KissMeData/005680/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	184200	794627200	9730	9730	9730	9730	1034
3	20240411	184100	794627200	9730	9730	9730	9730	0
4	20240411	184000	794627200	9730	9730	9730	9730	0
5	20240411	183900	794627200	9730	9730	9730	9730	0
6	20240411	183800	794627200	9730	9730	9730	9730	0
7	20240411	183700	794627200	9730	9730	9730	9730	0
8	20240411	183600	794627200	9730	9730	9730	9730	0
9	20240411	183500	794627200	9730	9730	9730	9730	0
10	20240411	183400	794627200	9730	9730	9730	9730	0
11	20240411	183300	794627200	9730	9730	9730	9730	0
12	20240411	183200	794627200	9730	9730	9730	9730	0
13	20240411	183100	794627200	9730	9730	9730	9730	0
14	20240411	183000	794627200	9730	9730	9730	9730	0
15	20240411	182900	794627200	9730	9730	9730	9730	0
16	20240411	182800	794627200	9730	9730	9730	9730	0
17	20240411	182700	794627200	9730	9730	9730	9730	0
18	20240411	182600	794627200	9730	9730	9730	9730	0
19	20240411	182500	794627200	9730	9730	9730	9730	0
20	20240411	182400	794627200	9730	9730	9730	9730	0
21	20240411	182300	794627200	9730	9730	9730	9730	0
22	20240411	182200	794627200	9730	9730	9730	9730	0
23	20240411	182100	794627200	9730	9730	9730	9730	0
24	20240411	182000	794627200	9730	9730	9730	9730	0
25	20240411	181900	794627200	9730	9730	9730	9730	0
26	20240411	181800	794627200	9730	9730	9730	9730	0
27	20240411	181700	794627200	9730	9730	9730	9730	0
28	20240411	181600	794627200	9730	9730	9730	9730	0
29	20240411	181500	794627200	9730	9730	9730	9730	0
30	20240411	181400	794627200	9730	9730	9730	9730	0
31	20240411	181300	794627200	9730	9730	9730	9730	0
32	20240411	181200	794627200	9730	9730	9730	9730	1034
33	20240411	181100	794627200	9730	9730	9730	9730	0
34	20240411	181000	794627200	9730	9730	9730	9730	0
35	20240411	180900	794627200	9730	9730	9730	9730	0
36	20240411	180800	794627200	9730	9730	9730	9730	0
37	20240411	180700	794627200	9730	9730	9730	9730	0
38	20240411	180600	794627200	9730	9730	9730	9730	0
39	20240411	180500	794627200	9730	9730	9730	9730	0
40	20240411	180400	794627200	9730	9730	9730	9730	0
41	20240411	180300	794627200	9730	9730	9730	9730	0
42	20240411	180200	794627200	9730	9730	9730	9730	0
43	20240411	180100	794627200	9730	9730	9730	9730	0
44	20240411	180000	794627200	9730	9730	9730	9730	0
45	20240411	175900	794627200	9730	9730	9730	9730	0
46	20240411	175800	794627200	9730	9730	9730	9730	0
47	20240411	175700	794627200	9730	9730	9730	9730	0
48	20240411	175600	794627200	9730	9730	9730	9730	0
49	20240411	175500	794627200	9730	9730	9730	9730	0
50	20240411	175400	794627200	9730	9730	9730	9730	0
51	20240411	175300	794627200	9730	9730	9730	9730	0
52	20240411	175200	794627200	9730	9730	9730	9730	0
53	20240411	175100	794627200	9730	9730	9730	9730	0
54	20240411	175000	794627200	9730	9730	9730	9730	0
55	20240411	174900	794627200	9730	9730	9730	9730	0
56	20240411	174800	794627200	9730	9730	9730	9730	0
57	20240411	174700	794627200	9730	9730	9730	9730	0
58	20240411	174600	794627200	9730	9730	9730	9730	0
59	20240411	174500	794627200	9730	9730	9730	9730	0
60	20240411	174400	794627200	9730	9730	9730	9730	0
61	20240411	174300	794627200	9730	9730	9730	9730	0
62	20240411	174200	794627200	9730	9730	9730	9730	1034
63	20240411	174100	794627200	9730	9730	9730	9730	0
64	20240411	174000	794627200	9730	9730	9730	9730	0
65	20240411	173900	794627200	9730	9730	9730	9730	0
66	20240411	173800	794627200	9730	9730	9730	9730	0
67	20240411	173700	794627200	9730	9730	9730	9730	0
68	20240411	173600	794627200	9730	9730	9730	9730	0
69	20240411	173500	794627200	9730	9730	9730	9730	0
70	20240411	173400	794627200	9730	9730	9730	9730	0
71	20240411	173300	794627200	9730	9730	9730	9730	0
72	20240411	173200	794627200	9730	9730	9730	9730	0
73	20240411	173100	794627200	9730	9730	9730	9730	0
74	20240411	173000	794627200	9730	9730	9730	9730	0
75	20240411	172900	794627200	9730	9730	9730	9730	0
76	20240411	172800	794627200	9730	9730	9730	9730	0
77	20240411	172700	794627200	9730	9730	9730	9730	0
78	20240411	172600	794627200	9730	9730	9730	9730	0
79	20240411	172500	794627200	9730	9730	9730	9730	0
80	20240411	172400	794627200	9730	9730	9730	9730	0
81	20240411	172300	794627200	9730	9730	9730	9730	0
82	20240411	172200	794627200	9730	9730	9730	9730	0
83	20240411	172100	794627200	9730	9730	9730	9730	0
84	20240411	172000	794627200	9730	9730	9730	9730	0
85	20240411	171900	794627200	9730	9730	9730	9730	0
86	20240411	171800	794627200	9730	9730	9730	9730	0
87	20240411	171700	794627200	9730	9730	9730	9730	0
88	20240411	171600	794627200	9730	9730	9730	9730	0
89	20240411	171500	794627200	9730	9730	9730	9730	0
90	20240411	171400	794627200	9730	9730	9730	9730	0
91	20240411	171300	794627200	9730	9730	9730	9730	0
92	20240411	171200	794627200	9730	9730	9730	9730	1034
93	20240411	171100	794627200	9730	9730	9730	9730	0
94	20240411	171000	794627200	9730	9730	9730	9730	0
95	20240411	170900	794627200	9730	9730	9730	9730	0
96	20240411	170800	794627200	9730	9730	9730	9730	0
97	20240411	170700	794627200	9730	9730	9730	9730	0
98	20240411	170600	794627200	9730	9730	9730	9730	0
99	20240411	170500	794627200	9730	9730	9730	9730	0
100	20240411	170400	794627200	9730	9730	9730	9730	0
101	20240411	170300	794627200	9730	9730	9730	9730	0
102	20240411	170200	794627200	9730	9730	9730	9730	0
103	20240411	170100	794627200	9730	9730	9730	9730	0
104	20240411	170000	794627200	9730	9730	9730	9730	0
105	20240411	165900	794627200	9730	9730	9730	9730	0
106	20240411	165800	794627200	9730	9730	9730	9730	0
107	20240411	165700	794627200	9730	9730	9730	9730	0
108	20240411	165600	794627200	9730	9730	9730	9730	0
109	20240411	165500	794627200	9730	9730	9730	9730	0
110	20240411	165400	794627200	9730	9730	9730	9730	0
111	20240411	165300	794627200	9730	9730	9730	9730	0
112	20240411	165200	794627200	9730	9730	9730	9730	0
113	20240411	165100	794627200	9730	9730	9730	9730	0
114	20240411	165000	794627200	9730	9730	9730	9730	0
115	20240411	164900	794627200	9730	9730	9730	9730	0
116	20240411	164800	794627200	9730	9730	9730	9730	0
117	20240411	164700	794627200	9730	9730	9730	9730	0
118	20240411	164600	794627200	9730	9730	9730	9730	0
119	20240411	164500	794627200	9730	9730	9730	9730	0
120	20240411	164400	794627200	9730	9730	9730	9730	0
121	20240411	164300	794627200	9730	9730	9730	9730	0
122	20240411	164200	794627200	9730	9730	9730	9730	1034
123	20240411	164100	794627200	9730	9730	9730	9730	0
124	20240411	164000	794627200	9730	9730	9730	9730	0
125	20240411	163900	794627200	9730	9730	9730	9730	0
126	20240411	163800	794627200	9730	9730	9730	9730	0
127	20240411	163700	794627200	9730	9730	9730	9730	0
128	20240411	163600	794627200	9730	9730	9730	9730	0
129	20240411	163500	794627200	9730	9730	9730	9730	0
130	20240411	163400	794627200	9730	9730	9730	9730	0
131	20240411	163300	794627200	9730	9730	9730	9730	0
132	20240411	163200	794627200	9730	9730	9730	9730	0
133	20240411	163100	794627200	9730	9730	9730	9730	0
134	20240411	163000	794627200	9730	9730	9730	9730	0
135	20240411	162900	794627200	9730	9730	9730	9730	0
136	20240411	162800	794627200	9730	9730	9730	9730	0
137	20240411	162700	794627200	9730	9730	9730	9730	0
138	20240411	162600	794627200	9730	9730	9730	9730	0
139	20240411	162500	794627200	9730	9730	9730	9730	0
140	20240411	162400	794627200	9730	9730	9730	9730	0
141	20240411	162300	794627200	9730	9730	9730	9730	0
142	20240411	162200	794627200	9730	9730	9730	9730	0
143	20240411	162100	794627200	9730	9730	9730	9730	0
144	20240411	162000	794627200	9730	9730	9730	9730	0
145	20240411	161900	794627200	9730	9730	9730	9730	0
146	20240411	161800	794627200	9730	9730	9730	9730	0
147	20240411	161700	794627200	9730	9730	9730	9730	0
148	20240411	161600	794627200	9730	9730	9730	9730	0
149	20240411	161500	794627200	9730	9730	9730	9730	0
150	20240411	161400	794627200	9730	9730	9730	9730	0
151	20240411	161300	794627200	9730	9730	9730	9730	0
152	20240411	161200	794627200	9730	9730	9730	9730	1034
153	20240411	161100	794627200	9730	9730	9730	9730	0
154	20240411	161000	794627200	9730	9730	9730	9730	0
155	20240411	160900	794627200	9730	9730	9730	9730	0
156	20240411	160800	794627200	9730	9730	9730	9730	0
157	20240411	160700	794627200	9730	9730	9730	9730	0
158	20240411	160600	794627200	9730	9730	9730	9730	0
159	20240411	160500	794627200	9730	9730	9730	9730	0
160	20240411	160400	794627200	9730	9730	9730	9730	0
161	20240411	160300	794627200	9730	9730	9730	9730	0
162	20240411	160200	794627200	9730	9730	9730	9730	0
163	20240411	160100	794627200	9730	9730	9730	9730	0
164	20240411	160000	794627200	9730	9730	9730	9730	0
165	20240411	155900	794627200	9730	9730	9730	9730	0
166	20240411	155800	794627200	9730	9730	9730	9730	0
167	20240411	155700	794627200	9730	9730	9730	9730	0
168	20240411	155600	794627200	9730	9730	9730	9730	0
169	20240411	155500	794627200	9730	9730	9730	9730	0
170	20240411	155400	794627200	9730	9730	9730	9730	0
171	20240411	155300	794627200	9730	9730	9730	9730	0
172	20240411	155200	794627200	9730	9730	9730	9730	0
173	20240411	155100	794627200	9730	9730	9730	9730	0
174	20240411	155000	794627200	9730	9730	9730	9730	0
175	20240411	154900	794627200	9730	9730	9730	9730	0
176	20240411	154800	794627200	9730	9730	9730	9730	0
177	20240411	154700	794627200	9730	9730	9730	9730	0
178	20240411	154600	794627200	9730	9730	9730	9730	0
179	20240411	154500	794627200	9730	9730	9730	9730	0
180	20240411	154400	794627200	9730	9730	9730	9730	0
181	20240411	154300	794627200	9730	9730	9730	9730	0
182	20240411	154200	794627200	9730	9730	9730	9730	1034
183	20240411	154100	794627200	9730	9730	9730	9730	0
184	20240411	154000	794627200	9730	9730	9730	9730	0
185	20240411	153900	794627200	9730	9730	9730	9730	0
186	20240411	153800	794627200	9730	9730	9730	9730	0
187	20240411	153700	794627200	9730	9730	9730	9730	0
188	20240411	153600	794627200	9730	9730	9730	9730	0
189	20240411	153500	794627200	9730	9730	9730	9730	0
190	20240411	153400	794627200	9730	9730	9730	9730	0
191	20240411	153300	794627200	9730	9730	9730	9730	0
192	20240411	153200	794627200	9730	9730	9730	9730	0
193	20240411	153100	794627200	9730	9730	9730	9730	0
194	20240411	153000	794627200	9730	9730	9730	9730	1034
195	20240411	152900	784566380	9740	9740	9740	9740	0
196	20240411	152800	784566380	9740	9740	9740	9740	0
197	20240411	152700	784566380	9740	9740	9740	9740	0
198	20240411	152600	784566380	9740	9740	9740	9740	0
199	20240411	152500	784566380	9740	9740	9740	9740	0
200	20240411	152400	784566380	9740	9740	9740	9740	0
201	20240411	152300	784566380	9740	9740	9740	9740	0
202	20240411	152200	784566380	9740	9740	9740	9740	0
203	20240411	152100	784566380	9740	9740	9740	9740	0
204	20240411	152000	784566380	9740	9740	9740	9740	0
205	20240411	151900	784566380	9740	9730	9740	9700	767
206	20240411	151800	777118780	9710	9730	9730	9710	94
207	20240411	151700	776205380	9720	9740	9740	9710	407
208	20240411	151600	772249280	9730	9720	9740	9720	79
209	20240411	151500	771480290	9720	9740	9740	9720	51
210	20240411	151400	770984060	9750	9740	9750	9730	332
211	20240411	151300	767752590	9730	9730	9740	9730	8
212	20240411	151200	767674710	9740	9740	9740	9720	88
213	20240411	151100	766817630	9740	9750	9750	9740	442
214	20240411	151000	762512170	9750	9730	9750	9730	722
215	20240411	150900	755479620	9730	9710	9730	9710	350
216	20240411	150800	752075940	9720	9730	9730	9720	82
217	20240411	150700	751278490	9720	9730	9730	9720	78
218	20240411	150600	750519830	9730	9740	9740	9730	67
219	20240411	150500	749867510	9730	9730	9730	9730	120
220	20240411	150400	748699910	9730	9730	9730	9730	51
221	20240411	150300	748203680	9730	9730	9730	9730	70
222	20240411	150200	747522580	9730	9730	9730	9730	41
223	20240411	150100	747123650	9730	9730	9730	9720	82
224	20240411	150000	746325950	9720	9740	9740	9720	492
225	20240411	145900	741540600	9740	9740	9740	9740	37
226	20240411	145800	741180220	9740	9740	9750	9740	126
227	20240411	145700	739952200	9740	9740	9740	9730	139
228	20240411	145600	738598380	9740	9740	9750	9740	221
229	20240411	145500	736445800	9740	9730	9740	9720	178
230	20240411	145400	734712890	9740	9730	9740	9730	40
231	20240411	145300	734323310	9740	9730	9740	9720	147
232	20240411	145200	732891750	9730	9730	9740	9730	88
233	20240411	145100	732035080	9730	9740	9750	9730	141
234	20240411	145000	730661720	9740	9740	9740	9740	101
235	20240411	144900	729677980	9740	9740	9740	9740	78
236	20240411	144800	728918260	9740	9740	9740	9740	33
237	20240411	144700	728596840	9740	9730	9740	9730	74
238	20240411	144600	727876450	9730	9730	9730	9730	51
239	20240411	144500	727380220	9740	9740	9740	9740	37
240	20240411	144400	727019840	9730	9740	9740	9730	70
241	20240411	144300	726338410	9740	9730	9740	9730	37
242	20240411	144200	725978190	9730	9730	9730	9730	73
243	20240411	144100	725267900	9730	9740	9740	9730	284
244	20240411	144000	722504220	9740	9740	9740	9740	36
245	20240411	143900	722153580	9740	9740	9750	9740	72
246	20240411	143800	721451970	9750	9750	9750	9750	54
247	20240411	143700	720925470	9750	9750	9750	9750	69
248	20240411	143600	720252720	9750	9750	9750	9750	39
249	20240411	143500	719872470	9750	9750	9750	9750	90
250	20240411	143400	718994970	9750	9750	9750	9750	39
251	20240411	143300	718614720	9750	9740	9750	9740	69
252	20240411	143200	717942300	9740	9740	9740	9740	48
253	20240411	143100	717474780	9740	9750	9750	9740	156
254	20240411	143000	715955330	9750	9750	9750	9740	87
255	20240411	142900	715107180	9750	9750	9750	9750	136
256	20240411	142800	713781180	9750	9750	9750	9750	93
257	20240411	142700	712874430	9750	9750	9750	9750	700
258	20240411	142600	706049430	9760	9760	9760	9760	0
259	20240411	142500	706049430	9760	9770	9770	9760	6
260	20240411	142400	705990820	9770	9770	9770	9770	5
261	20240411	142300	705941970	9770	9760	9770	9760	4
262	20240411	142200	705902920	9770	9770	9770	9770	200
263	20240411	142100	703948920	9760	9760	9760	9760	0
264	20240411	142000	703948920	9760	9760	9760	9760	7
265	20240411	141900	703880600	9760	9760	9760	9760	4
266	20240411	141800	703841560	9760	9770	9770	9760	8
267	20240411	141700	703763470	9760	9750	9760	9750	816
268	20240411	141600	695807150	9750	9750	9750	9750	69
269	20240411	141500	695134400	9740	9740	9740	9740	39
270	20240411	141400	694754540	9740	9740	9740	9740	90
271	20240411	141300	693877940	9740	9730	9740	9730	135
272	20240411	141200	692563060	9740	9720	9740	9720	511
273	20240411	141100	687595550	9720	9710	9720	9710	72
274	20240411	141000	686895830	9710	9720	9720	9710	175
275	20240411	140900	685196200	9720	9720	9720	9720	109
276	20240411	140800	684136720	9720	9710	9720	9710	33
277	20240411	140700	683816250	9710	9710	9710	9710	176
278	20240411	140600	682107290	9720	9720	9720	9720	0
279	20240411	140500	682107290	9720	9720	9720	9720	0
280	20240411	140400	682107290	9720	9720	9720	9720	0
281	20240411	140300	682107290	9720	9720	9720	9720	2
282	20240411	140200	682087850	9710	9710	9710	9710	0
283	20240411	140100	682087850	9710	9710	9710	9710	5
284	20240411	140000	682039300	9720	9720	9720	9720	0
285	20240411	135900	682039300	9720	9720	9720	9720	0
286	20240411	135800	682039300	9720	9720	9720	9720	1
287	20240411	135700	682029580	9720	9720	9720	9720	0
288	20240411	135600	682029580	9720	9720	9720	9720	0
289	20240411	135500	682029580	9720	9720	9720	9720	0
290	20240411	135400	682029580	9720	9720	9720	9720	0
291	20240411	135300	682029580	9720	9720	9720	9720	10
292	20240411	135200	681932380	9720	9720	9720	9720	3
293	20240411	135100	681903220	9720	9720	9720	9710	35
294	20240411	135000	681563120	9720	9710	9720	9710	33
295	20240411	134900	681242560	9710	9710	9710	9710	15
296	20240411	134800	681096910	9710	9700	9710	9700	289
297	20240411	134700	678291610	9690	9690	9690	9690	219
298	20240411	134600	676169500	9690	9690	9690	9690	0
299	20240411	134500	676169500	9690	9690	9690	9690	0
300	20240411	134400	676169500	9690	9690	9690	9690	10
301	20240411	134300	676072600	9680	9680	9680	9680	0
302	20240411	134200	676072600	9680	9680	9680	9680	113
303	20240411	134100	674978760	9680	9680	9680	9680	0
304	20240411	134000	674978760	9680	9680	9680	9680	4
305	20240411	133900	674940040	9680	9680	9680	9680	0
306	20240411	133800	674940040	9680	9680	9680	9680	0
307	20240411	133700	674940040	9680	9680	9680	9680	100
308	20240411	133600	673972040	9680	9680	9680	9680	10
309	20240411	133500	673875240	9680	9680	9680	9670	31
310	20240411	133400	673575180	9680	9680	9680	9680	27
311	20240411	133300	673313820	9690	9690	9690	9690	0
312	20240411	133200	673313820	9690	9670	9690	9670	214
313	20240411	133100	671244350	9650	9640	9650	9640	1679
314	20240411	133000	655052500	9640	9640	9640	9640	2
315	20240411	132900	655033220	9640	9640	9640	9640	1
316	20240411	132800	655023580	9640	9640	9640	9640	0
317	20240411	132700	655023580	9640	9640	9640	9640	1
318	20240411	132600	655013940	9640	9640	9640	9640	0
319	20240411	132500	655013940	9640	9640	9640	9640	0
320	20240411	132400	655013940	9640	9640	9640	9640	0
321	20240411	132300	655013940	9640	9640	9640	9640	15
322	20240411	132200	654869340	9640	9640	9640	9640	0
323	20240411	132100	654869340	9640	9630	9640	9630	4
324	20240411	132000	654830790	9630	9630	9630	9630	180
325	20240411	131900	653097390	9630	9640	9640	9630	134
326	20240411	131800	651805970	9640	9640	9640	9640	0
327	20240411	131700	651805970	9640	9640	9640	9640	49
328	20240411	131600	651333610	9640	9640	9640	9640	0
329	20240411	131500	651333610	9640	9640	9640	9640	2
330	20240411	131400	651314330	9640	9640	9640	9640	0
331	20240411	131300	651314330	9640	9640	9640	9640	0
332	20240411	131200	651314330	9640	9640	9640	9640	0
333	20240411	131100	651314330	9640	9640	9640	9640	1
334	20240411	131000	651304690	9640	9640	9640	9640	0
335	20240411	130900	651304690	9640	9640	9640	9640	5
336	20240411	130800	651256490	9640	9640	9640	9640	54
337	20240411	130700	650735930	9630	9620	9630	9620	588
338	20240411	130600	645077320	9620	9640	9640	9620	513
339	20240411	130500	640137270	9650	9650	9650	9650	0
340	20240411	130400	640137270	9650	9650	9650	9650	1
341	20240411	130300	640127620	9650	9650	9650	9650	4
342	20240411	130200	640089020	9650	9650	9650	9650	10
343	20240411	130100	639992520	9650	9640	9650	9640	3
344	20240411	130000	639963580	9630	9630	9630	9630	0
345	20240411	125900	639963580	9630	9630	9630	9630	0
346	20240411	125800	639963580	9630	9630	9630	9630	200
347	20240411	125700	638037580	9650	9670	9710	9640	7853
348	20240411	125600	562074110	9670	9670	9670	9670	50
349	20240411	125500	561590610	9680	9680	9680	9680	0
350	20240411	125400	561590610	9680	9680	9680	9680	0
351	20240411	125300	561590610	9680	9680	9680	9680	0
352	20240411	125200	561590610	9680	9680	9680	9680	431
353	20240411	125100	557418530	9690	9690	9690	9690	0
354	20240411	125000	557418530	9690	9690	9690	9690	0
355	20240411	124900	557418530	9690	9690	9690	9690	140
356	20240411	124800	556061930	9690	9690	9690	9690	800
357	20240411	124700	548309930	9690	9690	9690	9690	0
358	20240411	124600	548309930	9690	9690	9690	9690	0
359	20240411	124500	548309930	9690	9690	9690	9690	205
360	20240411	124400	546323480	9700	9700	9700	9700	698
361	20240411	124300	539552880	9700	9700	9700	9700	0
362	20240411	124200	539552880	9700	9700	9700	9700	0
363	20240411	124100	539552880	9700	9700	9700	9700	0
364	20240411	124000	539552880	9700	9700	9700	9700	0
365	20240411	123900	539552880	9700	9700	9700	9700	9
366	20240411	123800	539465580	9710	9710	9710	9710	5
367	20240411	123700	539417030	9700	9700	9700	9690	204
368	20240411	123600	537439590	9700	9700	9700	9700	44
369	20240411	123500	537012790	9710	9710	9710	9710	0
370	20240411	123400	537012790	9710	9710	9710	9710	0
371	20240411	123300	537012790	9710	9710	9710	9710	0
372	20240411	123200	537012790	9710	9710	9710	9710	0
373	20240411	123100	537012790	9710	9710	9710	9710	0
374	20240411	123000	537012790	9710	9710	9710	9710	2
375	20240411	122900	536993370	9700	9700	9700	9700	0
376	20240411	122800	536993370	9700	9700	9700	9700	0
377	20240411	122700	536993370	9700	9700	9700	9700	97
378	20240411	122600	536052470	9700	9700	9700	9700	51
379	20240411	122500	535557770	9700	9700	9700	9700	0
380	20240411	122400	535557770	9700	9700	9700	9700	181
381	20240411	122300	533802070	9700	9700	9700	9700	1
382	20240411	122200	533792370	9700	9700	9700	9700	0
383	20240411	122100	533792370	9700	9700	9700	9700	0
384	20240411	122000	533792370	9700	9700	9700	9700	0
385	20240411	121900	533792370	9700	9700	9700	9700	0
386	20240411	121800	533792370	9700	9700	9700	9700	0
387	20240411	121700	533792370	9700	9700	9700	9700	0
388	20240411	121600	533792370	9700	9700	9700	9700	1
389	20240411	121500	533782670	9700	9700	9700	9700	10
390	20240411	121400	533685670	9700	9700	9700	9700	0
391	20240411	121300	533685670	9700	9700	9700	9700	0
392	20240411	121200	533685670	9700	9700	9700	9700	4
393	20240411	121100	533646870	9690	9690	9690	9690	200
394	20240411	121000	531708870	9690	9690	9690	9690	18
395	20240411	120900	531534450	9700	9700	9700	9700	0
396	20240411	120800	531534450	9700	9700	9700	9700	0
397	20240411	120700	531534450	9700	9700	9700	9700	0
398	20240411	120600	531534450	9700	9700	9700	9700	2
399	20240411	120500	531515050	9700	9700	9700	9700	2
400	20240411	120400	531495650	9700	9700	9700	9700	0
401	20240411	120300	531495650	9700	9700	9700	9700	0
402	20240411	120200	531495650	9700	9700	9700	9700	17
403	20240411	120100	531330750	9700	9700	9700	9700	100
404	20240411	120000	530360750	9690	9700	9700	9690	31
405	20240411	115900	530060340	9700	9700	9700	9700	2
406	20240411	115800	530040940	9700	9700	9700	9700	0
407	20240411	115700	530040940	9700	9700	9700	9700	1
408	20240411	115600	530031240	9690	9690	9690	9690	11
409	20240411	115500	529924650	9700	9700	9700	9700	46
410	20240411	115400	529478450	9700	9700	9700	9700	0
411	20240411	115300	529478450	9700	9700	9700	9700	0
412	20240411	115200	529478450	9700	9700	9700	9700	5
413	20240411	115100	529429950	9690	9700	9700	9690	11
414	20240411	115000	529323350	9690	9690	9690	9690	0
415	20240411	114900	529323350	9690	9690	9690	9690	0
416	20240411	114800	529323350	9690	9690	9690	9690	0
417	20240411	114700	529323350	9690	9690	9690	9690	200
418	20240411	114600	527385350	9700	9700	9700	9700	1
419	20240411	114500	527375650	9690	9690	9690	9690	0
420	20240411	114400	527375650	9690	9690	9690	9690	0
421	20240411	114300	527375650	9690	9690	9690	9690	100
422	20240411	114200	526406650	9700	9700	9700	9700	1
423	20240411	114100	526396950	9700	9700	9700	9700	9
424	20240411	114000	526309650	9700	9700	9700	9700	0
425	20240411	113900	526309650	9700	9700	9700	9700	30
426	20240411	113800	526018650	9700	9700	9700	9700	1
427	20240411	113700	526008950	9700	9700	9700	9700	0
428	20240411	113600	526008950	9700	9700	9700	9700	0
429	20240411	113500	526008950	9700	9700	9700	9700	0
430	20240411	113400	526008950	9700	9700	9700	9700	0
431	20240411	113300	526008950	9700	9700	9700	9700	1
432	20240411	113200	525999250	9700	9700	9700	9700	0
433	20240411	113100	525999250	9700	9700	9700	9700	383
434	20240411	113000	522284150	9700	9700	9700	9700	0
435	20240411	112900	522284150	9700	9700	9700	9700	1
436	20240411	112800	522274450	9690	9690	9690	9690	200
437	20240411	112700	520336450	9700	9700	9700	9700	1012
438	20240411	112600	510520050	9690	9690	9690	9690	213
439	20240411	112500	508456080	9700	9700	9700	9700	2
440	20240411	112400	508436680	9700	9700	9700	9700	4
441	20240411	112300	508397880	9700	9720	9720	9700	419
442	20240411	112200	504333330	9720	9720	9720	9720	6
443	20240411	112100	504275010	9720	9730	9730	9720	729
444	20240411	112000	497188240	9740	9750	9750	9740	497
445	20240411	111900	492347450	9740	9740	9740	9740	30
446	20240411	111800	492055250	9740	9740	9740	9740	4
447	20240411	111700	492016290	9740	9740	9740	9740	437
448	20240411	111600	487759910	9730	9730	9730	9730	1
449	20240411	111500	487750180	9720	9720	9720	9720	0
450	20240411	111400	487750180	9720	9720	9720	9720	10
451	20240411	111300	487652980	9720	9720	9720	9720	127
452	20240411	111200	486418540	9720	9720	9720	9720	1
453	20240411	111100	486408820	9720	9720	9720	9720	0
454	20240411	111000	486408820	9720	9720	9720	9720	0
455	20240411	110900	486408820	9720	9720	9720	9720	0
456	20240411	110800	486408820	9720	9720	9720	9720	0
457	20240411	110700	486408820	9720	9720	9720	9720	1
458	20240411	110600	486399100	9700	9720	9720	9700	3
459	20240411	110500	486369980	9700	9700	9700	9700	298
460	20240411	110400	483479380	9700	9700	9700	9700	0
461	20240411	110300	483479380	9700	9700	9700	9700	41
462	20240411	110200	483081680	9700	9700	9700	9700	13
463	20240411	110100	482955580	9700	9700	9700	9700	300
464	20240411	110000	480045580	9690	9700	9700	9690	51
465	20240411	105900	479551010	9710	9710	9710	9710	913
466	20240411	105800	470685780	9700	9700	9700	9700	0
467	20240411	105700	470685780	9700	9700	9700	9700	51
468	20240411	105600	470191080	9700	9700	9700	9700	0
469	20240411	105500	470191080	9700	9700	9700	9700	1
470	20240411	105400	470181380	9690	9690	9690	9690	0
471	20240411	105300	470181380	9690	9690	9690	9690	0
472	20240411	105200	470181380	9690	9690	9690	9690	20
473	20240411	105100	469987580	9690	9690	9690	9690	0
474	20240411	105000	469987580	9690	9700	9710	9690	223
475	20240411	104900	467826170	9690	9690	9690	9690	1
476	20240411	104800	467816480	9690	9710	9710	9680	2171
477	20240411	104700	446785260	9710	9700	9710	9700	61
478	20240411	104600	446193300	9700	9700	9700	9700	237
479	20240411	104500	443894400	9700	9700	9700	9680	181
480	20240411	104400	442140100	9700	9690	9700	9690	332
481	20240411	104300	438922800	9690	9640	9690	9640	153
482	20240411	104200	437442510	9630	9630	9630	9630	248
483	20240411	104100	435054270	9630	9630	9630	9630	178
484	20240411	104000	433340130	9630	9630	9630	9630	100
485	20240411	103900	432377130	9630	9640	9640	9630	310
486	20240411	103800	429388740	9670	9650	9670	9650	51
487	20240411	103700	428896570	9650	9650	9650	9650	0
488	20240411	103600	428896570	9650	9650	9650	9640	76
489	20240411	103500	428163370	9650	9600	9650	9600	2182
490	20240411	103400	407190660	9600	9590	9600	9590	65
491	20240411	103300	406567280	9600	9590	9600	9590	105
492	20240411	103200	405560310	9590	9580	9590	9580	5
493	20240411	103100	405512400	9570	9570	9570	9570	0
494	20240411	103000	405512400	9570	9570	9570	9570	0
495	20240411	102900	405512400	9570	9570	9570	9570	41
496	20240411	102800	405120030	9570	9570	9570	9570	151
497	20240411	102700	403674960	9570	9560	9570	9550	201
498	20240411	102600	401753680	9570	9570	9570	9570	2
499	20240411	102500	401734540	9560	9560	9560	9560	0
500	20240411	102400	401734540	9560	9560	9560	9560	0
501	20240411	102300	401734540	9560	9570	9570	9560	563
502	20240411	102200	396351660	9570	9570	9570	9570	57
503	20240411	102100	395806170	9570	9570	9570	9570	4
504	20240411	102000	395767890	9570	9570	9570	9570	0
505	20240411	101900	395767890	9570	9570	9570	9570	300
506	20240411	101800	392896890	9550	9570	9570	9550	3
507	20240411	101700	392868200	9570	9570	9570	9570	10
508	20240411	101600	392772500	9570	9570	9570	9570	1
509	20240411	101500	392762930	9550	9550	9550	9550	20
510	20240411	101400	392571930	9540	9540	9540	9540	0
511	20240411	101300	392571930	9540	9540	9540	9540	3
512	20240411	101200	392543310	9530	9530	9530	9530	0
513	20240411	101100	392543310	9530	9530	9530	9530	24
514	20240411	101000	392314590	9530	9530	9530	9530	300
515	20240411	100900	389455590	9540	9530	9540	9530	1115
516	20240411	100800	378826620	9540	9550	9550	9540	26
517	20240411	100700	378578570	9550	9550	9550	9550	0
518	20240411	100600	378578570	9550	9550	9550	9550	1
519	20240411	100500	378569020	9530	9530	9530	9530	436
520	20240411	100400	374413940	9520	9530	9530	9520	56
521	20240411	100300	373880760	9520	9520	9520	9520	317
522	20240411	100200	370862920	9520	9530	9530	9520	567
523	20240411	100100	365460640	9530	9540	9540	9520	2012
524	20240411	100000	346291380	9550	9550	9550	9550	1
525	20240411	095900	346281830	9530	9560	9560	9530	3522
526	20240411	095800	312662080	9560	9570	9570	9560	5
527	20240411	095700	312614240	9560	9580	9580	9560	973
528	20240411	095600	303303870	9570	9590	9590	9570	1064
529	20240411	095500	293113460	9600	9600	9600	9590	681
530	20240411	095400	286577780	9600	9610	9610	9600	1920
531	20240411	095300	268137490	9620	9620	9620	9620	20
532	20240411	095200	267945090	9630	9630	9630	9630	23
533	20240411	095100	267723600	9630	9630	9630	9630	101
534	20240411	095000	266750970	9630	9630	9630	9630	1
535	20240411	094900	266741340	9630	9630	9630	9630	0
536	20240411	094800	266741340	9630	9620	9630	9620	20
537	20240411	094700	266548790	9610	9620	9630	9610	688
538	20240411	094600	259933550	9610	9630	9630	9610	247
539	20240411	094500	257557580	9630	9630	9630	9630	0
540	20240411	094400	257557580	9630	9640	9640	9620	287
541	20240411	094300	254794500	9640	9640	9640	9640	0
542	20240411	094200	254794500	9640	9640	9640	9640	850
543	20240411	094100	246600500	9640	9620	9640	9620	104
544	20240411	094000	245598020	9640	9640	9640	9640	106
545	20240411	093900	244576180	9620	9640	9640	9620	54
546	20240411	093800	244056620	9620	9630	9630	9620	129
547	20240411	093700	242815540	9640	9640	9640	9640	10
548	20240411	093600	242719140	9620	9620	9620	9620	104
549	20240411	093500	241718660	9620	9620	9620	9620	1
550	20240411	093400	241709040	9620	9670	9670	9620	1219
551	20240411	093300	229978810	9660	9650	9660	9650	1238
552	20240411	093200	218026400	9650	9640	9650	9640	485
553	20240411	093100	213347180	9650	9650	9650	9650	126
554	20240411	093000	212131280	9620	9620	9620	9620	0
555	20240411	092900	212131280	9620	9620	9620	9620	639
556	20240411	092800	205984100	9600	9620	9620	9600	2234
557	20240411	092700	184523510	9620	9620	9620	9620	131
558	20240411	092600	183263290	9620	9620	9620	9620	0
559	20240411	092500	183263290	9620	9620	9620	9620	788
560	20240411	092400	175682730	9610	9650	9650	9610	3191
561	20240411	092300	144999720	9630	9630	9630	9630	256
562	20240411	092200	142534440	9630	9640	9640	9630	1495
563	20240411	092100	128131280	9650	9650	9650	9650	126
564	20240411	092000	126915380	9660	9660	9660	9660	5
565	20240411	091900	126867080	9660	9660	9660	9660	5
566	20240411	091800	126818780	9670	9660	9670	9660	10
567	20240411	091700	126722100	9670	9650	9670	9650	205
568	20240411	091600	124743750	9660	9640	9660	9640	874
569	20240411	091500	116309160	9640	9640	9640	9640	306
570	20240411	091400	113359320	9640	9650	9650	9640	131
571	20240411	091300	112096470	9650	9660	9660	9650	845
572	20240411	091200	103938430	9660	9680	9680	9660	956
573	20240411	091100	94694440	9680	9690	9710	9670	865
574	20240411	091000	86320780	9680	9680	9680	9680	40
575	20240411	090900	85933580	9680	9690	9700	9680	3686
576	20240411	090800	50243090	9710	9700	9730	9690	1237
577	20240411	090700	38251710	9700	9700	9700	9700	398
578	20240411	090600	34391110	9730	9700	9730	9700	215
579	20240411	090500	32305580	9700	9730	9730	9700	489
580	20240411	090400	27558120	9740	9740	9750	9740	110
581	20240411	090300	26485920	9700	9700	9700	9700	36
582	20240411	090200	26136720	9700	9740	9750	9700	99
583	20240411	090100	25174190	9700	9730	9740	9700	1124
584	20240411	090000	14264880	9750	9800	9800	9750	1457