KissMeData/002800/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	183600	592672890	5990	5990	5990	5990	1020
3	20240408	183500	592672890	5990	5990	5990	5990	0
4	20240408	183400	592672890	5990	5990	5990	5990	0
5	20240408	183300	592672890	5990	5990	5990	5990	0
6	20240408	183200	592672890	5990	5990	5990	5990	0
7	20240408	183100	592672890	5990	5990	5990	5990	0
8	20240408	183000	592672890	5990	5990	5990	5990	0
9	20240408	182900	592672890	5990	5990	5990	5990	0
10	20240408	182800	592672890	5990	5990	5990	5990	0
11	20240408	182700	592672890	5990	5990	5990	5990	0
12	20240408	182600	592672890	5990	5990	5990	5990	0
13	20240408	182500	592672890	5990	5990	5990	5990	0
14	20240408	182400	592672890	5990	5990	5990	5990	0
15	20240408	182300	592672890	5990	5990	5990	5990	0
16	20240408	182200	592672890	5990	5990	5990	5990	0
17	20240408	182100	592672890	5990	5990	5990	5990	0
18	20240408	182000	592672890	5990	5990	5990	5990	0
19	20240408	181900	592672890	5990	5990	5990	5990	0
20	20240408	181800	592672890	5990	5990	5990	5990	0
21	20240408	181700	592672890	5990	5990	5990	5990	0
22	20240408	181600	592672890	5990	5990	5990	5990	0
23	20240408	181500	592672890	5990	5990	5990	5990	0
24	20240408	181400	592672890	5990	5990	5990	5990	0
25	20240408	181300	592672890	5990	5990	5990	5990	0
26	20240408	181200	592672890	5990	5990	5990	5990	0
27	20240408	181100	592672890	5990	5990	5990	5990	0
28	20240408	181000	592672890	5990	5990	5990	5990	0
29	20240408	180900	592672890	5990	5990	5990	5990	0
30	20240408	180800	592672890	5990	5990	5990	5990	0
31	20240408	180700	592672890	5990	5990	5990	5990	0
32	20240408	180600	592672890	5990	5990	5990	5990	1020
33	20240408	180500	592672890	5990	5990	5990	5990	0
34	20240408	180400	592672890	5990	5990	5990	5990	0
35	20240408	180300	592672890	5990	5990	5990	5990	0
36	20240408	180200	592672890	5990	5990	5990	5990	0
37	20240408	180100	592672890	5990	5990	5990	5990	0
38	20240408	180000	592672890	5990	5990	5990	5990	0
39	20240408	175900	592672890	5990	5990	5990	5990	0
40	20240408	175800	592672890	5990	5990	5990	5990	0
41	20240408	175700	592672890	5990	5990	5990	5990	0
42	20240408	175600	592672890	5990	5990	5990	5990	0
43	20240408	175500	592672890	5990	5990	5990	5990	0
44	20240408	175400	592672890	5990	5990	5990	5990	0
45	20240408	175300	592672890	5990	5990	5990	5990	0
46	20240408	175200	592672890	5990	5990	5990	5990	0
47	20240408	175100	592672890	5990	5990	5990	5990	0
48	20240408	175000	592672890	5990	5990	5990	5990	0
49	20240408	174900	592672890	5990	5990	5990	5990	0
50	20240408	174800	592672890	5990	5990	5990	5990	0
51	20240408	174700	592672890	5990	5990	5990	5990	0
52	20240408	174600	592672890	5990	5990	5990	5990	0
53	20240408	174500	592672890	5990	5990	5990	5990	0
54	20240408	174400	592672890	5990	5990	5990	5990	0
55	20240408	174300	592672890	5990	5990	5990	5990	0
56	20240408	174200	592672890	5990	5990	5990	5990	0
57	20240408	174100	592672890	5990	5990	5990	5990	0
58	20240408	174000	592672890	5990	5990	5990	5990	0
59	20240408	173900	592672890	5990	5990	5990	5990	0
60	20240408	173800	592672890	5990	5990	5990	5990	0
61	20240408	173700	592672890	5990	5990	5990	5990	0
62	20240408	173600	592672890	5990	5990	5990	5990	1020
63	20240408	173500	592672890	5990	5990	5990	5990	0
64	20240408	173400	592672890	5990	5990	5990	5990	0
65	20240408	173300	592672890	5990	5990	5990	5990	0
66	20240408	173200	592672890	5990	5990	5990	5990	0
67	20240408	173100	592672890	5990	5990	5990	5990	0
68	20240408	173000	592672890	5990	5990	5990	5990	0
69	20240408	172900	592672890	5990	5990	5990	5990	0
70	20240408	172800	592672890	5990	5990	5990	5990	0
71	20240408	172700	592672890	5990	5990	5990	5990	0
72	20240408	172600	592672890	5990	5990	5990	5990	0
73	20240408	172500	592672890	5990	5990	5990	5990	0
74	20240408	172400	592672890	5990	5990	5990	5990	0
75	20240408	172300	592672890	5990	5990	5990	5990	0
76	20240408	172200	592672890	5990	5990	5990	5990	0
77	20240408	172100	592672890	5990	5990	5990	5990	0
78	20240408	172000	592672890	5990	5990	5990	5990	0
79	20240408	171900	592672890	5990	5990	5990	5990	0
80	20240408	171800	592672890	5990	5990	5990	5990	0
81	20240408	171700	592672890	5990	5990	5990	5990	0
82	20240408	171600	592672890	5990	5990	5990	5990	0
83	20240408	171500	592672890	5990	5990	5990	5990	0
84	20240408	171400	592672890	5990	5990	5990	5990	0
85	20240408	171300	592672890	5990	5990	5990	5990	0
86	20240408	171200	592672890	5990	5990	5990	5990	0
87	20240408	171100	592672890	5990	5990	5990	5990	0
88	20240408	171000	592672890	5990	5990	5990	5990	0
89	20240408	170900	592672890	5990	5990	5990	5990	0
90	20240408	170800	592672890	5990	5990	5990	5990	0
91	20240408	170700	592672890	5990	5990	5990	5990	0
92	20240408	170600	592672890	5990	5990	5990	5990	1020
93	20240408	170500	592672890	5990	5990	5990	5990	0
94	20240408	170400	592672890	5990	5990	5990	5990	0
95	20240408	170300	592672890	5990	5990	5990	5990	0
96	20240408	170200	592672890	5990	5990	5990	5990	0
97	20240408	170100	592672890	5990	5990	5990	5990	0
98	20240408	170000	592672890	5990	5990	5990	5990	0
99	20240408	165900	592672890	5990	5990	5990	5990	0
100	20240408	165800	592672890	5990	5990	5990	5990	0
101	20240408	165700	592672890	5990	5990	5990	5990	0
102	20240408	165600	592672890	5990	5990	5990	5990	0
103	20240408	165500	592672890	5990	5990	5990	5990	0
104	20240408	165400	592672890	5990	5990	5990	5990	0
105	20240408	165300	592672890	5990	5990	5990	5990	0
106	20240408	165200	592672890	5990	5990	5990	5990	0
107	20240408	165100	592672890	5990	5990	5990	5990	0
108	20240408	165000	592672890	5990	5990	5990	5990	0
109	20240408	164900	592672890	5990	5990	5990	5990	0
110	20240408	164800	592672890	5990	5990	5990	5990	0
111	20240408	164700	592672890	5990	5990	5990	5990	0
112	20240408	164600	592672890	5990	5990	5990	5990	0
113	20240408	164500	592672890	5990	5990	5990	5990	0
114	20240408	164400	592672890	5990	5990	5990	5990	0
115	20240408	164300	592672890	5990	5990	5990	5990	0
116	20240408	164200	592672890	5990	5990	5990	5990	0
117	20240408	164100	592672890	5990	5990	5990	5990	0
118	20240408	164000	592672890	5990	5990	5990	5990	0
119	20240408	163900	592672890	5990	5990	5990	5990	0
120	20240408	163800	592672890	5990	5990	5990	5990	0
121	20240408	163700	592672890	5990	5990	5990	5990	0
122	20240408	163600	592672890	5990	5990	5990	5990	1020
123	20240408	163500	592672890	5990	5990	5990	5990	0
124	20240408	163400	592672890	5990	5990	5990	5990	0
125	20240408	163300	592672890	5990	5990	5990	5990	0
126	20240408	163200	592672890	5990	5990	5990	5990	0
127	20240408	163100	592672890	5990	5990	5990	5990	0
128	20240408	163000	592672890	5990	5990	5990	5990	0
129	20240408	162900	592672890	5990	5990	5990	5990	0
130	20240408	162800	592672890	5990	5990	5990	5990	0
131	20240408	162700	592672890	5990	5990	5990	5990	0
132	20240408	162600	592672890	5990	5990	5990	5990	0
133	20240408	162500	592672890	5990	5990	5990	5990	0
134	20240408	162400	592672890	5990	5990	5990	5990	0
135	20240408	162300	592672890	5990	5990	5990	5990	0
136	20240408	162200	592672890	5990	5990	5990	5990	0
137	20240408	162100	592672890	5990	5990	5990	5990	0
138	20240408	162000	592672890	5990	5990	5990	5990	0
139	20240408	161900	592672890	5990	5990	5990	5990	0
140	20240408	161800	592672890	5990	5990	5990	5990	0
141	20240408	161700	592672890	5990	5990	5990	5990	0
142	20240408	161600	592672890	5990	5990	5990	5990	0
143	20240408	161500	592672890	5990	5990	5990	5990	0
144	20240408	161400	592672890	5990	5990	5990	5990	0
145	20240408	161300	592672890	5990	5990	5990	5990	0
146	20240408	161200	592672890	5990	5990	5990	5990	0
147	20240408	161100	592672890	5990	5990	5990	5990	0
148	20240408	161000	592672890	5990	5990	5990	5990	0
149	20240408	160900	592672890	5990	5990	5990	5990	0
150	20240408	160800	592672890	5990	5990	5990	5990	0
151	20240408	160700	592672890	5990	5990	5990	5990	0
152	20240408	160600	592672890	5990	5990	5990	5990	1020
153	20240408	160500	592672890	5990	5990	5990	5990	0
154	20240408	160400	592672890	5990	5990	5990	5990	0
155	20240408	160300	592672890	5990	5990	5990	5990	0
156	20240408	160200	592672890	5990	5990	5990	5990	0
157	20240408	160100	592672890	5990	5990	5990	5990	0
158	20240408	160000	592672890	5990	5990	5990	5990	0
159	20240408	155900	592672890	5990	5990	5990	5990	0
160	20240408	155800	592672890	5990	5990	5990	5990	0
161	20240408	155700	592672890	5990	5990	5990	5990	0
162	20240408	155600	592672890	5990	5990	5990	5990	0
163	20240408	155500	592672890	5990	5990	5990	5990	0
164	20240408	155400	592672890	5990	5990	5990	5990	0
165	20240408	155300	592672890	5990	5990	5990	5990	0
166	20240408	155200	592672890	5990	5990	5990	5990	0
167	20240408	155100	592672890	5990	5990	5990	5990	0
168	20240408	155000	592672890	5990	5990	5990	5990	0
169	20240408	154900	592672890	5990	5990	5990	5990	0
170	20240408	154800	592672890	5990	5990	5990	5990	0
171	20240408	154700	592672890	5990	5990	5990	5990	0
172	20240408	154600	592672890	5990	5990	5990	5990	0
173	20240408	154500	592672890	5990	5990	5990	5990	0
174	20240408	154400	592672890	5990	5990	5990	5990	0
175	20240408	154300	592672890	5990	5990	5990	5990	0
176	20240408	154200	592672890	5990	5990	5990	5990	0
177	20240408	154100	592672890	5990	5990	5990	5990	0
178	20240408	154000	592672890	5990	5990	5990	5990	0
179	20240408	153900	592672890	5990	5990	5990	5990	0
180	20240408	153800	592672890	5990	5990	5990	5990	0
181	20240408	153700	592672890	5990	5990	5990	5990	0
182	20240408	153600	592672890	5990	5990	5990	5990	1020
183	20240408	153500	592672890	5990	5990	5990	5990	0
184	20240408	153400	592672890	5990	5990	5990	5990	0
185	20240408	153300	592672890	5990	5990	5990	5990	0
186	20240408	153200	592672890	5990	5990	5990	5990	0
187	20240408	153100	592672890	5990	5990	5990	5990	0
188	20240408	153000	592672890	5990	5990	5990	5990	1020
189	20240408	152900	586563090	6010	6010	6010	6010	0
190	20240408	152800	586563090	6010	6010	6010	6010	0
191	20240408	152700	586563090	6010	6010	6010	6010	0
192	20240408	152600	586563090	6010	6010	6010	6010	0
193	20240408	152500	586563090	6010	6010	6010	6010	0
194	20240408	152400	586563090	6010	6010	6010	6010	0
195	20240408	152300	586563090	6010	6010	6010	6010	0
196	20240408	152200	586563090	6010	6010	6010	6010	0
197	20240408	152100	586563090	6010	6010	6010	6010	0
198	20240408	152000	586563090	6010	6010	6010	6010	0
199	20240408	151900	586563090	6010	5990	6010	5950	8077
200	20240408	151800	538339930	5990	5990	5990	5990	1
201	20240408	151700	538333940	5990	5990	5990	5990	0
202	20240408	151600	538333940	5990	5990	5990	5990	1
203	20240408	151500	538327950	5970	5970	5970	5970	0
204	20240408	151400	538327950	5970	5970	5970	5970	1
205	20240408	151300	538321980	5970	5970	5990	5970	50
206	20240408	151200	538022940	5970	5970	5970	5970	53
207	20240408	151100	537706530	6000	5980	6000	5970	2034
208	20240408	151000	525525020	5980	5980	5980	5980	0
209	20240408	150900	525525020	5980	5980	5980	5980	0
210	20240408	150800	525525020	5980	5980	5980	5980	0
211	20240408	150700	525525020	5980	5980	5980	5980	0
212	20240408	150600	525525020	5980	5980	5980	5980	0
213	20240408	150500	525525020	5980	5980	5980	5980	5
214	20240408	150400	525495120	5980	5980	5980	5980	200
215	20240408	150300	524299120	5990	5990	5990	5990	0
216	20240408	150200	524299120	5990	5990	5990	5990	90
217	20240408	150100	523760020	5990	5990	5990	5990	98
218	20240408	150000	523173000	5990	5990	5990	5990	0
219	20240408	145900	523173000	5990	5990	5990	5990	0
220	20240408	145800	523173000	5990	6000	6000	5990	120
221	20240408	145700	522453200	6000	6000	6000	6000	3
222	20240408	145600	522435200	5980	5980	5980	5980	0
223	20240408	145500	522435200	5980	5980	5980	5980	300
224	20240408	145400	520641200	5980	6000	6000	5980	140
225	20240408	145300	519803400	6000	6000	6000	6000	0
226	20240408	145200	519803400	6000	6000	6000	6000	0
227	20240408	145100	519803400	6000	6000	6000	6000	10
228	20240408	145000	519743400	6000	6000	6000	6000	0
229	20240408	144900	519743400	6000	6000	6000	6000	17
230	20240408	144800	519641400	6000	5980	6000	5980	41
231	20240408	144700	519396200	6000	6000	6000	6000	1
232	20240408	144600	519390200	6000	6000	6000	6000	2
233	20240408	144500	519378200	5970	5970	5970	5970	0
234	20240408	144400	519378200	5970	5970	5970	5970	0
235	20240408	144300	519378200	5970	5980	5980	5970	700
236	20240408	144200	515195540	5980	5980	5980	5980	13
237	20240408	144100	515117800	5980	5980	5980	5980	0
238	20240408	144000	515117800	5980	5980	5980	5980	0
239	20240408	143900	515117800	5980	5980	5980	5980	2
240	20240408	143800	515105840	6000	6000	6000	6000	0
241	20240408	143700	515105840	6000	6000	6000	6000	0
242	20240408	143600	515105840	6000	6000	6000	6000	3
243	20240408	143500	515087840	5980	6000	6000	5980	905
244	20240408	143400	509657920	5980	5980	5980	5980	0
245	20240408	143300	509657920	5980	5980	5980	5980	0
246	20240408	143200	509657920	5980	5980	5980	5980	37
247	20240408	143100	509436660	5980	5980	5980	5980	0
248	20240408	143000	509436660	5980	5980	5980	5980	500
249	20240408	142900	506446660	6000	6000	6000	6000	0
250	20240408	142800	506446660	6000	6000	6000	6000	570
251	20240408	142700	503026660	5980	5980	5980	5980	0
252	20240408	142600	503026660	5980	5980	5980	5980	0
253	20240408	142500	503026660	5980	5980	5980	5980	0
254	20240408	142400	503026660	5980	5980	5980	5980	0
255	20240408	142300	503026660	5980	5980	5980	5980	0
256	20240408	142200	503026660	5980	5980	5980	5980	0
257	20240408	142100	503026660	5980	5980	5980	5980	0
258	20240408	142000	503026660	5980	5980	5980	5980	0
259	20240408	141900	503026660	5980	5980	5980	5980	0
260	20240408	141800	503026660	5980	5980	5980	5980	0
261	20240408	141700	503026660	5980	5980	5980	5980	0
262	20240408	141600	503026660	5980	5980	5980	5980	530
263	20240408	141500	499857260	5980	5980	5980	5980	1570
264	20240408	141400	490468660	6010	6010	6010	6010	400
265	20240408	141300	488064660	6010	6010	6010	6010	0
266	20240408	141200	488064660	6010	6010	6010	6010	0
267	20240408	141100	488064660	6010	6010	6010	6010	16
268	20240408	141000	487968500	5980	5980	5980	5980	75
269	20240408	140900	487520000	5980	5980	5980	5980	0
270	20240408	140800	487520000	5980	5990	5990	5980	46
271	20240408	140700	487244820	6010	6010	6010	6010	0
272	20240408	140600	487244820	6010	6010	6010	6010	340
273	20240408	140500	485201420	6010	6010	6010	6010	0
274	20240408	140400	485201420	6010	6010	6010	6010	1
275	20240408	140300	485195410	5990	5990	5990	5990	2
276	20240408	140200	485183430	6010	6010	6010	6010	0
277	20240408	140100	485183430	6010	6010	6010	6010	0
278	20240408	140000	485183430	6010	5990	6010	5990	920
279	20240408	135900	479664430	5990	5990	5990	5990	362
280	20240408	135800	477496050	5990	5990	5990	5990	10
281	20240408	135700	477436150	5990	5990	5990	5990	0
282	20240408	135600	477436150	5990	5990	5990	5990	20
283	20240408	135500	477316350	6010	6010	6010	6010	0
284	20240408	135400	477316350	6010	6010	6010	6010	0
285	20240408	135300	477316350	6010	6010	6010	6010	1
286	20240408	135200	477310340	6010	6010	6010	6010	1
287	20240408	135100	477304330	5990	5990	5990	5990	0
288	20240408	135000	477304330	5990	5990	5990	5990	73
289	20240408	134900	476867060	5990	5990	5990	5990	2
290	20240408	134800	476855080	6010	6010	6010	6010	0
291	20240408	134700	476855080	6010	6010	6010	6010	0
292	20240408	134600	476855080	6010	6010	6010	6010	7
293	20240408	134500	476813010	6010	6010	6010	6010	0
294	20240408	134400	476813010	6010	6010	6010	6010	54
295	20240408	134300	476488470	6010	6010	6010	6010	409
296	20240408	134200	474030380	6010	6010	6010	6010	7
297	20240408	134100	473988310	6010	6010	6010	6010	1
298	20240408	134000	473982300	6010	6010	6010	6010	0
299	20240408	133900	473982300	6010	6010	6010	6010	0
300	20240408	133800	473982300	6010	6010	6010	6010	190
301	20240408	133700	472840400	5990	5990	5990	5990	0
302	20240408	133600	472840400	5990	5990	5990	5990	0
303	20240408	133500	472840400	5990	5990	5990	5990	0
304	20240408	133400	472840400	5990	5990	5990	5990	0
305	20240408	133300	472840400	5990	5990	5990	5990	0
306	20240408	133200	472840400	5990	5990	5990	5990	2
307	20240408	133100	472828420	5990	5990	5990	5990	2
308	20240408	133000	472816440	5990	5990	5990	5990	0
309	20240408	132900	472816440	5990	5990	5990	5990	54
310	20240408	132800	472492980	6010	6010	6010	6010	199
311	20240408	132700	471296990	6010	6010	6010	6010	1
312	20240408	132600	471290980	6000	6000	6000	6000	320
313	20240408	132500	469370980	5990	5990	5990	5990	16
314	20240408	132400	469275140	5990	5990	5990	5990	109
315	20240408	132300	468622230	5990	5990	5990	5990	0
316	20240408	132200	468622230	5990	5990	5990	5990	0
317	20240408	132100	468622230	5990	5990	5990	5990	0
318	20240408	132000	468622230	5990	5990	5990	5990	100
319	20240408	131900	468023230	6010	6010	6010	6010	1
320	20240408	131800	468017220	5990	5990	5990	5990	0
321	20240408	131700	468017220	5990	5990	5990	5990	0
322	20240408	131600	468017220	5990	5990	5990	5990	0
323	20240408	131500	468017220	5990	5990	5990	5990	0
324	20240408	131400	468017220	5990	5990	5990	5990	0
325	20240408	131300	468017220	5990	6000	6000	5990	100
326	20240408	131200	467417460	6000	6000	6000	6000	0
327	20240408	131100	467417460	6000	6000	6000	6000	0
328	20240408	131000	467417460	6000	6000	6000	6000	255
329	20240408	130900	465887460	6010	6010	6010	6010	0
330	20240408	130800	465887460	6010	6010	6010	6010	0
331	20240408	130700	465887460	6010	6010	6010	6010	0
332	20240408	130600	465887460	6010	6010	6010	6010	0
333	20240408	130500	465887460	6010	6010	6010	6010	0
334	20240408	130400	465887460	6010	6010	6010	6010	360
335	20240408	130300	463723860	6000	6000	6000	6000	0
336	20240408	130200	463723860	6000	6000	6000	6000	0
337	20240408	130100	463723860	6000	6000	6000	6000	0
338	20240408	130000	463723860	6000	6000	6000	6000	0
339	20240408	125900	463723860	6000	6000	6000	6000	0
340	20240408	125800	463723860	6000	6000	6000	6000	0
341	20240408	125700	463723860	6000	6000	6000	6000	1859
342	20240408	125600	452569860	5980	5980	5980	5980	0
343	20240408	125500	452569860	5980	5980	5980	5980	0
344	20240408	125400	452569860	5980	5980	5980	5980	0
345	20240408	125300	452569860	5980	5980	5980	5980	0
346	20240408	125200	452569860	5980	5980	5980	5980	0
347	20240408	125100	452569860	5980	5980	5980	5980	1
348	20240408	125000	452563880	5990	5990	5990	5990	0
349	20240408	124900	452563880	5990	5970	5990	5970	402
350	20240408	124800	450155930	5990	5990	5990	5990	1
351	20240408	124700	450149940	5970	5970	5970	5970	0
352	20240408	124600	450149940	5970	5970	5970	5970	0
353	20240408	124500	450149940	5970	5970	5970	5970	74
354	20240408	124400	449708160	5970	5970	5970	5970	0
355	20240408	124300	449708160	5970	5970	5970	5970	0
356	20240408	124200	449708160	5970	5970	5970	5970	0
357	20240408	124100	449708160	5970	5990	5990	5970	927
358	20240408	124000	444170500	5990	5990	5990	5990	0
359	20240408	123900	444170500	5990	5990	5990	5990	0
360	20240408	123800	444170500	5990	5990	5990	5990	30
361	20240408	123700	443990800	5990	5990	5990	5990	17
362	20240408	123600	443888970	5990	5990	5990	5990	0
363	20240408	123500	443888970	5990	5990	5990	5990	0
364	20240408	123400	443888970	5990	5990	5990	5990	25
365	20240408	123300	443739220	5990	5990	5990	5990	0
366	20240408	123200	443739220	5990	5990	5990	5990	8
367	20240408	123100	443691300	5990	5990	5990	5990	3
368	20240408	123000	443673330	5990	5990	5990	5990	0
369	20240408	122900	443673330	5990	5990	5990	5990	100
370	20240408	122800	443074330	5990	5990	5990	5990	12
371	20240408	122700	443002450	6000	6000	6000	6000	0
372	20240408	122600	443002450	6000	6000	6000	6000	1
373	20240408	122500	442996450	6000	6000	6000	6000	0
374	20240408	122400	442996450	6000	6000	6000	6000	1
375	20240408	122300	442990450	5980	5980	5980	5980	1
376	20240408	122200	442984470	5980	5980	5980	5980	0
377	20240408	122100	442984470	5980	5980	5980	5980	0
378	20240408	122000	442984470	5980	5980	5980	5980	0
379	20240408	121900	442984470	5980	5980	5980	5980	0
380	20240408	121800	442984470	5980	5980	5980	5980	11
381	20240408	121700	442918690	5990	5990	5990	5990	113
382	20240408	121600	442241820	5990	5990	5990	5990	0
383	20240408	121500	442241820	5990	5990	5990	5990	489
384	20240408	121400	439312710	5990	5990	5990	5990	10
385	20240408	121300	439252810	5990	5990	5990	5990	1
386	20240408	121200	439246820	5990	5990	5990	5990	0
387	20240408	121100	439246820	5990	5980	5990	5980	428
388	20240408	121000	436683950	5980	5980	5980	5980	1
389	20240408	120900	436677970	5990	5990	5990	5990	50
390	20240408	120800	436378470	6000	6000	6000	6000	1
391	20240408	120700	436372470	6000	6000	6000	6000	0
392	20240408	120600	436372470	6000	6000	6000	6000	10
393	20240408	120500	436312470	5990	5990	5990	5990	50
394	20240408	120400	436012970	5980	5980	5980	5980	0
395	20240408	120300	436012970	5980	5980	5980	5980	0
396	20240408	120200	436012970	5980	5980	5980	5980	0
397	20240408	120100	436012970	5980	5980	5980	5980	0
398	20240408	120000	436012970	5980	5980	5980	5980	0
399	20240408	115900	436012970	5980	5980	5980	5980	0
400	20240408	115800	436012970	5980	5980	5980	5980	0
401	20240408	115700	436012970	5980	5980	5980	5980	2
402	20240408	115600	436001010	5970	5970	5970	5970	0
403	20240408	115500	436001010	5970	5970	5970	5970	0
404	20240408	115400	436001010	5970	5970	5970	5970	0
405	20240408	115300	436001010	5970	5970	5970	5970	0
406	20240408	115200	436001010	5970	5970	5970	5970	0
407	20240408	115100	436001010	5970	5980	5980	5970	383
408	20240408	115000	433713280	5990	5990	5990	5990	0
409	20240408	114900	433713280	5990	5990	5990	5990	11
410	20240408	114800	433647390	5980	5980	5980	5980	0
411	20240408	114700	433647390	5980	5980	5980	5980	0
412	20240408	114600	433647390	5980	5980	5980	5980	0
413	20240408	114500	433647390	5980	5980	5980	5980	356
414	20240408	114400	431518510	5980	5980	5980	5980	300
415	20240408	114300	429724510	5980	6000	6000	5980	201
416	20240408	114200	428522510	5990	5980	5990	5980	172
417	20240408	114100	427493920	5980	5980	5980	5980	1
418	20240408	114000	427487940	5970	5970	5970	5970	0
419	20240408	113900	427487940	5970	5970	5970	5970	0
420	20240408	113800	427487940	5970	5970	5970	5970	0
421	20240408	113700	427487940	5970	5970	5970	5970	0
422	20240408	113600	427487940	5970	5970	5970	5970	100
423	20240408	113500	426890940	6000	6000	6000	6000	0
424	20240408	113400	426890940	6000	6000	6000	6000	0
425	20240408	113300	426890940	6000	5990	6000	5990	180
426	20240408	113200	425812730	5990	5990	5990	5990	0
427	20240408	113100	425812730	5990	5990	5990	5990	0
428	20240408	113000	425812730	5990	5990	5990	5990	0
429	20240408	112900	425812730	5990	5990	5990	5990	0
430	20240408	112800	425812730	5990	5970	5990	5970	450
431	20240408	112700	423125850	5970	5970	5970	5970	0
432	20240408	112600	423125850	5970	5970	5970	5970	0
433	20240408	112500	423125850	5970	5970	5970	5970	0
434	20240408	112400	423125850	5970	5970	5970	5970	0
435	20240408	112300	423125850	5970	5970	5970	5970	0
436	20240408	112200	423125850	5970	5970	5970	5970	10
437	20240408	112100	423066150	5970	5970	5970	5970	0
438	20240408	112000	423066150	5970	5970	5970	5970	100
439	20240408	111900	422469150	5970	5970	5970	5970	0
440	20240408	111800	422469150	5970	5970	5970	5970	0
441	20240408	111700	422469150	5970	5970	5970	5970	0
442	20240408	111600	422469150	5970	5970	5970	5970	0
443	20240408	111500	422469150	5970	5970	5970	5970	0
444	20240408	111400	422469150	5970	5970	5970	5970	2
445	20240408	111300	422457210	5960	5960	5960	5960	0
446	20240408	111200	422457210	5960	5960	5960	5960	0
447	20240408	111100	422457210	5960	5960	5960	5960	0
448	20240408	111000	422457210	5960	5960	5960	5960	0
449	20240408	110900	422457210	5960	5960	5960	5960	0
450	20240408	110800	422457210	5960	5960	5960	5960	0
451	20240408	110700	422457210	5960	5960	5960	5960	0
452	20240408	110600	422457210	5960	5960	5960	5960	1
453	20240408	110500	422451250	5950	5950	5950	5950	50
454	20240408	110400	422153750	5950	5950	5950	5950	0
455	20240408	110300	422153750	5950	5950	5950	5950	0
456	20240408	110200	422153750	5950	5950	5950	5950	0
457	20240408	110100	422153750	5950	5950	5950	5950	0
458	20240408	110000	422153750	5950	5950	5950	5950	0
459	20240408	105900	422153750	5950	5950	5950	5950	500
460	20240408	105800	419178750	5950	5950	5950	5950	106
461	20240408	105700	418548050	5940	5960	5960	5940	2000
462	20240408	105600	406648550	5970	5970	5970	5970	0
463	20240408	105500	406648550	5970	5970	5970	5970	7
464	20240408	105400	406606760	5970	5970	5970	5970	3
465	20240408	105300	406588850	5960	5960	5960	5960	0
466	20240408	105200	406588850	5960	5960	5960	5960	900
467	20240408	105100	401224850	5960	5960	5960	5960	814
468	20240408	105000	396373410	5960	5970	5970	5960	473
469	20240408	104900	393553370	5970	5970	5970	5970	0
470	20240408	104800	393553370	5970	5980	5980	5970	786
471	20240408	104700	388859090	5980	5980	5980	5980	1000
472	20240408	104600	382879090	5980	5980	5980	5980	0
473	20240408	104500	382879090	5980	5980	5980	5980	3
474	20240408	104400	382861150	5980	5980	5980	5980	0
475	20240408	104300	382861150	5980	5980	5980	5980	74
476	20240408	104200	382418630	5980	5980	5980	5980	0
477	20240408	104100	382418630	5980	5980	5980	5980	0
478	20240408	104000	382418630	5980	5980	5980	5980	31
479	20240408	103900	382233250	5980	5980	5980	5980	1
480	20240408	103800	382227270	5980	5980	5980	5980	2
481	20240408	103700	382215310	5980	5980	5980	5980	0
482	20240408	103600	382215310	5980	5980	5980	5980	0
483	20240408	103500	382215310	5980	5980	5980	5980	0
484	20240408	103400	382215310	5980	5980	5980	5980	10
485	20240408	103300	382155510	5980	5980	5980	5980	1000
486	20240408	103200	376175510	5980	5980	5980	5980	14
487	20240408	103100	376091790	5990	5990	5990	5990	10
488	20240408	103000	376031890	5990	5990	5990	5990	0
489	20240408	102900	376031890	5990	5990	5990	5990	0
490	20240408	102800	376031890	5990	5990	5990	5990	2
491	20240408	102700	376019910	5980	5980	5980	5980	0
492	20240408	102600	376019910	5980	5980	5980	5980	11
493	20240408	102500	375954130	5980	5980	5980	5980	168
494	20240408	102400	374949490	5980	5980	5980	5980	6
495	20240408	102300	374913610	5980	5980	5980	5980	1
496	20240408	102200	374907630	5980	5980	5980	5980	0
497	20240408	102100	374907630	5980	5980	5980	5980	2
498	20240408	102000	374895670	5980	5980	5980	5980	0
499	20240408	101900	374895670	5980	5980	5980	5980	0
500	20240408	101800	374895670	5980	5980	5980	5980	50
501	20240408	101700	374596670	5990	5990	5990	5990	0
502	20240408	101600	374596670	5990	5990	5990	5990	10
503	20240408	101500	374536770	5990	5990	5990	5990	0
504	20240408	101400	374536770	5990	5990	5990	5990	0
505	20240408	101300	374536770	5990	5990	5990	5990	0
506	20240408	101200	374536770	5990	5990	5990	5990	0
507	20240408	101100	374536770	5990	5990	5990	5990	0
508	20240408	101000	374536770	5990	5990	5990	5990	0
509	20240408	100900	374536770	5990	5990	5990	5990	4
510	20240408	100800	374512810	5990	5990	5990	5990	2
511	20240408	100700	374500830	5990	5990	5990	5990	66
512	20240408	100600	374105490	5980	5980	5980	5980	5
513	20240408	100500	374075590	5990	5990	5990	5990	1
514	20240408	100400	374069600	5980	5980	5980	5980	729
515	20240408	100300	369710180	5980	5980	5980	5980	1
516	20240408	100200	369704200	5960	5960	5960	5960	0
517	20240408	100100	369704200	5960	5970	5980	5960	20
518	20240408	100000	369584930	5980	5980	5980	5980	4
519	20240408	095900	369561010	5980	5980	5980	5980	3
520	20240408	095800	369543070	5980	5980	5980	5980	2
521	20240408	095700	369531110	5980	5980	5980	5980	10
522	20240408	095600	369471310	5990	5990	5990	5990	0
523	20240408	095500	369471310	5990	5970	5990	5960	668
524	20240408	095400	365487570	5970	5970	5970	5960	78
525	20240408	095300	365021920	5970	5970	5970	5970	0
526	20240408	095200	365021920	5970	5970	5970	5970	20
527	20240408	095100	364902520	5990	5980	5990	5980	11
528	20240408	095000	364836730	5970	5970	5970	5970	90
529	20240408	094900	364299430	5980	5980	5980	5980	10
530	20240408	094800	364239630	5970	5980	5980	5970	426
531	20240408	094700	361695280	5990	5990	5990	5990	0
532	20240408	094600	361695280	5990	5990	5990	5990	25
533	20240408	094500	361545530	5980	5990	5990	5980	122
534	20240408	094400	360815770	6000	5990	6000	5990	3
535	20240408	094300	360797790	5980	5980	5980	5980	473
536	20240408	094200	357969250	5970	5980	5980	5970	765
537	20240408	094100	353402090	5990	5950	5990	5950	31
538	20240408	094000	353216440	5980	5980	5980	5980	0
539	20240408	093900	353216440	5980	5960	5980	5960	846
540	20240408	093800	348163220	5920	5920	5920	5920	108
541	20240408	093700	347523860	5910	5940	5940	5910	2072
542	20240408	093600	335264500	5950	5970	5970	5950	1498
543	20240408	093500	326335360	5970	5970	5970	5970	1097
544	20240408	093400	319786270	5980	5980	5980	5980	66
545	20240408	093300	319391590	5980	5960	5980	5960	507
546	20240408	093200	316369750	5960	5960	5960	5960	0
547	20240408	093100	316369750	5960	5950	5960	5950	2116
548	20240408	093000	303763050	5950	5950	5950	5950	289
549	20240408	092900	302043500	5950	5950	5950	5950	559
550	20240408	092800	298717450	5920	5920	5920	5920	0
551	20240408	092700	298717450	5920	5930	5930	5920	14
552	20240408	092600	298634520	5930	5910	5930	5900	1108
553	20240408	092500	292090340	5900	5920	5940	5900	481
554	20240408	092400	289243040	5900	5950	5950	5890	2101
555	20240408	092300	276844320	5910	5910	5930	5900	5196
556	20240408	092200	246173020	5900	5990	5990	5900	19404
557	20240408	092100	131173750	5990	6000	6000	5990	1296
558	20240408	092000	123405410	6000	6010	6010	6000	4808
559	20240408	091900	94536040	6010	6010	6010	6010	200
560	20240408	091800	93334040	6010	6010	6010	6010	136
561	20240408	091700	92516680	6010	6010	6010	6010	502
562	20240408	091600	89499660	6020	6020	6020	6020	360
563	20240408	091500	87332460	6020	6020	6020	6020	0
564	20240408	091400	87332460	6020	6040	6040	6020	1852
565	20240408	091300	76179670	6030	6030	6030	6030	10
566	20240408	091200	76119370	6030	6030	6030	6030	125
567	20240408	091100	75365620	6030	6030	6030	6030	37
568	20240408	091000	75142510	6050	6050	6050	6050	40
569	20240408	090900	74900510	6050	6050	6050	6050	272
570	20240408	090800	73254910	6030	6030	6030	6030	2
571	20240408	090700	73242850	6030	6030	6030	6020	578
572	20240408	090600	69760580	6030	6050	6050	6030	393
573	20240408	090500	67390530	6050	6050	6050	6050	0
574	20240408	090400	67390530	6050	6060	6060	6050	2215
575	20240408	090300	53987760	6050	6050	6060	6050	2059
576	20240408	090200	41527190	6070	6070	6070	6070	6
577	20240408	090100	41490770	6030	6050	6050	6030	2358
578	20240408	090000	27228320	6040	6040	6040	6040	4508