KissMeData/005680/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	184500	1144300110	9670	9670	9670	9670	897
3	20240424	184400	1144300110	9670	9670	9670	9670	0
4	20240424	184300	1144300110	9670	9670	9670	9670	0
5	20240424	184200	1144300110	9670	9670	9670	9670	0
6	20240424	184100	1144300110	9670	9670	9670	9670	0
7	20240424	184000	1144300110	9670	9670	9670	9670	0
8	20240424	183900	1144300110	9670	9670	9670	9670	0
9	20240424	183800	1144300110	9670	9670	9670	9670	0
10	20240424	183700	1144300110	9670	9670	9670	9670	0
11	20240424	183600	1144300110	9670	9670	9670	9670	0
12	20240424	183500	1144300110	9670	9670	9670	9670	0
13	20240424	183400	1144300110	9670	9670	9670	9670	0
14	20240424	183300	1144300110	9670	9670	9670	9670	0
15	20240424	183200	1144300110	9670	9670	9670	9670	0
16	20240424	183100	1144300110	9670	9670	9670	9670	0
17	20240424	183000	1144300110	9670	9670	9670	9670	0
18	20240424	182900	1144300110	9670	9670	9670	9670	0
19	20240424	182800	1144300110	9670	9670	9670	9670	0
20	20240424	182700	1144300110	9670	9670	9670	9670	0
21	20240424	182600	1144300110	9670	9670	9670	9670	0
22	20240424	182500	1144300110	9670	9670	9670	9670	0
23	20240424	182400	1144300110	9670	9670	9670	9670	0
24	20240424	182300	1144300110	9670	9670	9670	9670	0
25	20240424	182200	1144300110	9670	9670	9670	9670	0
26	20240424	182100	1144300110	9670	9670	9670	9670	0
27	20240424	182000	1144300110	9670	9670	9670	9670	0
28	20240424	181900	1144300110	9670	9670	9670	9670	0
29	20240424	181800	1144300110	9670	9670	9670	9670	0
30	20240424	181700	1144300110	9670	9670	9670	9670	0
31	20240424	181600	1144300110	9670	9670	9670	9670	0
32	20240424	181500	1144300110	9670	9670	9670	9670	897
33	20240424	181400	1144300110	9670	9670	9670	9670	0
34	20240424	181300	1144300110	9670	9670	9670	9670	0
35	20240424	181200	1144300110	9670	9670	9670	9670	0
36	20240424	181100	1144300110	9670	9670	9670	9670	0
37	20240424	181000	1144300110	9670	9670	9670	9670	0
38	20240424	180900	1144300110	9670	9670	9670	9670	0
39	20240424	180800	1144300110	9670	9670	9670	9670	0
40	20240424	180700	1144300110	9670	9670	9670	9670	0
41	20240424	180600	1144300110	9670	9670	9670	9670	0
42	20240424	180500	1144300110	9670	9670	9670	9670	0
43	20240424	180400	1144300110	9670	9670	9670	9670	0
44	20240424	180300	1144300110	9670	9670	9670	9670	0
45	20240424	180200	1144300110	9670	9670	9670	9670	0
46	20240424	180100	1144300110	9670	9670	9670	9670	0
47	20240424	180000	1144300110	9670	9670	9670	9670	0
48	20240424	175900	1144300110	9670	9670	9670	9670	0
49	20240424	175800	1144300110	9670	9670	9670	9670	0
50	20240424	175700	1144300110	9670	9670	9670	9670	0
51	20240424	175600	1144300110	9670	9670	9670	9670	0
52	20240424	175500	1144300110	9670	9670	9670	9670	0
53	20240424	175400	1144300110	9670	9670	9670	9670	0
54	20240424	175300	1144300110	9670	9670	9670	9670	0
55	20240424	175200	1144300110	9670	9670	9670	9670	0
56	20240424	175100	1144300110	9670	9670	9670	9670	0
57	20240424	175000	1144300110	9670	9670	9670	9670	0
58	20240424	174900	1144300110	9670	9670	9670	9670	0
59	20240424	174800	1144300110	9670	9670	9670	9670	0
60	20240424	174700	1144300110	9670	9670	9670	9670	0
61	20240424	174600	1144300110	9670	9670	9670	9670	0
62	20240424	174500	1144300110	9670	9670	9670	9670	897
63	20240424	174400	1144300110	9670	9670	9670	9670	0
64	20240424	174300	1144300110	9670	9670	9670	9670	0
65	20240424	174200	1144300110	9670	9670	9670	9670	0
66	20240424	174100	1144300110	9670	9670	9670	9670	0
67	20240424	174000	1144300110	9670	9670	9670	9670	0
68	20240424	173900	1144300110	9670	9670	9670	9670	0
69	20240424	173800	1144300110	9670	9670	9670	9670	0
70	20240424	173700	1144300110	9670	9670	9670	9670	0
71	20240424	173600	1144300110	9670	9670	9670	9670	0
72	20240424	173500	1144300110	9670	9670	9670	9670	0
73	20240424	173400	1144300110	9670	9670	9670	9670	0
74	20240424	173300	1144300110	9670	9670	9670	9670	0
75	20240424	173200	1144300110	9670	9670	9670	9670	0
76	20240424	173100	1144300110	9670	9670	9670	9670	0
77	20240424	173000	1144300110	9670	9670	9670	9670	0
78	20240424	172900	1144300110	9670	9670	9670	9670	0
79	20240424	172800	1144300110	9670	9670	9670	9670	0
80	20240424	172700	1144300110	9670	9670	9670	9670	0
81	20240424	172600	1144300110	9670	9670	9670	9670	0
82	20240424	172500	1144300110	9670	9670	9670	9670	0
83	20240424	172400	1144300110	9670	9670	9670	9670	0
84	20240424	172300	1144300110	9670	9670	9670	9670	0
85	20240424	172200	1144300110	9670	9670	9670	9670	0
86	20240424	172100	1144300110	9670	9670	9670	9670	0
87	20240424	172000	1144300110	9670	9670	9670	9670	0
88	20240424	171900	1144300110	9670	9670	9670	9670	0
89	20240424	171800	1144300110	9670	9670	9670	9670	0
90	20240424	171700	1144300110	9670	9670	9670	9670	0
91	20240424	171600	1144300110	9670	9670	9670	9670	0
92	20240424	171500	1144300110	9670	9670	9670	9670	897
93	20240424	171400	1144300110	9670	9670	9670	9670	0
94	20240424	171300	1144300110	9670	9670	9670	9670	0
95	20240424	171200	1144300110	9670	9670	9670	9670	0
96	20240424	171100	1144300110	9670	9670	9670	9670	0
97	20240424	171000	1144300110	9670	9670	9670	9670	0
98	20240424	170900	1144300110	9670	9670	9670	9670	0
99	20240424	170800	1144300110	9670	9670	9670	9670	0
100	20240424	170700	1144300110	9670	9670	9670	9670	0
101	20240424	170600	1144300110	9670	9670	9670	9670	0
102	20240424	170500	1144300110	9670	9670	9670	9670	0
103	20240424	170400	1144300110	9670	9670	9670	9670	0
104	20240424	170300	1144300110	9670	9670	9670	9670	0
105	20240424	170200	1144300110	9670	9670	9670	9670	0
106	20240424	170100	1144300110	9670	9670	9670	9670	0
107	20240424	170000	1144300110	9670	9670	9670	9670	0
108	20240424	165900	1144300110	9670	9670	9670	9670	0
109	20240424	165800	1144300110	9670	9670	9670	9670	0
110	20240424	165700	1144300110	9670	9670	9670	9670	0
111	20240424	165600	1144300110	9670	9670	9670	9670	0
112	20240424	165500	1144300110	9670	9670	9670	9670	0
113	20240424	165400	1144300110	9670	9670	9670	9670	0
114	20240424	165300	1144300110	9670	9670	9670	9670	0
115	20240424	165200	1144300110	9670	9670	9670	9670	0
116	20240424	165100	1144300110	9670	9670	9670	9670	0
117	20240424	165000	1144300110	9670	9670	9670	9670	0
118	20240424	164900	1144300110	9670	9670	9670	9670	0
119	20240424	164800	1144300110	9670	9670	9670	9670	0
120	20240424	164700	1144300110	9670	9670	9670	9670	0
121	20240424	164600	1144300110	9670	9670	9670	9670	0
122	20240424	164500	1144300110	9670	9670	9670	9670	897
123	20240424	164400	1144300110	9670	9670	9670	9670	0
124	20240424	164300	1144300110	9670	9670	9670	9670	0
125	20240424	164200	1144300110	9670	9670	9670	9670	0
126	20240424	164100	1144300110	9670	9670	9670	9670	0
127	20240424	164000	1144300110	9670	9670	9670	9670	0
128	20240424	163900	1144300110	9670	9670	9670	9670	0
129	20240424	163800	1144300110	9670	9670	9670	9670	0
130	20240424	163700	1144300110	9670	9670	9670	9670	0
131	20240424	163600	1144300110	9670	9670	9670	9670	0
132	20240424	163500	1144300110	9670	9670	9670	9670	0
133	20240424	163400	1144300110	9670	9670	9670	9670	0
134	20240424	163300	1144300110	9670	9670	9670	9670	0
135	20240424	163200	1144300110	9670	9670	9670	9670	0
136	20240424	163100	1144300110	9670	9670	9670	9670	0
137	20240424	163000	1144300110	9670	9670	9670	9670	0
138	20240424	162900	1144300110	9670	9670	9670	9670	0
139	20240424	162800	1144300110	9670	9670	9670	9670	0
140	20240424	162700	1144300110	9670	9670	9670	9670	0
141	20240424	162600	1144300110	9670	9670	9670	9670	0
142	20240424	162500	1144300110	9670	9670	9670	9670	0
143	20240424	162400	1144300110	9670	9670	9670	9670	0
144	20240424	162300	1144300110	9670	9670	9670	9670	0
145	20240424	162200	1144300110	9670	9670	9670	9670	0
146	20240424	162100	1144300110	9670	9670	9670	9670	0
147	20240424	162000	1144300110	9670	9670	9670	9670	0
148	20240424	161900	1144300110	9670	9670	9670	9670	0
149	20240424	161800	1144300110	9670	9670	9670	9670	0
150	20240424	161700	1144300110	9670	9670	9670	9670	0
151	20240424	161600	1144300110	9670	9670	9670	9670	0
152	20240424	161500	1144300110	9670	9670	9670	9670	897
153	20240424	161400	1144300110	9670	9670	9670	9670	0
154	20240424	161300	1144300110	9670	9670	9670	9670	0
155	20240424	161200	1144300110	9670	9670	9670	9670	0
156	20240424	161100	1144300110	9670	9670	9670	9670	0
157	20240424	161000	1144300110	9670	9670	9670	9670	0
158	20240424	160900	1144300110	9670	9670	9670	9670	0
159	20240424	160800	1144300110	9670	9670	9670	9670	0
160	20240424	160700	1144300110	9670	9670	9670	9670	0
161	20240424	160600	1144300110	9670	9670	9670	9670	0
162	20240424	160500	1144300110	9670	9670	9670	9670	0
163	20240424	160400	1144300110	9670	9670	9670	9670	0
164	20240424	160300	1144300110	9670	9670	9670	9670	0
165	20240424	160200	1144300110	9670	9670	9670	9670	0
166	20240424	160100	1144300110	9670	9670	9670	9670	0
167	20240424	160000	1144300110	9670	9670	9670	9670	0
168	20240424	155900	1144300110	9670	9670	9670	9670	0
169	20240424	155800	1144300110	9670	9670	9670	9670	0
170	20240424	155700	1144300110	9670	9670	9670	9670	0
171	20240424	155600	1144300110	9670	9670	9670	9670	0
172	20240424	155500	1144300110	9670	9670	9670	9670	0
173	20240424	155400	1144300110	9670	9670	9670	9670	0
174	20240424	155300	1144300110	9670	9670	9670	9670	0
175	20240424	155200	1144300110	9670	9670	9670	9670	0
176	20240424	155100	1144300110	9670	9670	9670	9670	0
177	20240424	155000	1144300110	9670	9670	9670	9670	0
178	20240424	154900	1144300110	9670	9670	9670	9670	0
179	20240424	154800	1144300110	9670	9670	9670	9670	0
180	20240424	154700	1144300110	9670	9670	9670	9670	0
181	20240424	154600	1144300110	9670	9670	9670	9670	0
182	20240424	154500	1144300110	9670	9670	9670	9670	897
183	20240424	154400	1144300110	9670	9670	9670	9670	0
184	20240424	154300	1144300110	9670	9670	9670	9670	0
185	20240424	154200	1144300110	9670	9670	9670	9670	0
186	20240424	154100	1144300110	9670	9670	9670	9670	0
187	20240424	154000	1144300110	9670	9670	9670	9670	0
188	20240424	153900	1144300110	9670	9670	9670	9670	0
189	20240424	153800	1144300110	9670	9670	9670	9670	0
190	20240424	153700	1144300110	9670	9670	9670	9670	0
191	20240424	153600	1144300110	9670	9670	9670	9670	0
192	20240424	153500	1144300110	9670	9670	9670	9670	0
193	20240424	153400	1144300110	9670	9670	9670	9670	0
194	20240424	153300	1144300110	9670	9670	9670	9670	0
195	20240424	153200	1144300110	9670	9670	9670	9670	0
196	20240424	153100	1144300110	9670	9670	9670	9670	0
197	20240424	153000	1144300110	9670	9670	9670	9670	897
198	20240424	152900	1135626120	9680	9680	9680	9680	0
199	20240424	152800	1135626120	9680	9680	9680	9680	0
200	20240424	152700	1135626120	9680	9680	9680	9680	0
201	20240424	152600	1135626120	9680	9680	9680	9680	0
202	20240424	152500	1135626120	9680	9680	9680	9680	0
203	20240424	152400	1135626120	9680	9680	9680	9680	0
204	20240424	152300	1135626120	9680	9680	9680	9680	0
205	20240424	152200	1135626120	9680	9680	9680	9680	0
206	20240424	152100	1135626120	9680	9680	9680	9680	0
207	20240424	152000	1135626120	9680	9680	9680	9680	0
208	20240424	151900	1135626120	9680	9660	9680	9640	355
209	20240424	151800	1132200200	9680	9680	9680	9680	0
210	20240424	151700	1132200200	9680	9680	9680	9680	192
211	20240424	151600	1130341640	9670	9680	9680	9670	113
212	20240424	151500	1129248820	9690	9690	9690	9690	0
213	20240424	151400	1129248820	9690	9690	9690	9690	184
214	20240424	151300	1127465860	9700	9690	9700	9690	293
215	20240424	151200	1124626680	9690	9690	9690	9690	197
216	20240424	151100	1122717750	9690	9680	9690	9680	233
217	20240424	151000	1120462270	9670	9670	9670	9670	224
218	20240424	150900	1118296190	9670	9670	9670	9670	230
219	20240424	150800	1116072090	9670	9660	9670	9660	240
220	20240424	150700	1113753670	9670	9670	9670	9670	0
221	20240424	150600	1113753670	9670	9670	9670	9670	0
222	20240424	150500	1113753670	9670	9670	9670	9670	0
223	20240424	150400	1113753670	9670	9670	9670	9670	30
224	20240424	150300	1113463570	9680	9680	9680	9680	1
225	20240424	150200	1113453890	9670	9670	9670	9670	100
226	20240424	150100	1112486890	9680	9680	9680	9680	21
227	20240424	150000	1112283610	9690	9680	9690	9670	25
228	20240424	145900	1112041620	9680	9670	9680	9670	74
229	20240424	145800	1111326030	9680	9680	9680	9680	0
230	20240424	145700	1111326030	9680	9680	9680	9680	0
231	20240424	145600	1111326030	9680	9670	9680	9670	336
232	20240424	145500	1108076900	9680	9670	9680	9670	188
233	20240424	145400	1106258920	9670	9660	9670	9660	156
234	20240424	145300	1104750950	9650	9650	9650	9650	0
235	20240424	145200	1104750950	9650	9650	9650	9650	327
236	20240424	145100	1101595400	9670	9670	9670	9670	0
237	20240424	145000	1101595400	9670	9670	9670	9660	178
238	20240424	144900	1099875310	9700	9700	9700	9700	0
239	20240424	144800	1099875310	9700	9700	9700	9700	0
240	20240424	144700	1099875310	9700	9700	9700	9700	4
241	20240424	144600	1099836510	9650	9650	9650	9650	0
242	20240424	144500	1099836510	9650	9650	9650	9640	2717
243	20240424	144400	1073629960	9640	9640	9640	9640	367
244	20240424	144300	1070092080	9640	9640	9640	9640	0
245	20240424	144200	1070092080	9640	9640	9640	9640	202
246	20240424	144100	1068144800	9650	9670	9670	9650	4359
247	20240424	144000	1026001650	9670	9640	9670	9640	3970
248	20240424	143900	987654010	9650	9640	9650	9640	401
249	20240424	143800	983788360	9640	9640	9640	9640	1
250	20240424	143700	983778720	9620	9630	9630	9620	427
251	20240424	143600	979669440	9640	9640	9640	9640	1
252	20240424	143500	979659800	9630	9630	9630	9630	9
253	20240424	143400	979573130	9640	9620	9640	9620	75
254	20240424	143300	978851520	9640	9620	9640	9620	21
255	20240424	143200	978649400	9630	9630	9630	9630	372
256	20240424	143100	975067040	9630	9610	9630	9600	2017
257	20240424	143000	955690510	9630	9650	9650	9620	4252
258	20240424	142900	914757880	9650	9650	9650	9650	0
259	20240424	142800	914757880	9650	9670	9670	9650	1001
260	20240424	142700	905098100	9660	9700	9700	9660	12473
261	20240424	142600	784448520	9700	9700	9700	9700	0
262	20240424	142500	784448520	9700	9700	9700	9700	0
263	20240424	142400	784448520	9700	9700	9700	9700	0
264	20240424	142300	784448520	9700	9700	9700	9700	0
265	20240424	142200	784448520	9700	9700	9700	9700	0
266	20240424	142100	784448520	9700	9700	9700	9700	0
267	20240424	142000	784448520	9700	9700	9700	9700	4
268	20240424	141900	784409720	9710	9710	9710	9710	200
269	20240424	141800	782467720	9710	9710	9710	9710	1
270	20240424	141700	782458010	9700	9700	9700	9700	0
271	20240424	141600	782458010	9700	9700	9700	9700	0
272	20240424	141500	782458010	9700	9700	9700	9700	0
273	20240424	141400	782458010	9700	9700	9700	9700	0
274	20240424	141300	782458010	9700	9690	9700	9690	419
275	20240424	141200	778394210	9690	9690	9690	9690	0
276	20240424	141100	778394210	9690	9690	9690	9690	362
277	20240424	141000	774886430	9690	9690	9690	9690	94
278	20240424	140900	773975570	9700	9700	9700	9700	0
279	20240424	140800	773975570	9700	9700	9700	9700	0
280	20240424	140700	773975570	9700	9700	9700	9700	0
281	20240424	140600	773975570	9700	9700	9700	9700	0
282	20240424	140500	773975570	9700	9700	9700	9700	0
283	20240424	140400	773975570	9700	9700	9700	9700	50
284	20240424	140300	773490570	9700	9700	9700	9700	0
285	20240424	140200	773490570	9700	9700	9700	9700	1
286	20240424	140100	773480870	9690	9690	9690	9690	0
287	20240424	140000	773480870	9690	9660	9690	9660	1507
288	20240424	135900	758913590	9650	9650	9650	9650	200
289	20240424	135800	756983590	9650	9650	9650	9650	0
290	20240424	135700	756983590	9650	9650	9650	9650	0
291	20240424	135600	756983590	9650	9660	9660	9650	1068
292	20240424	135500	746676710	9660	9660	9660	9660	0
293	20240424	135400	746676710	9660	9660	9660	9660	133
294	20240424	135300	745391930	9650	9650	9650	9650	0
295	20240424	135200	745391930	9650	9650	9650	9650	0
296	20240424	135100	745391930	9650	9660	9660	9650	101
297	20240424	135000	744416580	9670	9670	9670	9670	1
298	20240424	134900	744406910	9660	9660	9660	9660	216
299	20240424	134800	742320350	9660	9660	9660	9660	0
300	20240424	134700	742320350	9660	9660	9660	9660	23
301	20240424	134600	742098170	9660	9660	9660	9660	477
302	20240424	134500	737490350	9660	9660	9660	9660	663
303	20240424	134400	731085770	9660	9660	9660	9660	500
304	20240424	134300	726255770	9680	9680	9680	9680	0
305	20240424	134200	726255770	9680	9680	9680	9680	0
306	20240424	134100	726255770	9680	9680	9680	9680	277
307	20240424	134000	723574410	9680	9680	9680	9680	0
308	20240424	133900	723574410	9680	9680	9680	9680	0
309	20240424	133800	723574410	9680	9680	9680	9680	1
310	20240424	133700	723564730	9650	9660	9660	9650	555
311	20240424	133600	718205830	9670	9670	9670	9670	401
312	20240424	133500	714328160	9660	9660	9660	9660	560
313	20240424	133400	708918560	9660	9660	9660	9660	100
314	20240424	133300	707952560	9660	9660	9660	9660	0
315	20240424	133200	707952560	9660	9660	9660	9660	1286
316	20240424	133100	695529800	9660	9660	9660	9660	750
317	20240424	133000	688284800	9670	9670	9670	9670	0
318	20240424	132900	688284800	9670	9670	9670	9660	93
319	20240424	132800	687386110	9660	9660	9660	9660	90
320	20240424	132700	686516710	9670	9670	9670	9670	503
321	20240424	132600	681652700	9680	9680	9680	9680	0
322	20240424	132500	681652700	9680	9680	9680	9680	0
323	20240424	132400	681652700	9680	9680	9680	9680	10
324	20240424	132300	681555900	9680	9680	9680	9680	0
325	20240424	132200	681555900	9680	9680	9680	9680	61
326	20240424	132100	680965420	9690	9690	9690	9690	0
327	20240424	132000	680965420	9690	9690	9690	9690	0
328	20240424	131900	680965420	9690	9690	9690	9690	0
329	20240424	131800	680965420	9690	9690	9690	9690	0
330	20240424	131700	680965420	9690	9690	9690	9690	0
331	20240424	131600	680965420	9690	9700	9700	9690	173
332	20240424	131500	679288670	9700	9700	9700	9700	0
333	20240424	131400	679288670	9700	9700	9700	9700	0
334	20240424	131300	679288670	9700	9700	9700	9700	0
335	20240424	131200	679288670	9700	9700	9700	9700	413
336	20240424	131100	675282570	9700	9700	9700	9700	0
337	20240424	131000	675282570	9700	9700	9700	9700	156
338	20240424	130900	673769370	9700	9700	9700	9700	2
339	20240424	130800	673749970	9700	9700	9700	9700	0
340	20240424	130700	673749970	9700	9700	9700	9700	0
341	20240424	130600	673749970	9700	9700	9700	9700	0
342	20240424	130500	673749970	9700	9700	9700	9700	0
343	20240424	130400	673749970	9700	9700	9700	9700	1
344	20240424	130300	673740270	9690	9690	9690	9690	0
345	20240424	130200	673740270	9690	9690	9690	9690	199
346	20240424	130100	671811960	9700	9690	9700	9690	51
347	20240424	130000	671317760	9700	9700	9700	9690	4
348	20240424	125900	671278980	9690	9690	9690	9690	62
349	20240424	125800	670678200	9710	9710	9710	9710	0
350	20240424	125700	670678200	9710	9710	9710	9710	0
351	20240424	125600	670678200	9710	9710	9710	9710	0
352	20240424	125500	670678200	9710	9710	9710	9710	0
353	20240424	125400	670678200	9710	9710	9710	9710	0
354	20240424	125300	670678200	9710	9710	9710	9710	0
355	20240424	125200	670678200	9710	9710	9710	9710	0
356	20240424	125100	670678200	9710	9710	9710	9710	1
357	20240424	125000	670668490	9700	9700	9700	9700	0
358	20240424	124900	670668490	9700	9700	9700	9700	100
359	20240424	124800	669698490	9690	9690	9690	9690	0
360	20240424	124700	669698490	9690	9690	9690	9690	10
361	20240424	124600	669601590	9690	9680	9690	9680	240
362	20240424	124500	667278260	9680	9680	9680	9680	2
363	20240424	124400	667258900	9680	9680	9680	9680	30
364	20240424	124300	666968500	9680	9680	9680	9680	800
365	20240424	124200	659224500	9670	9670	9670	9670	0
366	20240424	124100	659224500	9670	9670	9670	9670	62
367	20240424	124000	658624960	9680	9680	9680	9680	0
368	20240424	123900	658624960	9680	9680	9680	9680	1
369	20240424	123800	658615280	9660	9660	9660	9660	0
370	20240424	123700	658615280	9660	9660	9660	9660	0
371	20240424	123600	658615280	9660	9670	9670	9660	16
372	20240424	123500	658460610	9680	9680	9680	9680	1
373	20240424	123400	658450930	9660	9670	9670	9660	344
374	20240424	123300	655127220	9670	9670	9670	9670	254
375	20240424	123200	652671040	9670	9670	9670	9670	10
376	20240424	123100	652574340	9670	9670	9670	9670	0
377	20240424	123000	652574340	9670	9670	9670	9670	10
378	20240424	122900	652477640	9670	9670	9670	9670	0
379	20240424	122800	652477640	9670	9670	9670	9670	0
380	20240424	122700	652477640	9670	9670	9670	9670	0
381	20240424	122600	652477640	9670	9670	9670	9670	576
382	20240424	122500	646907720	9670	9670	9670	9670	0
383	20240424	122400	646907720	9670	9670	9670	9670	0
384	20240424	122300	646907720	9670	9670	9670	9670	0
385	20240424	122200	646907720	9670	9670	9670	9670	0
386	20240424	122100	646907720	9670	9670	9670	9670	318
387	20240424	122000	643832660	9680	9700	9700	9680	802
388	20240424	121900	636068940	9700	9700	9700	9700	0
389	20240424	121800	636068940	9700	9700	9700	9700	74
390	20240424	121700	635351140	9710	9710	9710	9710	0
391	20240424	121600	635351140	9710	9710	9710	9710	0
392	20240424	121500	635351140	9710	9710	9710	9710	0
393	20240424	121400	635351140	9710	9710	9710	9710	0
394	20240424	121300	635351140	9710	9700	9710	9700	67
395	20240424	121200	634701190	9700	9700	9700	9700	1
396	20240424	121100	634691490	9700	9700	9700	9700	26
397	20240424	121000	634439290	9710	9710	9710	9710	0
398	20240424	120900	634439290	9710	9710	9710	9710	0
399	20240424	120800	634439290	9710	9710	9710	9710	0
400	20240424	120700	634439290	9710	9710	9710	9710	0
401	20240424	120600	634439290	9710	9710	9710	9710	5
402	20240424	120500	634390740	9710	9710	9710	9710	724
403	20240424	120400	627360700	9720	9720	9720	9720	0
404	20240424	120300	627360700	9720	9720	9720	9720	0
405	20240424	120200	627360700	9720	9720	9720	9720	0
406	20240424	120100	627360700	9720	9720	9720	9720	0
407	20240424	120000	627360700	9720	9720	9720	9710	12
408	20240424	115900	627244160	9710	9710	9710	9710	35
409	20240424	115800	626904310	9710	9710	9720	9710	120
410	20240424	115700	625738630	9710	9710	9710	9710	272
411	20240424	115600	623097510	9710	9700	9710	9700	10
412	20240424	115500	623000500	9700	9700	9700	9700	0
413	20240424	115400	623000500	9700	9700	9700	9700	0
414	20240424	115300	623000500	9700	9700	9700	9700	0
415	20240424	115200	623000500	9700	9700	9700	9700	0
416	20240424	115100	623000500	9700	9700	9700	9700	0
417	20240424	115000	623000500	9700	9700	9700	9700	729
418	20240424	114900	615929200	9690	9680	9690	9680	921
419	20240424	114800	607007960	9680	9680	9680	9680	10
420	20240424	114700	606911160	9680	9680	9680	9680	0
421	20240424	114600	606911160	9680	9680	9680	9680	50
422	20240424	114500	606427160	9680	9680	9680	9680	1
423	20240424	114400	606417480	9680	9680	9680	9680	5
424	20240424	114300	606369080	9680	9680	9680	9680	50
425	20240424	114200	605885080	9670	9670	9670	9670	38
426	20240424	114100	605517620	9670	9680	9680	9670	100
427	20240424	114000	604550190	9690	9690	9690	9690	0
428	20240424	113900	604550190	9690	9690	9690	9690	1
429	20240424	113800	604540500	9690	9690	9690	9690	0
430	20240424	113700	604540500	9690	9690	9690	9690	0
431	20240424	113600	604540500	9690	9690	9690	9690	5
432	20240424	113500	604492050	9690	9690	9690	9690	0
433	20240424	113400	604492050	9690	9690	9690	9690	0
434	20240424	113300	604492050	9690	9690	9690	9690	35
435	20240424	113200	604152900	9700	9700	9700	9700	10
436	20240424	113100	604055900	9700	9700	9700	9700	0
437	20240424	113000	604055900	9700	9700	9700	9700	0
438	20240424	112900	604055900	9700	9700	9700	9700	0
439	20240424	112800	604055900	9700	9700	9700	9700	0
440	20240424	112700	604055900	9700	9700	9700	9700	382
441	20240424	112600	600350500	9700	9700	9700	9700	0
442	20240424	112500	600350500	9700	9700	9700	9700	140
443	20240424	112400	598992500	9700	9700	9700	9700	20
444	20240424	112300	598798500	9690	9700	9700	9690	161
445	20240424	112200	597236810	9700	9700	9700	9700	0
446	20240424	112100	597236810	9700	9700	9700	9700	0
447	20240424	112000	597236810	9700	9700	9700	9700	702
448	20240424	111900	590427410	9700	9700	9700	9700	0
449	20240424	111800	590427410	9700	9700	9700	9700	0
450	20240424	111700	590427410	9700	9700	9700	9700	0
451	20240424	111600	590427410	9700	9700	9700	9700	0
452	20240424	111500	590427410	9700	9700	9700	9700	29
453	20240424	111400	590146110	9700	9700	9700	9700	0
454	20240424	111300	590146110	9700	9700	9700	9700	207
455	20240424	111200	588138210	9710	9710	9710	9710	29
456	20240424	111100	587856620	9690	9690	9690	9690	0
457	20240424	111000	587856620	9690	9690	9690	9690	0
458	20240424	110900	587856620	9690	9690	9690	9690	0
459	20240424	110800	587856620	9690	9690	9690	9690	91
460	20240424	110700	586974830	9750	9690	9760	9690	1061
461	20240424	110600	576675750	9690	9670	9690	9670	2189
462	20240424	110500	555486700	9680	9680	9680	9680	0
463	20240424	110400	555486700	9680	9680	9680	9680	1
464	20240424	110300	555477020	9670	9670	9670	9670	0
465	20240424	110200	555477020	9670	9670	9670	9670	62
466	20240424	110100	554877480	9680	9680	9680	9680	46
467	20240424	110000	554432200	9680	9680	9680	9680	0
468	20240424	105900	554432200	9680	9680	9680	9680	0
469	20240424	105800	554432200	9680	9680	9680	9680	11
470	20240424	105700	554325720	9670	9670	9670	9670	43
471	20240424	105600	553909910	9670	9670	9670	9670	100
472	20240424	105500	552942910	9670	9670	9670	9670	0
473	20240424	105400	552942910	9670	9680	9680	9670	57
474	20240424	105300	552391710	9680	9680	9680	9680	682
475	20240424	105200	545789950	9670	9660	9670	9660	419
476	20240424	105100	541741350	9650	9650	9650	9650	38
477	20240424	105000	541374650	9650	9650	9650	9650	0
478	20240424	104900	541374650	9650	9650	9650	9650	34
479	20240424	104800	541046550	9640	9640	9640	9640	0
480	20240424	104700	541046550	9640	9640	9640	9640	0
481	20240424	104600	541046550	9640	9690	9690	9640	3182
482	20240424	104500	510319980	9700	9700	9700	9700	0
483	20240424	104400	510319980	9700	9700	9700	9700	0
484	20240424	104300	510319980	9700	9700	9700	9700	0
485	20240424	104200	510319980	9700	9700	9700	9700	40
486	20240424	104100	509931980	9700	9710	9710	9700	47
487	20240424	104000	509476070	9720	9720	9720	9720	2
488	20240424	103900	509456630	9730	9730	9730	9730	0
489	20240424	103800	509456630	9730	9730	9730	9730	1
490	20240424	103700	509446900	9730	9730	9730	9730	64
491	20240424	103600	508824180	9730	9730	9730	9730	5
492	20240424	103500	508775530	9690	9690	9690	9690	0
493	20240424	103400	508775530	9690	9680	9690	9670	828
494	20240424	103300	500759110	9670	9670	9670	9670	380
495	20240424	103200	497084510	9670	9670	9670	9670	20
496	20240424	103100	496891110	9670	9670	9670	9670	5
497	20240424	103000	496842760	9660	9660	9660	9660	162
498	20240424	102900	495277840	9670	9660	9670	9660	26
499	20240424	102800	495026670	9660	9660	9660	9660	526
500	20240424	102700	489945510	9670	9660	9670	9660	265
501	20240424	102600	487383580	9660	9660	9660	9660	1
502	20240424	102500	487373920	9660	9660	9670	9650	2195
503	20240424	102400	466175210	9670	9670	9670	9670	354
504	20240424	102300	462752030	9680	9680	9680	9680	0
505	20240424	102200	462752030	9680	9670	9680	9670	48
506	20240424	102100	462287840	9680	9680	9680	9680	0
507	20240424	102000	462287840	9680	9670	9680	9660	388
508	20240424	101900	458538730	9660	9670	9670	9660	100
509	20240424	101800	457572220	9660	9680	9680	9660	1000
510	20240424	101700	447902460	9680	9680	9680	9680	2
511	20240424	101600	447883100	9670	9670	9670	9670	0
512	20240424	101500	447883100	9670	9690	9710	9670	1504
513	20240424	101400	433323940	9680	9680	9680	9680	627
514	20240424	101300	427254580	9680	9690	9690	9680	63
515	20240424	101200	426644630	9700	9700	9700	9700	50
516	20240424	101100	426159630	9700	9700	9700	9700	0
517	20240424	101000	426159630	9700	9720	9720	9700	166
518	20240424	100900	424546330	9690	9680	9690	9670	2604
519	20240424	100800	399339650	9670	9660	9670	9660	1416
520	20240424	100700	385647230	9660	9670	9670	9650	35
521	20240424	100600	385309140	9660	9650	9660	9650	42
522	20240424	100500	384903750	9650	9690	9690	9650	3179
523	20240424	100400	354150910	9690	9700	9700	9690	72
524	20240424	100300	353453020	9700	9700	9700	9700	480
525	20240424	100200	348797020	9700	9700	9700	9700	19
526	20240424	100100	348612720	9710	9700	9710	9700	123
527	20240424	100000	347418620	9700	9700	9700	9700	158
528	20240424	095900	345886020	9700	9700	9700	9700	26
529	20240424	095800	345633820	9700	9700	9700	9700	17
530	20240424	095700	345468920	9700	9700	9700	9690	51
531	20240424	095600	344974410	9700	9700	9700	9700	204
532	20240424	095500	342995610	9710	9710	9710	9710	233
533	20240424	095400	340733180	9710	9710	9710	9710	55
534	20240424	095300	340199130	9710	9710	9710	9710	541
535	20240424	095200	334946020	9720	9700	9720	9700	90
536	20240424	095100	334072150	9700	9690	9700	9690	139
537	20240424	095000	332724200	9690	9690	9700	9680	1700
538	20240424	094900	316254020	9690	9690	9690	9690	23
539	20240424	094800	316031150	9690	9700	9700	9690	138
540	20240424	094700	314692780	9700	9710	9710	9700	85
541	20240424	094600	313867590	9710	9710	9710	9710	209
542	20240424	094500	311838200	9720	9730	9730	9720	619
543	20240424	094400	305818770	9730	9740	9740	9730	936
544	20240424	094300	296708880	9750	9750	9750	9750	97
545	20240424	094200	295763130	9750	9740	9750	9740	128
546	20240424	094100	294515270	9740	9740	9740	9740	92
547	20240424	094000	293619190	9740	9740	9740	9740	22
548	20240424	093900	293404910	9740	9740	9750	9740	186
549	20240424	093800	291591530	9740	9750	9750	9740	632
550	20240424	093700	285435530	9750	9760	9760	9750	48
551	20240424	093600	284967270	9760	9760	9760	9760	303
552	20240424	093500	282009990	9770	9770	9770	9770	164
553	20240424	093400	280407710	9780	9770	9780	9770	272
554	20240424	093300	277749760	9760	9760	9770	9750	91
555	20240424	093200	276862080	9760	9760	9760	9760	289
556	20240424	093100	274041440	9760	9760	9760	9760	79
557	20240424	093000	273270400	9760	9750	9770	9750	677
558	20240424	092900	266668990	9750	9760	9760	9750	346
559	20240424	092800	263295360	9770	9790	9790	9770	766
560	20240424	092700	255803480	9790	9790	9790	9790	145
561	20240424	092600	254383930	9790	9800	9800	9790	730
562	20240424	092500	247236680	9790	9800	9800	9790	146
563	20240424	092400	245806450	9800	9800	9800	9800	691
564	20240424	092300	239034650	9810	9800	9810	9800	119
565	20240424	092200	237868250	9800	9810	9810	9800	544
566	20240424	092100	232531710	9810	9820	9820	9810	453
567	20240424	092000	228083700	9830	9830	9830	9830	861
568	20240424	091900	219620070	9830	9820	9840	9820	1975
569	20240424	091800	200203710	9810	9820	9830	9810	358
570	20240424	091700	196687550	9820	9800	9830	9800	1088
571	20240424	091600	186012820	9790	9770	9790	9760	739
572	20240424	091500	178788740	9760	9750	9760	9720	7250
573	20240424	091400	108256380	9770	9710	9770	9710	1977
574	20240424	091300	89007560	9710	9700	9710	9700	421
575	20240424	091200	84922850	9700	9700	9700	9700	1
576	20240424	091100	84913150	9680	9680	9680	9680	0
577	20240424	091000	84913150	9680	9710	9710	9680	2124
578	20240424	090900	64334470	9710	9710	9710	9710	13
579	20240424	090800	64208240	9700	9700	9730	9690	1655
580	20240424	090700	48161870	9730	9730	9730	9730	0
581	20240424	090600	48161870	9730	9730	9730	9730	200
582	20240424	090500	46215870	9730	9710	9730	9710	273
583	20240424	090400	43561650	9710	9710	9710	9710	71
584	20240424	090300	42872240	9680	9680	9680	9680	820
585	20240424	090200	34934640	9680	9720	9720	9680	127
586	20240424	090100	33705000	9720	9690	9730	9670	2024
587	20240424	090000	14120650	9690	9690	9770	9690	1456