KissMeData/000520/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	183100	2515397100	9740	9740	9740	9740	3453
3	20240417	183000	2515397100	9740	9740	9740	9740	0
4	20240417	182900	2515397100	9740	9740	9740	9740	0
5	20240417	182800	2515397100	9740	9740	9740	9740	0
6	20240417	182700	2515397100	9740	9740	9740	9740	0
7	20240417	182600	2515397100	9740	9740	9740	9740	0
8	20240417	182500	2515397100	9740	9740	9740	9740	0
9	20240417	182400	2515397100	9740	9740	9740	9740	0
10	20240417	182300	2515397100	9740	9740	9740	9740	0
11	20240417	182200	2515397100	9740	9740	9740	9740	0
12	20240417	182100	2515397100	9740	9740	9740	9740	0
13	20240417	182000	2515397100	9740	9740	9740	9740	0
14	20240417	181900	2515397100	9740	9740	9740	9740	0
15	20240417	181800	2515397100	9740	9740	9740	9740	0
16	20240417	181700	2515397100	9740	9740	9740	9740	0
17	20240417	181600	2515397100	9740	9740	9740	9740	0
18	20240417	181500	2515397100	9740	9740	9740	9740	0
19	20240417	181400	2515397100	9740	9740	9740	9740	0
20	20240417	181300	2515397100	9740	9740	9740	9740	0
21	20240417	181200	2515397100	9740	9740	9740	9740	0
22	20240417	181100	2515397100	9740	9740	9740	9740	0
23	20240417	181000	2515397100	9740	9740	9740	9740	0
24	20240417	180900	2515397100	9740	9740	9740	9740	0
25	20240417	180800	2515397100	9740	9740	9740	9740	0
26	20240417	180700	2515397100	9740	9740	9740	9740	0
27	20240417	180600	2515397100	9740	9740	9740	9740	0
28	20240417	180500	2515397100	9740	9740	9740	9740	0
29	20240417	180400	2515397100	9740	9740	9740	9740	0
30	20240417	180300	2515397100	9740	9740	9740	9740	0
31	20240417	180200	2515397100	9740	9740	9740	9740	0
32	20240417	180100	2515397100	9740	9740	9740	9740	3453
33	20240417	180000	2515397100	9740	9740	9740	9740	0
34	20240417	175900	2515397100	9740	9740	9740	9740	0
35	20240417	175800	2515397100	9740	9740	9740	9740	0
36	20240417	175700	2515397100	9740	9740	9740	9740	0
37	20240417	175600	2515397100	9740	9740	9740	9740	0
38	20240417	175500	2515397100	9740	9740	9740	9740	0
39	20240417	175400	2515397100	9740	9740	9740	9740	0
40	20240417	175300	2515397100	9740	9740	9740	9740	0
41	20240417	175200	2515397100	9740	9740	9740	9740	0
42	20240417	175100	2515397100	9740	9740	9740	9740	0
43	20240417	175000	2515397100	9740	9740	9740	9740	0
44	20240417	174900	2515397100	9740	9740	9740	9740	0
45	20240417	174800	2515397100	9740	9740	9740	9740	0
46	20240417	174700	2515397100	9740	9740	9740	9740	0
47	20240417	174600	2515397100	9740	9740	9740	9740	0
48	20240417	174500	2515397100	9740	9740	9740	9740	0
49	20240417	174400	2515397100	9740	9740	9740	9740	0
50	20240417	174300	2515397100	9740	9740	9740	9740	0
51	20240417	174200	2515397100	9740	9740	9740	9740	0
52	20240417	174100	2515397100	9740	9740	9740	9740	0
53	20240417	174000	2515397100	9740	9740	9740	9740	0
54	20240417	173900	2515397100	9740	9740	9740	9740	0
55	20240417	173800	2515397100	9740	9740	9740	9740	0
56	20240417	173700	2515397100	9740	9740	9740	9740	0
57	20240417	173600	2515397100	9740	9740	9740	9740	0
58	20240417	173500	2515397100	9740	9740	9740	9740	0
59	20240417	173400	2515397100	9740	9740	9740	9740	0
60	20240417	173300	2515397100	9740	9740	9740	9740	0
61	20240417	173200	2515397100	9740	9740	9740	9740	0
62	20240417	173100	2515397100	9740	9740	9740	9740	3453
63	20240417	173000	2515397100	9740	9740	9740	9740	0
64	20240417	172900	2515397100	9740	9740	9740	9740	0
65	20240417	172800	2515397100	9740	9740	9740	9740	0
66	20240417	172700	2515397100	9740	9740	9740	9740	0
67	20240417	172600	2515397100	9740	9740	9740	9740	0
68	20240417	172500	2515397100	9740	9740	9740	9740	0
69	20240417	172400	2515397100	9740	9740	9740	9740	0
70	20240417	172300	2515397100	9740	9740	9740	9740	0
71	20240417	172200	2515397100	9740	9740	9740	9740	0
72	20240417	172100	2515397100	9740	9740	9740	9740	0
73	20240417	172000	2515397100	9740	9740	9740	9740	0
74	20240417	171900	2515397100	9740	9740	9740	9740	0
75	20240417	171800	2515397100	9740	9740	9740	9740	0
76	20240417	171700	2515397100	9740	9740	9740	9740	0
77	20240417	171600	2515397100	9740	9740	9740	9740	0
78	20240417	171500	2515397100	9740	9740	9740	9740	0
79	20240417	171400	2515397100	9740	9740	9740	9740	0
80	20240417	171300	2515397100	9740	9740	9740	9740	0
81	20240417	171200	2515397100	9740	9740	9740	9740	0
82	20240417	171100	2515397100	9740	9740	9740	9740	0
83	20240417	171000	2515397100	9740	9740	9740	9740	0
84	20240417	170900	2515397100	9740	9740	9740	9740	0
85	20240417	170800	2515397100	9740	9740	9740	9740	0
86	20240417	170700	2515397100	9740	9740	9740	9740	0
87	20240417	170600	2515397100	9740	9740	9740	9740	0
88	20240417	170500	2515397100	9740	9740	9740	9740	0
89	20240417	170400	2515397100	9740	9740	9740	9740	0
90	20240417	170300	2515397100	9740	9740	9740	9740	0
91	20240417	170200	2515397100	9740	9740	9740	9740	0
92	20240417	170100	2515397100	9740	9740	9740	9740	3453
93	20240417	170000	2515397100	9740	9740	9740	9740	0
94	20240417	165900	2515397100	9740	9740	9740	9740	0
95	20240417	165800	2515397100	9740	9740	9740	9740	0
96	20240417	165700	2515397100	9740	9740	9740	9740	0
97	20240417	165600	2515397100	9740	9740	9740	9740	0
98	20240417	165500	2515397100	9740	9740	9740	9740	0
99	20240417	165400	2515397100	9740	9740	9740	9740	0
100	20240417	165300	2515397100	9740	9740	9740	9740	0
101	20240417	165200	2515397100	9740	9740	9740	9740	0
102	20240417	165100	2515397100	9740	9740	9740	9740	0
103	20240417	165000	2515397100	9740	9740	9740	9740	0
104	20240417	164900	2515397100	9740	9740	9740	9740	0
105	20240417	164800	2515397100	9740	9740	9740	9740	0
106	20240417	164700	2515397100	9740	9740	9740	9740	0
107	20240417	164600	2515397100	9740	9740	9740	9740	0
108	20240417	164500	2515397100	9740	9740	9740	9740	0
109	20240417	164400	2515397100	9740	9740	9740	9740	0
110	20240417	164300	2515397100	9740	9740	9740	9740	0
111	20240417	164200	2515397100	9740	9740	9740	9740	0
112	20240417	164100	2515397100	9740	9740	9740	9740	0
113	20240417	164000	2515397100	9740	9740	9740	9740	0
114	20240417	163900	2515397100	9740	9740	9740	9740	0
115	20240417	163800	2515397100	9740	9740	9740	9740	0
116	20240417	163700	2515397100	9740	9740	9740	9740	0
117	20240417	163600	2515397100	9740	9740	9740	9740	0
118	20240417	163500	2515397100	9740	9740	9740	9740	0
119	20240417	163400	2515397100	9740	9740	9740	9740	0
120	20240417	163300	2515397100	9740	9740	9740	9740	0
121	20240417	163200	2515397100	9740	9740	9740	9740	0
122	20240417	163100	2515397100	9740	9740	9740	9740	3453
123	20240417	163000	2515397100	9740	9740	9740	9740	0
124	20240417	162900	2515397100	9740	9740	9740	9740	0
125	20240417	162800	2515397100	9740	9740	9740	9740	0
126	20240417	162700	2515397100	9740	9740	9740	9740	0
127	20240417	162600	2515397100	9740	9740	9740	9740	0
128	20240417	162500	2515397100	9740	9740	9740	9740	0
129	20240417	162400	2515397100	9740	9740	9740	9740	0
130	20240417	162300	2515397100	9740	9740	9740	9740	0
131	20240417	162200	2515397100	9740	9740	9740	9740	0
132	20240417	162100	2515397100	9740	9740	9740	9740	0
133	20240417	162000	2515397100	9740	9740	9740	9740	0
134	20240417	161900	2515397100	9740	9740	9740	9740	0
135	20240417	161800	2515397100	9740	9740	9740	9740	0
136	20240417	161700	2515397100	9740	9740	9740	9740	0
137	20240417	161600	2515397100	9740	9740	9740	9740	0
138	20240417	161500	2515397100	9740	9740	9740	9740	0
139	20240417	161400	2515397100	9740	9740	9740	9740	0
140	20240417	161300	2515397100	9740	9740	9740	9740	0
141	20240417	161200	2515397100	9740	9740	9740	9740	0
142	20240417	161100	2515397100	9740	9740	9740	9740	0
143	20240417	161000	2515397100	9740	9740	9740	9740	0
144	20240417	160900	2515397100	9740	9740	9740	9740	0
145	20240417	160800	2515397100	9740	9740	9740	9740	0
146	20240417	160700	2515397100	9740	9740	9740	9740	0
147	20240417	160600	2515397100	9740	9740	9740	9740	0
148	20240417	160500	2515397100	9740	9740	9740	9740	0
149	20240417	160400	2515397100	9740	9740	9740	9740	0
150	20240417	160300	2515397100	9740	9740	9740	9740	0
151	20240417	160200	2515397100	9740	9740	9740	9740	0
152	20240417	160100	2515397100	9740	9740	9740	9740	3453
153	20240417	160000	2515397100	9740	9740	9740	9740	0
154	20240417	155900	2515397100	9740	9740	9740	9740	0
155	20240417	155800	2515397100	9740	9740	9740	9740	0
156	20240417	155700	2515397100	9740	9740	9740	9740	0
157	20240417	155600	2515397100	9740	9740	9740	9740	0
158	20240417	155500	2515397100	9740	9740	9740	9740	0
159	20240417	155400	2515397100	9740	9740	9740	9740	0
160	20240417	155300	2515397100	9740	9740	9740	9740	0
161	20240417	155200	2515397100	9740	9740	9740	9740	0
162	20240417	155100	2515397100	9740	9740	9740	9740	0
163	20240417	155000	2515397100	9740	9740	9740	9740	0
164	20240417	154900	2515397100	9740	9740	9740	9740	0
165	20240417	154800	2515397100	9740	9740	9740	9740	0
166	20240417	154700	2515397100	9740	9740	9740	9740	0
167	20240417	154600	2515397100	9740	9740	9740	9740	0
168	20240417	154500	2515397100	9740	9740	9740	9740	0
169	20240417	154400	2515397100	9740	9740	9740	9740	0
170	20240417	154300	2515397100	9740	9740	9740	9740	0
171	20240417	154200	2515397100	9740	9740	9740	9740	0
172	20240417	154100	2515397100	9740	9740	9740	9740	0
173	20240417	154000	2515397100	9740	9740	9740	9740	0
174	20240417	153900	2515397100	9740	9740	9740	9740	0
175	20240417	153800	2515397100	9740	9740	9740	9740	0
176	20240417	153700	2515397100	9740	9740	9740	9740	0
177	20240417	153600	2515397100	9740	9740	9740	9740	0
178	20240417	153500	2515397100	9740	9740	9740	9740	0
179	20240417	153400	2515397100	9740	9740	9740	9740	0
180	20240417	153300	2515397100	9740	9740	9740	9740	0
181	20240417	153200	2515397100	9740	9740	9740	9740	0
182	20240417	153100	2515397100	9740	9740	9740	9740	3453
183	20240417	153000	2515397100	9740	9740	9740	9740	3453
184	20240417	152900	2481764880	9740	9740	9740	9740	0
185	20240417	152800	2481764880	9740	9740	9740	9740	0
186	20240417	152700	2481764880	9740	9740	9740	9740	0
187	20240417	152600	2481764880	9740	9740	9740	9740	0
188	20240417	152500	2481764880	9740	9740	9740	9740	0
189	20240417	152400	2481764880	9740	9740	9740	9740	0
190	20240417	152300	2481764880	9740	9740	9740	9740	0
191	20240417	152200	2481764880	9740	9740	9740	9740	0
192	20240417	152100	2481764880	9740	9740	9740	9740	0
193	20240417	152000	2481764880	9740	9740	9740	9740	0
194	20240417	151900	2481764880	9740	9700	9740	9700	2197
195	20240417	151800	2460420350	9690	9650	9690	9610	5455
196	20240417	151700	2407804620	9670	9650	9670	9650	459
197	20240417	151600	2403375210	9670	9660	9670	9660	962
198	20240417	151500	2394080250	9660	9650	9660	9650	900
199	20240417	151400	2385391870	9650	9650	9650	9650	307
200	20240417	151300	2382429320	9670	9630	9680	9600	2893
201	20240417	151200	2354595980	9690	9690	9700	9610	5563
202	20240417	151100	2300984850	9690	9690	9690	9680	178
203	20240417	151000	2299261010	9690	9690	9690	9690	105
204	20240417	150900	2298243560	9680	9690	9690	9680	163
205	20240417	150800	2296665560	9700	9700	9700	9700	129
206	20240417	150700	2295414260	9710	9670	9710	9650	5751
207	20240417	150600	2239878240	9670	9680	9680	9650	1153
208	20240417	150500	2228748670	9660	9680	9680	9660	578
209	20240417	150400	2223159650	9700	9700	9710	9670	451
210	20240417	150300	2218793850	9710	9710	9720	9670	1107
211	20240417	150200	2208070230	9720	9720	9720	9690	1173
212	20240417	150100	2196684390	9720	9720	9720	9720	77
213	20240417	150000	2195935950	9730	9730	9730	9730	5
214	20240417	145900	2195887300	9730	9730	9730	9730	1
215	20240417	145800	2195877570	9690	9730	9730	9690	1045
216	20240417	145700	2185748370	9690	9690	9690	9690	0
217	20240417	145600	2185748370	9690	9710	9710	9690	184
218	20240417	145500	2183965200	9690	9710	9710	9690	600
219	20240417	145400	2178150440	9720	9730	9730	9710	589
220	20240417	145300	2172430910	9730	9730	9730	9730	14
221	20240417	145200	2172294690	9740	9720	9740	9720	64
222	20240417	145100	2171672050	9740	9740	9740	9740	167
223	20240417	145000	2170045470	9750	9690	9750	9690	308
224	20240417	144900	2167051590	9690	9660	9690	9640	4414
225	20240417	144800	2124472380	9660	9670	9730	9650	4662
226	20240417	144700	2079457330	9670	9690	9770	9670	2894
227	20240417	144600	2051436290	9700	9730	9730	9700	6082
228	20240417	144500	1992410190	9760	9760	9760	9760	0
229	20240417	144400	1992410190	9760	9760	9760	9760	0
230	20240417	144300	1992410190	9760	9730	9760	9730	520
231	20240417	144200	1987349990	9730	9750	9750	9730	2589
232	20240417	144100	1962151250	9750	9750	9750	9750	255
233	20240417	144000	1959665000	9780	9780	9780	9780	70
234	20240417	143900	1958980400	9780	9780	9780	9780	0
235	20240417	143800	1958980400	9780	9750	9780	9750	31
236	20240417	143700	1958677970	9750	9750	9750	9750	26
237	20240417	143600	1958424470	9750	9750	9750	9750	0
238	20240417	143500	1958424470	9750	9750	9750	9750	562
239	20240417	143400	1952944970	9750	9750	9750	9750	80
240	20240417	143300	1952164970	9750	9750	9750	9750	48
241	20240417	143200	1951696970	9740	9750	9750	9740	425
242	20240417	143100	1947554240	9750	9750	9750	9750	0
243	20240417	143000	1947554240	9750	9750	9750	9750	581
244	20240417	142900	1941889490	9760	9750	9760	9750	18
245	20240417	142800	1941713890	9780	9760	9780	9760	510
246	20240417	142700	1936736090	9760	9770	9770	9760	2010
247	20240417	142600	1917118390	9770	9770	9770	9770	16
248	20240417	142500	1916962070	9790	9790	9790	9790	10
249	20240417	142400	1916864170	9760	9790	9790	9760	100
250	20240417	142300	1915887870	9790	9790	9790	9790	0
251	20240417	142200	1915887870	9790	9770	9790	9770	11
252	20240417	142100	1915780270	9790	9790	9790	9790	1
253	20240417	142000	1915770480	9810	9810	9810	9810	0
254	20240417	141900	1915770480	9810	9810	9810	9810	131
255	20240417	141800	1914485370	9810	9810	9810	9810	0
256	20240417	141700	1914485370	9810	9810	9810	9810	369
257	20240417	141600	1910865480	9810	9810	9810	9810	0
258	20240417	141500	1910865480	9810	9780	9810	9740	2010
259	20240417	141400	1891252580	9830	9780	9830	9780	259
260	20240417	141300	1888718810	9790	9820	9820	9790	987
261	20240417	141200	1879045350	9820	9820	9820	9820	655
262	20240417	141100	1872613250	9860	9830	9860	9830	67
263	20240417	141000	1871954210	9860	9860	9860	9860	0
264	20240417	140900	1871954210	9860	9820	9860	9820	1065
265	20240417	140800	1861494350	9820	9820	9820	9820	0
266	20240417	140700	1861494350	9820	9820	9820	9820	105
267	20240417	140600	1860463250	9820	9830	9830	9820	1150
268	20240417	140500	1849158850	9830	9830	9830	9830	130
269	20240417	140400	1847880950	9810	9810	9810	9810	1
270	20240417	140300	1847871140	9840	9840	9840	9840	0
271	20240417	140200	1847871140	9840	9840	9840	9840	0
272	20240417	140100	1847871140	9840	9840	9840	9840	0
273	20240417	140000	1847871140	9840	9840	9840	9840	1
274	20240417	135900	1847861300	9850	9800	9850	9800	4
275	20240417	135800	1847821950	9850	9840	9850	9790	367
276	20240417	135700	1844210540	9840	9850	9850	9840	940
277	20240417	135600	1834955940	9840	9840	9840	9830	355
278	20240417	135500	1831462750	9840	9840	9840	9840	0
279	20240417	135400	1831462750	9840	9840	9840	9840	0
280	20240417	135300	1831462750	9840	9800	9840	9800	311
281	20240417	135200	1828414300	9790	9780	9790	9770	4109
282	20240417	135100	1788209360	9760	9760	9760	9760	0
283	20240417	135000	1788209360	9760	9770	9770	9760	45
284	20240417	134900	1787770110	9780	9780	9780	9780	100
285	20240417	134800	1786792110	9790	9760	9790	9760	952
286	20240417	134700	1777476140	9760	9760	9760	9760	0
287	20240417	134600	1777476140	9760	9780	9780	9730	1714
288	20240417	134500	1760793280	9780	9780	9780	9780	20
289	20240417	134400	1760597680	9780	9780	9780	9780	2
290	20240417	134300	1760578120	9780	9790	9790	9780	20
291	20240417	134200	1760382420	9760	9760	9760	9760	0
292	20240417	134100	1760382420	9760	9780	9780	9760	172
293	20240417	134000	1758702660	9790	9790	9790	9790	0
294	20240417	133900	1758702660	9790	9770	9790	9770	166
295	20240417	133800	1757077600	9770	9770	9770	9770	1000
296	20240417	133700	1747307600	9770	9770	9770	9770	4
297	20240417	133600	1747268520	9770	9770	9770	9770	30
298	20240417	133500	1746975420	9770	9770	9770	9770	51
299	20240417	133400	1746477150	9760	9770	9770	9760	1575
300	20240417	133300	1731105140	9710	9680	9730	9680	535
301	20240417	133200	1725910870	9680	9700	9700	9680	205
302	20240417	133100	1723926370	9710	9710	9710	9710	172
303	20240417	133000	1722256250	9720	9700	9730	9670	1004
304	20240417	132900	1712534360	9700	9710	9710	9700	1030
305	20240417	132800	1702543350	9750	9700	9750	9700	2031
306	20240417	132700	1682838100	9700	9730	9730	9700	2918
307	20240417	132600	1654505080	9730	9770	9770	9730	3366
308	20240417	132500	1621686840	9770	9800	9800	9770	739
309	20240417	132400	1614465640	9790	9790	9800	9760	1917
310	20240417	132300	1595744790	9760	9760	9790	9760	1087
311	20240417	132200	1585130060	9760	9770	9770	9760	545
312	20240417	132100	1579807560	9780	9780	9780	9780	0
313	20240417	132000	1579807560	9780	9780	9780	9770	161
314	20240417	131900	1578234380	9790	9790	9790	9790	1
315	20240417	131800	1578224590	9750	9750	9750	9750	0
316	20240417	131700	1578224590	9750	9750	9750	9750	0
317	20240417	131600	1578224590	9750	9750	9750	9750	0
318	20240417	131500	1578224590	9750	9750	9750	9750	407
319	20240417	131400	1574256340	9750	9750	9750	9750	0
320	20240417	131300	1574256340	9750	9750	9750	9750	550
321	20240417	131200	1568893840	9750	9760	9770	9750	951
322	20240417	131100	1559620060	9760	9760	9760	9760	0
323	20240417	131000	1559620060	9760	9760	9760	9760	300
324	20240417	130900	1556692060	9760	9760	9760	9760	6
325	20240417	130800	1556633500	9760	9770	9770	9760	145
326	20240417	130700	1555218100	9790	9800	9820	9790	328
327	20240417	130600	1552006630	9800	9800	9800	9800	77
328	20240417	130500	1551252030	9820	9810	9820	9810	100
329	20240417	130400	1550270920	9800	9800	9800	9800	0
330	20240417	130300	1550270920	9800	9810	9810	9800	61
331	20240417	130200	1549673010	9800	9780	9800	9780	1252
332	20240417	130100	1537406240	9770	9770	9770	9770	1
333	20240417	130000	1537396470	9760	9760	9760	9760	15
334	20240417	125900	1537250070	9780	9760	9780	9760	145
335	20240417	125800	1535833880	9760	9780	9780	9760	1126
336	20240417	125700	1524838670	9780	9780	9780	9780	222
337	20240417	125600	1522667510	9780	9780	9780	9780	12
338	20240417	125500	1522550150	9780	9770	9780	9770	942
339	20240417	125400	1513346800	9770	9780	9780	9770	208
340	20240417	125300	1511313410	9790	9790	9800	9790	5
341	20240417	125200	1511264450	9800	9790	9800	9790	300
342	20240417	125100	1508325700	9790	9790	9790	9790	0
343	20240417	125000	1508325700	9790	9780	9790	9780	41
344	20240417	124900	1507924520	9790	9790	9790	9790	53
345	20240417	124800	1507405650	9790	9800	9800	9790	543
346	20240417	124700	1502084260	9800	9770	9800	9770	248
347	20240417	124600	1499658330	9760	9750	9760	9750	323
348	20240417	124500	1496506920	9750	9750	9750	9740	78
349	20240417	124400	1495746670	9750	9770	9770	9750	10
350	20240417	124300	1495649150	9760	9760	9760	9760	11
351	20240417	124200	1495541790	9780	9750	9780	9750	16
352	20240417	124100	1495385760	9800	9800	9800	9800	0
353	20240417	124000	1495385760	9800	9750	9800	9700	5110
354	20240417	123900	1445727130	9750	9740	9750	9740	50
355	20240417	123800	1445239930	9750	9750	9810	9750	4019
356	20240417	123700	1406054080	9750	9760	9760	9750	1616
357	20240417	123600	1390296980	9750	9750	9750	9750	1
358	20240417	123500	1390287230	9750	9820	9820	9750	10095
359	20240417	123400	1291846290	9820	9770	9820	9770	4093
360	20240417	123300	1251853580	9770	9810	9830	9770	11722
361	20240417	123200	1137199250	9820	9820	9820	9820	100
362	20240417	123100	1136217250	9810	9810	9810	9810	2
363	20240417	123000	1136197630	9800	9810	9820	9800	5002
364	20240417	122900	1087161520	9850	9850	9850	9850	0
365	20240417	122800	1087161520	9850	9850	9850	9850	408
366	20240417	122700	1083142720	9800	9800	9800	9800	1
367	20240417	122600	1083132920	9800	9820	9820	9800	12000
368	20240417	122500	965522910	9810	9850	9850	9810	5576
369	20240417	122400	910758060	9850	9860	9860	9850	428
370	20240417	122300	906541880	9870	9870	9870	9870	0
371	20240417	122200	906541880	9870	9860	9870	9860	156
372	20240417	122100	905002480	9860	9870	9870	9860	160
373	20240417	122000	903423580	9870	9870	9870	9870	12
374	20240417	121900	903305140	9880	9880	9880	9880	0
375	20240417	121800	903305140	9880	9880	9880	9880	16
376	20240417	121700	903147060	9880	9880	9880	9880	5
377	20240417	121600	903097660	9880	9880	9880	9880	0
378	20240417	121500	903097660	9880	9880	9880	9880	1
379	20240417	121400	903087780	9880	9880	9880	9880	0
380	20240417	121300	903087780	9880	9880	9880	9880	100
381	20240417	121200	902099780	9870	9870	9870	9870	10
382	20240417	121100	902001080	9870	9880	9880	9870	101
383	20240417	121000	901004200	9880	9880	9880	9880	0
384	20240417	120900	901004200	9880	9880	9880	9880	0
385	20240417	120800	901004200	9880	9880	9880	9880	360
386	20240417	120700	897447400	9880	9850	9880	9850	932
387	20240417	120600	888254590	9850	9850	9850	9850	100
388	20240417	120500	887269590	9850	9850	9850	9850	1
389	20240417	120400	887259740	9860	9860	9860	9860	0
390	20240417	120300	887259740	9860	9860	9860	9860	0
391	20240417	120200	887259740	9860	9850	9860	9850	60
392	20240417	120100	886668640	9860	9860	9860	9860	0
393	20240417	120000	886668640	9860	9860	9860	9860	1
394	20240417	115900	886658780	9850	9850	9850	9850	300
395	20240417	115800	883703780	9850	9850	9850	9850	0
396	20240417	115700	883703780	9850	9850	9860	9850	52
397	20240417	115600	883191570	9850	9850	9850	9850	150
398	20240417	115500	881714070	9850	9850	9850	9850	3
399	20240417	115400	881684520	9850	9850	9850	9850	20
400	20240417	115300	881487520	9870	9870	9870	9870	0
401	20240417	115200	881487520	9870	9870	9870	9870	0
402	20240417	115100	881487520	9870	9870	9870	9870	0
403	20240417	115000	881487520	9870	9850	9870	9850	452
404	20240417	114900	877035290	9850	9850	9850	9850	44
405	20240417	114800	876601890	9850	9850	9850	9850	0
406	20240417	114700	876601890	9850	9870	9870	9850	5
407	20240417	114600	876552580	9870	9870	9870	9870	0
408	20240417	114500	876552580	9870	9870	9870	9870	1
409	20240417	114400	876542710	9850	9850	9850	9850	79
410	20240417	114300	875764560	9860	9870	9880	9860	8
411	20240417	114200	875685590	9880	9880	9880	9880	0
412	20240417	114100	875685590	9880	9880	9880	9880	1
413	20240417	114000	875675710	9870	9860	9870	9860	501
414	20240417	113900	870735840	9850	9850	9850	9850	0
415	20240417	113800	870735840	9850	9850	9850	9850	0
416	20240417	113700	870735840	9850	9850	9850	9850	0
417	20240417	113600	870735840	9850	9850	9850	9850	2
418	20240417	113500	870716140	9850	9850	9850	9850	50
419	20240417	113400	870223640	9880	9870	9880	9870	8
420	20240417	113300	870144640	9860	9860	9860	9850	609
421	20240417	113200	864145880	9870	9880	9880	9870	155
422	20240417	113100	862614500	9860	9860	9860	9860	419
423	20240417	113000	858483160	9860	9870	9870	9860	579
424	20240417	112900	852771430	9870	9870	9870	9870	0
425	20240417	112800	852771430	9870	9870	9870	9870	0
426	20240417	112700	852771430	9870	9870	9870	9870	68
427	20240417	112600	852100270	9880	9880	9880	9880	101
428	20240417	112500	851102390	9880	9880	9880	9880	8
429	20240417	112400	851023350	9870	9870	9870	9870	0
430	20240417	112300	851023350	9870	9860	9870	9860	7
431	20240417	112200	850954320	9860	9860	9860	9860	70
432	20240417	112100	850264120	9860	9860	9860	9860	0
433	20240417	112000	850264120	9860	9860	9860	9860	16
434	20240417	111900	850106360	9860	9860	9860	9860	0
435	20240417	111800	850106360	9860	9870	9870	9860	353
436	20240417	111700	846624100	9880	9880	9880	9880	20
437	20240417	111600	846426500	9880	9880	9880	9880	0
438	20240417	111500	846426500	9880	9880	9880	9880	311
439	20240417	111400	843353820	9880	9880	9880	9880	0
440	20240417	111300	843353820	9880	9880	9880	9880	2018
441	20240417	111200	823415980	9880	9880	9880	9880	502
442	20240417	111100	818456220	9870	9870	9870	9870	0
443	20240417	111000	818456220	9870	9880	9880	9870	200
444	20240417	110900	816482020	9880	9880	9880	9880	0
445	20240417	110800	816482020	9880	9930	9930	9880	1244
446	20240417	110700	804190840	9890	9890	9890	9890	0
447	20240417	110600	804190840	9890	9890	9890	9890	300
448	20240417	110500	801223840	9900	9910	9910	9900	190
449	20240417	110400	799342740	9910	9930	9930	9910	137
450	20240417	110300	797984130	9950	9950	9950	9950	0
451	20240417	110200	797984130	9950	9950	9950	9950	15
452	20240417	110100	797834880	9930	9930	9930	9930	1
453	20240417	110000	797824950	9930	9920	9930	9920	75
454	20240417	105900	797080850	9900	9920	9920	9900	788
455	20240417	105800	789267930	9920	9920	9920	9920	415
456	20240417	105700	785151130	9950	9950	9950	9950	0
457	20240417	105600	785151130	9950	9950	9950	9950	0
458	20240417	105500	785151130	9950	9940	9950	9940	20
459	20240417	105400	784952140	9950	9950	9950	9950	0
460	20240417	105300	784952140	9950	9950	9950	9950	0
461	20240417	105200	784952140	9950	9950	9950	9950	0
462	20240417	105100	784952140	9950	9950	9950	9950	10
463	20240417	105000	784852640	9920	9920	9920	9920	0
464	20240417	104900	784852640	9920	9920	9920	9920	0
465	20240417	104800	784852640	9920	9920	9920	9920	1000
466	20240417	104700	774932640	9920	9920	9920	9920	0
467	20240417	104600	774932640	9920	9920	9920	9920	0
468	20240417	104500	774932640	9920	9930	9930	9920	167
469	20240417	104400	773275740	9940	9960	9960	9940	1832
470	20240417	104300	755057220	10000	10000	10000	10000	0
471	20240417	104200	755057220	10000	10000	10000	10000	0
472	20240417	104100	755057220	10000	9970	10000	9960	751
473	20240417	104000	747575600	9970	9980	10000	9970	615
474	20240417	103900	741437620	10000	10000	10000	10000	55
475	20240417	103800	740887620	10010	10010	10010	10010	0
476	20240417	103700	740887620	10010	10010	10010	10000	152
477	20240417	103600	739366110	10010	9980	10010	9980	2265
478	20240417	103500	716718290	10000	9950	10000	9950	431
479	20240417	103400	712421340	9950	9950	9950	9950	0
480	20240417	103300	712421340	9950	9970	9980	9950	1819
481	20240417	103200	694274030	9970	9970	9970	9970	41
482	20240417	103100	693865260	9980	9960	9980	9960	5
483	20240417	103000	693815380	9940	9960	9960	9940	232
484	20240417	102900	691507480	9940	9950	9950	9940	286
485	20240417	102800	688662030	9950	9950	9950	9950	0
486	20240417	102700	688662030	9950	9960	9960	9950	110
487	20240417	102600	687567430	9950	9950	9950	9940	150
488	20240417	102500	686075040	9950	9950	9950	9950	1
489	20240417	102400	686065090	9900	9900	9900	9900	0
490	20240417	102300	686065090	9900	9900	9900	9900	0
491	20240417	102200	686065090	9900	9910	9920	9900	1838
492	20240417	102100	667862230	9870	9860	9870	9860	89
493	20240417	102000	666984180	9860	9840	9860	9840	209
494	20240417	101900	664925600	9840	9840	9840	9840	0
495	20240417	101800	664925600	9840	9830	9840	9800	1716
496	20240417	101700	648092300	9810	9810	9810	9810	0
497	20240417	101600	648092300	9810	9820	9830	9810	163
498	20240417	101500	646491540	9810	9830	9830	9810	166
499	20240417	101400	644861460	9830	9830	9830	9830	277
500	20240417	101300	642138550	9840	9840	9840	9840	106
501	20240417	101200	641095510	9830	9850	9850	9820	201
502	20240417	101100	639116580	9800	9850	9850	9800	5662
503	20240417	101000	583464960	9850	9860	9880	9850	364
504	20240417	100900	579877490	9860	9840	9860	9840	355
505	20240417	100800	576379740	9820	9860	9860	9820	2397
506	20240417	100700	552814360	9880	9890	9900	9860	2324
507	20240417	100600	529849710	9900	9920	9930	9890	365
508	20240417	100500	526236960	9920	9910	9950	9890	2635
509	20240417	100400	500143220	9920	9940	9960	9920	801
510	20240417	100300	492193620	9940	9950	9950	9930	195
511	20240417	100200	490257230	9950	9990	9990	9940	5414
512	20240417	100100	436363250	10010	10010	10010	10010	0
513	20240417	100000	436363250	10010	10010	10010	10010	0
514	20240417	095900	436363250	10010	9990	10010	9970	366
515	20240417	095800	432712030	10000	10000	10000	10000	0
516	20240417	095700	432712030	10000	10000	10000	10000	1
517	20240417	095600	432702030	10000	10000	10000	10000	1
518	20240417	095500	432692030	10030	9980	10030	9980	128
519	20240417	095400	431409880	10030	10020	10030	10020	30
520	20240417	095300	431109200	10020	9990	10020	9990	320
521	20240417	095200	427902960	9990	9990	9990	9990	3
522	20240417	095100	427872990	9990	9990	9990	9990	1
523	20240417	095000	427863000	9990	9990	9990	9990	1
524	20240417	094900	427853010	9980	10010	10010	9980	350
525	20240417	094800	424355990	10020	10020	10020	10020	0
526	20240417	094700	424355990	10020	10020	10020	10020	511
527	20240417	094600	419235770	10030	10020	10030	10020	979
528	20240417	094500	409416820	10020	10030	10030	10020	20
529	20240417	094400	409216410	10020	10020	10020	10020	20
530	20240417	094300	409016010	10020	10000	10020	10000	1100
531	20240417	094200	398001530	10020	10020	10020	10020	0
532	20240417	094100	398001530	10020	10020	10020	10020	0
533	20240417	094000	398001530	10020	10000	10020	10000	1035
534	20240417	093900	387631930	10020	10000	10020	10000	13
535	20240417	093800	387501870	10000	10000	10000	10000	7
536	20240417	093700	387431870	10000	10000	10000	10000	0
537	20240417	093600	387431870	10000	10050	10050	10000	502
538	20240417	093500	382411620	10060	10060	10060	10060	1
539	20240417	093400	382401560	10060	10040	10060	10040	600
540	20240417	093300	376365760	10020	10020	10020	10020	500
541	20240417	093200	371355760	10010	10070	10080	10010	1732
542	20240417	093100	353947760	10050	10020	10080	10000	1590
543	20240417	093000	337975240	10080	10080	10080	10080	0
544	20240417	092900	337975240	10080	10090	10090	10080	3
545	20240417	092800	337944990	10030	10080	10100	10030	700
546	20240417	092700	330879530	10080	10040	10080	10040	2064
547	20240417	092600	310132160	10030	10000	10030	10000	812
548	20240417	092500	302003160	10030	10000	10030	10000	720
549	20240417	092400	294797160	9990	9990	9990	9990	1000
550	20240417	092300	284807160	10000	10040	10040	10000	831
551	20240417	092200	276484120	10030	9970	10030	9960	644
552	20240417	092100	270033110	9970	9980	9980	9970	50
553	20240417	092000	269534600	9970	10020	10020	9970	200
554	20240417	091900	267540550	10010	9940	10020	9940	5390
555	20240417	091800	213592520	10020	10020	10020	10020	130
556	20240417	091700	212289920	10000	10010	10030	9930	1474
557	20240417	091600	197587570	10010	9980	10010	9930	1463
558	20240417	091500	183003240	9980	9980	9980	9980	450
559	20240417	091400	178512240	9980	9980	9980	9980	93
560	20240417	091300	177584100	9990	10020	10030	9990	968
561	20240417	091200	167896360	10030	10030	10060	10030	661
562	20240417	091100	161262700	10030	10060	10060	10030	675
563	20240417	091000	154492390	10010	10050	10060	10000	1832
564	20240417	090900	136137590	10050	10040	10150	10000	5008
565	20240417	090800	85743380	10050	10060	10060	10000	574
566	20240417	090700	79998690	10050	10040	10050	10040	1016
567	20240417	090600	69789280	10040	9990	10040	9990	811
568	20240417	090500	61677450	10000	10030	10030	9950	614
569	20240417	090400	55543620	10040	10030	10040	10030	201
570	20240417	090300	53527580	10030	9980	10040	9980	1438
571	20240417	090200	39142080	9980	10010	10020	9970	632
572	20240417	090100	32825410	10000	9970	10000	9970	1117
573	20240417	090000	21675360	9980	9880	9980	9880	2048