KissMeData/005680/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	184200	1241942690	9860	9860	9860	9860	2904
3	20240417	184100	1241942690	9860	9860	9860	9860	0
4	20240417	184000	1241942690	9860	9860	9860	9860	0
5	20240417	183900	1241942690	9860	9860	9860	9860	0
6	20240417	183800	1241942690	9860	9860	9860	9860	0
7	20240417	183700	1241942690	9860	9860	9860	9860	0
8	20240417	183600	1241942690	9860	9860	9860	9860	0
9	20240417	183500	1241942690	9860	9860	9860	9860	0
10	20240417	183400	1241942690	9860	9860	9860	9860	0
11	20240417	183300	1241942690	9860	9860	9860	9860	0
12	20240417	183200	1241942690	9860	9860	9860	9860	0
13	20240417	183100	1241942690	9860	9860	9860	9860	0
14	20240417	183000	1241942690	9860	9860	9860	9860	0
15	20240417	182900	1241942690	9860	9860	9860	9860	0
16	20240417	182800	1241942690	9860	9860	9860	9860	0
17	20240417	182700	1241942690	9860	9860	9860	9860	0
18	20240417	182600	1241942690	9860	9860	9860	9860	0
19	20240417	182500	1241942690	9860	9860	9860	9860	0
20	20240417	182400	1241942690	9860	9860	9860	9860	0
21	20240417	182300	1241942690	9860	9860	9860	9860	0
22	20240417	182200	1241942690	9860	9860	9860	9860	0
23	20240417	182100	1241942690	9860	9860	9860	9860	0
24	20240417	182000	1241942690	9860	9860	9860	9860	0
25	20240417	181900	1241942690	9860	9860	9860	9860	0
26	20240417	181800	1241942690	9860	9860	9860	9860	0
27	20240417	181700	1241942690	9860	9860	9860	9860	0
28	20240417	181600	1241942690	9860	9860	9860	9860	0
29	20240417	181500	1241942690	9860	9860	9860	9860	0
30	20240417	181400	1241942690	9860	9860	9860	9860	0
31	20240417	181300	1241942690	9860	9860	9860	9860	0
32	20240417	181200	1241942690	9860	9860	9860	9860	2904
33	20240417	181100	1241942690	9860	9860	9860	9860	0
34	20240417	181000	1241942690	9860	9860	9860	9860	0
35	20240417	180900	1241942690	9860	9860	9860	9860	0
36	20240417	180800	1241942690	9860	9860	9860	9860	0
37	20240417	180700	1241942690	9860	9860	9860	9860	0
38	20240417	180600	1241942690	9860	9860	9860	9860	0
39	20240417	180500	1241942690	9860	9860	9860	9860	0
40	20240417	180400	1241942690	9860	9860	9860	9860	0
41	20240417	180300	1241942690	9860	9860	9860	9860	0
42	20240417	180200	1241942690	9860	9860	9860	9860	0
43	20240417	180100	1241942690	9860	9860	9860	9860	0
44	20240417	180000	1241942690	9860	9860	9860	9860	0
45	20240417	175900	1241942690	9860	9860	9860	9860	0
46	20240417	175800	1241942690	9860	9860	9860	9860	0
47	20240417	175700	1241942690	9860	9860	9860	9860	0
48	20240417	175600	1241942690	9860	9860	9860	9860	0
49	20240417	175500	1241942690	9860	9860	9860	9860	0
50	20240417	175400	1241942690	9860	9860	9860	9860	0
51	20240417	175300	1241942690	9860	9860	9860	9860	0
52	20240417	175200	1241942690	9860	9860	9860	9860	0
53	20240417	175100	1241942690	9860	9860	9860	9860	0
54	20240417	175000	1241942690	9860	9860	9860	9860	0
55	20240417	174900	1241942690	9860	9860	9860	9860	0
56	20240417	174800	1241942690	9860	9860	9860	9860	0
57	20240417	174700	1241942690	9860	9860	9860	9860	0
58	20240417	174600	1241942690	9860	9860	9860	9860	0
59	20240417	174500	1241942690	9860	9860	9860	9860	0
60	20240417	174400	1241942690	9860	9860	9860	9860	0
61	20240417	174300	1241942690	9860	9860	9860	9860	0
62	20240417	174200	1241942690	9860	9860	9860	9860	2904
63	20240417	174100	1241942690	9860	9860	9860	9860	0
64	20240417	174000	1241942690	9860	9860	9860	9860	0
65	20240417	173900	1241942690	9860	9860	9860	9860	0
66	20240417	173800	1241942690	9860	9860	9860	9860	0
67	20240417	173700	1241942690	9860	9860	9860	9860	0
68	20240417	173600	1241942690	9860	9860	9860	9860	0
69	20240417	173500	1241942690	9860	9860	9860	9860	0
70	20240417	173400	1241942690	9860	9860	9860	9860	0
71	20240417	173300	1241942690	9860	9860	9860	9860	0
72	20240417	173200	1241942690	9860	9860	9860	9860	0
73	20240417	173100	1241942690	9860	9860	9860	9860	0
74	20240417	173000	1241942690	9860	9860	9860	9860	0
75	20240417	172900	1241942690	9860	9860	9860	9860	0
76	20240417	172800	1241942690	9860	9860	9860	9860	0
77	20240417	172700	1241942690	9860	9860	9860	9860	0
78	20240417	172600	1241942690	9860	9860	9860	9860	0
79	20240417	172500	1241942690	9860	9860	9860	9860	0
80	20240417	172400	1241942690	9860	9860	9860	9860	0
81	20240417	172300	1241942690	9860	9860	9860	9860	0
82	20240417	172200	1241942690	9860	9860	9860	9860	0
83	20240417	172100	1241942690	9860	9860	9860	9860	0
84	20240417	172000	1241942690	9860	9860	9860	9860	0
85	20240417	171900	1241942690	9860	9860	9860	9860	0
86	20240417	171800	1241942690	9860	9860	9860	9860	0
87	20240417	171700	1241942690	9860	9860	9860	9860	0
88	20240417	171600	1241942690	9860	9860	9860	9860	0
89	20240417	171500	1241942690	9860	9860	9860	9860	0
90	20240417	171400	1241942690	9860	9860	9860	9860	0
91	20240417	171300	1241942690	9860	9860	9860	9860	0
92	20240417	171200	1241942690	9860	9860	9860	9860	2904
93	20240417	171100	1241942690	9860	9860	9860	9860	0
94	20240417	171000	1241942690	9860	9860	9860	9860	0
95	20240417	170900	1241942690	9860	9860	9860	9860	0
96	20240417	170800	1241942690	9860	9860	9860	9860	0
97	20240417	170700	1241942690	9860	9860	9860	9860	0
98	20240417	170600	1241942690	9860	9860	9860	9860	0
99	20240417	170500	1241942690	9860	9860	9860	9860	0
100	20240417	170400	1241942690	9860	9860	9860	9860	0
101	20240417	170300	1241942690	9860	9860	9860	9860	0
102	20240417	170200	1241942690	9860	9860	9860	9860	0
103	20240417	170100	1241942690	9860	9860	9860	9860	0
104	20240417	170000	1241942690	9860	9860	9860	9860	0
105	20240417	165900	1241942690	9860	9860	9860	9860	0
106	20240417	165800	1241942690	9860	9860	9860	9860	0
107	20240417	165700	1241942690	9860	9860	9860	9860	0
108	20240417	165600	1241942690	9860	9860	9860	9860	0
109	20240417	165500	1241942690	9860	9860	9860	9860	0
110	20240417	165400	1241942690	9860	9860	9860	9860	0
111	20240417	165300	1241942690	9860	9860	9860	9860	0
112	20240417	165200	1241942690	9860	9860	9860	9860	0
113	20240417	165100	1241942690	9860	9860	9860	9860	0
114	20240417	165000	1241942690	9860	9860	9860	9860	0
115	20240417	164900	1241942690	9860	9860	9860	9860	0
116	20240417	164800	1241942690	9860	9860	9860	9860	0
117	20240417	164700	1241942690	9860	9860	9860	9860	0
118	20240417	164600	1241942690	9860	9860	9860	9860	0
119	20240417	164500	1241942690	9860	9860	9860	9860	0
120	20240417	164400	1241942690	9860	9860	9860	9860	0
121	20240417	164300	1241942690	9860	9860	9860	9860	0
122	20240417	164200	1241942690	9860	9860	9860	9860	2904
123	20240417	164100	1241942690	9860	9860	9860	9860	0
124	20240417	164000	1241942690	9860	9860	9860	9860	0
125	20240417	163900	1241942690	9860	9860	9860	9860	0
126	20240417	163800	1241942690	9860	9860	9860	9860	0
127	20240417	163700	1241942690	9860	9860	9860	9860	0
128	20240417	163600	1241942690	9860	9860	9860	9860	0
129	20240417	163500	1241942690	9860	9860	9860	9860	0
130	20240417	163400	1241942690	9860	9860	9860	9860	0
131	20240417	163300	1241942690	9860	9860	9860	9860	0
132	20240417	163200	1241942690	9860	9860	9860	9860	0
133	20240417	163100	1241942690	9860	9860	9860	9860	0
134	20240417	163000	1241942690	9860	9860	9860	9860	0
135	20240417	162900	1241942690	9860	9860	9860	9860	0
136	20240417	162800	1241942690	9860	9860	9860	9860	0
137	20240417	162700	1241942690	9860	9860	9860	9860	0
138	20240417	162600	1241942690	9860	9860	9860	9860	0
139	20240417	162500	1241942690	9860	9860	9860	9860	0
140	20240417	162400	1241942690	9860	9860	9860	9860	0
141	20240417	162300	1241942690	9860	9860	9860	9860	0
142	20240417	162200	1241942690	9860	9860	9860	9860	0
143	20240417	162100	1241942690	9860	9860	9860	9860	0
144	20240417	162000	1241942690	9860	9860	9860	9860	0
145	20240417	161900	1241942690	9860	9860	9860	9860	0
146	20240417	161800	1241942690	9860	9860	9860	9860	0
147	20240417	161700	1241942690	9860	9860	9860	9860	0
148	20240417	161600	1241942690	9860	9860	9860	9860	0
149	20240417	161500	1241942690	9860	9860	9860	9860	0
150	20240417	161400	1241942690	9860	9860	9860	9860	0
151	20240417	161300	1241942690	9860	9860	9860	9860	0
152	20240417	161200	1241942690	9860	9860	9860	9860	2904
153	20240417	161100	1241942690	9860	9860	9860	9860	0
154	20240417	161000	1241942690	9860	9860	9860	9860	0
155	20240417	160900	1241942690	9860	9860	9860	9860	0
156	20240417	160800	1241942690	9860	9860	9860	9860	0
157	20240417	160700	1241942690	9860	9860	9860	9860	0
158	20240417	160600	1241942690	9860	9860	9860	9860	0
159	20240417	160500	1241942690	9860	9860	9860	9860	0
160	20240417	160400	1241942690	9860	9860	9860	9860	0
161	20240417	160300	1241942690	9860	9860	9860	9860	0
162	20240417	160200	1241942690	9860	9860	9860	9860	0
163	20240417	160100	1241942690	9860	9860	9860	9860	0
164	20240417	160000	1241942690	9860	9860	9860	9860	0
165	20240417	155900	1241942690	9860	9860	9860	9860	0
166	20240417	155800	1241942690	9860	9860	9860	9860	0
167	20240417	155700	1241942690	9860	9860	9860	9860	0
168	20240417	155600	1241942690	9860	9860	9860	9860	0
169	20240417	155500	1241942690	9860	9860	9860	9860	0
170	20240417	155400	1241942690	9860	9860	9860	9860	0
171	20240417	155300	1241942690	9860	9860	9860	9860	0
172	20240417	155200	1241942690	9860	9860	9860	9860	0
173	20240417	155100	1241942690	9860	9860	9860	9860	0
174	20240417	155000	1241942690	9860	9860	9860	9860	0
175	20240417	154900	1241942690	9860	9860	9860	9860	0
176	20240417	154800	1241942690	9860	9860	9860	9860	0
177	20240417	154700	1241942690	9860	9860	9860	9860	0
178	20240417	154600	1241942690	9860	9860	9860	9860	0
179	20240417	154500	1241942690	9860	9860	9860	9860	0
180	20240417	154400	1241942690	9860	9860	9860	9860	0
181	20240417	154300	1241942690	9860	9860	9860	9860	0
182	20240417	154200	1241942690	9860	9860	9860	9860	2904
183	20240417	154100	1241942690	9860	9860	9860	9860	0
184	20240417	154000	1241942690	9860	9860	9860	9860	0
185	20240417	153900	1241942690	9860	9860	9860	9860	0
186	20240417	153800	1241942690	9860	9860	9860	9860	0
187	20240417	153700	1241942690	9860	9860	9860	9860	0
188	20240417	153600	1241942690	9860	9860	9860	9860	0
189	20240417	153500	1241942690	9860	9860	9860	9860	0
190	20240417	153400	1241942690	9860	9860	9860	9860	0
191	20240417	153300	1241942690	9860	9860	9860	9860	0
192	20240417	153200	1241942690	9860	9860	9860	9860	0
193	20240417	153100	1241942690	9860	9860	9860	9860	0
194	20240417	153000	1241942690	9860	9860	9860	9860	2904
195	20240417	152900	1213309250	9820	9820	9820	9820	0
196	20240417	152800	1213309250	9820	9820	9820	9820	0
197	20240417	152700	1213309250	9820	9820	9820	9820	0
198	20240417	152600	1213309250	9820	9820	9820	9820	0
199	20240417	152500	1213309250	9820	9820	9820	9820	0
200	20240417	152400	1213309250	9820	9820	9820	9820	0
201	20240417	152300	1213309250	9820	9820	9820	9820	0
202	20240417	152200	1213309250	9820	9820	9820	9820	0
203	20240417	152100	1213309250	9820	9820	9820	9820	0
204	20240417	152000	1213309250	9820	9820	9820	9820	0
205	20240417	151900	1213309250	9820	9830	9840	9820	329
206	20240417	151800	1210075950	9830	9830	9830	9830	400
207	20240417	151700	1206143950	9850	9840	9850	9840	182
208	20240417	151600	1204353050	9850	9850	9850	9850	100
209	20240417	151500	1203368050	9860	9860	9860	9860	0
210	20240417	151400	1203368050	9860	9860	9860	9860	0
211	20240417	151300	1203368050	9860	9850	9870	9840	541
212	20240417	151200	1198043360	9870	9870	9870	9870	1
213	20240417	151100	1198033490	9840	9840	9840	9840	310
214	20240417	151000	1194983090	9890	9840	9890	9840	1125
215	20240417	150900	1183890680	9840	9860	9860	9840	917
216	20240417	150800	1174852550	9860	9810	9860	9810	1378
217	20240417	150700	1161307820	9810	9810	9810	9810	235
218	20240417	150600	1159002470	9820	9810	9820	9810	53
219	20240417	150500	1158482530	9820	9810	9820	9810	527
220	20240417	150400	1153312650	9810	9810	9810	9810	139
221	20240417	150300	1151949060	9800	9800	9810	9800	401
222	20240417	150200	1148018620	9800	9820	9820	9800	31
223	20240417	150100	1147714800	9820	9830	9830	9800	5723
224	20240417	150000	1091583990	9830	9830	9830	9830	0
225	20240417	145900	1091583990	9830	9830	9830	9830	0
226	20240417	145800	1091583990	9830	9830	9830	9830	1
227	20240417	145700	1091574160	9820	9820	9820	9820	0
228	20240417	145600	1091574160	9820	9820	9830	9820	352
229	20240417	145500	1088117510	9820	9820	9820	9820	40
230	20240417	145400	1087724710	9830	9830	9830	9830	0
231	20240417	145300	1087724710	9830	9830	9830	9830	0
232	20240417	145200	1087724710	9830	9830	9830	9830	3
233	20240417	145100	1087695220	9820	9820	9820	9820	171
234	20240417	145000	1086016000	9830	9820	9830	9820	336
235	20240417	144900	1082716320	9830	9830	9830	9830	42
236	20240417	144800	1082303460	9830	9830	9830	9830	0
237	20240417	144700	1082303460	9830	9820	9830	9820	558
238	20240417	144600	1076820320	9830	9820	9830	9820	301
239	20240417	144500	1073864490	9820	9820	9820	9820	1
240	20240417	144400	1073854670	9820	9820	9820	9820	648
241	20240417	144300	1067491310	9820	9820	9820	9820	90
242	20240417	144200	1066607510	9820	9820	9820	9820	318
243	20240417	144100	1063484750	9810	9810	9810	9810	100
244	20240417	144000	1062503750	9810	9810	9810	9810	13
245	20240417	143900	1062376220	9810	9810	9810	9810	72
246	20240417	143800	1061669900	9800	9810	9810	9800	410
247	20240417	143700	1057650800	9810	9810	9810	9810	136
248	20240417	143600	1056316640	9810	9810	9810	9810	55
249	20240417	143500	1055777090	9810	9810	9810	9810	27
250	20240417	143400	1055512220	9810	9810	9810	9810	411
251	20240417	143300	1051480310	9810	9810	9810	9810	11
252	20240417	143200	1051372400	9810	9810	9810	9810	888
253	20240417	143100	1042661120	9820	9820	9820	9820	0
254	20240417	143000	1042661120	9820	9820	9820	9820	83
255	20240417	142900	1041846060	9820	9820	9820	9820	1010
256	20240417	142800	1031927860	9830	9840	9840	9830	1000
257	20240417	142700	1022094610	9840	9840	9840	9840	0
258	20240417	142600	1022094610	9840	9840	9840	9840	381
259	20240417	142500	1018345570	9840	9840	9840	9840	0
260	20240417	142400	1018345570	9840	9840	9840	9840	0
261	20240417	142300	1018345570	9840	9840	9840	9840	139
262	20240417	142200	1016977810	9840	9840	9840	9840	2
263	20240417	142100	1016958130	9840	9830	9840	9810	1744
264	20240417	142000	999841030	9830	9830	9830	9830	150
265	20240417	141900	998366530	9830	9850	9850	9830	1000
266	20240417	141800	988525310	9850	9850	9850	9850	0
267	20240417	141700	988525310	9850	9860	9860	9850	1190
268	20240417	141600	976798740	9860	9890	9890	9860	3331
269	20240417	141500	943949080	9880	9870	9880	9870	331
270	20240417	141400	940681590	9870	9870	9870	9870	1
271	20240417	141300	940671720	9850	9850	9850	9850	434
272	20240417	141200	936396820	9870	9870	9870	9870	0
273	20240417	141100	936396820	9870	9880	9880	9870	120
274	20240417	141000	935212260	9880	9880	9880	9880	0
275	20240417	140900	935212260	9880	9880	9880	9880	80
276	20240417	140800	934421860	9870	9870	9870	9870	281
277	20240417	140700	931648390	9870	9870	9870	9870	0
278	20240417	140600	931648390	9870	9860	9870	9860	95
279	20240417	140500	930711570	9850	9850	9850	9850	0
280	20240417	140400	930711570	9850	9840	9850	9840	519
281	20240417	140300	925604470	9830	9830	9830	9830	0
282	20240417	140200	925604470	9830	9830	9830	9830	53
283	20240417	140100	925083480	9830	9830	9830	9830	50
284	20240417	140000	924591980	9830	9830	9830	9830	0
285	20240417	135900	924591980	9830	9830	9830	9830	0
286	20240417	135800	924591980	9830	9830	9830	9830	10
287	20240417	135700	924493680	9830	9830	9830	9830	1
288	20240417	135600	924483850	9820	9820	9820	9820	0
289	20240417	135500	924483850	9820	9820	9820	9820	150
290	20240417	135400	923010850	9820	9820	9820	9820	56
291	20240417	135300	922460930	9820	9820	9820	9820	0
292	20240417	135200	922460930	9820	9820	9820	9820	0
293	20240417	135100	922460930	9820	9820	9820	9810	91
294	20240417	135000	921568010	9820	9820	9820	9820	512
295	20240417	134900	916540170	9830	9830	9830	9830	0
296	20240417	134800	916540170	9830	9830	9830	9830	7
297	20240417	134700	916471360	9820	9820	9820	9820	0
298	20240417	134600	916471360	9820	9830	9830	9820	27
299	20240417	134500	916205960	9830	9840	9840	9830	667
300	20240417	134400	909649150	9840	9840	9840	9840	0
301	20240417	134300	909649150	9840	9840	9840	9840	0
302	20240417	134200	909649150	9840	9840	9840	9840	0
303	20240417	134100	909649150	9840	9830	9840	9830	119
304	20240417	134000	908479330	9820	9820	9820	9820	10
305	20240417	133900	908381130	9820	9820	9820	9820	0
306	20240417	133800	908381130	9820	9820	9820	9820	0
307	20240417	133700	908381130	9820	9820	9820	9820	168
308	20240417	133600	906731370	9830	9820	9830	9820	314
309	20240417	133500	903645030	9820	9820	9820	9820	326
310	20240417	133400	900443710	9810	9810	9810	9810	0
311	20240417	133300	900443710	9810	9820	9820	9810	500
312	20240417	133200	895536010	9830	9830	9830	9830	0
313	20240417	133100	895536010	9830	9830	9830	9830	0
314	20240417	133000	895536010	9830	9830	9830	9830	0
315	20240417	132900	895536010	9830	9830	9830	9830	1
316	20240417	132800	895526180	9830	9830	9830	9830	0
317	20240417	132700	895526180	9830	9830	9830	9830	31
318	20240417	132600	895221450	9830	9830	9830	9830	0
319	20240417	132500	895221450	9830	9830	9830	9830	35
320	20240417	132400	894877400	9810	9810	9810	9810	0
321	20240417	132300	894877400	9810	9810	9810	9800	1075
322	20240417	132200	884334910	9830	9850	9850	9830	1375
323	20240417	132100	870804270	9850	9850	9850	9850	0
324	20240417	132000	870804270	9850	9850	9850	9850	60
325	20240417	131900	870213270	9860	9860	9860	9860	0
326	20240417	131800	870213270	9860	9860	9860	9860	0
327	20240417	131700	870213270	9860	9850	9860	9850	317
328	20240417	131600	867089850	9840	9840	9840	9840	0
329	20240417	131500	867089850	9840	9840	9840	9840	0
330	20240417	131400	867089850	9840	9830	9840	9830	948
331	20240417	131300	857761580	9830	9830	9830	9830	38
332	20240417	131200	857388040	9830	9830	9830	9830	622
333	20240417	131100	851273780	9810	9820	9820	9810	547
334	20240417	131000	845903290	9820	9820	9820	9820	0
335	20240417	130900	845903290	9820	9820	9820	9820	0
336	20240417	130800	845903290	9820	9820	9820	9800	4
337	20240417	130700	845864030	9800	9800	9800	9800	75
338	20240417	130600	845129030	9820	9820	9820	9820	0
339	20240417	130500	845129030	9820	9820	9820	9820	23
340	20240417	130400	844903170	9820	9820	9820	9820	236
341	20240417	130300	842585650	9820	9820	9820	9820	0
342	20240417	130200	842585650	9820	9820	9820	9820	0
343	20240417	130100	842585650	9820	9820	9820	9820	200
344	20240417	130000	840621650	9820	9820	9820	9820	1
345	20240417	125900	840611830	9790	9810	9810	9790	1300
346	20240417	125800	827877500	9800	9800	9800	9800	73
347	20240417	125700	827162100	9800	9800	9800	9800	0
348	20240417	125600	827162100	9800	9810	9810	9800	251
349	20240417	125500	824701770	9810	9810	9810	9810	40
350	20240417	125400	824309370	9810	9810	9820	9810	322
351	20240417	125300	821150230	9820	9820	9820	9820	16
352	20240417	125200	820993110	9820	9820	9820	9820	16
353	20240417	125100	820835990	9820	9820	9820	9820	10
354	20240417	125000	820737790	9820	9810	9820	9810	61
355	20240417	124900	820139370	9810	9810	9810	9810	50
356	20240417	124800	819648870	9810	9810	9810	9810	1
357	20240417	124700	819639060	9810	9810	9810	9810	0
358	20240417	124600	819639060	9810	9810	9810	9810	0
359	20240417	124500	819639060	9810	9810	9810	9810	0
360	20240417	124400	819639060	9810	9810	9810	9810	8
361	20240417	124300	819560580	9810	9810	9810	9810	1
362	20240417	124200	819550770	9810	9810	9810	9810	128
363	20240417	124100	818295090	9810	9810	9810	9810	200
364	20240417	124000	816333090	9790	9800	9800	9790	89
365	20240417	123900	815461760	9790	9790	9790	9790	50
366	20240417	123800	814972260	9790	9790	9790	9790	0
367	20240417	123700	814972260	9790	9790	9790	9790	0
368	20240417	123600	814972260	9790	9790	9790	9790	0
369	20240417	123500	814972260	9790	9790	9790	9790	0
370	20240417	123400	814972260	9790	9800	9800	9790	1520
371	20240417	123300	800084380	9800	9810	9810	9800	752
372	20240417	123200	792714260	9810	9820	9820	9810	455
373	20240417	123100	788250620	9810	9810	9810	9810	0
374	20240417	123000	788250620	9810	9810	9810	9810	0
375	20240417	122900	788250620	9810	9830	9830	9800	1323
376	20240417	122800	775266220	9840	9840	9840	9840	0
377	20240417	122700	775266220	9840	9840	9840	9840	0
378	20240417	122600	775266220	9840	9840	9840	9840	59
379	20240417	122500	774685660	9840	9840	9840	9840	0
380	20240417	122400	774685660	9840	9840	9840	9840	0
381	20240417	122300	774685660	9840	9850	9850	9830	892
382	20240417	122200	765913100	9850	9850	9850	9850	200
383	20240417	122100	763943100	9870	9850	9870	9850	102
384	20240417	122000	762937400	9860	9860	9860	9860	58
385	20240417	121900	762365520	9860	9860	9860	9860	102
386	20240417	121800	761359800	9860	9870	9870	9850	1867
387	20240417	121700	742945080	9880	9880	9880	9880	0
388	20240417	121600	742945080	9880	9880	9880	9880	0
389	20240417	121500	742945080	9880	9880	9880	9880	0
390	20240417	121400	742945080	9880	9880	9880	9880	100
391	20240417	121300	741957080	9870	9870	9870	9870	0
392	20240417	121200	741957080	9870	9870	9870	9870	0
393	20240417	121100	741957080	9870	9870	9870	9870	0
394	20240417	121000	741957080	9870	9870	9870	9870	0
395	20240417	120900	741957080	9870	9870	9870	9870	0
396	20240417	120800	741957080	9870	9870	9870	9870	0
397	20240417	120700	741957080	9870	9870	9870	9870	0
398	20240417	120600	741957080	9870	9870	9870	9870	0
399	20240417	120500	741957080	9870	9880	9880	9870	667
400	20240417	120400	735373330	9880	9880	9880	9880	209
401	20240417	120300	733308410	9880	9880	9880	9880	0
402	20240417	120200	733308410	9880	9880	9880	9880	50
403	20240417	120100	732814410	9890	9890	9890	9890	0
404	20240417	120000	732814410	9890	9890	9890	9890	50
405	20240417	115900	732319910	9890	9890	9890	9890	0
406	20240417	115800	732319910	9890	9890	9890	9890	0
407	20240417	115700	732319910	9890	9890	9890	9890	101
408	20240417	115600	731321020	9880	9890	9890	9880	66
409	20240417	115500	730668440	9880	9880	9880	9880	100
410	20240417	115400	729680440	9890	9890	9890	9890	100
411	20240417	115300	728691440	9880	9880	9880	9880	0
412	20240417	115200	728691440	9880	9880	9880	9880	30
413	20240417	115100	728395040	9870	9870	9870	9870	0
414	20240417	115000	728395040	9870	9870	9870	9870	658
415	20240417	114900	721900580	9880	9880	9880	9880	0
416	20240417	114800	721900580	9880	9880	9880	9880	431
417	20240417	114700	717642300	9880	9890	9890	9880	267
418	20240417	114600	715002850	9890	9890	9890	9890	0
419	20240417	114500	715002850	9890	9890	9890	9890	4
420	20240417	114400	714963290	9890	9890	9890	9890	30
421	20240417	114300	714666590	9890	9890	9890	9890	0
422	20240417	114200	714666590	9890	9890	9890	9890	5
423	20240417	114100	714617140	9900	9900	9900	9900	6
424	20240417	114000	714557740	9900	9900	9900	9900	214
425	20240417	113900	712439140	9910	9910	9910	9910	3
426	20240417	113800	712409410	9910	9930	9930	9910	452
427	20240417	113700	707929430	9940	9950	9950	9940	120
428	20240417	113600	706736540	9950	9940	9950	9940	363
429	20240417	113500	703128140	9940	9930	9940	9920	298
430	20240417	113400	700167840	9890	9890	9910	9890	728
431	20240417	113300	692967150	9890	9890	9890	9890	49
432	20240417	113200	692482540	9890	9890	9890	9890	0
433	20240417	113100	692482540	9890	9890	9890	9890	0
434	20240417	113000	692482540	9890	9890	9890	9890	1
435	20240417	112900	692472650	9890	9890	9890	9890	101
436	20240417	112800	691473760	9890	9890	9890	9890	0
437	20240417	112700	691473760	9890	9890	9890	9890	0
438	20240417	112600	691473760	9890	9890	9890	9890	0
439	20240417	112500	691473760	9890	9890	9890	9890	36
440	20240417	112400	691117720	9890	9890	9890	9890	472
441	20240417	112300	686449640	9890	9890	9890	9890	14
442	20240417	112200	686311180	9890	9890	9890	9890	1
443	20240417	112100	686301290	9890	9890	9890	9890	24
444	20240417	112000	686063930	9890	9890	9890	9890	43
445	20240417	111900	685638660	9880	9880	9880	9880	0
446	20240417	111800	685638660	9880	9880	9880	9880	0
447	20240417	111700	685638660	9880	9880	9880	9880	400
448	20240417	111600	681686660	9890	9890	9890	9890	0
449	20240417	111500	681686660	9890	9880	9890	9880	3
450	20240417	111400	681657010	9890	9890	9890	9890	110
451	20240417	111300	680569110	9890	9890	9890	9890	9
452	20240417	111200	680480100	9900	9910	9910	9900	219
453	20240417	111100	678311980	9910	9910	9910	9910	0
454	20240417	111000	678311980	9910	9910	9910	9910	1
455	20240417	110900	678302070	9910	9910	9910	9910	1
456	20240417	110800	678292160	9910	9910	9910	9910	2
457	20240417	110700	678272340	9910	9900	9910	9900	1013
458	20240417	110600	668237930	9890	9890	9890	9890	10
459	20240417	110500	668139030	9940	9880	9940	9880	750
460	20240417	110400	660715910	9870	9870	9870	9870	0
461	20240417	110300	660715910	9870	9870	9870	9870	154
462	20240417	110200	659195930	9860	9860	9860	9860	0
463	20240417	110100	659195930	9860	9860	9860	9860	206
464	20240417	110000	657164770	9850	9850	9850	9850	0
465	20240417	105900	657164770	9850	9850	9850	9850	0
466	20240417	105800	657164770	9850	9870	9870	9850	1183
467	20240417	105700	645507920	9880	9880	9880	9880	15
468	20240417	105600	645359720	9880	9870	9880	9870	573
469	20240417	105500	639699210	9870	9870	9870	9870	0
470	20240417	105400	639699210	9870	9860	9870	9860	217
471	20240417	105300	637559520	9860	9860	9860	9860	304
472	20240417	105200	634562080	9850	9850	9850	9850	207
473	20240417	105100	632523130	9850	9860	9860	9850	50
474	20240417	105000	632030140	9860	9860	9860	9860	0
475	20240417	104900	632030140	9860	9860	9860	9860	5
476	20240417	104800	631980840	9860	9860	9860	9860	0
477	20240417	104700	631980840	9860	9860	9860	9860	6
478	20240417	104600	631921680	9860	9860	9860	9860	0
479	20240417	104500	631921680	9860	9860	9860	9860	1
480	20240417	104400	631911820	9860	9860	9860	9860	75
481	20240417	104300	631172320	9850	9850	9850	9850	0
482	20240417	104200	631172320	9850	9850	9850	9850	0
483	20240417	104100	631172320	9850	9850	9850	9850	340
484	20240417	104000	627823320	9860	9850	9860	9850	207
485	20240417	103900	625783920	9850	9850	9850	9840	23
486	20240417	103800	625557470	9840	9840	9840	9840	19
487	20240417	103700	625370510	9850	9850	9850	9850	363
488	20240417	103600	621794960	9850	9850	9850	9850	0
489	20240417	103500	621794960	9850	9860	9860	9850	187
490	20240417	103400	619951340	9860	9880	9880	9860	270
491	20240417	103300	617286250	9890	9890	9890	9890	0
492	20240417	103200	617286250	9890	9890	9890	9890	0
493	20240417	103100	617286250	9890	9890	9890	9890	0
494	20240417	103000	617286250	9890	9890	9900	9890	222
495	20240417	102900	615090660	9940	9880	9940	9880	367
496	20240417	102800	611458820	9950	9870	9950	9870	907
497	20240417	102700	602506280	9870	9850	9870	9830	2893
498	20240417	102600	574045860	9870	9880	9880	9870	81
499	20240417	102500	573246130	9890	9890	9890	9890	0
500	20240417	102400	573246130	9890	9950	9950	9890	2293
501	20240417	102300	550522010	9920	9920	9920	9920	658
502	20240417	102200	543994650	9920	9870	9920	9870	203
503	20240417	102100	541990990	9870	9870	9870	9870	0
504	20240417	102000	541990990	9870	9830	9870	9830	2927
505	20240417	101900	513191480	9820	9830	9830	9820	754
506	20240417	101800	505782320	9840	9840	9840	9840	5
507	20240417	101700	505733120	9840	9830	9840	9830	435
508	20240417	101600	501457060	9830	9830	9830	9830	0
509	20240417	101500	501457060	9830	9790	9840	9790	868
510	20240417	101400	492953010	9800	9810	9820	9790	3397
511	20240417	101300	459655090	9810	9840	9850	9810	1580
512	20240417	101200	444140170	9860	9860	9860	9860	0
513	20240417	101100	444140170	9860	9860	9860	9840	1973
514	20240417	101000	424702230	9850	9890	9910	9850	2397
515	20240417	100900	401060330	9920	9890	9920	9850	3718
516	20240417	100800	364320220	9910	9910	9920	9890	1035
517	20240417	100700	354072300	9920	9920	9930	9910	744
518	20240417	100600	346695850	9930	9940	9940	9930	1409
519	20240417	100500	332703790	9940	9940	9940	9940	684
520	20240417	100400	325904830	9940	9940	9940	9940	5
521	20240417	100300	325855130	9940	9940	9940	9940	1
522	20240417	100200	325845190	9940	9940	9940	9930	54
523	20240417	100100	325308530	9940	9940	9940	9940	1
524	20240417	100000	325298590	9930	9930	9930	9930	0
525	20240417	095900	325298590	9930	9930	9930	9930	0
526	20240417	095800	325298590	9930	9930	9930	9930	0
527	20240417	095700	325298590	9930	9930	9930	9930	274
528	20240417	095600	322577770	9930	9950	9950	9930	70
529	20240417	095500	321881590	9960	9980	9980	9950	2074
530	20240417	095400	301193270	9990	9990	9990	9990	105
531	20240417	095300	300144320	9980	9980	9980	9980	0
532	20240417	095200	300144320	9980	9980	9980	9980	5
533	20240417	095100	300094420	9990	9990	9990	9990	2
534	20240417	095000	300074440	9990	9990	9990	9990	1
535	20240417	094900	300064450	9990	9990	9990	9980	11
536	20240417	094800	299954610	9990	9990	9990	9980	119
537	20240417	094700	298765840	9990	10000	10000	9980	643
538	20240417	094600	292345220	10000	9990	10050	9990	3582
539	20240417	094500	256461340	9990	9990	9990	9990	5
540	20240417	094400	256411390	9990	9950	9990	9950	1782
541	20240417	094300	238649530	9940	9950	9950	9940	577
542	20240417	094200	232908580	9940	9950	9950	9940	571
543	20240417	094100	227232830	9950	9950	9950	9950	1
544	20240417	094000	227222880	9940	9950	9950	9940	103
545	20240417	093900	226198540	9950	9950	9950	9950	2
546	20240417	093800	226178640	9950	9950	9950	9950	102
547	20240417	093700	225163740	9940	9940	9950	9940	13
548	20240417	093600	225034510	9950	9950	9950	9950	0
549	20240417	093500	225034510	9950	9940	9950	9940	225
550	20240417	093400	222798000	9940	9940	9940	9940	50
551	20240417	093300	222301000	9940	9960	9970	9940	1667
552	20240417	093200	205692040	9970	9960	9970	9950	617
553	20240417	093100	199546750	9970	9960	9970	9960	27
554	20240417	093000	199277820	9960	9950	9960	9950	12
555	20240417	092900	199158410	9950	9960	9960	9950	451
556	20240417	092800	194670330	9970	9980	9980	9960	665
557	20240417	092700	188043180	9980	9910	9980	9910	2191
558	20240417	092600	166262850	9910	9920	9920	9910	233
559	20240417	092500	163952510	9920	9910	9920	9910	90
560	20240417	092400	163060590	9910	9910	9910	9890	520
561	20240417	092300	157917370	9920	9880	9920	9880	146
562	20240417	092200	156472650	9880	9880	9880	9880	535
563	20240417	092100	151186850	9880	9910	9910	9880	173
564	20240417	092000	149476050	9910	9900	9910	9890	824
565	20240417	091900	141319310	9900	9900	9900	9890	297
566	20240417	091800	138379100	9890	9890	9890	9890	2
567	20240417	091700	138359320	9900	9900	9900	9900	320
568	20240417	091600	135191320	9920	9900	9920	9900	322
569	20240417	091500	132000340	9900	9890	9900	9890	252
570	20240417	091400	129506400	9880	9890	9890	9880	711
571	20240417	091300	122480710	9890	9920	9920	9890	779
572	20240417	091200	114757200	9920	9920	9920	9920	0
573	20240417	091100	114757200	9920	9900	9920	9890	702
574	20240417	091000	107813690	9880	9930	9940	9880	649
575	20240417	090900	101376320	9940	9890	9950	9890	2328
576	20240417	090800	78286970	9890	9890	9890	9890	58
577	20240417	090700	77713350	9890	9890	9890	9890	603
578	20240417	090600	71749680	9890	9910	9910	9880	1223
579	20240417	090500	59650180	9900	9910	9920	9900	1561
580	20240417	090400	44169600	9900	9900	9910	9890	1608
581	20240417	090300	28247940	9900	9870	9900	9870	614
582	20240417	090200	22176900	9870	9840	9870	9820	1967
583	20240417	090100	2814400	9840	9840	9840	9840	10
584	20240417	090000	2716000	9800	9860	9860	9800	276