KissMeData/002350/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	183500	1400247110	9200	9200	9200	9200	2599
3	20240417	183400	1400247110	9200	9200	9200	9200	0
4	20240417	183300	1400247110	9200	9200	9200	9200	0
5	20240417	183200	1400247110	9200	9200	9200	9200	0
6	20240417	183100	1400247110	9200	9200	9200	9200	0
7	20240417	183000	1400247110	9200	9200	9200	9200	0
8	20240417	182900	1400247110	9200	9200	9200	9200	0
9	20240417	182800	1400247110	9200	9200	9200	9200	0
10	20240417	182700	1400247110	9200	9200	9200	9200	0
11	20240417	182600	1400247110	9200	9200	9200	9200	0
12	20240417	182500	1400247110	9200	9200	9200	9200	0
13	20240417	182400	1400247110	9200	9200	9200	9200	0
14	20240417	182300	1400247110	9200	9200	9200	9200	0
15	20240417	182200	1400247110	9200	9200	9200	9200	0
16	20240417	182100	1400247110	9200	9200	9200	9200	0
17	20240417	182000	1400247110	9200	9200	9200	9200	0
18	20240417	181900	1400247110	9200	9200	9200	9200	0
19	20240417	181800	1400247110	9200	9200	9200	9200	0
20	20240417	181700	1400247110	9200	9200	9200	9200	0
21	20240417	181600	1400247110	9200	9200	9200	9200	0
22	20240417	181500	1400247110	9200	9200	9200	9200	0
23	20240417	181400	1400247110	9200	9200	9200	9200	0
24	20240417	181300	1400247110	9200	9200	9200	9200	0
25	20240417	181200	1400247110	9200	9200	9200	9200	0
26	20240417	181100	1400247110	9200	9200	9200	9200	0
27	20240417	181000	1400247110	9200	9200	9200	9200	0
28	20240417	180900	1400247110	9200	9200	9200	9200	0
29	20240417	180800	1400247110	9200	9200	9200	9200	0
30	20240417	180700	1400247110	9200	9200	9200	9200	0
31	20240417	180600	1400247110	9200	9200	9200	9200	0
32	20240417	180500	1400247110	9200	9200	9200	9200	2599
33	20240417	180400	1400247110	9200	9200	9200	9200	0
34	20240417	180300	1400247110	9200	9200	9200	9200	0
35	20240417	180200	1400247110	9200	9200	9200	9200	0
36	20240417	180100	1400247110	9200	9200	9200	9200	0
37	20240417	180000	1400247110	9200	9200	9200	9200	0
38	20240417	175900	1400247110	9200	9200	9200	9200	0
39	20240417	175800	1400247110	9200	9200	9200	9200	0
40	20240417	175700	1400247110	9200	9200	9200	9200	0
41	20240417	175600	1400247110	9200	9200	9200	9200	0
42	20240417	175500	1400247110	9200	9200	9200	9200	0
43	20240417	175400	1400247110	9200	9200	9200	9200	0
44	20240417	175300	1400247110	9200	9200	9200	9200	0
45	20240417	175200	1400247110	9200	9200	9200	9200	0
46	20240417	175100	1400247110	9200	9200	9200	9200	0
47	20240417	175000	1400247110	9200	9200	9200	9200	0
48	20240417	174900	1400247110	9200	9200	9200	9200	0
49	20240417	174800	1400247110	9200	9200	9200	9200	0
50	20240417	174700	1400247110	9200	9200	9200	9200	0
51	20240417	174600	1400247110	9200	9200	9200	9200	0
52	20240417	174500	1400247110	9200	9200	9200	9200	0
53	20240417	174400	1400247110	9200	9200	9200	9200	0
54	20240417	174300	1400247110	9200	9200	9200	9200	0
55	20240417	174200	1400247110	9200	9200	9200	9200	0
56	20240417	174100	1400247110	9200	9200	9200	9200	0
57	20240417	174000	1400247110	9200	9200	9200	9200	0
58	20240417	173900	1400247110	9200	9200	9200	9200	0
59	20240417	173800	1400247110	9200	9200	9200	9200	0
60	20240417	173700	1400247110	9200	9200	9200	9200	0
61	20240417	173600	1400247110	9200	9200	9200	9200	0
62	20240417	173500	1400247110	9200	9200	9200	9200	2599
63	20240417	173400	1400247110	9200	9200	9200	9200	0
64	20240417	173300	1400247110	9200	9200	9200	9200	0
65	20240417	173200	1400247110	9200	9200	9200	9200	0
66	20240417	173100	1400247110	9200	9200	9200	9200	0
67	20240417	173000	1400247110	9200	9200	9200	9200	0
68	20240417	172900	1400247110	9200	9200	9200	9200	0
69	20240417	172800	1400247110	9200	9200	9200	9200	0
70	20240417	172700	1400247110	9200	9200	9200	9200	0
71	20240417	172600	1400247110	9200	9200	9200	9200	0
72	20240417	172500	1400247110	9200	9200	9200	9200	0
73	20240417	172400	1400247110	9200	9200	9200	9200	0
74	20240417	172300	1400247110	9200	9200	9200	9200	0
75	20240417	172200	1400247110	9200	9200	9200	9200	0
76	20240417	172100	1400247110	9200	9200	9200	9200	0
77	20240417	172000	1400247110	9200	9200	9200	9200	0
78	20240417	171900	1400247110	9200	9200	9200	9200	0
79	20240417	171800	1400247110	9200	9200	9200	9200	0
80	20240417	171700	1400247110	9200	9200	9200	9200	0
81	20240417	171600	1400247110	9200	9200	9200	9200	0
82	20240417	171500	1400247110	9200	9200	9200	9200	0
83	20240417	171400	1400247110	9200	9200	9200	9200	0
84	20240417	171300	1400247110	9200	9200	9200	9200	0
85	20240417	171200	1400247110	9200	9200	9200	9200	0
86	20240417	171100	1400247110	9200	9200	9200	9200	0
87	20240417	171000	1400247110	9200	9200	9200	9200	0
88	20240417	170900	1400247110	9200	9200	9200	9200	0
89	20240417	170800	1400247110	9200	9200	9200	9200	0
90	20240417	170700	1400247110	9200	9200	9200	9200	0
91	20240417	170600	1400247110	9200	9200	9200	9200	0
92	20240417	170500	1400247110	9200	9200	9200	9200	2599
93	20240417	170400	1400247110	9200	9200	9200	9200	0
94	20240417	170300	1400247110	9200	9200	9200	9200	0
95	20240417	170200	1400247110	9200	9200	9200	9200	0
96	20240417	170100	1400247110	9200	9200	9200	9200	0
97	20240417	170000	1400247110	9200	9200	9200	9200	0
98	20240417	165900	1400247110	9200	9200	9200	9200	0
99	20240417	165800	1400247110	9200	9200	9200	9200	0
100	20240417	165700	1400247110	9200	9200	9200	9200	0
101	20240417	165600	1400247110	9200	9200	9200	9200	0
102	20240417	165500	1400247110	9200	9200	9200	9200	0
103	20240417	165400	1400247110	9200	9200	9200	9200	0
104	20240417	165300	1400247110	9200	9200	9200	9200	0
105	20240417	165200	1400247110	9200	9200	9200	9200	0
106	20240417	165100	1400247110	9200	9200	9200	9200	0
107	20240417	165000	1400247110	9200	9200	9200	9200	0
108	20240417	164900	1400247110	9200	9200	9200	9200	0
109	20240417	164800	1400247110	9200	9200	9200	9200	0
110	20240417	164700	1400247110	9200	9200	9200	9200	0
111	20240417	164600	1400247110	9200	9200	9200	9200	0
112	20240417	164500	1400247110	9200	9200	9200	9200	0
113	20240417	164400	1400247110	9200	9200	9200	9200	0
114	20240417	164300	1400247110	9200	9200	9200	9200	0
115	20240417	164200	1400247110	9200	9200	9200	9200	0
116	20240417	164100	1400247110	9200	9200	9200	9200	0
117	20240417	164000	1400247110	9200	9200	9200	9200	0
118	20240417	163900	1400247110	9200	9200	9200	9200	0
119	20240417	163800	1400247110	9200	9200	9200	9200	0
120	20240417	163700	1400247110	9200	9200	9200	9200	0
121	20240417	163600	1400247110	9200	9200	9200	9200	0
122	20240417	163500	1400247110	9200	9200	9200	9200	2599
123	20240417	163400	1400247110	9200	9200	9200	9200	0
124	20240417	163300	1400247110	9200	9200	9200	9200	0
125	20240417	163200	1400247110	9200	9200	9200	9200	0
126	20240417	163100	1400247110	9200	9200	9200	9200	0
127	20240417	163000	1400247110	9200	9200	9200	9200	0
128	20240417	162900	1400247110	9200	9200	9200	9200	0
129	20240417	162800	1400247110	9200	9200	9200	9200	0
130	20240417	162700	1400247110	9200	9200	9200	9200	0
131	20240417	162600	1400247110	9200	9200	9200	9200	0
132	20240417	162500	1400247110	9200	9200	9200	9200	0
133	20240417	162400	1400247110	9200	9200	9200	9200	0
134	20240417	162300	1400247110	9200	9200	9200	9200	0
135	20240417	162200	1400247110	9200	9200	9200	9200	0
136	20240417	162100	1400247110	9200	9200	9200	9200	0
137	20240417	162000	1400247110	9200	9200	9200	9200	0
138	20240417	161900	1400247110	9200	9200	9200	9200	0
139	20240417	161800	1400247110	9200	9200	9200	9200	0
140	20240417	161700	1400247110	9200	9200	9200	9200	0
141	20240417	161600	1400247110	9200	9200	9200	9200	0
142	20240417	161500	1400247110	9200	9200	9200	9200	0
143	20240417	161400	1400247110	9200	9200	9200	9200	0
144	20240417	161300	1400247110	9200	9200	9200	9200	0
145	20240417	161200	1400247110	9200	9200	9200	9200	0
146	20240417	161100	1400247110	9200	9200	9200	9200	0
147	20240417	161000	1400247110	9200	9200	9200	9200	0
148	20240417	160900	1400247110	9200	9200	9200	9200	0
149	20240417	160800	1400247110	9200	9200	9200	9200	0
150	20240417	160700	1400247110	9200	9200	9200	9200	0
151	20240417	160600	1400247110	9200	9200	9200	9200	0
152	20240417	160500	1400247110	9200	9200	9200	9200	2599
153	20240417	160400	1400247110	9200	9200	9200	9200	0
154	20240417	160300	1400247110	9200	9200	9200	9200	0
155	20240417	160200	1400247110	9200	9200	9200	9200	0
156	20240417	160100	1400247110	9200	9200	9200	9200	0
157	20240417	160000	1400247110	9200	9200	9200	9200	0
158	20240417	155900	1400247110	9200	9200	9200	9200	0
159	20240417	155800	1400247110	9200	9200	9200	9200	0
160	20240417	155700	1400247110	9200	9200	9200	9200	0
161	20240417	155600	1400247110	9200	9200	9200	9200	0
162	20240417	155500	1400247110	9200	9200	9200	9200	0
163	20240417	155400	1400247110	9200	9200	9200	9200	0
164	20240417	155300	1400247110	9200	9200	9200	9200	0
165	20240417	155200	1400247110	9200	9200	9200	9200	0
166	20240417	155100	1400247110	9200	9200	9200	9200	0
167	20240417	155000	1400247110	9200	9200	9200	9200	0
168	20240417	154900	1400247110	9200	9200	9200	9200	0
169	20240417	154800	1400247110	9200	9200	9200	9200	0
170	20240417	154700	1400247110	9200	9200	9200	9200	0
171	20240417	154600	1400247110	9200	9200	9200	9200	0
172	20240417	154500	1400247110	9200	9200	9200	9200	0
173	20240417	154400	1400247110	9200	9200	9200	9200	0
174	20240417	154300	1400247110	9200	9200	9200	9200	0
175	20240417	154200	1400247110	9200	9200	9200	9200	0
176	20240417	154100	1400247110	9200	9200	9200	9200	0
177	20240417	154000	1400247110	9200	9200	9200	9200	0
178	20240417	153900	1400247110	9200	9200	9200	9200	0
179	20240417	153800	1400247110	9200	9200	9200	9200	0
180	20240417	153700	1400247110	9200	9200	9200	9200	0
181	20240417	153600	1400247110	9200	9200	9200	9200	0
182	20240417	153500	1400247110	9200	9200	9200	9200	2599
183	20240417	153400	1400247110	9200	9200	9200	9200	0
184	20240417	153300	1400247110	9200	9200	9200	9200	0
185	20240417	153200	1400247110	9200	9200	9200	9200	0
186	20240417	153100	1400247110	9200	9200	9200	9200	0
187	20240417	153000	1400247110	9200	9200	9200	9200	2599
188	20240417	152900	1376336310	9210	9210	9210	9210	0
189	20240417	152800	1376336310	9210	9210	9210	9210	0
190	20240417	152700	1376336310	9210	9210	9210	9210	0
191	20240417	152600	1376336310	9210	9210	9210	9210	0
192	20240417	152500	1376336310	9210	9210	9210	9210	0
193	20240417	152400	1376336310	9210	9210	9210	9210	0
194	20240417	152300	1376336310	9210	9210	9210	9210	0
195	20240417	152200	1376336310	9210	9210	9210	9210	0
196	20240417	152100	1376336310	9210	9210	9210	9210	0
197	20240417	152000	1376336310	9210	9210	9210	9210	0
198	20240417	151900	1376336310	9210	9210	9210	9160	23
199	20240417	151800	1376124930	9230	9220	9230	9140	2273
200	20240417	151700	1355223670	9230	9220	9230	9210	2059
201	20240417	151600	1336236540	9230	9210	9230	9210	1193
202	20240417	151500	1325235250	9220	9210	9220	9200	1139
203	20240417	151400	1314742490	9220	9210	9220	9210	949
204	20240417	151300	1305994050	9210	9210	9210	9210	9
205	20240417	151200	1305911160	9200	9200	9200	9190	129
206	20240417	151100	1304724720	9190	9190	9190	9190	106
207	20240417	151000	1303750580	9190	9190	9190	9190	14
208	20240417	150900	1303621920	9190	9190	9190	9190	0
209	20240417	150800	1303621920	9190	9190	9190	9190	130
210	20240417	150700	1302427220	9190	9210	9210	9190	2
211	20240417	150600	1302408820	9190	9210	9210	9190	185
212	20240417	150500	1300708610	9210	9190	9210	9190	25
213	20240417	150400	1300478760	9190	9200	9200	9190	1285
214	20240417	150300	1288656790	9200	9200	9200	9200	0
215	20240417	150200	1288656790	9200	9200	9200	9200	1
216	20240417	150100	1288647590	9200	9200	9200	9200	151
217	20240417	150000	1287258390	9200	9200	9200	9200	3
218	20240417	145900	1287230790	9200	9200	9200	9200	174
219	20240417	145800	1285629990	9200	9220	9220	9200	2339
220	20240417	145700	1264098280	9220	9230	9230	9220	1793
221	20240417	145600	1247565320	9230	9230	9230	9230	1
222	20240417	145500	1247556090	9220	9220	9220	9220	2
223	20240417	145400	1247537650	9220	9220	9240	9220	145
224	20240417	145300	1246200550	9240	9230	9240	9230	2489
225	20240417	145200	1223227060	9230	9230	9230	9230	3
226	20240417	145100	1223199370	9220	9220	9220	9220	5
227	20240417	145000	1223153270	9220	9220	9220	9220	0
228	20240417	144900	1223153270	9220	9220	9220	9220	0
229	20240417	144800	1223153270	9220	9220	9220	9220	558
230	20240417	144700	1218008510	9220	9220	9220	9220	5
231	20240417	144600	1217962410	9220	9220	9220	9220	6
232	20240417	144500	1217907090	9230	9230	9230	9230	0
233	20240417	144400	1217907090	9230	9230	9230	9230	1349
234	20240417	144300	1205455820	9230	9230	9230	9230	2740
235	20240417	144200	1180165620	9230	9230	9230	9230	282
236	20240417	144100	1177562760	9220	9230	9230	9220	1203
237	20240417	144000	1166459110	9230	9200	9240	9200	6563
238	20240417	143900	1105909040	9210	9190	9210	9190	6451
239	20240417	143800	1046541530	9180	9180	9180	9180	0
240	20240417	143700	1046541530	9180	9180	9180	9180	2
241	20240417	143600	1046523170	9180	9190	9190	9180	341
242	20240417	143500	1043392740	9190	9180	9190	9180	1112
243	20240417	143400	1033174580	9180	9180	9180	9180	52
244	20240417	143300	1032697220	9190	9190	9190	9190	1
245	20240417	143200	1032688030	9180	9180	9180	9180	75
246	20240417	143100	1031999530	9180	9180	9180	9180	0
247	20240417	143000	1031999530	9180	9190	9190	9180	347
248	20240417	142900	1028814060	9190	9190	9190	9190	6
249	20240417	142800	1028758920	9180	9180	9180	9180	56
250	20240417	142700	1028244840	9180	9180	9180	9180	23
251	20240417	142600	1028033700	9180	9180	9180	9180	0
252	20240417	142500	1028033700	9180	9180	9180	9180	0
253	20240417	142400	1028033700	9180	9190	9190	9180	256
254	20240417	142300	1025683590	9180	9180	9180	9180	98
255	20240417	142200	1024783950	9180	9180	9180	9180	0
256	20240417	142100	1024783950	9180	9180	9180	9180	0
257	20240417	142000	1024783950	9180	9180	9180	9180	0
258	20240417	141900	1024783950	9180	9180	9180	9180	1563
259	20240417	141800	1010435610	9180	9180	9180	9180	11
260	20240417	141700	1010334630	9190	9180	9190	9180	118
261	20240417	141600	1009251190	9180	9180	9180	9180	82
262	20240417	141500	1008498430	9180	9180	9180	9180	57
263	20240417	141400	1007975170	9180	9170	9180	9170	299
264	20240417	141300	1005232200	9170	9170	9170	9170	0
265	20240417	141200	1005232200	9170	9170	9170	9170	0
266	20240417	141100	1005232200	9170	9170	9170	9170	0
267	20240417	141000	1005232200	9170	9170	9170	9170	400
268	20240417	140900	1001564200	9160	9160	9160	9160	95
269	20240417	140800	1000694000	9160	9160	9160	9160	760
270	20240417	140700	993732400	9160	9160	9160	9160	39
271	20240417	140600	993375160	9160	9160	9160	9160	1
272	20240417	140500	993366000	9160	9170	9170	9160	4
273	20240417	140400	993329350	9170	9170	9170	9160	1683
274	20240417	140300	977908770	9170	9170	9170	9170	600
275	20240417	140200	972406770	9170	9170	9170	9160	1834
276	20240417	140100	955589800	9170	9170	9170	9170	0
277	20240417	140000	955589800	9170	9170	9170	9170	1
278	20240417	135900	955580630	9170	9160	9170	9160	170
279	20240417	135800	954021930	9170	9170	9170	9170	7
280	20240417	135700	953957740	9170	9170	9170	9170	3
281	20240417	135600	953930230	9170	9170	9170	9170	0
282	20240417	135500	953930230	9170	9160	9170	9160	107
283	20240417	135400	952950050	9170	9170	9170	9170	53
284	20240417	135300	952464040	9160	9160	9160	9160	220
285	20240417	135200	950448840	9160	9160	9160	9160	0
286	20240417	135100	950448840	9160	9160	9160	9160	263
287	20240417	135000	948039760	9160	9160	9160	9160	0
288	20240417	134900	948039760	9160	9160	9160	9160	0
289	20240417	134800	948039760	9160	9160	9160	9160	181
290	20240417	134700	946381800	9160	9160	9160	9160	3
291	20240417	134600	946354320	9160	9150	9160	9150	421
292	20240417	134500	942499330	9150	9150	9150	9150	10
293	20240417	134400	942407830	9150	9150	9150	9150	128
294	20240417	134300	941236630	9150	9150	9150	9140	196
295	20240417	134200	939444080	9150	9150	9150	9150	320
296	20240417	134100	936516080	9140	9140	9140	9140	4
297	20240417	134000	936479520	9150	9150	9150	9150	53
298	20240417	133900	935994570	9150	9150	9150	9150	50
299	20240417	133800	935537070	9150	9160	9160	9150	2800
300	20240417	133700	909897910	9170	9170	9170	9170	6
301	20240417	133600	909842890	9170	9170	9170	9170	2
302	20240417	133500	909824550	9170	9170	9170	9170	35
303	20240417	133400	909503600	9170	9180	9180	9170	1267
304	20240417	133300	897877410	9180	9180	9180	9180	430
305	20240417	133200	893930010	9170	9170	9170	9170	80
306	20240417	133100	893196410	9160	9160	9160	9160	0
307	20240417	133000	893196410	9160	9160	9160	9160	12
308	20240417	132900	893086490	9160	9160	9170	9160	256
309	20240417	132800	890741020	9160	9170	9170	9160	105
310	20240417	132700	889779210	9170	9170	9170	9170	1
311	20240417	132600	889770040	9160	9160	9160	9160	50
312	20240417	132500	889312040	9170	9170	9170	9170	40
313	20240417	132400	888945240	9160	9160	9160	9160	71
314	20240417	132300	888294880	9160	9180	9180	9160	3477
315	20240417	132200	856407110	9180	9190	9190	9180	593
316	20240417	132100	850963360	9190	9190	9190	9190	0
317	20240417	132000	850963360	9190	9190	9190	9190	1
318	20240417	131900	850954170	9190	9190	9190	9190	0
319	20240417	131800	850954170	9190	9190	9190	9190	25
320	20240417	131700	850724420	9190	9190	9200	9190	1055
321	20240417	131600	841028030	9190	9190	9200	9190	7
322	20240417	131500	840963690	9190	9180	9190	9180	53
323	20240417	131400	840477070	9180	9180	9180	9180	192
324	20240417	131300	838714510	9180	9180	9180	9180	107
325	20240417	131200	837732250	9180	9180	9180	9180	108
326	20240417	131100	836740810	9170	9190	9190	9170	2037
327	20240417	131000	818050440	9190	9190	9190	9190	10
328	20240417	130900	817958540	9190	9190	9190	9190	201
329	20240417	130800	816111350	9180	9180	9180	9180	0
330	20240417	130700	816111350	9180	9180	9180	9180	1
331	20240417	130600	816102170	9180	9180	9180	9170	602
332	20240417	130500	810575840	9170	9180	9180	9170	52
333	20240417	130400	810098980	9180	9160	9180	9160	1042
334	20240417	130300	800550520	9160	9160	9160	9160	51
335	20240417	130200	800083360	9160	9160	9160	9160	2
336	20240417	130100	800065040	9160	9160	9160	9160	1
337	20240417	130000	800055880	9150	9150	9150	9150	67
338	20240417	125900	799442830	9150	9150	9150	9150	1
339	20240417	125800	799433680	9150	9150	9150	9150	0
340	20240417	125700	799433680	9150	9150	9150	9150	1
341	20240417	125600	799424530	9150	9140	9150	9140	46
342	20240417	125500	799003640	9140	9150	9150	9140	89
343	20240417	125400	798190170	9150	9150	9150	9150	50
344	20240417	125300	797732670	9160	9140	9160	9130	1240
345	20240417	125200	786402270	9130	9130	9130	9130	0
346	20240417	125100	786402270	9130	9130	9130	9130	50
347	20240417	125000	785945770	9130	9160	9160	9130	1945
348	20240417	124900	768145370	9160	9160	9160	9160	0
349	20240417	124800	768145370	9160	9160	9160	9160	0
350	20240417	124700	768145370	9160	9160	9160	9160	1111
351	20240417	124600	757968610	9160	9160	9160	9160	11
352	20240417	124500	757867850	9160	9160	9160	9160	100
353	20240417	124400	756951850	9160	9160	9160	9160	0
354	20240417	124300	756951850	9160	9180	9180	9160	998
355	20240417	124200	747801890	9190	9180	9190	9180	688
356	20240417	124100	741486040	9180	9180	9180	9180	1
357	20240417	124000	741476860	9170	9170	9170	9170	0
358	20240417	123900	741476860	9170	9170	9170	9170	300
359	20240417	123800	738725860	9170	9170	9170	9170	0
360	20240417	123700	738725860	9170	9180	9180	9170	270
361	20240417	123600	736247460	9170	9170	9170	9170	173
362	20240417	123500	734661050	9160	9160	9160	9160	6
363	20240417	123400	734606090	9160	9160	9160	9160	0
364	20240417	123300	734606090	9160	9160	9160	9160	12
365	20240417	123200	734496170	9160	9160	9160	9160	32
366	20240417	123100	734203050	9160	9180	9180	9160	1310
367	20240417	123000	722190610	9180	9220	9220	9180	3079
368	20240417	122900	693870960	9230	9270	9280	9230	2841
369	20240417	122800	667579470	9270	9250	9270	9240	989
370	20240417	122700	658427790	9250	9250	9250	9250	153
371	20240417	122600	657012540	9240	9220	9250	9220	3515
372	20240417	122500	624563700	9220	9200	9220	9200	1425
373	20240417	122400	611438320	9200	9200	9200	9200	1
374	20240417	122300	611429120	9200	9200	9200	9200	8
375	20240417	122200	611355520	9200	9200	9200	9190	1605
376	20240417	122100	596589530	9200	9200	9200	9200	201
377	20240417	122000	594740330	9200	9200	9200	9200	102
378	20240417	121900	593801930	9190	9190	9190	9190	0
379	20240417	121800	593801930	9190	9190	9190	9190	0
380	20240417	121700	593801930	9190	9190	9190	9190	1
381	20240417	121600	593792740	9180	9180	9180	9180	0
382	20240417	121500	593792740	9180	9180	9180	9180	0
383	20240417	121400	593792740	9180	9180	9180	9180	0
384	20240417	121300	593792740	9180	9180	9180	9180	0
385	20240417	121200	593792740	9180	9180	9180	9180	0
386	20240417	121100	593792740	9180	9180	9180	9180	0
387	20240417	121000	593792740	9180	9190	9190	9180	886
388	20240417	120900	585652410	9190	9210	9210	9190	1317
389	20240417	120800	573537570	9210	9210	9210	9210	252
390	20240417	120700	571216650	9210	9200	9210	9200	475
391	20240417	120600	566841910	9210	9190	9210	9190	1387
392	20240417	120500	554079800	9190	9190	9190	9190	811
393	20240417	120400	546626710	9190	9190	9190	9190	600
394	20240417	120300	541112710	9180	9180	9180	9180	0
395	20240417	120200	541112710	9180	9180	9180	9180	464
396	20240417	120100	536853190	9180	9170	9180	9170	309
397	20240417	120000	534017660	9170	9170	9170	9170	47
398	20240417	115900	533586670	9170	9170	9170	9170	165
399	20240417	115800	532073620	9170	9170	9170	9170	494
400	20240417	115700	527543640	9170	9170	9170	9170	248
401	20240417	115600	525269480	9160	9150	9160	9150	10
402	20240417	115500	525177930	9150	9150	9150	9150	1
403	20240417	115400	525168780	9150	9150	9150	9150	202
404	20240417	115300	523320480	9150	9150	9150	9150	155
405	20240417	115200	521902230	9140	9140	9140	9140	0
406	20240417	115100	521902230	9140	9140	9140	9140	0
407	20240417	115000	521902230	9140	9140	9140	9140	1
408	20240417	114900	521893090	9150	9170	9170	9150	1403
409	20240417	114800	509046250	9170	9170	9170	9170	180
410	20240417	114700	507395650	9180	9180	9180	9170	1635
411	20240417	114600	492387500	9180	9180	9180	9180	0
412	20240417	114500	492387500	9180	9180	9180	9180	578
413	20240417	114400	487081460	9180	9180	9180	9180	0
414	20240417	114300	487081460	9180	9170	9180	9170	2307
415	20240417	114200	465910480	9170	9160	9170	9160	428
416	20240417	114100	461985730	9170	9150	9170	9150	744
417	20240417	114000	455171620	9140	9130	9140	9130	442
418	20240417	113900	451131770	9130	9130	9130	9130	83
419	20240417	113800	450373980	9130	9130	9130	9130	613
420	20240417	113700	444777290	9110	9110	9120	9110	615
421	20240417	113600	439172550	9110	9100	9110	9100	1046
422	20240417	113500	429643720	9090	9080	9100	9080	463
423	20240417	113400	425434460	9080	9060	9080	9060	365
424	20240417	113300	422121080	9060	9060	9060	9060	108
425	20240417	113200	421142600	9060	9060	9060	9060	239
426	20240417	113100	418977260	9050	9030	9050	9030	1122
427	20240417	113000	408843590	9030	9030	9030	9030	27
428	20240417	112900	408599780	9030	9030	9030	9030	7
429	20240417	112800	408536570	9030	9030	9030	9030	852
430	20240417	112700	400843010	9030	9030	9030	9030	0
431	20240417	112600	400843010	9030	9040	9040	9030	200
432	20240417	112500	399035020	9050	9050	9050	9050	1
433	20240417	112400	399025970	9050	9050	9050	9050	0
434	20240417	112300	399025970	9050	9050	9050	9050	800
435	20240417	112200	391785970	9050	9050	9050	9050	0
436	20240417	112100	391785970	9050	9030	9050	9030	22
437	20240417	112000	391587090	9030	9030	9030	9030	0
438	20240417	111900	391587090	9030	9050	9050	9030	31
439	20240417	111800	391306940	9030	9030	9030	9030	0
440	20240417	111700	391306940	9030	9030	9030	9030	0
441	20240417	111600	391306940	9030	9030	9030	9030	0
442	20240417	111500	391306940	9030	9030	9030	9030	0
443	20240417	111400	391306940	9030	9030	9030	9030	119
444	20240417	111300	390232370	9030	9030	9030	9030	0
445	20240417	111200	390232370	9030	9030	9030	9030	20
446	20240417	111100	390051770	9030	9040	9040	9030	446
447	20240417	111000	386023550	9040	9040	9040	9040	413
448	20240417	110900	382290030	9040	9040	9040	9040	870
449	20240417	110800	374425230	9040	9040	9040	9040	0
450	20240417	110700	374425230	9040	9040	9040	9040	95
451	20240417	110600	373566430	9050	9050	9050	9050	313
452	20240417	110500	370733780	9050	9050	9050	9050	4
453	20240417	110400	370697580	9040	9040	9040	9040	461
454	20240417	110300	366530140	9040	9040	9040	9040	0
455	20240417	110200	366530140	9040	9040	9040	9040	9
456	20240417	110100	366448780	9040	9040	9040	9040	0
457	20240417	110000	366448780	9040	9040	9040	9040	350
458	20240417	105900	363284780	9040	9040	9040	9040	20
459	20240417	105800	363103980	9030	9030	9030	9030	0
460	20240417	105700	363103980	9030	9030	9030	9030	0
461	20240417	105600	363103980	9030	9030	9030	9030	33
462	20240417	105500	362805990	9030	9030	9030	9030	0
463	20240417	105400	362805990	9030	9030	9030	9030	2
464	20240417	105300	362787930	9030	9030	9030	9030	1
465	20240417	105200	362778900	9030	9040	9040	9030	493
466	20240417	105100	358323380	9040	9050	9050	9040	46
467	20240417	105000	357907530	9050	9050	9050	9050	3
468	20240417	104900	357880380	9040	9040	9040	9040	0
469	20240417	104800	357880380	9040	9040	9040	9040	3
470	20240417	104700	357853260	9040	9040	9040	9040	222
471	20240417	104600	355846380	9050	9050	9050	9050	0
472	20240417	104500	355846380	9050	9050	9050	9050	0
473	20240417	104400	355846380	9050	9050	9050	9050	1
474	20240417	104300	355837330	9050	9050	9050	9050	0
475	20240417	104200	355837330	9050	9050	9050	9050	0
476	20240417	104100	355837330	9050	9050	9050	9050	0
477	20240417	104000	355837330	9050	9050	9050	9050	357
478	20240417	103900	352606480	9050	9050	9050	9050	43
479	20240417	103800	352217330	9050	9050	9050	9050	10
480	20240417	103700	352126830	9050	9050	9050	9050	250
481	20240417	103600	349864330	9060	9060	9060	9060	50
482	20240417	103500	349411330	9060	9050	9060	9050	56
483	20240417	103400	348904170	9060	9060	9060	9060	1
484	20240417	103300	348895110	9060	9050	9060	9050	127
485	20240417	103200	347744870	9050	9050	9050	9050	0
486	20240417	103100	347744870	9050	9050	9050	9050	80
487	20240417	103000	347020870	9050	9050	9050	9050	0
488	20240417	102900	347020870	9050	9050	9050	9050	11
489	20240417	102800	346921320	9050	9050	9050	9050	0
490	20240417	102700	346921320	9050	9040	9050	9040	106
491	20240417	102600	345962980	9040	9040	9040	9040	13
492	20240417	102500	345845460	9050	9050	9050	9050	10
493	20240417	102400	345754960	9040	9040	9050	9020	1209
494	20240417	102300	334830200	9050	9040	9050	9040	863
495	20240417	102200	327025700	9040	9040	9040	9040	0
496	20240417	102100	327025700	9040	9040	9040	9040	0
497	20240417	102000	327025700	9040	9040	9040	9040	27
498	20240417	101900	326781620	9040	9040	9040	9040	196
499	20240417	101800	325009780	9040	9050	9060	9040	206
500	20240417	101700	323145780	9060	9060	9060	9060	52
501	20240417	101600	322674660	9050	9050	9050	9050	80
502	20240417	101500	321950660	9050	9060	9060	9050	583
503	20240417	101400	316674480	9050	9080	9080	9050	2120
504	20240417	101300	297447420	9080	9100	9100	9080	1762
505	20240417	101200	281423290	9100	9100	9100	9100	10
506	20240417	101100	281332290	9100	9100	9100	9100	0
507	20240417	101000	281332290	9100	9100	9100	9100	0
508	20240417	100900	281332290	9100	9100	9100	9100	20
509	20240417	100800	281150290	9110	9100	9110	9100	345
510	20240417	100700	278009790	9100	9110	9110	9100	420
511	20240417	100600	274185250	9110	9110	9110	9110	155
512	20240417	100500	272773200	9110	9110	9110	9110	50
513	20240417	100400	272317700	9100	9100	9100	9100	53
514	20240417	100300	271835400	9100	9100	9100	9100	156
515	20240417	100200	270415800	9100	9100	9100	9100	11
516	20240417	100100	270315700	9100	9130	9130	9100	194
517	20240417	100000	268546530	9130	9130	9130	9130	110
518	20240417	095900	267542230	9140	9140	9140	9140	2
519	20240417	095800	267523950	9140	9140	9140	9130	109
520	20240417	095700	266527710	9140	9140	9140	9140	0
521	20240417	095600	266527710	9140	9170	9170	9140	511
522	20240417	095500	261850990	9180	9180	9180	9160	47
523	20240417	095400	261419570	9180	9160	9190	9160	139
524	20240417	095300	260144270	9160	9150	9160	9150	137
525	20240417	095200	258890450	9150	9150	9150	9150	0
526	20240417	095100	258890450	9150	9120	9150	9120	426
527	20240417	095000	255003180	9110	9110	9110	9110	201
528	20240417	094900	253172070	9120	9120	9120	9120	100
529	20240417	094800	252260070	9120	9120	9120	9120	10
530	20240417	094700	252168870	9110	9110	9110	9110	330
531	20240417	094600	249162570	9110	9110	9110	9110	53
532	20240417	094500	248679740	9110	9110	9110	9110	340
533	20240417	094400	245582340	9110	9110	9110	9110	119
534	20240417	094300	244498250	9120	9110	9120	9110	14
535	20240417	094200	244370690	9110	9100	9110	9100	254
536	20240417	094100	242057770	9100	9100	9100	9100	381
537	20240417	094000	238590670	9110	9110	9110	9110	210
538	20240417	093900	236677570	9110	9110	9110	9110	757
539	20240417	093800	229781300	9110	9140	9140	9110	925
540	20240417	093700	221342500	9140	9140	9140	9140	21
541	20240417	093600	221150560	9130	9140	9140	9130	99
542	20240417	093500	220245800	9130	9130	9130	9130	266
543	20240417	093400	217817220	9130	9130	9130	9130	202
544	20240417	093300	215972960	9120	9120	9120	9120	23
545	20240417	093200	215763200	9120	9200	9200	9120	1049
546	20240417	093100	206148530	9200	9200	9200	9200	93
547	20240417	093000	205292930	9200	9180	9200	9180	245
548	20240417	092900	203043030	9180	9180	9180	9180	224
549	20240417	092800	200986710	9180	9190	9210	9180	257
550	20240417	092700	198626130	9190	9190	9190	9190	10
551	20240417	092600	198534230	9180	9170	9180	9170	254
552	20240417	092500	196203100	9160	9160	9160	9160	1
553	20240417	092400	196193940	9210	9210	9210	9190	966
554	20240417	092300	187304720	9210	9150	9210	9150	989
555	20240417	092200	178220480	9150	9150	9150	9140	50
556	20240417	092100	177763080	9150	9110	9150	9110	815
557	20240417	092000	170332530	9110	9100	9110	9100	107
558	20240417	091900	169358820	9100	9110	9110	9100	116
559	20240417	091800	168303110	9110	9120	9120	9110	86
560	20240417	091700	167519540	9120	9120	9120	9120	10
561	20240417	091600	167428340	9120	9130	9130	9120	522
562	20240417	091500	162664690	9120	9120	9120	9120	571
563	20240417	091400	157457170	9120	9110	9120	9100	1085
564	20240417	091300	147582440	9100	9090	9100	9080	1511
565	20240417	091200	133849270	9100	9110	9110	9100	412
566	20240417	091100	130099640	9110	9140	9140	9110	891
567	20240417	091000	121959870	9180	9180	9190	9150	397
568	20240417	090900	118318220	9180	9180	9180	9180	1227
569	20240417	090800	107054360	9210	9190	9210	9180	2204
570	20240417	090700	86796930	9190	9200	9210	9190	624
571	20240417	090600	81055600	9190	9190	9190	9190	1
572	20240417	090500	81046410	9190	9180	9240	9180	1535
573	20240417	090400	66950730	9180	9230	9230	9180	2241
574	20240417	090300	46320660	9230	9230	9230	9230	7
575	20240417	090200	46256050	9230	9220	9250	9220	665
576	20240417	090100	40123950	9220	9250	9260	9220	342
577	20240417	090000	36962710	9250	9260	9270	9240	3959