	20240409	124900	104425805	4455	4455	4455	4455	1
361	20240409	124800	104421350	4455	4460	4460	4455	139
362	20240409	124700	103802100	4465	4465	4465	4465	1
363	20240409	124600	103797635	4460	4460	4460	4460	1
364	20240409	124500	103793175	4470	4470	4470	4470	0
365	20240409	124400	103793175	4470	4465	4470	4465	2
366	20240409	124300	103784240	4460	4460	4460	4460	0
367	20240409	124200	103784240	4460	4460	4460	4460	1
368	20240409	124100	103779780	4460	4460	4460	4460	1
369	20240409	124000	103775320	4460	4460	4460	4460	0
370	20240409	123900	103775320	4460	4460	4460	4460	1
371	20240409	123800	103770860	4455	4455	4455	4455	1000
372	20240409	123700	99315860	4455	4455	4455	4455	1
373	20240409	123600	99311405	4460	4460	4460	4460	0
374	20240409	123500	99311405	4460	4460	4460	4460	1
375	20240409	123400	99306945	4460	4460	4460	4460	1
376	20240409	123300	99302485	4455	4455	4455	4455	5
377	20240409	123200	99280210	4460	4460	4460	4460	1
378	20240409	123100	99275750	4455	4455	4455	4455	0
379	20240409	123000	99275750	4455	4455	4455	4455	1
380	20240409	122900	99271295	4455	4455	4455	4455	1
381	20240409	122800	99266840	4455	4455	4455	4455	0
382	20240409	122700	99266840	4455	4455	4455	4455	1
383	20240409	122600	99262385	4455	4455	4455	4455	0
384	20240409	122500	99262385	4455	4460	4460	4455	35
385	20240409	122400	99106455	4460	4460	4460	4460	1
386	20240409	122300	99101995	4455	4455	4455	4455	0
387	20240409	122200	99101995	4455	4460	4460	4455	2
388	20240409	122100	99093080	4460	4460	4460	4460	0
389	20240409	122000	99093080	4460	4460	4460	4460	1
390	20240409	121900	99088620	4455	4455	4455	4455	1
391	20240409	121800	99084165	4460	4460	4460	4460	0
392	20240409	121700	99084165	4460	4460	4460	4460	1
393	20240409	121600	99079705	4460	4460	4460	4460	0
394	20240409	121500	99079705	4460	4460	4460	4460	1
395	20240409	121400	99075245	4460	4460	4460	4460	201
396	20240409	121300	98178785	4455	4455	4455	4455	0
397	20240409	121200	98178785	4455	4455	4455	4455	1
398	20240409	121100	98174330	4450	4450	4450	4450	0
399	20240409	121000	98174330	4450	4450	4450	4450	1
400	20240409	120900	98169880	4455	4455	4455	4455	1
401	20240409	120800	98165425	4450	4450	4450	4450	0
402	20240409	120700	98165425	4450	4450	4450	4450	1
403	20240409	120600	98160975	4455	4455	4455	4455	0
404	20240409	120500	98160975	4455	4455	4455	4455	1
405	20240409	120400	98156520	4450	4460	4460	4450	20
406	20240409	120300	98067440	4460	4460	4460	4460	1
407	20240409	120200	98062980	4455	4455	4455	4455	1
408	20240409	120100	98058525	4450	4450	4450	4450	0
409	20240409	120000	98058525	4450	4450	4450	4450	1
410	20240409	115900	98054075	4475	4475	4475	4475	7
411	20240409	115800	98022750	4450	4450	4450	4450	1
412	20240409	115700	98018300	4455	4455	4455	4455	1
413	20240409	115600	98013845	4450	4450	4450	4450	0
414	20240409	115500	98013845	4450	4450	4450	4450	1
415	20240409	115400	98009395	4455	4455	4455	4455	0
416	20240409	115300	98009395	4455	4455	4455	4455	1
417	20240409	115200	98004940	4475	4455	4475	4455	54
418	20240409	115100	97763310	4450	4450	4450	4450	233
419	20240409	115000	96726460	4455	4455	4455	4455	1
420	20240409	114900	96722005	4455	4455	4455	4455	0
421	20240409	114800	96722005	4455	4455	4455	4455	1
422	20240409	114700	96717550	4450	4450	4450	4450	1
423	20240409	114600	96713100	4450	4450	4450	4450	0
424	20240409	114500	96713100	4450	4450	4450	4450	1
425	20240409	114400	96708650	4450	4450	4450	4450	0
426	20240409	114300	96708650	4450	4450	4450	4450	1
427	20240409	114200	96704200	4475	4450	4475	4450	2
428	20240409	114100	96695275	4450	4450	4450	4450	0
429	20240409	114000	96695275	4450	4450	4450	4450	1
430	20240409	113900	96690825	4450	4450	4450	4450	98
431	20240409	113800	96254725	4450	4450	4450	4450	1
432	20240409	113700	96250275	4450	4465	4465	4450	6711
433	20240409	113600	66356165	4465	4465	4465	4465	0
434	20240409	113500	66356165	4465	4465	4470	4465	51
435	20240409	113400	66128445	4470	4470	4470	4470	0
436	20240409	113300	66128445	4470	4470	4470	4470	1
437	20240409	113200	66123975	4470	4470	4470	4470	1
438	20240409	113100	66119505	4465	4465	4465	4465	0
439	20240409	113000	66119505	4465	4465	4465	4465	1
440	20240409	112900	66115040	4470	4470	4470	4470	157
441	20240409	112800	65413250	4470	4470	4470	4470	120
442	20240409	112700	64876850	4470	4470	4470	4470	0
443	20240409	112600	64876850	4470	4470	4470	4470	1
444	20240409	112500	64872380	4470	4470	4470	4470	1
445	20240409	112400	64867910	4470	4470	4470	4470	0
446	20240409	112300	64867910	4470	4470	4470	4470	109
447	20240409	112200	64380680	4470	4470	4470	4470	0
448	20240409	112100	64380680	4470	4470	4470	4470	1
449	20240409	112000	64376210	4470	4470	4470	4470	1
450	20240409	111900	64371740	4470	4470	4470	4470	1
451	20240409	111800	64367270	4470	4470	4470	4470	1
452	20240409	111700	64362800	4470	4470	4470	4470	0
453	20240409	111600	64362800	4470	4470	4470	4470	1
454	20240409	111500	64358330	4470	4470	4470	4470	1
455	20240409	111400	64353860	4475	4475	4475	4475	115
456	20240409	111300	63839235	4475	4480	4480	4475	43
457	20240409	111200	63646600	4485	4475	4485	4475	171
458	20240409	111100	62880665	4475	4475	4475	4475	201
459	20240409	111000	61981190	4475	4475	4475	4475	101
460	20240409	110900	61529215	4475	4475	4480	4475	213
461	20240409	110800	60576035	4475	4475	4475	4475	1
462	20240409	110700	60571560	4485	4485	4485	4485	6
463	20240409	110600	60544650	4485	4485	4485	4485	1
464	20240409	110500	60540165	4490	4485	4490	4485	24
465	20240409	110400	60432410	4480	4480	4480	4480	0
466	20240409	110300	60432410	4480	4480	4480	4480	166
467	20240409	110200	59688730	4480	4480	4480	4480	0
468	20240409	110100	59688730	4480	4480	4480	4480	1
469	20240409	110000	59684250	4480	4480	4480	4480	1
470	20240409	105900	59679770	4480	4480	4480	4480	0
471	20240409	105800	59679770	4480	4480	4480	4480	866
472	20240409	105700	55800090	4490	4490	4490	4490	0
473	20240409	105600	55800090	4490	4490	4490	4490	0
474	20240409	105500	55800090	4490	4490	4490	4490	0
475	20240409	105400	55800090	4490	4490	4490	4490	3
476	20240409	105300	55786620	4490	4490	4490	4490	26
477	20240409	105200	55669880	4490	4490	4490	4490	45
478	20240409	105100	55467830	4490	4490	4490	4490	0
479	20240409	105000	55467830	4490	4490	4490	4490	0
480	20240409	104900	55467830	4490	4490	4490	4490	0
481	20240409	104800	55467830	4490	4490	4490	4490	0
482	20240409	104700	55467830	4490	4490	4490	4490	0
483	20240409	104600	55467830	4490	4490	4490	4490	0
484	20240409	104500	55467830	4490	4490	4490	4490	0
485	20240409	104400	55467830	4490	4490	4490	4490	0
486	20240409	104300	55467830	4490	4490	4490	4490	0
487	20240409	104200	55467830	4490	4490	4490	4490	0
488	20240409	104100	55467830	4490	4485	4490	4485	114
489	20240409	104000	54955995	4480	4480	4480	4480	0
490	20240409	103900	54955995	4480	4480	4480	4480	0
491	20240409	103800	54955995	4480	4480	4480	4480	0
492	20240409	103700	54955995	4480	4480	4480	4480	1
493	20240409	103600	54951515	4480	4480	4480	4480	0
494	20240409	103500	54951515	4480	4480	4480	4480	0
495	20240409	103400	54951515	4480	4490	4490	4480	320
496	20240409	103300	53517615	4480	4480	4480	4480	0
497	20240409	103200	53517615	4480	4485	4485	4480	1213
498	20240409	103100	48083360	4490	4490	4490	4490	0
499	20240409	103000	48083360	4490	4490	4490	4490	0
500	20240409	102900	48083360	4490	4490	4490	4490	0
501	20240409	102800	48083360	4490	4490	4490	4490	0
502	20240409	102700	48083360	4490	4490	4490	4490	0
503	20240409	102600	48083360	4490	4490	4490	4490	10
504	20240409	102500	48038460	4490	4490	4490	4490	20
505	20240409	102400	47948660	4490	4490	4495	4490	444
506	20240409	102300	45954880	4480	4480	4480	4480	0
507	20240409	102200	45954880	4480	4480	4480	4480	0
508	20240409	102100	45954880	4480	4480	4480	4480	6
509	20240409	102000	45928000	4490	4490	4490	4490	19
510	20240409	101900	45842690	4485	4485	4485	4485	0
511	20240409	101800	45842690	4485	4485	4485	4485	0
512	20240409	101700	45842690	4485	4485	4485	4485	0
513	20240409	101600	45842690	4485	4485	4485	4485	0
514	20240409	101500	45842690	4485	4485	4485	4485	0
515	20240409	101400	45842690	4485	4485	4485	4485	151
516	20240409	101300	45165455	4485	4485	4485	4485	102
517	20240409	101200	44707985	4490	4490	4490	4490	0
518	20240409	101100	44707985	4490	4490	4490	4490	0
519	20240409	101000	44707985	4490	4490	4490	4490	0
520	20240409	100900	44707985	4490	4490	4490	4490	0
521	20240409	100800	44707985	4490	4490	4490	4490	7
522	20240409	100700	44676555	4490	4490	4490	4490	0
523	20240409	100600	44676555	4490	4490	4490	4490	1
524	20240409	100500	44672065	4490	4490	4490	4490	0
525	20240409	100400	44672065	4490	4490	4490	4490	40
526	20240409	100300	44492465	4490	4490	4490	4490	0
527	20240409	100200	44492465	4490	4490	4490	4490	0
528	20240409	100100	44492465	4490	4490	4490	4490	100
529	20240409	100000	44043465	4490	4490	4490	4490	16
530	20240409	095900	43971625	4490	4490	4490	4490	0
531	20240409	095800	43971625	4490	4490	4490	4490	0
532	20240409	095700	43971625	4490	4490	4490	4490	0
533	20240409	095600	43971625	4490	4490	4490	4490	0
534	20240409	095500	43971625	4490	4490	4490	4490	844
535	20240409	095400	40182065	4495	4495	4495	4495	7
536	20240409	095300	40150600	4495	4495	4495	4495	1
537	20240409	095200	40146105	4500	4500	4500	4500	2
538	20240409	095100	40137105	4500	4500	4500	4500	1
539	20240409	095000	40132605	4500	4500	4500	4500	39
540	20240409	094900	39957105	4500	4500	4500	4500	201
541	20240409	094800	39052605	4495	4495	4495	4495	10
542	20240409	094700	39007655	4500	4500	4500	4500	0
543	20240409	094600	39007655	4500	4500	4500	4500	100
544	20240409	094500	38557655	4500	4500	4500	4500	121
545	20240409	094400	38013155	4500	4500	4500	4500	80
546	20240409	094300	37653155	4500	4500	4500	4495	16
547	20240409	094200	37581160	4495	4495	4495	4495	150
548	20240409	094100	36906910	4495	4495	4495	4495	0
549	20240409	094000	36906910	4495	4495	4495	4495	12
550	20240409	093900	36852970	4495	4490	4495	4490	421
551	20240409	093800	34962675	4490	4490	4490	4490	0
552	20240409	093700	34962675	4490	4490	4490	4490	1
553	20240409	093600	34958185	4490	4490	4490	4490	30
554	20240409	093500	34823485	4485	4485	4485	4485	0
555	20240409	093400	34823485	4485	4485	4485	4485	0
556	20240409	093300	34823485	4485	4485	4485	4485	0
557	20240409	093200	34823485	4485	4485	4485	4485	0
558	20240409	093100	34823485	4485	4485	4485	4485	0
559	20240409	093000	34823485	4485	4485	4485	4485	0
560	20240409	092900	34823485	4485	4485	4485	4485	30
561	20240409	092800	34688935	4490	4490	4490	4490	0
562	20240409	092700	34688935	4490	4490	4490	4490	0
563	20240409	092600	34688935	4490	4490	4490	4490	5
564	20240409	092500	34666485	4490	4485	4490	4485	5
565	20240409	092400	34644040	4490	4490	4490	4490	0
566	20240409	092300	34644040	4490	4490	4490	4490	0
567	20240409	092200	34644040	4490	4490	4490	4490	0
568	20240409	092100	34644040	4490	4490	4490	4490	0
569	20240409	092000	34644040	4490	4490	4490	4465	513
570	20240409	091900	32342785	4490	4490	4490	4490	1
571	20240409	091800	32338295	4470	4480	4490	4470	1035
572	20240409	091700	27701775	4485	4485	4485	4485	100
573	20240409	091600	27253275	4485	4485	4485	4485	0
574	20240409	091500	27253275	4485	4485	4485	4485	0
575	20240409	091400	27253275	4485	4475	4485	4475	406
576	20240409	091300	25433875	4465	4465	4465	4465	41
577	20240409	091200	25250810	4465	4475	4475	4465	67
578	20240409	091100	24951555	4460	4460	4460	4460	482
579	20240409	091000	22801835	4475	4470	4475	4470	550
580	20240409	090900	20340600	4455	4460	4460	4455	34
581	20240409	090800	20189000	4455	4455	4455	4455	0
582	20240409	090700	20189000	4455	4455	4455	4455	0
583	20240409	090600	20189000	4455	4455	4455	4455	0
584	20240409	090500	20189000	4455	4455	4455	4455	1386
585	20240409	090400	14014370	4455	4455	4455	4455	650
586	20240409	090300	11118620	4470	4470	4470	4470	13
587	20240409	090200	11060510	4470	4470	4470	4470	0
588	20240409	090100	11060510	4470	4470	4470	4470	1000
589	20240409	090000	6590510	4470	4450	4470	4450	1481