KissMeData/000230/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	183000	235802200	8860	8860	8860	8860	506
3	20240408	182900	235802200	8860	8860	8860	8860	0
4	20240408	182800	235802200	8860	8860	8860	8860	0
5	20240408	182700	235802200	8860	8860	8860	8860	0
6	20240408	182600	235802200	8860	8860	8860	8860	0
7	20240408	182500	235802200	8860	8860	8860	8860	0
8	20240408	182400	235802200	8860	8860	8860	8860	0
9	20240408	182300	235802200	8860	8860	8860	8860	0
10	20240408	182200	235802200	8860	8860	8860	8860	0
11	20240408	182100	235802200	8860	8860	8860	8860	0
12	20240408	182000	235802200	8860	8860	8860	8860	0
13	20240408	181900	235802200	8860	8860	8860	8860	0
14	20240408	181800	235802200	8860	8860	8860	8860	0
15	20240408	181700	235802200	8860	8860	8860	8860	0
16	20240408	181600	235802200	8860	8860	8860	8860	0
17	20240408	181500	235802200	8860	8860	8860	8860	0
18	20240408	181400	235802200	8860	8860	8860	8860	0
19	20240408	181300	235802200	8860	8860	8860	8860	0
20	20240408	181200	235802200	8860	8860	8860	8860	0
21	20240408	181100	235802200	8860	8860	8860	8860	0
22	20240408	181000	235802200	8860	8860	8860	8860	0
23	20240408	180900	235802200	8860	8860	8860	8860	0
24	20240408	180800	235802200	8860	8860	8860	8860	0
25	20240408	180700	235802200	8860	8860	8860	8860	0
26	20240408	180600	235802200	8860	8860	8860	8860	0
27	20240408	180500	235802200	8860	8860	8860	8860	0
28	20240408	180400	235802200	8860	8860	8860	8860	0
29	20240408	180300	235802200	8860	8860	8860	8860	0
30	20240408	180200	235802200	8860	8860	8860	8860	0
31	20240408	180100	235802200	8860	8860	8860	8860	0
32	20240408	180000	235802200	8860	8860	8860	8860	506
33	20240408	175900	235802200	8860	8860	8860	8860	0
34	20240408	175800	235802200	8860	8860	8860	8860	0
35	20240408	175700	235802200	8860	8860	8860	8860	0
36	20240408	175600	235802200	8860	8860	8860	8860	0
37	20240408	175500	235802200	8860	8860	8860	8860	0
38	20240408	175400	235802200	8860	8860	8860	8860	0
39	20240408	175300	235802200	8860	8860	8860	8860	0
40	20240408	175200	235802200	8860	8860	8860	8860	0
41	20240408	175100	235802200	8860	8860	8860	8860	0
42	20240408	175000	235802200	8860	8860	8860	8860	0
43	20240408	174900	235802200	8860	8860	8860	8860	0
44	20240408	174800	235802200	8860	8860	8860	8860	0
45	20240408	174700	235802200	8860	8860	8860	8860	0
46	20240408	174600	235802200	8860	8860	8860	8860	0
47	20240408	174500	235802200	8860	8860	8860	8860	0
48	20240408	174400	235802200	8860	8860	8860	8860	0
49	20240408	174300	235802200	8860	8860	8860	8860	0
50	20240408	174200	235802200	8860	8860	8860	8860	0
51	20240408	174100	235802200	8860	8860	8860	8860	0
52	20240408	174000	235802200	8860	8860	8860	8860	0
53	20240408	173900	235802200	8860	8860	8860	8860	0
54	20240408	173800	235802200	8860	8860	8860	8860	0
55	20240408	173700	235802200	8860	8860	8860	8860	0
56	20240408	173600	235802200	8860	8860	8860	8860	0
57	20240408	173500	235802200	8860	8860	8860	8860	0
58	20240408	173400	235802200	8860	8860	8860	8860	0
59	20240408	173300	235802200	8860	8860	8860	8860	0
60	20240408	173200	235802200	8860	8860	8860	8860	0
61	20240408	173100	235802200	8860	8860	8860	8860	0
62	20240408	173000	235802200	8860	8860	8860	8860	506
63	20240408	172900	235802200	8860	8860	8860	8860	0
64	20240408	172800	235802200	8860	8860	8860	8860	0
65	20240408	172700	235802200	8860	8860	8860	8860	0
66	20240408	172600	235802200	8860	8860	8860	8860	0
67	20240408	172500	235802200	8860	8860	8860	8860	0
68	20240408	172400	235802200	8860	8860	8860	8860	0
69	20240408	172300	235802200	8860	8860	8860	8860	0
70	20240408	172200	235802200	8860	8860	8860	8860	0
71	20240408	172100	235802200	8860	8860	8860	8860	0
72	20240408	172000	235802200	8860	8860	8860	8860	0
73	20240408	171900	235802200	8860	8860	8860	8860	0
74	20240408	171800	235802200	8860	8860	8860	8860	0
75	20240408	171700	235802200	8860	8860	8860	8860	0
76	20240408	171600	235802200	8860	8860	8860	8860	0
77	20240408	171500	235802200	8860	8860	8860	8860	0
78	20240408	171400	235802200	8860	8860	8860	8860	0
79	20240408	171300	235802200	8860	8860	8860	8860	0
80	20240408	171200	235802200	8860	8860	8860	8860	0
81	20240408	171100	235802200	8860	8860	8860	8860	0
82	20240408	171000	235802200	8860	8860	8860	8860	0
83	20240408	170900	235802200	8860	8860	8860	8860	0
84	20240408	170800	235802200	8860	8860	8860	8860	0
85	20240408	170700	235802200	8860	8860	8860	8860	0
86	20240408	170600	235802200	8860	8860	8860	8860	0
87	20240408	170500	235802200	8860	8860	8860	8860	0
88	20240408	170400	235802200	8860	8860	8860	8860	0
89	20240408	170300	235802200	8860	8860	8860	8860	0
90	20240408	170200	235802200	8860	8860	8860	8860	0
91	20240408	170100	235802200	8860	8860	8860	8860	0
92	20240408	170000	235802200	8860	8860	8860	8860	506
93	20240408	165900	235802200	8860	8860	8860	8860	0
94	20240408	165800	235802200	8860	8860	8860	8860	0
95	20240408	165700	235802200	8860	8860	8860	8860	0
96	20240408	165600	235802200	8860	8860	8860	8860	0
97	20240408	165500	235802200	8860	8860	8860	8860	0
98	20240408	165400	235802200	8860	8860	8860	8860	0
99	20240408	165300	235802200	8860	8860	8860	8860	0
100	20240408	165200	235802200	8860	8860	8860	8860	0
101	20240408	165100	235802200	8860	8860	8860	8860	0
102	20240408	165000	235802200	8860	8860	8860	8860	0
103	20240408	164900	235802200	8860	8860	8860	8860	0
104	20240408	164800	235802200	8860	8860	8860	8860	0
105	20240408	164700	235802200	8860	8860	8860	8860	0
106	20240408	164600	235802200	8860	8860	8860	8860	0
107	20240408	164500	235802200	8860	8860	8860	8860	0
108	20240408	164400	235802200	8860	8860	8860	8860	0
109	20240408	164300	235802200	8860	8860	8860	8860	0
110	20240408	164200	235802200	8860	8860	8860	8860	0
111	20240408	164100	235802200	8860	8860	8860	8860	0
112	20240408	164000	235802200	8860	8860	8860	8860	0
113	20240408	163900	235802200	8860	8860	8860	8860	0
114	20240408	163800	235802200	8860	8860	8860	8860	0
115	20240408	163700	235802200	8860	8860	8860	8860	0
116	20240408	163600	235802200	8860	8860	8860	8860	0
117	20240408	163500	235802200	8860	8860	8860	8860	0
118	20240408	163400	235802200	8860	8860	8860	8860	0
119	20240408	163300	235802200	8860	8860	8860	8860	0
120	20240408	163200	235802200	8860	8860	8860	8860	0
121	20240408	163100	235802200	8860	8860	8860	8860	0
122	20240408	163000	235802200	8860	8860	8860	8860	506
123	20240408	162900	235802200	8860	8860	8860	8860	0
124	20240408	162800	235802200	8860	8860	8860	8860	0
125	20240408	162700	235802200	8860	8860	8860	8860	0
126	20240408	162600	235802200	8860	8860	8860	8860	0
127	20240408	162500	235802200	8860	8860	8860	8860	0
128	20240408	162400	235802200	8860	8860	8860	8860	0
129	20240408	162300	235802200	8860	8860	8860	8860	0
130	20240408	162200	235802200	8860	8860	8860	8860	0
131	20240408	162100	235802200	8860	8860	8860	8860	0
132	20240408	162000	235802200	8860	8860	8860	8860	0
133	20240408	161900	235802200	8860	8860	8860	8860	0
134	20240408	161800	235802200	8860	8860	8860	8860	0
135	20240408	161700	235802200	8860	8860	8860	8860	0
136	20240408	161600	235802200	8860	8860	8860	8860	0
137	20240408	161500	235802200	8860	8860	8860	8860	0
138	20240408	161400	235802200	8860	8860	8860	8860	0
139	20240408	161300	235802200	8860	8860	8860	8860	0
140	20240408	161200	235802200	8860	8860	8860	8860	0
141	20240408	161100	235802200	8860	8860	8860	8860	0
142	20240408	161000	235802200	8860	8860	8860	8860	0
143	20240408	160900	235802200	8860	8860	8860	8860	0
144	20240408	160800	235802200	8860	8860	8860	8860	0
145	20240408	160700	235802200	8860	8860	8860	8860	0
146	20240408	160600	235802200	8860	8860	8860	8860	0
147	20240408	160500	235802200	8860	8860	8860	8860	0
148	20240408	160400	235802200	8860	8860	8860	8860	0
149	20240408	160300	235802200	8860	8860	8860	8860	0
150	20240408	160200	235802200	8860	8860	8860	8860	0
151	20240408	160100	235802200	8860	8860	8860	8860	0
152	20240408	160000	235802200	8860	8860	8860	8860	506
153	20240408	155900	235802200	8860	8860	8860	8860	0
154	20240408	155800	235802200	8860	8860	8860	8860	0
155	20240408	155700	235802200	8860	8860	8860	8860	0
156	20240408	155600	235802200	8860	8860	8860	8860	0
157	20240408	155500	235802200	8860	8860	8860	8860	0
158	20240408	155400	235802200	8860	8860	8860	8860	0
159	20240408	155300	235802200	8860	8860	8860	8860	0
160	20240408	155200	235802200	8860	8860	8860	8860	0
161	20240408	155100	235802200	8860	8860	8860	8860	0
162	20240408	155000	235802200	8860	8860	8860	8860	0
163	20240408	154900	235802200	8860	8860	8860	8860	0
164	20240408	154800	235802200	8860	8860	8860	8860	0
165	20240408	154700	235802200	8860	8860	8860	8860	0
166	20240408	154600	235802200	8860	8860	8860	8860	0
167	20240408	154500	235802200	8860	8860	8860	8860	0
168	20240408	154400	235802200	8860	8860	8860	8860	0
169	20240408	154300	235802200	8860	8860	8860	8860	0
170	20240408	154200	235802200	8860	8860	8860	8860	0
171	20240408	154100	235802200	8860	8860	8860	8860	0
172	20240408	154000	235802200	8860	8860	8860	8860	0
173	20240408	153900	235802200	8860	8860	8860	8860	0
174	20240408	153800	235802200	8860	8860	8860	8860	0
175	20240408	153700	235802200	8860	8860	8860	8860	0
176	20240408	153600	235802200	8860	8860	8860	8860	0
177	20240408	153500	235802200	8860	8860	8860	8860	0
178	20240408	153400	235802200	8860	8860	8860	8860	0
179	20240408	153300	235802200	8860	8860	8860	8860	0
180	20240408	153200	235802200	8860	8860	8860	8860	0
181	20240408	153100	235802200	8860	8860	8860	8860	0
182	20240408	153000	235802200	8860	8860	8860	8860	1012
183	20240408	152900	231319040	8860	8860	8860	8860	0
184	20240408	152800	231319040	8860	8860	8860	8860	0
185	20240408	152700	231319040	8860	8860	8860	8860	0
186	20240408	152600	231319040	8860	8860	8860	8860	0
187	20240408	152500	231319040	8860	8860	8860	8860	0
188	20240408	152400	231319040	8860	8860	8860	8860	0
189	20240408	152300	231319040	8860	8860	8860	8860	0
190	20240408	152200	231319040	8860	8860	8860	8860	0
191	20240408	152100	231319040	8860	8860	8860	8860	0
192	20240408	152000	231319040	8860	8860	8860	8860	0
193	20240408	151900	231319040	8860	8900	8900	8860	197
194	20240408	151800	229569110	8890	8890	8890	8890	0
195	20240408	151700	229569110	8890	8890	8890	8890	0
196	20240408	151600	229569110	8890	8890	8890	8890	0
197	20240408	151500	229569110	8890	8890	8890	8890	0
198	20240408	151400	229569110	8890	8890	8890	8890	0
199	20240408	151300	229569110	8890	8890	8890	8890	0
200	20240408	151200	229569110	8890	8890	8890	8890	0
201	20240408	151100	229569110	8890	8890	8890	8890	500
202	20240408	151000	225124110	8890	8890	8890	8890	27
203	20240408	150900	224884080	8890	8890	8890	8890	1
204	20240408	150800	224875190	8870	8870	8870	8870	0
205	20240408	150700	224875190	8870	8870	8870	8870	0
206	20240408	150600	224875190	8870	8870	8870	8870	35
207	20240408	150500	224564740	8860	8860	8860	8860	0
208	20240408	150400	224564740	8860	8860	8860	8860	0
209	20240408	150300	224564740	8860	8860	8860	8860	215
210	20240408	150200	222659840	8860	8860	8860	8860	0
211	20240408	150100	222659840	8860	8870	8870	8860	396
212	20240408	150000	219150280	8870	8880	8880	8870	11
213	20240408	145900	219052660	8870	8870	8870	8870	0
214	20240408	145800	219052660	8870	8870	8870	8870	0
215	20240408	145700	219052660	8870	8870	8870	8870	22
216	20240408	145600	218857520	8870	8870	8870	8870	78
217	20240408	145500	218165660	8870	8870	8870	8870	0
218	20240408	145400	218165660	8870	8870	8870	8870	0
219	20240408	145300	218165660	8870	8870	8870	8870	0
220	20240408	145200	218165660	8870	8870	8870	8870	0
221	20240408	145100	218165660	8870	8870	8870	8870	10
222	20240408	145000	218076960	8870	8870	8870	8870	0
223	20240408	144900	218076960	8870	8880	8880	8870	263
224	20240408	144800	215742540	8880	8880	8880	8880	0
225	20240408	144700	215742540	8880	8880	8880	8880	0
226	20240408	144600	215742540	8880	8880	8880	8880	0
227	20240408	144500	215742540	8880	8880	8880	8880	2
228	20240408	144400	215724780	8880	8880	8880	8880	0
229	20240408	144300	215724780	8880	8880	8880	8880	0
230	20240408	144200	215724780	8880	8870	8880	8870	101
231	20240408	144100	214827910	8870	8870	8870	8870	72
232	20240408	144000	214189270	8870	8900	8900	8870	51
233	20240408	143900	213736840	8870	8870	8870	8870	0
234	20240408	143800	213736840	8870	8880	8880	8870	52
235	20240408	143700	213275580	8900	8900	8900	8900	0
236	20240408	143600	213275580	8900	8900	8900	8900	11
237	20240408	143500	213177680	8900	8900	8900	8900	0
238	20240408	143400	213177680	8900	8900	8900	8900	0
239	20240408	143300	213177680	8900	8900	8900	8900	0
240	20240408	143200	213177680	8900	8900	8900	8900	0
241	20240408	143100	213177680	8900	8900	8900	8900	10
242	20240408	143000	213088680	8880	8880	8880	8880	0
243	20240408	142900	213088680	8880	8880	8880	8880	0
244	20240408	142800	213088680	8880	8880	8880	8880	95
245	20240408	142700	212245080	8900	8900	8900	8900	0
246	20240408	142600	212245080	8900	8900	8900	8900	11
247	20240408	142500	212147180	8870	8870	8870	8870	155
248	20240408	142400	210772330	8870	8870	8870	8870	34
249	20240408	142300	210470750	8870	8870	8870	8870	50
250	20240408	142200	210027250	8870	8870	8870	8870	0
251	20240408	142100	210027250	8870	8870	8870	8870	500
252	20240408	142000	205592250	8870	8870	8870	8870	162
253	20240408	141900	204155310	8870	8870	8870	8870	0
254	20240408	141800	204155310	8870	8870	8870	8870	0
255	20240408	141700	204155310	8870	8870	8870	8870	68
256	20240408	141600	203552150	8860	8860	8860	8860	100
257	20240408	141500	202666150	8870	8870	8870	8870	0
258	20240408	141400	202666150	8870	8870	8870	8870	2
259	20240408	141300	202648410	8870	8860	8870	8860	11
260	20240408	141200	202550940	8860	8860	8860	8860	275
261	20240408	141100	200114440	8870	8870	8870	8870	0
262	20240408	141000	200114440	8870	8870	8870	8870	20
263	20240408	140900	199937040	8860	8860	8860	8860	0
264	20240408	140800	199937040	8860	8860	8860	8860	0
265	20240408	140700	199937040	8860	8860	8860	8860	0
266	20240408	140600	199937040	8860	8860	8860	8860	0
267	20240408	140500	199937040	8860	8860	8860	8860	61
268	20240408	140400	199396580	8870	8870	8870	8870	0
269	20240408	140300	199396580	8870	8870	8870	8870	353
270	20240408	140200	196265470	8870	8870	8870	8870	0
271	20240408	140100	196265470	8870	8870	8870	8870	0
272	20240408	140000	196265470	8870	8870	8870	8870	0
273	20240408	135900	196265470	8870	8870	8870	8870	18
274	20240408	135800	196105810	8870	8870	8870	8870	2180
275	20240408	135700	176769210	8870	8870	8870	8870	0
276	20240408	135600	176769210	8870	8870	8870	8870	1
277	20240408	135500	176760340	8860	8860	8860	8860	2
278	20240408	135400	176742620	8860	8870	8870	8860	116
279	20240408	135300	175714850	8860	8860	8860	8860	1
280	20240408	135200	175705990	8860	8870	8870	8860	51
281	20240408	135100	175254120	8860	8870	8870	8860	282
282	20240408	135000	172755110	8870	8890	8890	8870	20
283	20240408	134900	172577510	8890	8890	8890	8890	0
284	20240408	134800	172577510	8890	8890	8890	8890	3
285	20240408	134700	172550840	8890	8890	8890	8890	0
286	20240408	134600	172550840	8890	8890	8890	8890	26
287	20240408	134500	172319700	8890	8890	8890	8890	0
288	20240408	134400	172319700	8890	8890	8890	8890	1
289	20240408	134300	172310810	8900	8900	8900	8900	0
290	20240408	134200	172310810	8900	8900	8900	8900	5
291	20240408	134100	172266310	8900	8900	8900	8900	106
292	20240408	134000	171322910	8900	8900	8900	8900	0
293	20240408	133900	171322910	8900	8900	8900	8900	0
294	20240408	133800	171322910	8900	8900	8900	8900	1
295	20240408	133700	171314010	8900	8900	8900	8900	5
296	20240408	133600	171269510	8890	8900	8900	8890	225
297	20240408	133500	169267260	8900	8900	8900	8900	1
298	20240408	133400	169258360	8890	8890	8890	8890	0
299	20240408	133300	169258360	8890	8890	8890	8890	0
300	20240408	133200	169258360	8890	8890	8890	8890	0
301	20240408	133100	169258360	8890	8890	8890	8890	0
302	20240408	133000	169258360	8890	8890	8890	8890	0
303	20240408	132900	169258360	8890	8890	8890	8890	0
304	20240408	132800	169258360	8890	8890	8890	8890	0
305	20240408	132700	169258360	8890	8890	8890	8890	0
306	20240408	132600	169258360	8890	8890	8890	8890	0
307	20240408	132500	169258360	8890	8890	8890	8890	10
308	20240408	132400	169169460	8890	8890	8890	8890	0
309	20240408	132300	169169460	8890	8890	8890	8890	100
310	20240408	132200	168280460	8860	8860	8860	8860	0
311	20240408	132100	168280460	8860	8860	8860	8860	0
312	20240408	132000	168280460	8860	8880	8880	8860	100
313	20240408	131900	167393420	8880	8880	8880	8880	96
314	20240408	131800	166540940	8880	8880	8880	8880	0
315	20240408	131700	166540940	8880	8910	8910	8880	156
316	20240408	131600	165151280	8910	8910	8910	8910	0
317	20240408	131500	165151280	8910	8880	8910	8880	22
318	20240408	131400	164955590	8880	8880	8880	8880	0
319	20240408	131300	164955590	8880	8880	8880	8880	25
320	20240408	131200	164733590	8880	8880	8880	8880	0
321	20240408	131100	164733590	8880	8880	8880	8880	0
322	20240408	131000	164733590	8880	8880	8880	8880	0
323	20240408	130900	164733590	8880	8900	8900	8880	58
324	20240408	130800	164217530	8910	8910	8910	8910	1
325	20240408	130700	164208620	8900	8900	8900	8900	0
326	20240408	130600	164208620	8900	8900	8900	8900	10
327	20240408	130500	164119620	8900	8900	8900	8900	10
328	20240408	130400	164030620	8900	8900	8900	8900	505
329	20240408	130300	159536120	8900	8900	8900	8900	0
330	20240408	130200	159536120	8900	8900	8900	8900	0
331	20240408	130100	159536120	8900	8900	8900	8900	30
332	20240408	130000	159269120	8900	8900	8900	8900	69
333	20240408	125900	158655020	8900	8900	8900	8900	0
334	20240408	125800	158655020	8900	8900	8900	8900	0
335	20240408	125700	158655020	8900	8900	8900	8900	0
336	20240408	125600	158655020	8900	8900	8900	8900	345
337	20240408	125500	155584520	8900	8900	8900	8900	0
338	20240408	125400	155584520	8900	8900	8900	8900	28
339	20240408	125300	155335320	8900	8900	8900	8900	0
340	20240408	125200	155335320	8900	8900	8900	8900	54
341	20240408	125100	154854720	8900	8900	8900	8900	4
342	20240408	125000	154819120	8900	8900	8900	8900	0
343	20240408	124900	154819120	8900	8900	8900	8900	0
344	20240408	124800	154819120	8900	8900	8900	8900	62
345	20240408	124700	154267320	8900	8900	8900	8900	0
346	20240408	124600	154267320	8900	8900	8900	8900	0
347	20240408	124500	154267320	8900	8860	8900	8860	553
348	20240408	124400	149347730	8860	8860	8860	8860	0
349	20240408	124300	149347730	8860	8880	8880	8860	200
350	20240408	124200	147575130	8900	8900	8900	8890	100
351	20240408	124100	146685230	8900	8900	8900	8900	50
352	20240408	124000	146240230	8900	8900	8900	8900	1
353	20240408	123900	146231330	8900	8900	8900	8900	2
354	20240408	123800	146213530	8900	8900	8900	8900	0
355	20240408	123700	146213530	8900	8900	8900	8900	5
356	20240408	123600	146169030	8900	8900	8900	8900	0
357	20240408	123500	146169030	8900	8900	8900	8900	0
358	20240408	123400	146169030	8900	8900	8900	8900	1
359	20240408	123300	146160130	8900	8880	8900	8880	9
360	20240408	123200	146080190	8870	8890	8890	8870	651
361	20240408	123100	140304230	8890	8890	8890	8890	0
362	20240408	123000	140304230	8890	8890	8890	8890	10
363	20240408	122900	140215330	8890	8890	8890	8890	0
364	20240408	122800	140215330	8890	8890	8890	8890	10
365	20240408	122700	140126430	8890	8890	8890	8890	10
366	20240408	122600	140037530	8910	8910	8910	8910	1
367	20240408	122500	140028620	8880	8880	8880	8880	0
368	20240408	122400	140028620	8880	8880	8880	8880	10
369	20240408	122300	139939820	8890	8900	8900	8880	1063
370	20240408	122200	130490350	8900	8900	8900	8900	13
371	20240408	122100	130374650	8900	8900	8900	8900	0
372	20240408	122000	130374650	8900	8900	8900	8900	2
373	20240408	121900	130356850	8900	8900	8900	8900	6
374	20240408	121800	130303450	8910	8910	8910	8910	0
375	20240408	121700	130303450	8910	8910	8910	8910	0
376	20240408	121600	130303450	8910	8910	8910	8910	0
377	20240408	121500	130303450	8910	8910	8910	8910	0
378	20240408	121400	130303450	8910	8910	8910	8910	0
379	20240408	121300	130303450	8910	8910	8910	8910	0
380	20240408	121200	130303450	8910	8910	8910	8910	1
381	20240408	121100	130294540	8890	8900	8900	8890	434
382	20240408	121000	126435610	8900	8900	8900	8900	0
383	20240408	120900	126435610	8900	8900	8900	8900	58
384	20240408	120800	125919410	8910	8910	8910	8910	18
385	20240408	120700	125759030	8910	8910	8910	8910	10
386	20240408	120600	125669930	8910	8910	8910	8910	0
387	20240408	120500	125669930	8910	8910	8910	8900	132
388	20240408	120400	124493940	8910	8910	8910	8910	0
389	20240408	120300	124493940	8910	8910	8910	8910	6
390	20240408	120200	124440480	8910	8900	8910	8900	10
391	20240408	120100	124351470	8900	8900	8900	8900	0
392	20240408	120000	124351470	8900	8910	8910	8900	12
393	20240408	115900	124244650	8910	8910	8910	8910	0
394	20240408	115800	124244650	8910	8910	8910	8910	0
395	20240408	115700	124244650	8910	8910	8910	8890	12
396	20240408	115600	124137930	8890	8890	8890	8890	0
397	20240408	115500	124137930	8890	8890	8890	8890	76
398	20240408	115400	123462290	8890	8890	8890	8890	1
399	20240408	115300	123453400	8890	8890	8890	8890	6
400	20240408	115200	123400060	8890	8890	8890	8890	57
401	20240408	115100	122893330	8890	8890	8890	8890	0
402	20240408	115000	122893330	8890	8890	8890	8890	0
403	20240408	114900	122893330	8890	8890	8890	8890	0
404	20240408	114800	122893330	8890	8890	8890	8890	0
405	20240408	114700	122893330	8890	8910	8910	8890	30
406	20240408	114600	122626230	8910	8910	8910	8910	0
407	20240408	114500	122626230	8910	8910	8910	8910	0
408	20240408	114400	122626230	8910	8910	8910	8910	2
409	20240408	114300	122608410	8910	8910	8910	8910	6
410	20240408	114200	122554950	8910	8910	8910	8910	0
411	20240408	114100	122554950	8910	8910	8910	8910	10
412	20240408	114000	122465850	8910	8910	8910	8910	0
413	20240408	113900	122465850	8910	8910	8910	8910	0
414	20240408	113800	122465850	8910	8910	8910	8910	1
415	20240408	113700	122456940	8910	8910	8910	8910	0
416	20240408	113600	122456940	8910	8910	8910	8910	0
417	20240408	113500	122456940	8910	8910	8910	8910	117
418	20240408	113400	121414470	8910	8910	8910	8910	364
419	20240408	113300	118171230	8900	8900	8900	8900	0
420	20240408	113200	118171230	8900	8900	8900	8900	0
421	20240408	113100	118171230	8900	8900	8900	8900	166
422	20240408	113000	116693830	8900	8900	8900	8900	0
423	20240408	112900	116693830	8900	8900	8900	8900	0
424	20240408	112800	116693830	8900	8900	8900	8900	0
425	20240408	112700	116693830	8900	8900	8900	8900	1
426	20240408	112600	116684930	8910	8910	8910	8910	5
427	20240408	112500	116640380	8900	8900	8900	8900	0
428	20240408	112400	116640380	8900	8900	8900	8900	0
429	20240408	112300	116640380	8900	8900	8900	8900	22
430	20240408	112200	116444580	8910	8910	8910	8910	0
431	20240408	112100	116444580	8910	8910	8910	8910	1
432	20240408	112000	116435670	8910	8910	8910	8910	0
433	20240408	111900	116435670	8910	8910	8910	8910	0
434	20240408	111800	116435670	8910	8910	8910	8910	0
435	20240408	111700	116435670	8910	8910	8910	8910	0
436	20240408	111600	116435670	8910	8910	8910	8910	0
437	20240408	111500	116435670	8910	8910	8910	8910	0
438	20240408	111400	116435670	8910	8910	8910	8910	0
439	20240408	111300	116435670	8910	8910	8910	8910	0
440	20240408	111200	116435670	8910	8910	8910	8910	1
441	20240408	111100	116426760	8900	8900	8900	8900	67
442	20240408	111000	115830460	8910	8910	8910	8910	0
443	20240408	110900	115830460	8910	8910	8910	8910	0
444	20240408	110800	115830460	8910	8910	8910	8910	0
445	20240408	110700	115830460	8910	8910	8910	8910	0
446	20240408	110600	115830460	8910	8910	8910	8910	112
447	20240408	110500	114832540	8900	8900	8900	8900	37
448	20240408	110400	114503240	8900	8900	8900	8900	0
449	20240408	110300	114503240	8900	8900	8900	8900	0
450	20240408	110200	114503240	8900	8900	8900	8900	0
451	20240408	110100	114503240	8900	8900	8900	8900	1
452	20240408	110000	114494340	8900	8880	8900	8880	56
453	20240408	105900	113996140	8900	8900	8900	8900	0
454	20240408	105800	113996140	8900	8880	8900	8880	84
455	20240408	105700	113250200	8880	8880	8880	8880	5
456	20240408	105600	113205800	8860	8860	8860	8860	0
457	20240408	105500	113205800	8860	8870	8870	8860	108
458	20240408	105400	112248130	8880	8880	8880	8880	7
459	20240408	105300	112185970	8880	8880	8880	8880	110
460	20240408	105200	111209170	8880	8880	8880	8880	6
461	20240408	105100	111155890	8880	8890	8890	8880	142
462	20240408	105000	109894920	8890	8890	8890	8890	1909
463	20240408	104900	92923910	8900	8900	8900	8900	4
464	20240408	104800	92888310	8900	8900	8900	8900	63
465	20240408	104700	92327610	8900	8900	8900	8900	76
466	20240408	104600	91651210	8900	8910	8910	8900	512
467	20240408	104500	87094390	8910	8910	8910	8910	0
468	20240408	104400	87094390	8910	8910	8910	8910	0
469	20240408	104300	87094390	8910	8910	8910	8910	0
470	20240408	104200	87094390	8910	8910	8910	8910	11
471	20240408	104100	86996380	8910	8910	8910	8910	0
472	20240408	104000	86996380	8910	8910	8910	8910	0
473	20240408	103900	86996380	8910	8910	8910	8910	3
474	20240408	103800	86969650	8910	8910	8910	8910	0
475	20240408	103700	86969650	8910	8910	8910	8910	0
476	20240408	103600	86969650	8910	8910	8910	8910	0
477	20240408	103500	86969650	8910	8910	8910	8910	31
478	20240408	103400	86693440	8910	8910	8910	8910	10
479	20240408	103300	86604340	8910	8910	8910	8910	0
480	20240408	103200	86604340	8910	8910	8910	8910	20
481	20240408	103100	86426140	8910	8910	8910	8910	52
482	20240408	103000	85962820	8890	8890	8890	8890	0
483	20240408	102900	85962820	8890	8900	8900	8890	490
484	20240408	102800	81606670	8910	8910	8910	8910	0
485	20240408	102700	81606670	8910	8910	8910	8910	0
486	20240408	102600	81606670	8910	8910	8910	8910	10
487	20240408	102500	81517570	8890	8890	8890	8890	0
488	20240408	102400	81517570	8890	8890	8890	8890	0
489	20240408	102300	81517570	8890	8890	8890	8890	373
490	20240408	102200	78201600	8890	8890	8890	8890	0
491	20240408	102100	78201600	8890	8900	8900	8890	190
492	20240408	102000	76511350	8910	8910	8910	8910	0
493	20240408	101900	76511350	8910	8910	8910	8910	93
494	20240408	101800	75682720	8910	8910	8910	8910	0
495	20240408	101700	75682720	8910	8910	8910	8910	23
496	20240408	101600	75477790	8910	8910	8910	8910	1
497	20240408	101500	75468880	8900	8900	8900	8900	87
498	20240408	101400	74694580	8900	8900	8900	8900	0
499	20240408	101300	74694580	8900	8920	8920	8900	2108
500	20240408	101200	55920000	8920	8930	8930	8920	189
501	20240408	101100	54234050	8930	8950	8950	8930	158
502	20240408	101000	52822500	8940	8940	8940	8940	1
503	20240408	100900	52813560	8940	8940	8940	8940	0
504	20240408	100800	52813560	8940	8950	8950	8940	8
505	20240408	100700	52741970	8980	8980	8980	8980	0
506	20240408	100600	52741970	8980	8980	8980	8980	0
507	20240408	100500	52741970	8980	8980	8980	8980	0
508	20240408	100400	52741970	8980	8980	8980	8980	0
509	20240408	100300	52741970	8980	8980	8980	8980	0
510	20240408	100200	52741970	8980	8980	8980	8980	0
511	20240408	100100	52741970	8980	8980	8980	8980	0
512	20240408	100000	52741970	8980	8980	8980	8980	2
513	20240408	095900	52724010	9000	9000	9000	9000	0
514	20240408	095800	52724010	9000	9000	9000	9000	0
515	20240408	095700	52724010	9000	9000	9000	9000	0
516	20240408	095600	52724010	9000	9000	9000	9000	31
517	20240408	095500	52445010	9000	9000	9000	9000	29
518	20240408	095400	52184010	9000	9000	9000	9000	2
519	20240408	095300	52166010	9000	9000	9000	9000	1
520	20240408	095200	52157010	9000	9000	9000	9000	0
521	20240408	095100	52157010	9000	9000	9000	9000	1
522	20240408	095000	52148010	9010	9010	9010	9010	0
523	20240408	094900	52148010	9010	9010	9010	9010	0
524	20240408	094800	52148010	9010	9010	9010	9010	0
525	20240408	094700	52148010	9010	9010	9010	9010	0
526	20240408	094600	52148010	9010	9010	9010	9010	0
527	20240408	094500	52148010	9010	9010	9010	9010	2
528	20240408	094400	52129990	9050	9050	9050	9050	0
529	20240408	094300	52129990	9050	9050	9050	9050	0
530	20240408	094200	52129990	9050	8950	9050	8950	780
531	20240408	094100	45102110	8900	8900	8900	8900	7
532	20240408	094000	45039810	8900	8950	8950	8900	480
533	20240408	093900	40761480	9000	9000	9000	9000	1
534	20240408	093800	40752480	9000	9000	9000	9000	0
535	20240408	093700	40752480	9000	9000	9000	9000	0
536	20240408	093600	40752480	9000	9000	9000	9000	0
537	20240408	093500	40752480	9000	9000	9000	9000	0
538	20240408	093400	40752480	9000	9000	9000	9000	0
539	20240408	093300	40752480	9000	9000	9000	9000	0
540	20240408	093200	40752480	9000	9000	9000	9000	0
541	20240408	093100	40752480	9000	8990	9000	8990	11
542	20240408	093000	40653540	9000	9000	9000	9000	0
543	20240408	092900	40653540	9000	9000	9000	9000	56
544	20240408	092800	40149540	8990	8930	8990	8910	654
545	20240408	092700	34316510	8910	8910	8910	8910	0
546	20240408	092600	34316510	8910	8910	8910	8910	0
547	20240408	092500	34316510	8910	8920	8920	8910	100
548	20240408	092400	33425480	8910	8910	8910	8910	165
549	20240408	092300	31955330	8910	8920	8920	8910	200
550	20240408	092200	30172840	8910	9000	9000	8910	108
551	20240408	092100	29201500	9050	8930	9050	8900	1010
552	20240408	092000	20147790	8950	8940	8950	8940	512
553	20240408	091900	15567380	8940	8940	8940	8940	0
554	20240408	091800	15567380	8940	8940	8940	8940	31
555	20240408	091700	15290240	8940	8940	8940	8940	1
556	20240408	091600	15281300	8950	8950	8950	8950	16
557	20240408	091500	15138100	8950	8950	8950	8950	5
558	20240408	091400	15093350	8950	8940	8950	8940	124
559	20240408	091300	13984590	8940	8940	8940	8940	24
560	20240408	091200	13770030	8950	8950	8950	8950	10
561	20240408	091100	13680530	8940	8950	8950	8940	63
562	20240408	091000	13116690	8950	8950	8950	8950	0
563	20240408	090900	13116690	8950	8960	8960	8950	137
564	20240408	090800	11890360	8970	8970	8970	8970	17
565	20240408	090700	11737870	8970	8970	8970	8970	25
566	20240408	090600	11513620	8970	9020	9020	8970	140
567	20240408	090500	10253380	9070	9070	9070	9070	7
568	20240408	090400	10189890	9090	9090	9090	9090	5
569	20240408	090300	10144440	9090	9090	9090	9090	0
570	20240408	090200	10144440	9090	9090	9090	9090	1100
571	20240408	090100	145440	9090	9090	9090	9090	0
572	20240408	090000	145440	9090	9090	9090	9090	16