KissMeData/000480/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	183100	92113400	5830	5830	5830	5830	2894
3	20240408	183000	92113400	5830	5830	5830	5830	0
4	20240408	182900	92113400	5830	5830	5830	5830	0
5	20240408	182800	92113400	5830	5830	5830	5830	0
6	20240408	182700	92113400	5830	5830	5830	5830	0
7	20240408	182600	92113400	5830	5830	5830	5830	0
8	20240408	182500	92113400	5830	5830	5830	5830	0
9	20240408	182400	92113400	5830	5830	5830	5830	0
10	20240408	182300	92113400	5830	5830	5830	5830	0
11	20240408	182200	92113400	5830	5830	5830	5830	0
12	20240408	182100	92113400	5830	5830	5830	5830	0
13	20240408	182000	92113400	5830	5830	5830	5830	0
14	20240408	181900	92113400	5830	5830	5830	5830	0
15	20240408	181800	92113400	5830	5830	5830	5830	0
16	20240408	181700	92113400	5830	5830	5830	5830	0
17	20240408	181600	92113400	5830	5830	5830	5830	0
18	20240408	181500	92113400	5830	5830	5830	5830	0
19	20240408	181400	92113400	5830	5830	5830	5830	0
20	20240408	181300	92113400	5830	5830	5830	5830	0
21	20240408	181200	92113400	5830	5830	5830	5830	0
22	20240408	181100	92113400	5830	5830	5830	5830	0
23	20240408	181000	92113400	5830	5830	5830	5830	0
24	20240408	180900	92113400	5830	5830	5830	5830	0
25	20240408	180800	92113400	5830	5830	5830	5830	0
26	20240408	180700	92113400	5830	5830	5830	5830	0
27	20240408	180600	92113400	5830	5830	5830	5830	0
28	20240408	180500	92113400	5830	5830	5830	5830	0
29	20240408	180400	92113400	5830	5830	5830	5830	0
30	20240408	180300	92113400	5830	5830	5830	5830	0
31	20240408	180200	92113400	5830	5830	5830	5830	0
32	20240408	180100	92113400	5830	5830	5830	5830	2894
33	20240408	180000	92113400	5830	5830	5830	5830	0
34	20240408	175900	92113400	5830	5830	5830	5830	0
35	20240408	175800	92113400	5830	5830	5830	5830	0
36	20240408	175700	92113400	5830	5830	5830	5830	0
37	20240408	175600	92113400	5830	5830	5830	5830	0
38	20240408	175500	92113400	5830	5830	5830	5830	0
39	20240408	175400	92113400	5830	5830	5830	5830	0
40	20240408	175300	92113400	5830	5830	5830	5830	0
41	20240408	175200	92113400	5830	5830	5830	5830	0
42	20240408	175100	92113400	5830	5830	5830	5830	0
43	20240408	175000	92113400	5830	5830	5830	5830	0
44	20240408	174900	92113400	5830	5830	5830	5830	0
45	20240408	174800	92113400	5830	5830	5830	5830	0
46	20240408	174700	92113400	5830	5830	5830	5830	0
47	20240408	174600	92113400	5830	5830	5830	5830	0
48	20240408	174500	92113400	5830	5830	5830	5830	0
49	20240408	174400	92113400	5830	5830	5830	5830	0
50	20240408	174300	92113400	5830	5830	5830	5830	0
51	20240408	174200	92113400	5830	5830	5830	5830	0
52	20240408	174100	92113400	5830	5830	5830	5830	0
53	20240408	174000	92113400	5830	5830	5830	5830	0
54	20240408	173900	92113400	5830	5830	5830	5830	0
55	20240408	173800	92113400	5830	5830	5830	5830	0
56	20240408	173700	92113400	5830	5830	5830	5830	0
57	20240408	173600	92113400	5830	5830	5830	5830	0
58	20240408	173500	92113400	5830	5830	5830	5830	0
59	20240408	173400	92113400	5830	5830	5830	5830	0
60	20240408	173300	92113400	5830	5830	5830	5830	0
61	20240408	173200	92113400	5830	5830	5830	5830	0
62	20240408	173100	92113400	5830	5830	5830	5830	2894
63	20240408	173000	92113400	5830	5830	5830	5830	0
64	20240408	172900	92113400	5830	5830	5830	5830	0
65	20240408	172800	92113400	5830	5830	5830	5830	0
66	20240408	172700	92113400	5830	5830	5830	5830	0
67	20240408	172600	92113400	5830	5830	5830	5830	0
68	20240408	172500	92113400	5830	5830	5830	5830	0
69	20240408	172400	92113400	5830	5830	5830	5830	0
70	20240408	172300	92113400	5830	5830	5830	5830	0
71	20240408	172200	92113400	5830	5830	5830	5830	0
72	20240408	172100	92113400	5830	5830	5830	5830	0
73	20240408	172000	92113400	5830	5830	5830	5830	0
74	20240408	171900	92113400	5830	5830	5830	5830	0
75	20240408	171800	92113400	5830	5830	5830	5830	0
76	20240408	171700	92113400	5830	5830	5830	5830	0
77	20240408	171600	92113400	5830	5830	5830	5830	0
78	20240408	171500	92113400	5830	5830	5830	5830	0
79	20240408	171400	92113400	5830	5830	5830	5830	0
80	20240408	171300	92113400	5830	5830	5830	5830	0
81	20240408	171200	92113400	5830	5830	5830	5830	0
82	20240408	171100	92113400	5830	5830	5830	5830	0
83	20240408	171000	92113400	5830	5830	5830	5830	0
84	20240408	170900	92113400	5830	5830	5830	5830	0
85	20240408	170800	92113400	5830	5830	5830	5830	0
86	20240408	170700	92113400	5830	5830	5830	5830	0
87	20240408	170600	92113400	5830	5830	5830	5830	0
88	20240408	170500	92113400	5830	5830	5830	5830	0
89	20240408	170400	92113400	5830	5830	5830	5830	0
90	20240408	170300	92113400	5830	5830	5830	5830	0
91	20240408	170200	92113400	5830	5830	5830	5830	0
92	20240408	170100	92113400	5830	5830	5830	5830	2894
93	20240408	170000	92113400	5830	5830	5830	5830	0
94	20240408	165900	92113400	5830	5830	5830	5830	0
95	20240408	165800	92113400	5830	5830	5830	5830	0
96	20240408	165700	92113400	5830	5830	5830	5830	0
97	20240408	165600	92113400	5830	5830	5830	5830	0
98	20240408	165500	92113400	5830	5830	5830	5830	0
99	20240408	165400	92113400	5830	5830	5830	5830	0
100	20240408	165300	92113400	5830	5830	5830	5830	0
101	20240408	165200	92113400	5830	5830	5830	5830	0
102	20240408	165100	92113400	5830	5830	5830	5830	0
103	20240408	165000	92113400	5830	5830	5830	5830	0
104	20240408	164900	92113400	5830	5830	5830	5830	0
105	20240408	164800	92113400	5830	5830	5830	5830	0
106	20240408	164700	92113400	5830	5830	5830	5830	0
107	20240408	164600	92113400	5830	5830	5830	5830	0
108	20240408	164500	92113400	5830	5830	5830	5830	0
109	20240408	164400	92113400	5830	5830	5830	5830	0
110	20240408	164300	92113400	5830	5830	5830	5830	0
111	20240408	164200	92113400	5830	5830	5830	5830	0
112	20240408	164100	92113400	5830	5830	5830	5830	0
113	20240408	164000	92113400	5830	5830	5830	5830	0
114	20240408	163900	92113400	5830	5830	5830	5830	0
115	20240408	163800	92113400	5830	5830	5830	5830	0
116	20240408	163700	92113400	5830	5830	5830	5830	0
117	20240408	163600	92113400	5830	5830	5830	5830	0
118	20240408	163500	92113400	5830	5830	5830	5830	0
119	20240408	163400	92113400	5830	5830	5830	5830	0
120	20240408	163300	92113400	5830	5830	5830	5830	0
121	20240408	163200	92113400	5830	5830	5830	5830	0
122	20240408	163100	92113400	5830	5830	5830	5830	2894
123	20240408	163000	92113400	5830	5830	5830	5830	0
124	20240408	162900	92113400	5830	5830	5830	5830	0
125	20240408	162800	92113400	5830	5830	5830	5830	0
126	20240408	162700	92113400	5830	5830	5830	5830	0
127	20240408	162600	92113400	5830	5830	5830	5830	0
128	20240408	162500	92113400	5830	5830	5830	5830	0
129	20240408	162400	92113400	5830	5830	5830	5830	0
130	20240408	162300	92113400	5830	5830	5830	5830	0
131	20240408	162200	92113400	5830	5830	5830	5830	0
132	20240408	162100	92113400	5830	5830	5830	5830	0
133	20240408	162000	92113400	5830	5830	5830	5830	0
134	20240408	161900	92113400	5830	5830	5830	5830	0
135	20240408	161800	92113400	5830	5830	5830	5830	0
136	20240408	161700	92113400	5830	5830	5830	5830	0
137	20240408	161600	92113400	5830	5830	5830	5830	0
138	20240408	161500	92113400	5830	5830	5830	5830	0
139	20240408	161400	92113400	5830	5830	5830	5830	0
140	20240408	161300	92113400	5830	5830	5830	5830	0
141	20240408	161200	92113400	5830	5830	5830	5830	0
142	20240408	161100	92113400	5830	5830	5830	5830	0
143	20240408	161000	92113400	5830	5830	5830	5830	0
144	20240408	160900	92113400	5830	5830	5830	5830	0
145	20240408	160800	92113400	5830	5830	5830	5830	0
146	20240408	160700	92113400	5830	5830	5830	5830	0
147	20240408	160600	92113400	5830	5830	5830	5830	0
148	20240408	160500	92113400	5830	5830	5830	5830	0
149	20240408	160400	92113400	5830	5830	5830	5830	0
150	20240408	160300	92113400	5830	5830	5830	5830	0
151	20240408	160200	92113400	5830	5830	5830	5830	0
152	20240408	160100	92113400	5830	5830	5830	5830	2894
153	20240408	160000	92113400	5830	5830	5830	5830	0
154	20240408	155900	92113400	5830	5830	5830	5830	0
155	20240408	155800	92113400	5830	5830	5830	5830	0
156	20240408	155700	92113400	5830	5830	5830	5830	0
157	20240408	155600	92113400	5830	5830	5830	5830	0
158	20240408	155500	92113400	5830	5830	5830	5830	0
159	20240408	155400	92113400	5830	5830	5830	5830	0
160	20240408	155300	92113400	5830	5830	5830	5830	0
161	20240408	155200	92113400	5830	5830	5830	5830	0
162	20240408	155100	92113400	5830	5830	5830	5830	0
163	20240408	155000	92113400	5830	5830	5830	5830	0
164	20240408	154900	92113400	5830	5830	5830	5830	0
165	20240408	154800	92113400	5830	5830	5830	5830	0
166	20240408	154700	92113400	5830	5830	5830	5830	0
167	20240408	154600	92113400	5830	5830	5830	5830	0
168	20240408	154500	92113400	5830	5830	5830	5830	0
169	20240408	154400	92113400	5830	5830	5830	5830	0
170	20240408	154300	92113400	5830	5830	5830	5830	0
171	20240408	154200	92113400	5830	5830	5830	5830	0
172	20240408	154100	92113400	5830	5830	5830	5830	0
173	20240408	154000	92113400	5830	5830	5830	5830	0
174	20240408	153900	92113400	5830	5830	5830	5830	0
175	20240408	153800	92113400	5830	5830	5830	5830	0
176	20240408	153700	92113400	5830	5830	5830	5830	0
177	20240408	153600	92113400	5830	5830	5830	5830	0
178	20240408	153500	92113400	5830	5830	5830	5830	0
179	20240408	153400	92113400	5830	5830	5830	5830	0
180	20240408	153300	92113400	5830	5830	5830	5830	0
181	20240408	153200	92113400	5830	5830	5830	5830	0
182	20240408	153100	92113400	5830	5830	5830	5830	2894
183	20240408	153000	92113400	5830	5830	5830	5830	2894
184	20240408	152900	75241380	5900	5900	5900	5900	0
185	20240408	152800	75241380	5900	5900	5900	5900	0
186	20240408	152700	75241380	5900	5900	5900	5900	0
187	20240408	152600	75241380	5900	5900	5900	5900	0
188	20240408	152500	75241380	5900	5900	5900	5900	0
189	20240408	152400	75241380	5900	5900	5900	5900	0
190	20240408	152300	75241380	5900	5900	5900	5900	0
191	20240408	152200	75241380	5900	5900	5900	5900	0
192	20240408	152100	75241380	5900	5900	5900	5900	0
193	20240408	152000	75241380	5900	5900	5900	5900	0
194	20240408	151900	75241380	5900	5900	5900	5900	0
195	20240408	151800	75241380	5900	5900	5900	5900	0
196	20240408	151700	75241380	5900	5900	5900	5900	0
197	20240408	151600	75241380	5900	5900	5900	5900	0
198	20240408	151500	75241380	5900	5900	5900	5900	0
199	20240408	151400	75241380	5900	5900	5900	5900	2
200	20240408	151300	75229580	5900	5900	5900	5900	0
201	20240408	151200	75229580	5900	5900	5900	5900	0
202	20240408	151100	75229580	5900	5900	5900	5900	0
203	20240408	151000	75229580	5900	5900	5900	5900	0
204	20240408	150900	75229580	5900	5900	5900	5900	1
205	20240408	150800	75223680	5880	5880	5880	5880	1
206	20240408	150700	75217800	5910	5910	5910	5910	0
207	20240408	150600	75217800	5910	5910	5910	5910	0
208	20240408	150500	75217800	5910	5910	5910	5910	0
209	20240408	150400	75217800	5910	5910	5910	5910	0
210	20240408	150300	75217800	5910	5910	5910	5910	0
211	20240408	150200	75217800	5910	5910	5910	5910	0
212	20240408	150100	75217800	5910	5910	5910	5910	0
213	20240408	150000	75217800	5910	5910	5910	5910	0
214	20240408	145900	75217800	5910	5910	5910	5910	4
215	20240408	145800	75194160	5910	5910	5910	5910	0
216	20240408	145700	75194160	5910	5910	5910	5910	0
217	20240408	145600	75194160	5910	5910	5910	5910	0
218	20240408	145500	75194160	5910	5910	5910	5910	0
219	20240408	145400	75194160	5910	5910	5910	5910	0
220	20240408	145300	75194160	5910	5910	5910	5910	1
221	20240408	145200	75188250	5910	5910	5910	5910	0
222	20240408	145100	75188250	5910	5910	5910	5910	0
223	20240408	145000	75188250	5910	5910	5910	5910	0
224	20240408	144900	75188250	5910	5910	5910	5910	0
225	20240408	144800	75188250	5910	5910	5910	5910	0
226	20240408	144700	75188250	5910	5910	5910	5910	1
227	20240408	144600	75182340	5910	5910	5910	5910	0
228	20240408	144500	75182340	5910	5910	5910	5910	0
229	20240408	144400	75182340	5910	5910	5910	5910	0
230	20240408	144300	75182340	5910	5910	5910	5910	0
231	20240408	144200	75182340	5910	5910	5910	5910	0
232	20240408	144100	75182340	5910	5910	5910	5910	2
233	20240408	144000	75170520	5910	5910	5910	5910	0
234	20240408	143900	75170520	5910	5910	5910	5910	0
235	20240408	143800	75170520	5910	5910	5910	5910	1
236	20240408	143700	75164610	5900	5900	5900	5900	0
237	20240408	143600	75164610	5900	5900	5900	5900	0
238	20240408	143500	75164610	5900	5900	5900	5900	102
239	20240408	143400	74562810	5850	5850	5850	5850	0
240	20240408	143300	74562810	5850	5850	5850	5850	0
241	20240408	143200	74562810	5850	5870	5870	5850	800
242	20240408	143100	69878000	5910	5910	5910	5910	1
243	20240408	143000	69872090	5860	5880	5880	5850	958
244	20240408	142900	64255680	5920	5920	5920	5920	1
245	20240408	142800	64249760	5880	5880	5880	5880	0
246	20240408	142700	64249760	5880	5900	5900	5880	323
247	20240408	142600	62347070	5920	5920	5920	5920	0
248	20240408	142500	62347070	5920	5920	5920	5920	0
249	20240408	142400	62347070	5920	5920	5920	5920	0
250	20240408	142300	62347070	5920	5920	5920	5920	1
251	20240408	142200	62341150	5920	5920	5920	5920	0
252	20240408	142100	62341150	5920	5920	5920	5920	0
253	20240408	142000	62341150	5920	5920	5920	5920	1
254	20240408	141900	62335230	5920	5920	5920	5920	0
255	20240408	141800	62335230	5920	5920	5920	5920	0
256	20240408	141700	62335230	5920	5920	5920	5920	22
257	20240408	141600	62204990	5930	5930	5930	5930	0
258	20240408	141500	62204990	5930	5930	5930	5930	0
259	20240408	141400	62204990	5930	5930	5930	5930	27
260	20240408	141300	62044880	5930	5930	5930	5930	0
261	20240408	141200	62044880	5930	5930	5930	5930	0
262	20240408	141100	62044880	5930	5930	5930	5930	2
263	20240408	141000	62033020	5900	5900	5900	5900	0
264	20240408	140900	62033020	5900	5900	5900	5900	0
265	20240408	140800	62033020	5900	5900	5900	5900	0
266	20240408	140700	62033020	5900	5900	5900	5900	0
267	20240408	140600	62033020	5900	5900	5900	5900	1
268	20240408	140500	62027120	5930	5930	5930	5930	0
269	20240408	140400	62027120	5930	5930	5930	5930	1
270	20240408	140300	62021190	5900	5900	5900	5900	10
271	20240408	140200	61962190	5920	5920	5920	5920	0
272	20240408	140100	61962190	5920	5900	5920	5900	400
273	20240408	140000	59601850	5940	5940	5940	5940	0
274	20240408	135900	59601850	5940	5940	5940	5940	0
275	20240408	135800	59601850	5940	5940	5940	5940	0
276	20240408	135700	59601850	5940	5940	5940	5940	0
277	20240408	135600	59601850	5940	5940	5940	5940	0
278	20240408	135500	59601850	5940	5940	5940	5940	1
279	20240408	135400	59595910	5940	5940	5940	5940	0
280	20240408	135300	59595910	5940	5940	5940	5940	0
281	20240408	135200	59595910	5940	5940	5940	5940	1
282	20240408	135100	59589970	5940	5940	5940	5940	5
283	20240408	135000	59560270	5940	5940	5940	5940	0
284	20240408	134900	59560270	5940	5940	5940	5940	1
285	20240408	134800	59554330	5900	5900	5900	5900	54
286	20240408	134700	59235730	5910	5910	5910	5910	0
287	20240408	134600	59235730	5910	5910	5910	5910	200
288	20240408	134500	58053730	5900	5910	5910	5900	473
289	20240408	134400	55259030	5900	5920	5920	5900	500
290	20240408	134300	52307230	5920	5920	5920	5920	2
291	20240408	134200	52295390	5920	5920	5920	5920	0
292	20240408	134100	52295390	5920	5920	5920	5920	0
293	20240408	134000	52295390	5920	5920	5920	5920	1
294	20240408	133900	52289470	5900	5900	5900	5900	50
295	20240408	133800	51994470	5920	5920	5920	5920	0
296	20240408	133700	51994470	5920	5920	5920	5920	1
297	20240408	133600	51988550	5920	5920	5920	5920	0
298	20240408	133500	51988550	5920	5920	5920	5920	1
299	20240408	133400	51982630	5920	5920	5920	5920	0
300	20240408	133300	51982630	5920	5920	5920	5920	0
301	20240408	133200	51982630	5920	5920	5920	5920	0
302	20240408	133100	51982630	5920	5920	5920	5920	2
303	20240408	133000	51970790	5920	5920	5920	5920	0
304	20240408	132900	51970790	5920	5920	5920	5920	0
305	20240408	132800	51970790	5920	5920	5920	5920	0
306	20240408	132700	51970790	5920	5920	5920	5920	0
307	20240408	132600	51970790	5920	5920	5920	5920	0
308	20240408	132500	51970790	5920	5920	5920	5920	1
309	20240408	132400	51964870	5910	5910	5910	5910	0
310	20240408	132300	51964870	5910	5910	5910	5910	1
311	20240408	132200	51958960	5920	5920	5920	5920	1
312	20240408	132100	51953040	5900	5900	5900	5900	0
313	20240408	132000	51953040	5900	5900	5900	5900	0
314	20240408	131900	51953040	5900	5910	5910	5900	16
315	20240408	131800	51858620	5910	5910	5910	5910	0
316	20240408	131700	51858620	5910	5910	5910	5910	29
317	20240408	131600	51687230	5920	5920	5920	5920	0
318	20240408	131500	51687230	5920	5920	5920	5920	0
319	20240408	131400	51687230	5920	5920	5920	5920	0
320	20240408	131300	51687230	5920	5920	5920	5920	1
321	20240408	131200	51681310	5920	5920	5920	5920	0
322	20240408	131100	51681310	5920	5920	5920	5920	0
323	20240408	131000	51681310	5920	5920	5920	5920	1
324	20240408	130900	51675390	5920	5920	5920	5920	0
325	20240408	130800	51675390	5920	5920	5920	5920	0
326	20240408	130700	51675390	5920	5950	5950	5920	4
327	20240408	130600	51651680	5950	5950	5950	5950	0
328	20240408	130500	51651680	5950	5950	5950	5950	0
329	20240408	130400	51651680	5950	5950	5950	5950	0
330	20240408	130300	51651680	5950	5950	5950	5950	0
331	20240408	130200	51651680	5950	5950	5950	5950	0
332	20240408	130100	51651680	5950	5950	5950	5950	1
333	20240408	130000	51645730	5950	5950	5950	5950	0
334	20240408	125900	51645730	5950	5950	5950	5950	0
335	20240408	125800	51645730	5950	5950	5950	5950	1
336	20240408	125700	51639780	5940	5940	5940	5940	0
337	20240408	125600	51639780	5940	5940	5940	5940	0
338	20240408	125500	51639780	5940	5940	5940	5940	100
339	20240408	125400	51045780	5940	5940	5940	5940	0
340	20240408	125300	51045780	5940	5940	5940	5940	0
341	20240408	125200	51045780	5940	5940	5940	5940	0
342	20240408	125100	51045780	5940	5940	5940	5940	2
343	20240408	125000	51033900	5950	5950	5950	5950	0
344	20240408	124900	51033900	5950	5950	5950	5950	0
345	20240408	124800	51033900	5950	5950	5950	5950	0
346	20240408	124700	51033900	5950	5950	5950	5950	0
347	20240408	124600	51033900	5950	5950	5950	5950	0
348	20240408	124500	51033900	5950	5950	5950	5950	2
349	20240408	124400	51022000	5950	5950	5950	5950	0
350	20240408	124300	51022000	5950	5950	5950	5950	0
351	20240408	124200	51022000	5950	5950	5950	5950	1
352	20240408	124100	51016050	5950	5950	5950	5950	0
353	20240408	124000	51016050	5950	5950	5950	5950	0
354	20240408	123900	51016050	5950	5950	5950	5950	1
355	20240408	123800	51010100	5910	5910	5910	5910	0
356	20240408	123700	51010100	5910	5910	5910	5910	0
357	20240408	123600	51010100	5910	5910	5910	5910	0
358	20240408	123500	51010100	5910	5910	5910	5910	17
359	20240408	123400	50909630	5910	5920	5920	5910	370
360	20240408	123300	48722410	5950	5950	5950	5950	1
361	20240408	123200	48716460	5950	5950	5950	5950	0
362	20240408	123100	48716460	5950	5950	5950	5950	0
363	20240408	123000	48716460	5950	5950	5950	5950	0
364	20240408	122900	48716460	5950	5950	5950	5950	0
365	20240408	122800	48716460	5950	5950	5950	5950	0
366	20240408	122700	48716460	5950	5950	5950	5950	2
367	20240408	122600	48704560	5950	5950	5950	5950	0
368	20240408	122500	48704560	5950	5950	5950	5950	0
369	20240408	122400	48704560	5950	5950	5950	5950	1
370	20240408	122300	48698610	5950	5950	5950	5950	0
371	20240408	122200	48698610	5950	5950	5950	5950	0
372	20240408	122100	48698610	5950	5950	5950	5950	15
373	20240408	122000	48609360	5950	5950	5950	5950	0
374	20240408	121900	48609360	5950	5950	5950	5950	0
375	20240408	121800	48609360	5950	5950	5950	5950	1
376	20240408	121700	48603410	5940	5940	5940	5940	0
377	20240408	121600	48603410	5940	5940	5940	5940	0
378	20240408	121500	48603410	5940	5940	5940	5940	1
379	20240408	121400	48597470	5920	5920	5920	5920	0
380	20240408	121300	48597470	5920	5920	5920	5920	45
381	20240408	121200	48331070	5950	5950	5950	5950	0
382	20240408	121100	48331070	5950	5950	5950	5950	0
383	20240408	121000	48331070	5950	5950	5950	5950	0
384	20240408	120900	48331070	5950	5950	5950	5950	1
385	20240408	120800	48325120	5950	5950	5950	5950	0
386	20240408	120700	48325120	5950	5950	5950	5950	0
387	20240408	120600	48325120	5950	5950	5950	5950	0
388	20240408	120500	48325120	5950	5950	5950	5950	0
389	20240408	120400	48325120	5950	5950	5950	5950	0
390	20240408	120300	48325120	5950	5950	5950	5950	0
391	20240408	120200	48325120	5950	5950	5950	5950	0
392	20240408	120100	48325120	5950	5950	5950	5950	0
393	20240408	120000	48325120	5950	5950	5950	5950	4
394	20240408	115900	48301320	5950	5950	5950	5950	5
395	20240408	115800	48271570	5950	5950	5950	5950	0
396	20240408	115700	48271570	5950	5920	5950	5920	917
397	20240408	115600	42824810	5940	5940	5940	5940	0
398	20240408	115500	42824810	5940	5940	5940	5940	1
399	20240408	115400	42818870	5940	5940	5940	5940	4
400	20240408	115300	42795110	5940	5940	5940	5940	0
401	20240408	115200	42795110	5940	5940	5940	5940	5
402	20240408	115100	42765410	5940	5940	5940	5940	1
403	20240408	115000	42759470	5940	5940	5940	5940	3
404	20240408	114900	42741650	5940	5940	5940	5940	2
405	20240408	114800	42729770	5940	5940	5940	5940	2
406	20240408	114700	42717890	5940	5940	5940	5940	2
407	20240408	114600	42706010	5940	5940	5940	5940	1
408	20240408	114500	42700070	5940	5940	5940	5940	5
409	20240408	114400	42670370	5940	5940	5940	5940	0
410	20240408	114300	42670370	5940	5940	5940	5940	2
411	20240408	114200	42658490	5940	5940	5940	5940	4
412	20240408	114100	42634730	5940	5940	5940	5940	0
413	20240408	114000	42634730	5940	5940	5940	5940	4
414	20240408	113900	42610970	5940	5940	5940	5940	2
415	20240408	113800	42599090	5940	5940	5940	5940	0
416	20240408	113700	42599090	5940	5940	5940	5940	4
417	20240408	113600	42575330	5940	5940	5940	5940	2
418	20240408	113500	42563450	5940	5940	5940	5940	3
419	20240408	113400	42545630	5940	5940	5940	5940	2
420	20240408	113300	42533750	5930	5930	5930	5930	1
421	20240408	113200	42527820	5930	5930	5930	5930	2
422	20240408	113100	42515960	5930	5930	5930	5930	2
423	20240408	113000	42504100	5940	5940	5940	5940	5
424	20240408	112900	42474400	5940	5940	5940	5940	0
425	20240408	112800	42474400	5940	5940	5940	5940	3
426	20240408	112700	42456580	5940	5940	5940	5940	2
427	20240408	112600	42444700	5940	5940	5940	5940	41
428	20240408	112500	42201160	5940	5930	5940	5930	90
429	20240408	112400	41667440	5930	5930	5930	5930	1
430	20240408	112300	41661510	5930	5930	5930	5930	3
431	20240408	112200	41643720	5930	5930	5930	5930	2
432	20240408	112100	41631860	5930	5930	5930	5930	2
433	20240408	112000	41620000	5930	5930	5930	5930	2
434	20240408	111900	41608140	5930	5930	5930	5930	1
435	20240408	111800	41602210	5930	5930	5930	5930	5
436	20240408	111700	41572560	5930	5930	5930	5930	0
437	20240408	111600	41572560	5930	5930	5930	5930	1
438	20240408	111500	41566630	5930	5910	5930	5910	7
439	20240408	111400	41525160	5930	5930	5930	5930	0
440	20240408	111300	41525160	5930	5910	5930	5910	228
441	20240408	111200	40173140	5930	5910	5930	5910	2
442	20240408	111100	40161300	5930	5930	5930	5930	0
443	20240408	111000	40161300	5930	5930	5930	5930	5
444	20240408	110900	40131650	5930	5930	5930	5930	2
445	20240408	110800	40119790	5930	5930	5930	5930	7
446	20240408	110700	40078280	5930	5930	5930	5930	1
447	20240408	110600	40072350	5930	5930	5930	5930	4
448	20240408	110500	40048630	5930	5930	5930	5930	0
449	20240408	110400	40048630	5930	5920	5930	5920	89
450	20240408	110300	39521730	5920	5920	5920	5920	4
451	20240408	110200	39498050	5920	5920	5920	5920	1
452	20240408	110100	39492130	5920	5920	5920	5920	4
453	20240408	110000	39468450	5920	5920	5920	5920	2
454	20240408	105900	39456610	5920	5920	5920	5920	1
455	20240408	105800	39450690	5920	5920	5920	5920	4
456	20240408	105700	39427010	5910	5920	5920	5910	4
457	20240408	105600	39403350	5920	5920	5920	5920	3
458	20240408	105500	39385590	5910	5910	5920	5910	7
459	20240408	105400	39344200	5910	5920	5920	5910	5
460	20240408	105300	39314640	5920	5910	5920	5910	4
461	20240408	105200	39290980	5920	5910	5920	5910	52
462	20240408	105100	38983640	5910	5910	5920	5910	58
463	20240408	105000	38640310	5910	5910	5910	5910	3
464	20240408	104900	38622580	5910	5920	5920	5910	2
465	20240408	104800	38610750	5920	5910	5920	5910	9
466	20240408	104700	38557510	5910	5910	5910	5910	0
467	20240408	104600	38557510	5910	5920	5920	5910	7
468	20240408	104500	38516100	5920	5920	5920	5920	31
469	20240408	104400	38332580	5910	5920	5920	5910	5
470	20240408	104300	38303000	5910	5910	5920	5910	5
471	20240408	104200	38273430	5910	5910	5910	5910	8
472	20240408	104100	38226150	5920	5910	5920	5910	6
473	20240408	104000	38190660	5910	5910	5920	5910	7
474	20240408	103900	38149280	5910	5920	5920	5910	6
475	20240408	103800	38113780	5920	5920	5920	5920	5
476	20240408	103700	38084180	5920	5920	5920	5920	1
477	20240408	103600	38078260	5920	5920	5920	5920	5
478	20240408	103500	38048660	5910	5910	5910	5910	0
479	20240408	103400	38048660	5910	5920	5920	5910	5
480	20240408	103300	38019080	5920	5920	5920	5920	1
481	20240408	103200	38013160	5920	5920	5920	5920	0
482	20240408	103100	38013160	5920	5910	5920	5910	59
483	20240408	103000	37664450	5900	5900	5900	5900	112
484	20240408	102900	37003650	5910	5910	5910	5910	37
485	20240408	102800	36784980	5920	5920	5920	5920	1
486	20240408	102700	36779060	5930	5930	5930	5930	2
487	20240408	102600	36767200	5930	5930	5930	5930	2
488	20240408	102500	36755340	5930	5930	5930	5930	2
489	20240408	102400	36743480	5930	5890	5930	5890	4
490	20240408	102300	36719800	5890	5890	5890	5890	70
491	20240408	102200	36307500	5930	5930	5930	5930	5
492	20240408	102100	36277850	5930	5930	5930	5930	2
493	20240408	102000	36265990	5900	5910	5910	5890	729
494	20240408	101900	31969700	5910	5910	5910	5910	3
495	20240408	101800	31951970	5910	5910	5910	5910	12
496	20240408	101700	31881050	5910	5910	5910	5900	5
497	20240408	101600	31851510	5910	5910	5910	5910	2
498	20240408	101500	31839690	5910	5910	5910	5910	1
499	20240408	101400	31833780	5910	5910	5910	5910	3
500	20240408	101300	31816050	5910	5880	5910	5860	89
501	20240408	101200	31293370	5910	5910	5910	5910	4
502	20240408	101100	31269730	5910	5910	5910	5910	0
503	20240408	101000	31269730	5910	5910	5910	5910	1
504	20240408	100900	31263820	5910	5910	5910	5910	5
505	20240408	100800	31234270	5880	5880	5880	5880	0
506	20240408	100700	31234270	5880	5880	5880	5880	58
507	20240408	100600	30893230	5870	5910	5910	5870	315
508	20240408	100500	29043560	5910	5910	5910	5910	1
509	20240408	100400	29037650	5910	5900	5910	5900	14
510	20240408	100300	28955000	5900	5910	5910	5870	114
511	20240408	100200	28285670	5870	5870	5870	5870	7
512	20240408	100100	28244580	5870	5870	5870	5870	1
513	20240408	100000	28238710	5860	5860	5870	5860	246
514	20240408	095900	26795770	5830	5860	5860	5830	1003
515	20240408	095800	20939240	5860	5860	5860	5860	31
516	20240408	095700	20757580	5860	5860	5860	5860	0
517	20240408	095600	20757580	5860	5860	5860	5860	5
518	20240408	095500	20728280	5870	5870	5870	5870	0
519	20240408	095400	20728280	5870	5870	5870	5870	0
520	20240408	095300	20728280	5870	5870	5870	5870	0
521	20240408	095200	20728280	5870	5870	5870	5870	12
522	20240408	095100	20657840	5870	5870	5870	5870	0
523	20240408	095000	20657840	5870	5870	5870	5870	0
524	20240408	094900	20657840	5870	5870	5870	5870	0
525	20240408	094800	20657840	5870	5870	5870	5870	2
526	20240408	094700	20646100	5840	5840	5840	5840	0
527	20240408	094600	20646100	5840	5870	5870	5840	456
528	20240408	094500	17980130	5860	5860	5860	5860	19
529	20240408	094400	17868790	5860	5860	5860	5860	241
530	20240408	094300	16456530	5870	5860	5870	5860	167
531	20240408	094200	15477890	5870	5880	5880	5870	149
532	20240408	094100	14603250	5870	5870	5870	5870	0
533	20240408	094000	14603250	5870	5870	5870	5870	0
534	20240408	093900	14603250	5870	5870	5870	5870	0
535	20240408	093800	14603250	5870	5870	5870	5870	1
536	20240408	093700	14597380	5890	5890	5890	5890	1
537	20240408	093600	14591490	5870	5870	5870	5870	1
538	20240408	093500	14585620	5870	5880	5880	5870	500
539	20240408	093400	11648120	5890	5890	5890	5890	0
540	20240408	093300	11648120	5890	5890	5890	5890	0
541	20240408	093200	11648120	5890	5890	5890	5890	0
542	20240408	093100	11648120	5890	5890	5890	5890	0
543	20240408	093000	11648120	5890	5880	5890	5880	411
544	20240408	092900	9229380	5880	5880	5880	5880	0
545	20240408	092800	9229380	5880	5890	5890	5880	102
546	20240408	092700	8628620	5890	5900	5900	5890	127
547	20240408	092600	7880130	5890	5890	5890	5890	0
548	20240408	092500	7880130	5890	5890	5890	5890	115
549	20240408	092400	7202780	5890	5890	5890	5890	0
550	20240408	092300	7202780	5890	5890	5890	5890	0
551	20240408	092200	7202780	5890	5900	5900	5890	51
552	20240408	092100	6902380	5890	5890	5890	5890	0
553	20240408	092000	6902380	5890	5890	5890	5890	0
554	20240408	091900	6902380	5890	5890	5890	5890	30
555	20240408	091800	6725680	5890	5890	5890	5890	10
556	20240408	091700	6666780	5890	5890	5890	5890	11
557	20240408	091600	6601990	5890	5890	5890	5890	15
558	20240408	091500	6513640	5880	5880	5880	5880	0
559	20240408	091400	6513640	5880	5880	5880	5880	0
560	20240408	091300	6513640	5880	5880	5900	5880	121
561	20240408	091200	5802140	5880	5880	5880	5880	0
562	20240408	091100	5802140	5880	5880	5880	5880	0
563	20240408	091000	5802140	5880	5880	5880	5880	0
564	20240408	090900	5802140	5880	5880	5880	5880	147
565	20240408	090800	4937780	5890	5890	5890	5890	20
566	20240408	090700	4819980	5870	5870	5870	5870	0
567	20240408	090600	4819980	5870	5870	5870	5870	0
568	20240408	090500	4819980	5870	5870	5870	5870	0
569	20240408	090400	4819980	5870	5870	5870	5870	0
570	20240408	090300	4819980	5870	5900	5940	5870	140
571	20240408	090200	3997160	5910	5910	5910	5910	0
572	20240408	090100	3997160	5910	5940	5940	5910	543
573	20240408	090000	785940	5990	6000	6000	5990	131