KissMeData/008260/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	184700	158883670	4455	4455	4455	4455	1189
3	20240415	184600	158883670	4455	4455	4455	4455	0
4	20240415	184500	158883670	4455	4455	4455	4455	0
5	20240415	184400	158883670	4455	4455	4455	4455	0
6	20240415	184300	158883670	4455	4455	4455	4455	0
7	20240415	184200	158883670	4455	4455	4455	4455	0
8	20240415	184100	158883670	4455	4455	4455	4455	0
9	20240415	184000	158883670	4455	4455	4455	4455	0
10	20240415	183900	158883670	4455	4455	4455	4455	0
11	20240415	183800	158883670	4455	4455	4455	4455	0
12	20240415	183700	158883670	4455	4455	4455	4455	0
13	20240415	183600	158883670	4455	4455	4455	4455	0
14	20240415	183500	158883670	4455	4455	4455	4455	0
15	20240415	183400	158883670	4455	4455	4455	4455	0
16	20240415	183300	158883670	4455	4455	4455	4455	0
17	20240415	183200	158883670	4455	4455	4455	4455	0
18	20240415	183100	158883670	4455	4455	4455	4455	0
19	20240415	183000	158883670	4455	4455	4455	4455	0
20	20240415	182900	158883670	4455	4455	4455	4455	0
21	20240415	182800	158883670	4455	4455	4455	4455	0
22	20240415	182700	158883670	4455	4455	4455	4455	0
23	20240415	182600	158883670	4455	4455	4455	4455	0
24	20240415	182500	158883670	4455	4455	4455	4455	0
25	20240415	182400	158883670	4455	4455	4455	4455	0
26	20240415	182300	158883670	4455	4455	4455	4455	0
27	20240415	182200	158883670	4455	4455	4455	4455	0
28	20240415	182100	158883670	4455	4455	4455	4455	0
29	20240415	182000	158883670	4455	4455	4455	4455	0
30	20240415	181900	158883670	4455	4455	4455	4455	0
31	20240415	181800	158883670	4455	4455	4455	4455	0
32	20240415	181700	158883670	4455	4455	4455	4455	1189
33	20240415	181600	158883670	4455	4455	4455	4455	0
34	20240415	181500	158883670	4455	4455	4455	4455	0
35	20240415	181400	158883670	4455	4455	4455	4455	0
36	20240415	181300	158883670	4455	4455	4455	4455	0
37	20240415	181200	158883670	4455	4455	4455	4455	0
38	20240415	181100	158883670	4455	4455	4455	4455	0
39	20240415	181000	158883670	4455	4455	4455	4455	0
40	20240415	180900	158883670	4455	4455	4455	4455	0
41	20240415	180800	158883670	4455	4455	4455	4455	0
42	20240415	180700	158883670	4455	4455	4455	4455	0
43	20240415	180600	158883670	4455	4455	4455	4455	0
44	20240415	180500	158883670	4455	4455	4455	4455	0
45	20240415	180400	158883670	4455	4455	4455	4455	0
46	20240415	180300	158883670	4455	4455	4455	4455	0
47	20240415	180200	158883670	4455	4455	4455	4455	0
48	20240415	180100	158883670	4455	4455	4455	4455	0
49	20240415	180000	158883670	4455	4455	4455	4455	0
50	20240415	175900	158883670	4455	4455	4455	4455	0
51	20240415	175800	158883670	4455	4455	4455	4455	0
52	20240415	175700	158883670	4455	4455	4455	4455	0
53	20240415	175600	158883670	4455	4455	4455	4455	0
54	20240415	175500	158883670	4455	4455	4455	4455	0
55	20240415	175400	158883670	4455	4455	4455	4455	0
56	20240415	175300	158883670	4455	4455	4455	4455	0
57	20240415	175200	158883670	4455	4455	4455	4455	0
58	20240415	175100	158883670	4455	4455	4455	4455	0
59	20240415	175000	158883670	4455	4455	4455	4455	0
60	20240415	174900	158883670	4455	4455	4455	4455	0
61	20240415	174800	158883670	4455	4455	4455	4455	0
62	20240415	174700	158883670	4455	4455	4455	4455	1189
63	20240415	174600	158883670	4455	4455	4455	4455	0
64	20240415	174500	158883670	4455	4455	4455	4455	0
65	20240415	174400	158883670	4455	4455	4455	4455	0
66	20240415	174300	158883670	4455	4455	4455	4455	0
67	20240415	174200	158883670	4455	4455	4455	4455	0
68	20240415	174100	158883670	4455	4455	4455	4455	0
69	20240415	174000	158883670	4455	4455	4455	4455	0
70	20240415	173900	158883670	4455	4455	4455	4455	0
71	20240415	173800	158883670	4455	4455	4455	4455	0
72	20240415	173700	158883670	4455	4455	4455	4455	0
73	20240415	173600	158883670	4455	4455	4455	4455	0
74	20240415	173500	158883670	4455	4455	4455	4455	0
75	20240415	173400	158883670	4455	4455	4455	4455	0
76	20240415	173300	158883670	4455	4455	4455	4455	0
77	20240415	173200	158883670	4455	4455	4455	4455	0
78	20240415	173100	158883670	4455	4455	4455	4455	0
79	20240415	173000	158883670	4455	4455	4455	4455	0
80	20240415	172900	158883670	4455	4455	4455	4455	0
81	20240415	172800	158883670	4455	4455	4455	4455	0
82	20240415	172700	158883670	4455	4455	4455	4455	0
83	20240415	172600	158883670	4455	4455	4455	4455	0
84	20240415	172500	158883670	4455	4455	4455	4455	0
85	20240415	172400	158883670	4455	4455	4455	4455	0
86	20240415	172300	158883670	4455	4455	4455	4455	0
87	20240415	172200	158883670	4455	4455	4455	4455	0
88	20240415	172100	158883670	4455	4455	4455	4455	0
89	20240415	172000	158883670	4455	4455	4455	4455	0
90	20240415	171900	158883670	4455	4455	4455	4455	0
91	20240415	171800	158883670	4455	4455	4455	4455	0
92	20240415	171700	158883670	4455	4455	4455	4455	1189
93	20240415	171600	158883670	4455	4455	4455	4455	0
94	20240415	171500	158883670	4455	4455	4455	4455	0
95	20240415	171400	158883670	4455	4455	4455	4455	0
96	20240415	171300	158883670	4455	4455	4455	4455	0
97	20240415	171200	158883670	4455	4455	4455	4455	0
98	20240415	171100	158883670	4455	4455	4455	4455	0
99	20240415	171000	158883670	4455	4455	4455	4455	0
100	20240415	170900	158883670	4455	4455	4455	4455	0
101	20240415	170800	158883670	4455	4455	4455	4455	0
102	20240415	170700	158883670	4455	4455	4455	4455	0
103	20240415	170600	158883670	4455	4455	4455	4455	0
104	20240415	170500	158883670	4455	4455	4455	4455	0
105	20240415	170400	158883670	4455	4455	4455	4455	0
106	20240415	170300	158883670	4455	4455	4455	4455	0
107	20240415	170200	158883670	4455	4455	4455	4455	0
108	20240415	170100	158883670	4455	4455	4455	4455	0
109	20240415	170000	158883670	4455	4455	4455	4455	0
110	20240415	165900	158883670	4455	4455	4455	4455	0
111	20240415	165800	158883670	4455	4455	4455	4455	0
112	20240415	165700	158883670	4455	4455	4455	4455	0
113	20240415	165600	158883670	4455	4455	4455	4455	0
114	20240415	165500	158883670	4455	4455	4455	4455	0
115	20240415	165400	158883670	4455	4455	4455	4455	0
116	20240415	165300	158883670	4455	4455	4455	4455	0
117	20240415	165200	158883670	4455	4455	4455	4455	0
118	20240415	165100	158883670	4455	4455	4455	4455	0
119	20240415	165000	158883670	4455	4455	4455	4455	0
120	20240415	164900	158883670	4455	4455	4455	4455	0
121	20240415	164800	158883670	4455	4455	4455	4455	0
122	20240415	164700	158883670	4455	4455	4455	4455	1189
123	20240415	164600	158883670	4455	4455	4455	4455	0
124	20240415	164500	158883670	4455	4455	4455	4455	0
125	20240415	164400	158883670	4455	4455	4455	4455	0
126	20240415	164300	158883670	4455	4455	4455	4455	0
127	20240415	164200	158883670	4455	4455	4455	4455	0
128	20240415	164100	158883670	4455	4455	4455	4455	0
129	20240415	164000	158883670	4455	4455	4455	4455	0
130	20240415	163900	158883670	4455	4455	4455	4455	0
131	20240415	163800	158883670	4455	4455	4455	4455	0
132	20240415	163700	158883670	4455	4455	4455	4455	0
133	20240415	163600	158883670	4455	4455	4455	4455	0
134	20240415	163500	158883670	4455	4455	4455	4455	0
135	20240415	163400	158883670	4455	4455	4455	4455	0
136	20240415	163300	158883670	4455	4455	4455	4455	0
137	20240415	163200	158883670	4455	4455	4455	4455	0
138	20240415	163100	158883670	4455	4455	4455	4455	0
139	20240415	163000	158883670	4455	4455	4455	4455	0
140	20240415	162900	158883670	4455	4455	4455	4455	0
141	20240415	162800	158883670	4455	4455	4455	4455	0
142	20240415	162700	158883670	4455	4455	4455	4455	0
143	20240415	162600	158883670	4455	4455	4455	4455	0
144	20240415	162500	158883670	4455	4455	4455	4455	0
145	20240415	162400	158883670	4455	4455	4455	4455	0
146	20240415	162300	158883670	4455	4455	4455	4455	0
147	20240415	162200	158883670	4455	4455	4455	4455	0
148	20240415	162100	158883670	4455	4455	4455	4455	0
149	20240415	162000	158883670	4455	4455	4455	4455	0
150	20240415	161900	158883670	4455	4455	4455	4455	0
151	20240415	161800	158883670	4455	4455	4455	4455	0
152	20240415	161700	158883670	4455	4455	4455	4455	1189
153	20240415	161600	158883670	4455	4455	4455	4455	0
154	20240415	161500	158883670	4455	4455	4455	4455	0
155	20240415	161400	158883670	4455	4455	4455	4455	0
156	20240415	161300	158883670	4455	4455	4455	4455	0
157	20240415	161200	158883670	4455	4455	4455	4455	0
158	20240415	161100	158883670	4455	4455	4455	4455	0
159	20240415	161000	158883670	4455	4455	4455	4455	0
160	20240415	160900	158883670	4455	4455	4455	4455	0
161	20240415	160800	158883670	4455	4455	4455	4455	0
162	20240415	160700	158883670	4455	4455	4455	4455	0
163	20240415	160600	158883670	4455	4455	4455	4455	0
164	20240415	160500	158883670	4455	4455	4455	4455	0
165	20240415	160400	158883670	4455	4455	4455	4455	0
166	20240415	160300	158883670	4455	4455	4455	4455	0
167	20240415	160200	158883670	4455	4455	4455	4455	0
168	20240415	160100	158883670	4455	4455	4455	4455	0
169	20240415	160000	158883670	4455	4455	4455	4455	0
170	20240415	155900	158883670	4455	4455	4455	4455	0
171	20240415	155800	158883670	4455	4455	4455	4455	0
172	20240415	155700	158883670	4455	4455	4455	4455	0
173	20240415	155600	158883670	4455	4455	4455	4455	0
174	20240415	155500	158883670	4455	4455	4455	4455	0
175	20240415	155400	158883670	4455	4455	4455	4455	0
176	20240415	155300	158883670	4455	4455	4455	4455	0
177	20240415	155200	158883670	4455	4455	4455	4455	0
178	20240415	155100	158883670	4455	4455	4455	4455	0
179	20240415	155000	158883670	4455	4455	4455	4455	0
180	20240415	154900	158883670	4455	4455	4455	4455	0
181	20240415	154800	158883670	4455	4455	4455	4455	0
182	20240415	154700	158883670	4455	4455	4455	4455	1189
183	20240415	154600	158883670	4455	4455	4455	4455	0
184	20240415	154500	158883670	4455	4455	4455	4455	0
185	20240415	154400	158883670	4455	4455	4455	4455	0
186	20240415	154300	158883670	4455	4455	4455	4455	0
187	20240415	154200	158883670	4455	4455	4455	4455	0
188	20240415	154100	158883670	4455	4455	4455	4455	0
189	20240415	154000	158883670	4455	4455	4455	4455	0
190	20240415	153900	158883670	4455	4455	4455	4455	0
191	20240415	153800	158883670	4455	4455	4455	4455	0
192	20240415	153700	158883670	4455	4455	4455	4455	0
193	20240415	153600	158883670	4455	4455	4455	4455	0
194	20240415	153500	158883670	4455	4455	4455	4455	0
195	20240415	153400	158883670	4455	4455	4455	4455	0
196	20240415	153300	158883670	4455	4455	4455	4455	0
197	20240415	153200	158883670	4455	4455	4455	4455	0
198	20240415	153100	158883670	4455	4455	4455	4455	0
199	20240415	153000	158883670	4455	4455	4455	4455	1189
200	20240415	152900	153586675	4465	4465	4465	4465	0
201	20240415	152800	153586675	4465	4465	4465	4465	0
202	20240415	152700	153586675	4465	4465	4465	4465	0
203	20240415	152600	153586675	4465	4465	4465	4465	0
204	20240415	152500	153586675	4465	4465	4465	4465	0
205	20240415	152400	153586675	4465	4465	4465	4465	0
206	20240415	152300	153586675	4465	4465	4465	4465	0
207	20240415	152200	153586675	4465	4465	4465	4465	0
208	20240415	152100	153586675	4465	4465	4465	4465	0
209	20240415	152000	153586675	4465	4465	4465	4465	0
210	20240415	151900	153586675	4465	4465	4465	4465	1
211	20240415	151800	153582210	4460	4460	4460	4460	22
212	20240415	151700	153484090	4465	4465	4465	4465	0
213	20240415	151600	153484090	4465	4465	4465	4465	0
214	20240415	151500	153484090	4465	4465	4465	4465	148
215	20240415	151400	152823270	4465	4465	4465	4465	1
216	20240415	151300	152818805	4465	4465	4465	4465	0
217	20240415	151200	152818805	4465	4465	4465	4465	0
218	20240415	151100	152818805	4465	4465	4465	4465	0
219	20240415	151000	152818805	4465	4465	4465	4465	0
220	20240415	150900	152818805	4465	4465	4465	4465	0
221	20240415	150800	152818805	4465	4465	4465	4465	1
222	20240415	150700	152814340	4465	4465	4465	4465	0
223	20240415	150600	152814340	4465	4465	4465	4465	0
224	20240415	150500	152814340	4465	4465	4465	4465	0
225	20240415	150400	152814340	4465	4465	4465	4465	1
226	20240415	150300	152809875	4455	4455	4455	4455	0
227	20240415	150200	152809875	4455	4455	4455	4455	0
228	20240415	150100	152809875	4455	4455	4455	4455	0
229	20240415	150000	152809875	4455	4455	4455	4455	0
230	20240415	145900	152809875	4455	4455	4455	4455	0
231	20240415	145800	152809875	4455	4455	4455	4455	0
232	20240415	145700	152809875	4455	4455	4455	4455	0
233	20240415	145600	152809875	4455	4455	4455	4455	0
234	20240415	145500	152809875	4455	4465	4465	4455	203
235	20240415	145400	151904640	4470	4470	4470	4470	0
236	20240415	145300	151904640	4470	4470	4470	4470	2
237	20240415	145200	151895700	4465	4465	4465	4465	1
238	20240415	145100	151891235	4465	4465	4465	4465	0
239	20240415	145000	151891235	4465	4470	4470	4465	221
240	20240415	144900	150904315	4470	4470	4470	4470	90
241	20240415	144800	150502015	4465	4465	4465	4465	0
242	20240415	144700	150502015	4465	4465	4465	4465	0
243	20240415	144600	150502015	4465	4465	4465	4465	321
244	20240415	144500	149068750	4465	4465	4465	4465	80
245	20240415	144400	148711550	4460	4460	4460	4460	0
246	20240415	144300	148711550	4460	4460	4460	4460	0
247	20240415	144200	148711550	4460	4460	4460	4460	0
248	20240415	144100	148711550	4460	4460	4460	4460	0
249	20240415	144000	148711550	4460	4460	4460	4460	0
250	20240415	143900	148711550	4460	4460	4460	4460	0
251	20240415	143800	148711550	4460	4460	4460	4460	0
252	20240415	143700	148711550	4460	4460	4460	4460	0
253	20240415	143600	148711550	4460	4460	4460	4460	0
254	20240415	143500	148711550	4460	4460	4460	4460	0
255	20240415	143400	148711550	4460	4460	4460	4460	0
256	20240415	143300	148711550	4460	4460	4460	4460	0
257	20240415	143200	148711550	4460	4460	4460	4460	22
258	20240415	143100	148613430	4465	4465	4465	4465	20
259	20240415	143000	148524130	4465	4465	4465	4465	0
260	20240415	142900	148524130	4465	4465	4465	4465	0
261	20240415	142800	148524130	4465	4465	4465	4465	4
262	20240415	142700	148506270	4465	4465	4465	4465	0
263	20240415	142600	148506270	4465	4465	4465	4465	0
264	20240415	142500	148506270	4465	4465	4465	4465	0
265	20240415	142400	148506270	4465	4465	4465	4465	0
266	20240415	142300	148506270	4465	4465	4465	4465	0
267	20240415	142200	148506270	4465	4465	4465	4465	0
268	20240415	142100	148506270	4465	4465	4465	4465	0
269	20240415	142000	148506270	4465	4465	4465	4465	0
270	20240415	141900	148506270	4465	4465	4465	4465	0
271	20240415	141800	148506270	4465	4465	4465	4465	0
272	20240415	141700	148506270	4465	4465	4465	4465	1
273	20240415	141600	148501805	4450	4450	4450	4450	0
274	20240415	141500	148501805	4450	4465	4465	4450	8426
275	20240415	141400	110997355	4470	4470	4470	4470	0
276	20240415	141300	110997355	4470	4470	4470	4470	0
277	20240415	141200	110997355	4470	4470	4470	4470	0
278	20240415	141100	110997355	4470	4470	4470	4470	0
279	20240415	141000	110997355	4470	4470	4470	4470	1
280	20240415	140900	110992885	4470	4470	4470	4470	0
281	20240415	140800	110992885	4470	4470	4470	4470	0
282	20240415	140700	110992885	4470	4470	4470	4470	0
283	20240415	140600	110992885	4470	4470	4470	4470	0
284	20240415	140500	110992885	4470	4470	4470	4470	0
285	20240415	140400	110992885	4470	4470	4470	4470	0
286	20240415	140300	110992885	4470	4470	4470	4470	0
287	20240415	140200	110992885	4470	4470	4470	4470	11
288	20240415	140100	110943715	4470	4470	4470	4470	4
289	20240415	140000	110925835	4470	4470	4470	4470	19
290	20240415	135900	110840905	4465	4465	4465	4465	0
291	20240415	135800	110840905	4465	4465	4465	4465	0
292	20240415	135700	110840905	4465	4465	4465	4465	0
293	20240415	135600	110840905	4465	4465	4465	4465	0
294	20240415	135500	110840905	4465	4465	4465	4465	0
295	20240415	135400	110840905	4465	4465	4465	4465	0
296	20240415	135300	110840905	4465	4470	4470	4465	60
297	20240415	135200	110572985	4465	4465	4465	4465	0
298	20240415	135100	110572985	4465	4465	4465	4465	0
299	20240415	135000	110572985	4465	4465	4465	4465	0
300	20240415	134900	110572985	4465	4465	4465	4465	0
301	20240415	134800	110572985	4465	4465	4465	4465	0
302	20240415	134700	110572985	4465	4465	4465	4465	0
303	20240415	134600	110572985	4465	4465	4465	4465	0
304	20240415	134500	110572985	4465	4465	4465	4465	50
305	20240415	134400	110349735	4475	4475	4475	4475	0
306	20240415	134300	110349735	4475	4475	4475	4475	0
307	20240415	134200	110349735	4475	4475	4475	4475	0
308	20240415	134100	110349735	4475	4475	4475	4475	0
309	20240415	134000	110349735	4475	4475	4475	4475	0
310	20240415	133900	110349735	4475	4475	4475	4475	0
311	20240415	133800	110349735	4475	4475	4475	4475	0
312	20240415	133700	110349735	4475	4475	4475	4475	50
313	20240415	133600	110125985	4475	4475	4475	4475	0
314	20240415	133500	110125985	4475	4475	4475	4475	0
315	20240415	133400	110125985	4475	4475	4475	4475	0
316	20240415	133300	110125985	4475	4475	4475	4475	0
317	20240415	133200	110125985	4475	4475	4475	4475	0
318	20240415	133100	110125985	4475	4475	4475	4475	0
319	20240415	133000	110125985	4475	4475	4475	4475	0
320	20240415	132900	110125985	4475	4475	4475	4475	0
321	20240415	132800	110125985	4475	4475	4475	4475	0
322	20240415	132700	110125985	4475	4475	4475	4475	0
323	20240415	132600	110125985	4475	4475	4475	4475	0
324	20240415	132500	110125985	4475	4475	4475	4475	0
325	20240415	132400	110125985	4475	4475	4475	4475	0
326	20240415	132300	110125985	4475	4475	4475	4475	28
327	20240415	132200	110000685	4475	4475	4475	4475	0
328	20240415	132100	110000685	4475	4475	4475	4475	0
329	20240415	132000	110000685	4475	4475	4475	4475	0
330	20240415	131900	110000685	4475	4475	4475	4475	0
331	20240415	131800	110000685	4475	4475	4475	4475	65
332	20240415	131700	109709810	4475	4475	4475	4475	0
333	20240415	131600	109709810	4475	4475	4475	4475	0
334	20240415	131500	109709810	4475	4475	4475	4475	1
335	20240415	131400	109705335	4475	4475	4475	4475	0
336	20240415	131300	109705335	4475	4475	4475	4475	5
337	20240415	131200	109682960	4460	4460	4460	4460	0
338	20240415	131100	109682960	4460	4460	4460	4460	0
339	20240415	131000	109682960	4460	4460	4460	4460	0
340	20240415	130900	109682960	4460	4460	4460	4460	0
341	20240415	130800	109682960	4460	4460	4460	4460	0
342	20240415	130700	109682960	4460	4460	4460	4460	0
343	20240415	130600	109682960	4460	4460	4460	4460	0
344	20240415	130500	109682960	4460	4460	4460	4460	1433
345	20240415	130400	103291780	4455	4455	4455	4455	0
346	20240415	130300	103291780	4455	4455	4455	4455	0
347	20240415	130200	103291780	4455	4455	4455	4455	10
348	20240415	130100	103247230	4460	4460	4460	4460	0
349	20240415	130000	103247230	4460	4460	4460	4460	6
350	20240415	125900	103220470	4455	4455	4455	4455	0
351	20240415	125800	103220470	4455	4455	4455	4455	0
352	20240415	125700	103220470	4455	4455	4455	4455	0
353	20240415	125600	103220470	4455	4455	4455	4455	0
354	20240415	125500	103220470	4455	4455	4455	4455	0
355	20240415	125400	103220470	4455	4455	4455	4455	0
356	20240415	125300	103220470	4455	4455	4455	4455	0
357	20240415	125200	103220470	4455	4455	4455	4455	0
358	20240415	125100	103220470	4455	4455	4455	4455	0
359	20240415	125000	103220470	4455	4455	4455	4455	0
360	20240415	124900	103220470	4455	4455	4455	4455	0
361	20240415	124800	103220470	4455	4455	4455	4455	14
362	20240415	124700	103158100	4450	4450	4450	4450	0
363	20240415	124600	103158100	4450	4450	4450	4450	0
364	20240415	124500	103158100	4450	4450	4450	4450	0
365	20240415	124400	103158100	4450	4450	4450	4450	0
366	20240415	124300	103158100	4450	4450	4450	4450	362
367	20240415	124200	101547200	4450	4450	4450	4450	0
368	20240415	124100	101547200	4450	4450	4450	4450	0
369	20240415	124000	101547200	4450	4450	4450	4450	0
370	20240415	123900	101547200	4450	4450	4450	4450	2
371	20240415	123800	101538300	4450	4450	4450	4450	32
372	20240415	123700	101395900	4450	4450	4450	4450	0
373	20240415	123600	101395900	4450	4450	4450	4450	0
374	20240415	123500	101395900	4450	4450	4450	4450	0
375	20240415	123400	101395900	4450	4450	4450	4450	0
376	20240415	123300	101395900	4450	4450	4450	4450	1
377	20240415	123200	101391450	4450	4450	4450	4450	0
378	20240415	123100	101391450	4450	4450	4450	4450	0
379	20240415	123000	101391450	4450	4450	4450	4450	0
380	20240415	122900	101391450	4450	4450	4450	4450	0
381	20240415	122800	101391450	4450	4450	4450	4450	0
382	20240415	122700	101391450	4450	4450	4450	4450	0
383	20240415	122600	101391450	4450	4450	4450	4450	0
384	20240415	122500	101391450	4450	4445	4450	4445	1725
385	20240415	122400	93718820	4440	4440	4440	4440	0
386	20240415	122300	93718820	4440	4440	4440	4440	0
387	20240415	122200	93718820	4440	4440	4440	4440	0
388	20240415	122100	93718820	4440	4440	4440	4440	7
389	20240415	122000	93687740	4440	4440	4440	4440	300
390	20240415	121900	92355740	4440	4440	4440	4440	0
391	20240415	121800	92355740	4440	4450	4450	4440	221
392	20240415	121700	91373085	4450	4450	4450	4450	1
393	20240415	121600	91368635	4450	4450	4450	4450	565
394	20240415	121500	88854385	4450	4450	4450	4450	1
395	20240415	121400	88849935	4450	4450	4450	4450	0
396	20240415	121300	88849935	4450	4450	4450	4450	0
397	20240415	121200	88849935	4450	4450	4450	4450	300
398	20240415	121100	87514935	4455	4455	4455	4455	5
399	20240415	121000	87492660	4455	4455	4455	4455	0
400	20240415	120900	87492660	4455	4455	4455	4455	0
401	20240415	120800	87492660	4455	4455	4455	4455	0
402	20240415	120700	87492660	4455	4455	4455	4455	0
403	20240415	120600	87492660	4455	4455	4455	4455	177
404	20240415	120500	86704125	4460	4460	4460	4460	0
405	20240415	120400	86704125	4460	4460	4460	4460	0
406	20240415	120300	86704125	4460	4460	4460	4460	51
407	20240415	120200	86476665	4460	4460	4460	4460	55
408	20240415	120100	86231365	4455	4455	4455	4455	0
409	20240415	120000	86231365	4455	4455	4455	4455	0
410	20240415	115900	86231365	4455	4455	4455	4455	110
411	20240415	115800	85741315	4455	4455	4455	4455	0
412	20240415	115700	85741315	4455	4455	4455	4455	0
413	20240415	115600	85741315	4455	4455	4455	4455	1379
414	20240415	115500	79597870	4455	4455	4455	4455	790
415	20240415	115400	76078420	4460	4460	4460	4460	2
416	20240415	115300	76069500	4460	4460	4460	4460	0
417	20240415	115200	76069500	4460	4460	4460	4460	0
418	20240415	115100	76069500	4460	4460	4460	4460	25
419	20240415	115000	75958000	4460	4460	4460	4460	0
420	20240415	114900	75958000	4460	4460	4460	4460	0
421	20240415	114800	75958000	4460	4460	4460	4460	0
422	20240415	114700	75958000	4460	4460	4460	4460	0
423	20240415	114600	75958000	4460	4460	4460	4460	0
424	20240415	114500	75958000	4460	4460	4460	4460	0
425	20240415	114400	75958000	4460	4460	4460	4460	0
426	20240415	114300	75958000	4460	4460	4460	4460	0
427	20240415	114200	75958000	4460	4460	4460	4460	0
428	20240415	114100	75958000	4460	4460	4460	4460	18
429	20240415	114000	75877720	4455	4455	4455	4455	0
430	20240415	113900	75877720	4455	4455	4455	4455	0
431	20240415	113800	75877720	4455	4455	4455	4455	5
432	20240415	113700	75855445	4455	4455	4455	4455	0
433	20240415	113600	75855445	4455	4455	4455	4455	0
434	20240415	113500	75855445	4455	4455	4455	4455	0
435	20240415	113400	75855445	4455	4455	4455	4455	0
436	20240415	113300	75855445	4455	4455	4455	4455	44
437	20240415	113200	75659425	4460	4460	4460	4460	0
438	20240415	113100	75659425	4460	4460	4460	4460	0
439	20240415	113000	75659425	4460	4460	4460	4460	214
440	20240415	112900	74704985	4460	4460	4460	4460	0
441	20240415	112800	74704985	4460	4460	4460	4460	24
442	20240415	112700	74597945	4475	4475	4475	4475	1
443	20240415	112600	74593470	4470	4470	4470	4470	48
444	20240415	112500	74378910	4470	4470	4470	4470	8
445	20240415	112400	74343150	4470	4470	4470	4470	8
446	20240415	112300	74307390	4460	4460	4460	4460	0
447	20240415	112200	74307390	4460	4460	4460	4460	0
448	20240415	112100	74307390	4460	4460	4460	4460	0
449	20240415	112000	74307390	4460	4460	4460	4460	0
450	20240415	111900	74307390	4460	4460	4460	4460	13
451	20240415	111800	74249410	4455	4455	4455	4455	0
452	20240415	111700	74249410	4455	4455	4455	4455	0
453	20240415	111600	74249410	4455	4455	4455	4455	531
454	20240415	111500	71883805	4455	4455	4455	4455	30
455	20240415	111400	71750155	4455	4455	4455	4455	0
456	20240415	111300	71750155	4455	4455	4455	4455	0
457	20240415	111200	71750155	4455	4455	4455	4455	32
458	20240415	111100	71607595	4455	4455	4455	4455	0
459	20240415	111000	71607595	4455	4465	4465	4455	92
460	20240415	110900	71197205	4470	4470	4480	4470	8
461	20240415	110800	71161415	4490	4490	4490	4490	0
462	20240415	110700	71161415	4490	4490	4490	4490	0
463	20240415	110600	71161415	4490	4490	4490	4490	0
464	20240415	110500	71161415	4490	4490	4490	4490	0
465	20240415	110400	71161415	4490	4490	4490	4490	0
466	20240415	110300	71161415	4490	4490	4490	4490	111
467	20240415	110200	70663025	4490	4490	4490	4490	100
468	20240415	110100	70214025	4495	4495	4495	4495	0
469	20240415	110000	70214025	4495	4480	4495	4480	250
470	20240415	105900	69093590	4495	4495	4495	4495	0
471	20240415	105800	69093590	4495	4470	4495	4470	420
472	20240415	105700	67212090	4470	4470	4470	4470	5
473	20240415	105600	67189740	4470	4470	4470	4470	5
474	20240415	105500	67167390	4455	4455	4455	4455	100
475	20240415	105400	66721890	4455	4460	4460	4455	2
476	20240415	105300	66712975	4480	4480	4480	4480	0
477	20240415	105200	66712975	4480	4480	4480	4480	0
478	20240415	105100	66712975	4480	4480	4480	4480	0
479	20240415	105000	66712975	4480	4480	4480	4480	0
480	20240415	104900	66712975	4480	4480	4480	4480	10
481	20240415	104800	66668175	4485	4470	4485	4470	100
482	20240415	104700	66220265	4470	4470	4470	4470	0
483	20240415	104600	66220265	4470	4470	4470	4470	5
484	20240415	104500	66197915	4445	4445	4445	4445	0
485	20240415	104400	66197915	4445	4445	4445	4445	0
486	20240415	104300	66197915	4445	4445	4445	4445	0
487	20240415	104200	66197915	4445	4445	4445	4445	0
488	20240415	104100	66197915	4445	4445	4445	4445	0
489	20240415	104000	66197915	4445	4445	4445	4445	0
490	20240415	103900	66197915	4445	4445	4445	4445	0
491	20240415	103800	66197915	4445	4445	4445	4445	0
492	20240415	103700	66197915	4445	4445	4445	4445	0
493	20240415	103600	66197915	4445	4445	4445	4445	0
494	20240415	103500	66197915	4445	4445	4445	4445	0
495	20240415	103400	66197915	4445	4445	4445	4445	0
496	20240415	103300	66197915	4445	4445	4445	4445	0
497	20240415	103200	66197915	4445	4445	4445	4445	0
498	20240415	103100	66197915	4445	4445	4445	4445	0
499	20240415	103000	66197915	4445	4445	4445	4445	0
500	20240415	102900	66197915	4445	4445	4445	4445	0
501	20240415	102800	66197915	4445	4445	4445	4445	0
502	20240415	102700	66197915	4445	4445	4445	4445	1
503	20240415	102600	66193470	4460	4450	4460	4450	528
504	20240415	102500	63839990	4440	4440	4440	4440	0
505	20240415	102400	63839990	4440	4440	4440	4440	98
506	20240415	102300	63404870	4440	4440	4440	4440	407
507	20240415	102200	61597790	4440	4440	4440	4440	0
508	20240415	102100	61597790	4440	4440	4440	4440	1200
509	20240415	102000	56269790	4440	4450	4450	4440	201
510	20240415	101900	55377265	4455	4460	4460	4455	9
511	20240415	101800	55337130	4440	4440	4440	4440	0
512	20240415	101700	55337130	4440	4440	4440	4440	0
513	20240415	101600	55337130	4440	4440	4440	4440	0
514	20240415	101500	55337130	4440	4440	4440	4440	86
515	20240415	101400	54955290	4450	4455	4455	4450	1007
516	20240415	101300	50472830	4460	4460	4460	4460	190
517	20240415	101200	49625430	4485	4485	4485	4485	0
518	20240415	101100	49625430	4485	4485	4485	4485	0
519	20240415	101000	49625430	4485	4485	4485	4485	10
520	20240415	100900	49580580	4485	4485	4485	4485	11
521	20240415	100800	49531245	4485	4485	4485	4485	4
522	20240415	100700	49513305	4490	4490	4490	4490	700
523	20240415	100600	46370305	4490	4455	4490	4455	10
524	20240415	100500	46325720	4455	4455	4455	4455	61
525	20240415	100400	46053965	4455	4455	4455	4455	1369
526	20240415	100300	39955070	4455	4455	4455	4455	6
527	20240415	100200	39928340	4450	4450	4450	4450	1499
528	20240415	100100	33257790	4445	4450	4450	4445	18
529	20240415	100000	33177735	4450	4450	4450	4450	11
530	20240415	095900	33128785	4450	4440	4450	4440	8
531	20240415	095800	33093215	4445	4445	4445	4445	0
532	20240415	095700	33093215	4445	4445	4445	4445	12
533	20240415	095600	33039875	4440	4440	4440	4440	0
534	20240415	095500	33039875	4440	4440	4440	4440	0
535	20240415	095400	33039875	4440	4440	4440	4440	0
536	20240415	095300	33039875	4440	4440	4440	4440	1
537	20240415	095200	33035435	4445	4450	4450	4445	1015
538	20240415	095100	28518760	4450	4450	4450	4450	4
539	20240415	095000	28500960	4450	4450	4450	4450	5
540	20240415	094900	28478710	4450	4440	4450	4440	7
541	20240415	094800	28447570	4450	4450	4450	4450	12
542	20240415	094700	28394170	4450	4450	4450	4450	30
543	20240415	094600	28260670	4440	4450	4450	4440	108
544	20240415	094500	27780370	4450	4450	4450	4450	28
545	20240415	094400	27655770	4450	4450	4450	4450	15
546	20240415	094300	27589020	4450	4450	4450	4450	20
547	20240415	094200	27500020	4450	4450	4450	4450	12
548	20240415	094100	27446620	4450	4450	4450	4450	0
549	20240415	094000	27446620	4450	4450	4450	4450	100
550	20240415	093900	27001620	4450	4450	4450	4450	0
551	20240415	093800	27001620	4450	4450	4450	4450	5
552	20240415	093700	26979370	4430	4435	4435	4430	199
553	20240415	093600	26097425	4435	4440	4440	4435	1000
554	20240415	093500	21661375	4435	4435	4435	4435	0
555	20240415	093400	21661375	4435	4435	4435	4435	0
556	20240415	093300	21661375	4435	4435	4435	4435	0
557	20240415	093200	21661375	4435	4435	4435	4435	37
558	20240415	093100	21497280	4435	4435	4435	4435	0
559	20240415	093000	21497280	4435	4440	4440	4435	323
560	20240415	092900	20064725	4435	4435	4435	4435	19
561	20240415	092800	19980460	4435	4435	4435	4435	0
562	20240415	092700	19980460	4435	4435	4435	4435	0
563	20240415	092600	19980460	4435	4435	4435	4435	0
564	20240415	092500	19980460	4435	4440	4450	4435	437
565	20240415	092400	18036630	4435	4430	4435	4430	605
566	20240415	092300	15355955	4435	4435	4435	4435	0
567	20240415	092200	15355955	4435	4435	4435	4435	0
568	20240415	092100	15355955	4435	4435	4435	4435	0
569	20240415	092000	15355955	4435	4435	4435	4435	44
570	20240415	091900	15160815	4440	4440	4440	4440	0
571	20240415	091800	15160815	4440	4440	4440	4440	10
572	20240415	091700	15116415	4440	4440	4440	4440	10
573	20240415	091600	15072015	4440	4435	4440	4435	143
574	20240415	091500	14437675	4440	4440	4440	4440	194
575	20240415	091400	13576315	4440	4450	4450	4440	1126
576	20240415	091300	8576260	4450	4450	4450	4450	11
577	20240415	091200	8527310	4450	4450	4450	4450	0
578	20240415	091100	8527310	4450	4450	4450	4450	0
579	20240415	091000	8527310	4450	4450	4450	4450	0
580	20240415	090900	8527310	4450	4450	4450	4450	0
581	20240415	090800	8527310	4450	4450	4450	4450	0
582	20240415	090700	8527310	4450	4450	4450	4450	0
583	20240415	090600	8527310	4450	4435	4450	4435	287
584	20240415	090500	7254315	4450	4455	4455	4440	415
585	20240415	090400	5408645	4455	4455	4455	4455	20
586	20240415	090300	5319545	4490	4490	4490	4490	1
587	20240415	090200	5315055	4455	4455	4455	4455	0
588	20240415	090100	5315055	4455	4465	4465	4455	465
589	20240415	090000	3241650	4495	4465	4495	4465	726