KissMeData/001230/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	183300	310260450	7960	7960	7960	7960	137
3	20240408	183200	310260450	7960	7960	7960	7960	0
4	20240408	183100	310260450	7960	7960	7960	7960	0
5	20240408	183000	310260450	7960	7960	7960	7960	0
6	20240408	182900	310260450	7960	7960	7960	7960	0
7	20240408	182800	310260450	7960	7960	7960	7960	0
8	20240408	182700	310260450	7960	7960	7960	7960	0
9	20240408	182600	310260450	7960	7960	7960	7960	0
10	20240408	182500	310260450	7960	7960	7960	7960	0
11	20240408	182400	310260450	7960	7960	7960	7960	0
12	20240408	182300	310260450	7960	7960	7960	7960	0
13	20240408	182200	310260450	7960	7960	7960	7960	0
14	20240408	182100	310260450	7960	7960	7960	7960	0
15	20240408	182000	310260450	7960	7960	7960	7960	0
16	20240408	181900	310260450	7960	7960	7960	7960	0
17	20240408	181800	310260450	7960	7960	7960	7960	0
18	20240408	181700	310260450	7960	7960	7960	7960	0
19	20240408	181600	310260450	7960	7960	7960	7960	0
20	20240408	181500	310260450	7960	7960	7960	7960	0
21	20240408	181400	310260450	7960	7960	7960	7960	0
22	20240408	181300	310260450	7960	7960	7960	7960	0
23	20240408	181200	310260450	7960	7960	7960	7960	0
24	20240408	181100	310260450	7960	7960	7960	7960	0
25	20240408	181000	310260450	7960	7960	7960	7960	0
26	20240408	180900	310260450	7960	7960	7960	7960	0
27	20240408	180800	310260450	7960	7960	7960	7960	0
28	20240408	180700	310260450	7960	7960	7960	7960	0
29	20240408	180600	310260450	7960	7960	7960	7960	0
30	20240408	180500	310260450	7960	7960	7960	7960	0
31	20240408	180400	310260450	7960	7960	7960	7960	0
32	20240408	180300	310260450	7960	7960	7960	7960	137
33	20240408	180200	310260450	7960	7960	7960	7960	0
34	20240408	180100	310260450	7960	7960	7960	7960	0
35	20240408	180000	310260450	7960	7960	7960	7960	0
36	20240408	175900	310260450	7960	7960	7960	7960	0
37	20240408	175800	310260450	7960	7960	7960	7960	0
38	20240408	175700	310260450	7960	7960	7960	7960	0
39	20240408	175600	310260450	7960	7960	7960	7960	0
40	20240408	175500	310260450	7960	7960	7960	7960	0
41	20240408	175400	310260450	7960	7960	7960	7960	0
42	20240408	175300	310260450	7960	7960	7960	7960	0
43	20240408	175200	310260450	7960	7960	7960	7960	0
44	20240408	175100	310260450	7960	7960	7960	7960	0
45	20240408	175000	310260450	7960	7960	7960	7960	0
46	20240408	174900	310260450	7960	7960	7960	7960	0
47	20240408	174800	310260450	7960	7960	7960	7960	0
48	20240408	174700	310260450	7960	7960	7960	7960	0
49	20240408	174600	310260450	7960	7960	7960	7960	0
50	20240408	174500	310260450	7960	7960	7960	7960	0
51	20240408	174400	310260450	7960	7960	7960	7960	0
52	20240408	174300	310260450	7960	7960	7960	7960	0
53	20240408	174200	310260450	7960	7960	7960	7960	0
54	20240408	174100	310260450	7960	7960	7960	7960	0
55	20240408	174000	310260450	7960	7960	7960	7960	0
56	20240408	173900	310260450	7960	7960	7960	7960	0
57	20240408	173800	310260450	7960	7960	7960	7960	0
58	20240408	173700	310260450	7960	7960	7960	7960	0
59	20240408	173600	310260450	7960	7960	7960	7960	0
60	20240408	173500	310260450	7960	7960	7960	7960	0
61	20240408	173400	310260450	7960	7960	7960	7960	0
62	20240408	173300	310260450	7960	7960	7960	7960	137
63	20240408	173200	310260450	7960	7960	7960	7960	0
64	20240408	173100	310260450	7960	7960	7960	7960	0
65	20240408	173000	310260450	7960	7960	7960	7960	0
66	20240408	172900	310260450	7960	7960	7960	7960	0
67	20240408	172800	310260450	7960	7960	7960	7960	0
68	20240408	172700	310260450	7960	7960	7960	7960	0
69	20240408	172600	310260450	7960	7960	7960	7960	0
70	20240408	172500	310260450	7960	7960	7960	7960	0
71	20240408	172400	310260450	7960	7960	7960	7960	0
72	20240408	172300	310260450	7960	7960	7960	7960	0
73	20240408	172200	310260450	7960	7960	7960	7960	0
74	20240408	172100	310260450	7960	7960	7960	7960	0
75	20240408	172000	310260450	7960	7960	7960	7960	0
76	20240408	171900	310260450	7960	7960	7960	7960	0
77	20240408	171800	310260450	7960	7960	7960	7960	0
78	20240408	171700	310260450	7960	7960	7960	7960	0
79	20240408	171600	310260450	7960	7960	7960	7960	0
80	20240408	171500	310260450	7960	7960	7960	7960	0
81	20240408	171400	310260450	7960	7960	7960	7960	0
82	20240408	171300	310260450	7960	7960	7960	7960	0
83	20240408	171200	310260450	7960	7960	7960	7960	0
84	20240408	171100	310260450	7960	7960	7960	7960	0
85	20240408	171000	310260450	7960	7960	7960	7960	0
86	20240408	170900	310260450	7960	7960	7960	7960	0
87	20240408	170800	310260450	7960	7960	7960	7960	0
88	20240408	170700	310260450	7960	7960	7960	7960	0
89	20240408	170600	310260450	7960	7960	7960	7960	0
90	20240408	170500	310260450	7960	7960	7960	7960	0
91	20240408	170400	310260450	7960	7960	7960	7960	0
92	20240408	170300	310260450	7960	7960	7960	7960	137
93	20240408	170200	310260450	7960	7960	7960	7960	0
94	20240408	170100	310260450	7960	7960	7960	7960	0
95	20240408	170000	310260450	7960	7960	7960	7960	0
96	20240408	165900	310260450	7960	7960	7960	7960	0
97	20240408	165800	310260450	7960	7960	7960	7960	0
98	20240408	165700	310260450	7960	7960	7960	7960	0
99	20240408	165600	310260450	7960	7960	7960	7960	0
100	20240408	165500	310260450	7960	7960	7960	7960	0
101	20240408	165400	310260450	7960	7960	7960	7960	0
102	20240408	165300	310260450	7960	7960	7960	7960	0
103	20240408	165200	310260450	7960	7960	7960	7960	0
104	20240408	165100	310260450	7960	7960	7960	7960	0
105	20240408	165000	310260450	7960	7960	7960	7960	0
106	20240408	164900	310260450	7960	7960	7960	7960	0
107	20240408	164800	310260450	7960	7960	7960	7960	0
108	20240408	164700	310260450	7960	7960	7960	7960	0
109	20240408	164600	310260450	7960	7960	7960	7960	0
110	20240408	164500	310260450	7960	7960	7960	7960	0
111	20240408	164400	310260450	7960	7960	7960	7960	0
112	20240408	164300	310260450	7960	7960	7960	7960	0
113	20240408	164200	310260450	7960	7960	7960	7960	0
114	20240408	164100	310260450	7960	7960	7960	7960	0
115	20240408	164000	310260450	7960	7960	7960	7960	0
116	20240408	163900	310260450	7960	7960	7960	7960	0
117	20240408	163800	310260450	7960	7960	7960	7960	0
118	20240408	163700	310260450	7960	7960	7960	7960	0
119	20240408	163600	310260450	7960	7960	7960	7960	0
120	20240408	163500	310260450	7960	7960	7960	7960	0
121	20240408	163400	310260450	7960	7960	7960	7960	0
122	20240408	163300	310260450	7960	7960	7960	7960	137
123	20240408	163200	310260450	7960	7960	7960	7960	0
124	20240408	163100	310260450	7960	7960	7960	7960	0
125	20240408	163000	310260450	7960	7960	7960	7960	0
126	20240408	162900	310260450	7960	7960	7960	7960	0
127	20240408	162800	310260450	7960	7960	7960	7960	0
128	20240408	162700	310260450	7960	7960	7960	7960	0
129	20240408	162600	310260450	7960	7960	7960	7960	0
130	20240408	162500	310260450	7960	7960	7960	7960	0
131	20240408	162400	310260450	7960	7960	7960	7960	0
132	20240408	162300	310260450	7960	7960	7960	7960	0
133	20240408	162200	310260450	7960	7960	7960	7960	0
134	20240408	162100	310260450	7960	7960	7960	7960	0
135	20240408	162000	310260450	7960	7960	7960	7960	0
136	20240408	161900	310260450	7960	7960	7960	7960	0
137	20240408	161800	310260450	7960	7960	7960	7960	0
138	20240408	161700	310260450	7960	7960	7960	7960	0
139	20240408	161600	310260450	7960	7960	7960	7960	0
140	20240408	161500	310260450	7960	7960	7960	7960	0
141	20240408	161400	310260450	7960	7960	7960	7960	0
142	20240408	161300	310260450	7960	7960	7960	7960	0
143	20240408	161200	310260450	7960	7960	7960	7960	0
144	20240408	161100	310260450	7960	7960	7960	7960	0
145	20240408	161000	310260450	7960	7960	7960	7960	0
146	20240408	160900	310260450	7960	7960	7960	7960	0
147	20240408	160800	310260450	7960	7960	7960	7960	0
148	20240408	160700	310260450	7960	7960	7960	7960	0
149	20240408	160600	310260450	7960	7960	7960	7960	0
150	20240408	160500	310260450	7960	7960	7960	7960	0
151	20240408	160400	310260450	7960	7960	7960	7960	0
152	20240408	160300	310260450	7960	7960	7960	7960	137
153	20240408	160200	310260450	7960	7960	7960	7960	0
154	20240408	160100	310260450	7960	7960	7960	7960	0
155	20240408	160000	310260450	7960	7960	7960	7960	0
156	20240408	155900	310260450	7960	7960	7960	7960	0
157	20240408	155800	310260450	7960	7960	7960	7960	0
158	20240408	155700	310260450	7960	7960	7960	7960	0
159	20240408	155600	310260450	7960	7960	7960	7960	0
160	20240408	155500	310260450	7960	7960	7960	7960	0
161	20240408	155400	310260450	7960	7960	7960	7960	0
162	20240408	155300	310260450	7960	7960	7960	7960	0
163	20240408	155200	310260450	7960	7960	7960	7960	0
164	20240408	155100	310260450	7960	7960	7960	7960	0
165	20240408	155000	310260450	7960	7960	7960	7960	0
166	20240408	154900	310260450	7960	7960	7960	7960	0
167	20240408	154800	310260450	7960	7960	7960	7960	0
168	20240408	154700	310260450	7960	7960	7960	7960	0
169	20240408	154600	310260450	7960	7960	7960	7960	0
170	20240408	154500	310260450	7960	7960	7960	7960	0
171	20240408	154400	310260450	7960	7960	7960	7960	0
172	20240408	154300	310260450	7960	7960	7960	7960	0
173	20240408	154200	310260450	7960	7960	7960	7960	0
174	20240408	154100	310260450	7960	7960	7960	7960	0
175	20240408	154000	310260450	7960	7960	7960	7960	0
176	20240408	153900	310260450	7960	7960	7960	7960	0
177	20240408	153800	310260450	7960	7960	7960	7960	0
178	20240408	153700	310260450	7960	7960	7960	7960	0
179	20240408	153600	310260450	7960	7960	7960	7960	0
180	20240408	153500	310260450	7960	7960	7960	7960	0
181	20240408	153400	310260450	7960	7960	7960	7960	0
182	20240408	153300	310260450	7960	7960	7960	7960	137
183	20240408	153200	310260450	7960	7960	7960	7960	0
184	20240408	153100	310260450	7960	7960	7960	7960	0
185	20240408	153000	310260450	7960	7960	7960	7960	137
186	20240408	152900	309169930	7900	7900	7900	7900	0
187	20240408	152800	309169930	7900	7900	7900	7900	0
188	20240408	152700	309169930	7900	7900	7900	7900	0
189	20240408	152600	309169930	7900	7900	7900	7900	0
190	20240408	152500	309169930	7900	7900	7900	7900	0
191	20240408	152400	309169930	7900	7900	7900	7900	0
192	20240408	152300	309169930	7900	7900	7900	7900	0
193	20240408	152200	309169930	7900	7900	7900	7900	0
194	20240408	152100	309169930	7900	7900	7900	7900	0
195	20240408	152000	309169930	7900	7900	7900	7900	0
196	20240408	151900	309169930	7900	7950	7960	7900	1199
197	20240408	151800	299683210	7910	7950	7950	7910	15
198	20240408	151700	299564400	7910	7910	7910	7910	0
199	20240408	151600	299564400	7910	7910	7950	7910	12
200	20240408	151500	299469180	7930	7930	7930	7930	7
201	20240408	151400	299413670	7910	7910	7910	7910	1
202	20240408	151300	299405760	7910	7910	7910	7910	22
203	20240408	151200	299231740	7930	7920	7930	7910	256
204	20240408	151100	297204200	7910	7920	7920	7910	14
205	20240408	151000	297093340	7910	7910	7910	7910	54
206	20240408	150900	296666200	7910	7910	7910	7910	148
207	20240408	150800	295495520	7910	7910	7920	7910	17
208	20240408	150700	295360910	7910	7910	7910	7910	0
209	20240408	150600	295360910	7910	7910	7910	7910	4
210	20240408	150500	295329270	7910	7910	7910	7900	89
211	20240408	150400	294625970	7900	7900	7900	7890	1259
212	20240408	150300	284680750	7900	7900	7900	7900	292
213	20240408	150200	282373950	7900	7900	7900	7900	72
214	20240408	150100	281805150	7910	7920	7930	7910	714
215	20240408	150000	276145920	7910	7910	7910	7910	0
216	20240408	145900	276145920	7910	7910	7910	7910	0
217	20240408	145800	276145920	7910	7900	7910	7900	24
218	20240408	145700	275956310	7900	7900	7900	7900	143
219	20240408	145600	274826610	7900	7900	7900	7900	0
220	20240408	145500	274826610	7900	7920	7920	7900	5
221	20240408	145400	274787040	7900	7920	7920	7900	41
222	20240408	145300	274462740	7900	7920	7920	7900	226
223	20240408	145200	272676830	7910	7910	7910	7910	17
224	20240408	145100	272542360	7910	7910	7910	7910	1
225	20240408	145000	272534450	7910	7910	7910	7910	23
226	20240408	144900	272352520	7910	7910	7910	7910	13
227	20240408	144800	272249690	7910	7910	7910	7910	15
228	20240408	144700	272131040	7900	7900	7900	7900	0
229	20240408	144600	272131040	7900	7900	7900	7900	0
230	20240408	144500	272131040	7900	7900	7900	7900	0
231	20240408	144400	272131040	7900	7930	7930	7900	2
232	20240408	144300	272115210	7900	7900	7900	7900	1
233	20240408	144200	272107310	7900	7900	7900	7900	22
234	20240408	144100	271933510	7900	7900	7900	7900	0
235	20240408	144000	271933510	7900	7900	7900	7900	367
236	20240408	143900	269034210	7900	7900	7900	7900	0
237	20240408	143800	269034210	7900	7900	7900	7900	0
238	20240408	143700	269034210	7900	7900	7900	7900	0
239	20240408	143600	269034210	7900	7900	7900	7900	1
240	20240408	143500	269026310	7900	7910	7910	7900	47
241	20240408	143400	268654580	7910	7910	7910	7900	405
242	20240408	143300	265454110	7910	7940	7940	7910	744
243	20240408	143200	259550940	7950	7970	7970	7950	2128
244	20240408	143100	242633300	7950	7950	7950	7950	0
245	20240408	143000	242633300	7950	7950	7950	7950	12
246	20240408	142900	242537900	7950	7950	7950	7950	8
247	20240408	142800	242474300	7950	7950	7960	7950	121
248	20240408	142700	241512340	7950	7960	7960	7950	73
249	20240408	142600	240931500	7960	7960	7960	7960	0
250	20240408	142500	240931500	7960	7960	7960	7960	1
251	20240408	142400	240923540	7950	7960	7960	7950	101
252	20240408	142300	240119590	7970	7970	7970	7970	1
253	20240408	142200	240111620	7950	7950	7950	7950	0
254	20240408	142100	240111620	7950	7950	7950	7950	0
255	20240408	142000	240111620	7950	7950	7950	7950	0
256	20240408	141900	240111620	7950	7950	7950	7950	0
257	20240408	141800	240111620	7950	7950	7950	7950	5
258	20240408	141700	240071870	7950	7950	7950	7950	127
259	20240408	141600	239062220	7970	7970	7970	7970	0
260	20240408	141500	239062220	7970	7970	7970	7970	0
261	20240408	141400	239062220	7970	7970	7970	7970	0
262	20240408	141300	239062220	7970	7970	7970	7970	0
263	20240408	141200	239062220	7970	7970	7970	7970	3
264	20240408	141100	239038310	7970	7970	7970	7970	12
265	20240408	141000	238942670	7950	7960	7960	7950	128
266	20240408	140900	237923940	7970	7970	7970	7970	0
267	20240408	140800	237923940	7970	7970	7970	7970	0
268	20240408	140700	237923940	7970	7970	7970	7970	0
269	20240408	140600	237923940	7970	7970	7970	7970	0
270	20240408	140500	237923940	7970	7970	7970	7970	41
271	20240408	140400	237597170	7970	7970	7970	7970	0
272	20240408	140300	237597170	7970	7970	7970	7970	0
273	20240408	140200	237597170	7970	7970	7970	7970	0
274	20240408	140100	237597170	7970	7970	7970	7970	0
275	20240408	140000	237597170	7970	7970	7970	7970	5
276	20240408	135900	237557320	7970	7970	7970	7970	0
277	20240408	135800	237557320	7970	7970	7970	7970	31
278	20240408	135700	237310250	7970	7970	7970	7970	0
279	20240408	135600	237310250	7970	7970	7970	7970	1
280	20240408	135500	237302280	7980	7980	7980	7980	1
281	20240408	135400	237294300	7980	7980	7980	7980	0
282	20240408	135300	237294300	7980	7980	7980	7980	0
283	20240408	135200	237294300	7980	7980	7980	7980	0
284	20240408	135100	237294300	7980	7980	7980	7980	1
285	20240408	135000	237286320	7980	7980	7980	7980	0
286	20240408	134900	237286320	7980	7980	7980	7980	0
287	20240408	134800	237286320	7980	7980	7980	7980	0
288	20240408	134700	237286320	7980	7980	7980	7980	0
289	20240408	134600	237286320	7980	7980	7980	7980	1
290	20240408	134500	237278340	7960	7960	7960	7960	67
291	20240408	134400	236745020	7960	7960	7960	7960	0
292	20240408	134300	236745020	7960	7960	7960	7960	13
293	20240408	134200	236641540	7980	7980	7980	7980	0
294	20240408	134100	236641540	7980	7980	7980	7980	0
295	20240408	134000	236641540	7980	7970	7980	7970	11
296	20240408	133900	236553850	7970	7970	7970	7970	0
297	20240408	133800	236553850	7970	7970	7970	7970	35
298	20240408	133700	236274900	7970	7970	7970	7970	1
299	20240408	133600	236266930	7970	7970	7970	7970	201
300	20240408	133500	234664960	7970	7970	7970	7970	0
301	20240408	133400	234664960	7970	7970	7970	7970	0
302	20240408	133300	234664960	7970	7970	7970	7970	0
303	20240408	133200	234664960	7970	7970	7970	7970	12
304	20240408	133100	234569320	7970	7970	7970	7970	102
305	20240408	133000	233756380	7970	7970	7970	7970	544
306	20240408	132900	229420700	7970	7970	7970	7970	0
307	20240408	132800	229420700	7970	7970	7970	7970	0
308	20240408	132700	229420700	7970	7970	7970	7970	0
309	20240408	132600	229420700	7970	7980	7980	7970	1800
310	20240408	132500	215058540	7980	7980	7980	7980	0
311	20240408	132400	215058540	7980	7980	7980	7980	0
312	20240408	132300	215058540	7980	7980	7980	7980	0
313	20240408	132200	215058540	7980	7980	7980	7980	233
314	20240408	132100	213199200	7980	7980	7980	7980	0
315	20240408	132000	213199200	7980	7980	7980	7980	0
316	20240408	131900	213199200	7980	7980	7980	7980	0
317	20240408	131800	213199200	7980	7980	7980	7980	0
318	20240408	131700	213199200	7980	7980	7980	7980	0
319	20240408	131600	213199200	7980	7980	7980	7980	0
320	20240408	131500	213199200	7980	7980	7980	7980	44
321	20240408	131400	212848080	7980	7980	7980	7980	0
322	20240408	131300	212848080	7980	7980	7980	7980	10
323	20240408	131200	212768280	7990	7990	7990	7990	0
324	20240408	131100	212768280	7990	7990	7990	7990	0
325	20240408	131000	212768280	7990	7980	7990	7980	60
326	20240408	130900	212288980	7980	7990	7990	7980	143
327	20240408	130800	211146490	7980	7980	7990	7980	162
328	20240408	130700	209853060	7980	7980	7980	7980	0
329	20240408	130600	209853060	7980	7980	7980	7980	45
330	20240408	130500	209493960	7990	7990	7990	7990	0
331	20240408	130400	209493960	7990	7990	7990	7990	0
332	20240408	130300	209493960	7990	7990	7990	7990	1
333	20240408	130200	209485970	7990	7990	7990	7990	0
334	20240408	130100	209485970	7990	7990	7990	7990	1
335	20240408	130000	209477980	7990	7990	7990	7990	0
336	20240408	125900	209477980	7990	7990	7990	7990	0
337	20240408	125800	209477980	7990	7990	7990	7990	1
338	20240408	125700	209469990	7980	7990	7990	7980	13
339	20240408	125600	209366220	7980	7980	7980	7980	1
340	20240408	125500	209358240	7990	7990	7990	7990	6
341	20240408	125400	209310300	7990	7990	7990	7990	0
342	20240408	125300	209310300	7990	7990	7990	7990	0
343	20240408	125200	209310300	7990	7990	7990	7990	44
344	20240408	125100	208958740	7990	7990	7990	7990	0
345	20240408	125000	208958740	7990	7990	7990	7990	0
346	20240408	124900	208958740	7990	7990	7990	7990	0
347	20240408	124800	208958740	7990	7980	7990	7980	3
348	20240408	124700	208934790	7970	7970	7970	7970	0
349	20240408	124600	208934790	7970	7970	7970	7970	0
350	20240408	124500	208934790	7970	7960	7970	7960	4
351	20240408	124400	208902940	7970	7970	7970	7970	0
352	20240408	124300	208902940	7970	7970	7970	7970	0
353	20240408	124200	208902940	7970	7970	7970	7970	0
354	20240408	124100	208902940	7970	7970	7970	7970	0
355	20240408	124000	208902940	7970	7970	7970	7970	100
356	20240408	123900	208105940	7970	7970	7970	7970	105
357	20240408	123800	207269090	7970	7970	7970	7970	1
358	20240408	123700	207261120	7960	7960	7960	7960	0
359	20240408	123600	207261120	7960	7960	7960	7960	19
360	20240408	123500	207109880	7950	7950	7950	7950	0
361	20240408	123400	207109880	7950	7950	7950	7950	0
362	20240408	123300	207109880	7950	7950	7950	7950	0
363	20240408	123200	207109880	7950	7950	7950	7950	0
364	20240408	123100	207109880	7950	7950	7950	7950	0
365	20240408	123000	207109880	7950	7950	7950	7950	2
366	20240408	122900	207093980	7950	7950	7950	7950	200
367	20240408	122800	205503980	7950	7950	7950	7950	1
368	20240408	122700	205496030	7950	7950	7950	7950	0
369	20240408	122600	205496030	7950	7940	7950	7940	26
370	20240408	122500	205289580	7940	7940	7940	7940	0
371	20240408	122400	205289580	7940	7940	7940	7940	22
372	20240408	122300	205114900	7950	7950	7950	7950	0
373	20240408	122200	205114900	7950	7950	7950	7950	41
374	20240408	122100	204788950	7970	7940	7970	7940	691
375	20240408	122000	199281710	7940	7940	7940	7940	20
376	20240408	121900	199122910	7940	7940	7940	7940	124
377	20240408	121800	198138350	7940	7940	7940	7940	50
378	20240408	121700	197741350	7930	7930	7930	7930	0
379	20240408	121600	197741350	7930	7930	7930	7930	121
380	20240408	121500	196781820	7930	7930	7930	7930	0
381	20240408	121400	196781820	7930	7930	7930	7930	10
382	20240408	121300	196702520	7940	7940	7940	7940	7
383	20240408	121200	196646940	7920	7920	7920	7920	18
384	20240408	121100	196504380	7920	7920	7920	7920	0
385	20240408	121000	196504380	7920	7920	7920	7920	0
386	20240408	120900	196504380	7920	7920	7920	7920	30
387	20240408	120800	196266780	7920	7920	7920	7920	0
388	20240408	120700	196266780	7920	7920	7920	7920	366
389	20240408	120600	193368060	7880	7940	7940	7880	4273
390	20240408	120500	159620810	7920	7930	7930	7920	2
391	20240408	120400	159604960	7930	7930	7930	7930	0
392	20240408	120300	159604960	7930	7930	7930	7930	0
393	20240408	120200	159604960	7930	7950	7950	7930	9
394	20240408	120100	159533430	7950	7950	7950	7950	17
395	20240408	120000	159398280	7950	7950	7950	7950	0
396	20240408	115900	159398280	7950	7940	7950	7940	290
397	20240408	115800	157095660	7940	7940	7940	7940	1
398	20240408	115700	157087720	7940	7940	7940	7940	1
399	20240408	115600	157079780	7940	7940	7940	7940	1
400	20240408	115500	157071840	7960	7960	7960	7960	0
401	20240408	115400	157071840	7960	7960	7970	7960	506
402	20240408	115300	153044070	7960	7960	7960	7960	0
403	20240408	115200	153044070	7960	7930	7960	7930	1198
404	20240408	115100	143543840	7950	7950	7950	7950	0
405	20240408	115000	143543840	7950	7950	7950	7950	2
406	20240408	114900	143527940	7950	7950	7950	7950	0
407	20240408	114800	143527940	7950	7950	7950	7950	1
408	20240408	114700	143519990	7950	7950	7950	7950	2
409	20240408	114600	143504090	7950	7950	7950	7950	41
410	20240408	114500	143178140	7950	7950	7950	7950	2
411	20240408	114400	143162240	7950	7950	7950	7920	7
412	20240408	114300	143106720	7940	7940	7940	7940	106
413	20240408	114200	142265080	7940	7940	7940	7940	2
414	20240408	114100	142249200	7930	7930	7940	7930	6
415	20240408	114000	142201610	7940	7940	7940	7930	34
416	20240408	113900	141931970	7930	7930	7930	7930	17
417	20240408	113800	141797160	7940	7940	7940	7930	94
418	20240408	113700	141050840	7940	7940	7940	7940	2
419	20240408	113600	141034960	7930	7950	7950	7930	21
420	20240408	113500	140868110	7940	7950	7950	7940	4
421	20240408	113400	140836320	7950	7950	7950	7950	1
422	20240408	113300	140828370	7930	7930	7930	7930	4
423	20240408	113200	140796650	7950	7930	7950	7930	19
424	20240408	113100	140645940	7930	7930	7930	7930	14
425	20240408	113000	140534920	7930	7920	7930	7920	210
426	20240408	112900	138871700	7910	7930	7950	7910	183
427	20240408	112800	137420200	7930	7930	7930	7930	4
428	20240408	112700	137388480	7910	7930	7930	7910	34
429	20240408	112600	137118940	7930	7930	7930	7930	1
430	20240408	112500	137111010	7930	7920	7930	7920	3
431	20240408	112400	137087240	7910	7930	7930	7910	26
432	20240408	112300	136881160	7930	7930	7930	7930	212
433	20240408	112200	135200000	7930	7910	7930	7910	5
434	20240408	112100	135160430	7920	7920	7920	7920	0
435	20240408	112000	135160430	7920	7920	7930	7920	111
436	20240408	111900	134281290	7920	7900	7920	7900	84
437	20240408	111800	133616090	7920	7920	7920	7920	202
438	20240408	111700	132016250	7920	7920	7920	7920	13
439	20240408	111600	131913290	7930	7930	7930	7930	1
440	20240408	111500	131905360	7930	7900	7930	7900	96
441	20240408	111400	131146930	7900	7930	7930	7900	71
442	20240408	111300	130586000	7930	7930	7930	7930	1
443	20240408	111200	130578070	7930	7910	7930	7910	131
444	20240408	111100	129541840	7920	7920	7920	7920	11
445	20240408	111000	129454720	7930	7920	7930	7920	9
446	20240408	110900	129383410	7930	7930	7930	7930	0
447	20240408	110800	129383410	7930	7930	7930	7930	2
448	20240408	110700	129367550	7900	7910	7910	7900	209
449	20240408	110600	127714380	7920	7930	7930	7920	402
450	20240408	110500	124530520	7930	7920	7930	7920	42
451	20240408	110400	124197760	7950	7950	7950	7950	1
452	20240408	110300	124189810	7950	7950	7950	7950	1
453	20240408	110200	124181860	7950	7950	7950	7950	1
454	20240408	110100	124173910	7930	7930	7930	7930	2
455	20240408	110000	124158050	7930	7930	7930	7930	81
456	20240408	105900	123515720	7930	7930	7930	7930	110
457	20240408	105800	122643420	7930	7920	7930	7920	127
458	20240408	105700	121637550	7930	7930	7930	7930	0
459	20240408	105600	121637550	7930	7930	7930	7930	2
460	20240408	105500	121621690	7930	7930	7930	7930	0
461	20240408	105400	121621690	7930	7930	7930	7930	31
462	20240408	105300	121375860	7930	7930	7930	7930	11
463	20240408	105200	121288630	7930	7930	7930	7930	1
464	20240408	105100	121280700	7930	7930	7930	7930	1
465	20240408	105000	121272770	7930	7930	7930	7930	2
466	20240408	104900	121256910	7930	7930	7930	7930	0
467	20240408	104800	121256910	7930	7920	7930	7920	309
468	20240408	104700	118809620	7920	7920	7920	7920	4
469	20240408	104600	118777940	7920	7920	7920	7920	3
470	20240408	104500	118754180	7910	7910	7910	7910	11
471	20240408	104400	118667170	7920	7920	7920	7920	2
472	20240408	104300	118651330	7910	7910	7910	7910	0
473	20240408	104200	118651330	7910	7920	7920	7910	6
474	20240408	104100	118603860	7920	7920	7920	7920	3
475	20240408	104000	118580100	7920	7920	7920	7920	459
476	20240408	103900	114944820	7930	7940	7950	7930	657
477	20240408	103800	109722900	7940	7940	7940	7940	1
478	20240408	103700	109714960	7940	7940	7940	7940	0
479	20240408	103600	109714960	7940	7940	7940	7940	2
480	20240408	103500	109699080	7940	7940	7940	7940	0
481	20240408	103400	109699080	7940	7940	7940	7940	3
482	20240408	103300	109675260	7940	7940	7940	7940	0
483	20240408	103200	109675260	7940	7960	7960	7940	484
484	20240408	103100	105827580	7960	7960	7960	7960	1
485	20240408	103000	105819620	7980	7980	7980	7980	1
486	20240408	102900	105811640	7980	7980	7980	7980	1
487	20240408	102800	105803660	7980	7980	7980	7980	1
488	20240408	102700	105795680	7980	7980	7980	7980	0
489	20240408	102600	105795680	7980	7980	7980	7980	3
490	20240408	102500	105771740	7950	7990	7990	7950	24
491	20240408	102400	105580700	7990	7990	7990	7990	13
492	20240408	102300	105476830	7990	7990	7990	7990	20
493	20240408	102200	105317030	7990	7990	7990	7990	13
494	20240408	102100	105213160	7990	7990	7990	7990	0
495	20240408	102000	105213160	7990	7990	7990	7990	1
496	20240408	101900	105205170	7960	7950	7960	7950	103
497	20240408	101800	104385390	7940	7940	7940	7940	41
498	20240408	101700	104059850	7940	7930	7940	7910	12
499	20240408	101600	103964700	7930	7910	7930	7910	32
500	20240408	101500	103711540	7930	7930	7930	7930	0
501	20240408	101400	103711540	7930	7930	7930	7930	8
502	20240408	101300	103648100	7930	7930	7930	7930	0
503	20240408	101200	103648100	7930	7930	7930	7930	2
504	20240408	101100	103632240	7940	7940	7940	7940	0
505	20240408	101000	103632240	7940	7940	7940	7940	1
506	20240408	100900	103624300	7940	7940	7940	7940	2
507	20240408	100800	103608420	7960	7960	7960	7960	1
508	20240408	100700	103600460	7960	7960	7960	7960	1
509	20240408	100600	103592500	7960	7960	7960	7960	2
510	20240408	100500	103576580	7960	7960	7960	7960	2
511	20240408	100400	103560660	7960	7960	7960	7880	772
512	20240408	100300	97472440	7910	7910	7910	7910	68
513	20240408	100200	96934560	7960	7960	7960	7960	2
514	20240408	100100	96918640	7960	7960	7960	7960	1
515	20240408	100000	96910680	7910	7960	7960	7910	31
516	20240408	095900	96665370	7900	7890	7900	7890	135
517	20240408	095800	95600020	7890	7890	7890	7890	0
518	20240408	095700	95600020	7890	7890	7890	7890	241
519	20240408	095600	93698530	7890	7900	7900	7890	242
520	20240408	095500	91787490	7910	7900	7930	7900	798
521	20240408	095400	85483160	7900	7900	7930	7890	575
522	20240408	095300	80943990	7930	7930	7930	7930	0
523	20240408	095200	80943990	7930	7930	7930	7930	0
524	20240408	095100	80943990	7930	7930	7930	7930	0
525	20240408	095000	80943990	7930	7930	7930	7930	7
526	20240408	094900	80888480	7930	7930	7930	7930	117
527	20240408	094800	79960670	7930	7930	7930	7930	1
528	20240408	094700	79952740	7930	7930	7930	7930	0
529	20240408	094600	79952740	7930	7930	7930	7930	1
530	20240408	094500	79944810	7920	7920	7920	7920	0
531	20240408	094400	79944810	7920	7920	7920	7920	25
532	20240408	094300	79746810	7920	7920	7920	7920	0
533	20240408	094200	79746810	7920	7920	7920	7920	0
534	20240408	094100	79746810	7920	7920	7920	7920	0
535	20240408	094000	79746810	7920	7920	7920	7920	1
536	20240408	093900	79738890	7880	7880	7880	7880	0
537	20240408	093800	79738890	7880	7920	7920	7880	565
538	20240408	093700	75283880	7880	7880	7880	7880	0
539	20240408	093600	75283880	7880	7880	7880	7880	0
540	20240408	093500	75283880	7880	7880	7880	7880	3
541	20240408	093400	75260240	7900	7900	7900	7900	3
542	20240408	093300	75236540	7900	7880	7900	7880	82
543	20240408	093200	74588940	7900	7890	7900	7880	81
544	20240408	093100	73949900	7900	7900	7900	7900	12
545	20240408	093000	73855100	7900	7890	7900	7890	240
546	20240408	092900	71961470	7890	7890	7890	7890	20
547	20240408	092800	71803670	7890	7890	7890	7880	776
548	20240408	092700	65681100	7890	7890	7890	7890	100
549	20240408	092600	64892100	7890	7890	7890	7890	0
550	20240408	092500	64892100	7890	7890	7890	7890	0
551	20240408	092400	64892100	7890	7890	7890	7890	20
552	20240408	092300	64734300	7890	7890	7890	7890	54
553	20240408	092200	64308240	7890	7880	7890	7880	94
554	20240408	092100	63567480	7880	7870	7880	7870	46
555	20240408	092000	63205350	7870	7860	7880	7850	214
556	20240408	091900	61523560	7880	7870	7880	7870	6
557	20240408	091800	61476300	7870	7870	7870	7870	0
558	20240408	091700	61476300	7870	7880	7890	7860	1833
559	20240408	091600	47054700	7890	7890	7890	7890	574
560	20240408	091500	42525840	7900	7900	7900	7890	100
561	20240408	091400	41736140	7900	7900	7900	7900	110
562	20240408	091300	40867140	7900	7900	7900	7900	37
563	20240408	091200	40574840	7920	7920	7920	7920	50
564	20240408	091100	40178840	7890	7920	7920	7890	46
565	20240408	091000	39815080	7920	7920	7920	7920	1
566	20240408	090900	39807160	7890	7910	7920	7890	520
567	20240408	090800	35699310	7910	7910	7910	7910	1306
568	20240408	090700	25368850	7910	7920	7920	7910	1231
569	20240408	090600	15621360	7930	7950	7950	7930	1422
570	20240408	090500	4339380	8000	7950	8000	7950	81
571	20240408	090400	3695380	7950	7950	7950	7950	74
572	20240408	090300	3107080	8000	8000	8000	8000	3
573	20240408	090200	3083080	8000	7960	8000	7960	196
574	20240408	090100	1522880	8000	8000	8000	8000	0
575	20240408	090000	1522880	8000	7960	8000	7960	191