KissMeData/007860/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	184700	914375360	9030	9030	9030	9030	3166
3	20240417	184600	914375360	9030	9030	9030	9030	0
4	20240417	184500	914375360	9030	9030	9030	9030	0
5	20240417	184400	914375360	9030	9030	9030	9030	0
6	20240417	184300	914375360	9030	9030	9030	9030	0
7	20240417	184200	914375360	9030	9030	9030	9030	0
8	20240417	184100	914375360	9030	9030	9030	9030	0
9	20240417	184000	914375360	9030	9030	9030	9030	0
10	20240417	183900	914375360	9030	9030	9030	9030	0
11	20240417	183800	914375360	9030	9030	9030	9030	0
12	20240417	183700	914375360	9030	9030	9030	9030	0
13	20240417	183600	914375360	9030	9030	9030	9030	0
14	20240417	183500	914375360	9030	9030	9030	9030	0
15	20240417	183400	914375360	9030	9030	9030	9030	0
16	20240417	183300	914375360	9030	9030	9030	9030	0
17	20240417	183200	914375360	9030	9030	9030	9030	0
18	20240417	183100	914375360	9030	9030	9030	9030	0
19	20240417	183000	914375360	9030	9030	9030	9030	0
20	20240417	182900	914375360	9030	9030	9030	9030	0
21	20240417	182800	914375360	9030	9030	9030	9030	0
22	20240417	182700	914375360	9030	9030	9030	9030	0
23	20240417	182600	914375360	9030	9030	9030	9030	0
24	20240417	182500	914375360	9030	9030	9030	9030	0
25	20240417	182400	914375360	9030	9030	9030	9030	0
26	20240417	182300	914375360	9030	9030	9030	9030	0
27	20240417	182200	914375360	9030	9030	9030	9030	0
28	20240417	182100	914375360	9030	9030	9030	9030	0
29	20240417	182000	914375360	9030	9030	9030	9030	0
30	20240417	181900	914375360	9030	9030	9030	9030	0
31	20240417	181800	914375360	9030	9030	9030	9030	0
32	20240417	181700	914375360	9030	9030	9030	9030	3166
33	20240417	181600	914375360	9030	9030	9030	9030	0
34	20240417	181500	914375360	9030	9030	9030	9030	0
35	20240417	181400	914375360	9030	9030	9030	9030	0
36	20240417	181300	914375360	9030	9030	9030	9030	0
37	20240417	181200	914375360	9030	9030	9030	9030	0
38	20240417	181100	914375360	9030	9030	9030	9030	0
39	20240417	181000	914375360	9030	9030	9030	9030	0
40	20240417	180900	914375360	9030	9030	9030	9030	0
41	20240417	180800	914375360	9030	9030	9030	9030	0
42	20240417	180700	914375360	9030	9030	9030	9030	0
43	20240417	180600	914375360	9030	9030	9030	9030	0
44	20240417	180500	914375360	9030	9030	9030	9030	0
45	20240417	180400	914375360	9030	9030	9030	9030	0
46	20240417	180300	914375360	9030	9030	9030	9030	0
47	20240417	180200	914375360	9030	9030	9030	9030	0
48	20240417	180100	914375360	9030	9030	9030	9030	0
49	20240417	180000	914375360	9030	9030	9030	9030	0
50	20240417	175900	914375360	9030	9030	9030	9030	0
51	20240417	175800	914375360	9030	9030	9030	9030	0
52	20240417	175700	914375360	9030	9030	9030	9030	0
53	20240417	175600	914375360	9030	9030	9030	9030	0
54	20240417	175500	914375360	9030	9030	9030	9030	0
55	20240417	175400	914375360	9030	9030	9030	9030	0
56	20240417	175300	914375360	9030	9030	9030	9030	0
57	20240417	175200	914375360	9030	9030	9030	9030	0
58	20240417	175100	914375360	9030	9030	9030	9030	0
59	20240417	175000	914375360	9030	9030	9030	9030	0
60	20240417	174900	914375360	9030	9030	9030	9030	0
61	20240417	174800	914375360	9030	9030	9030	9030	0
62	20240417	174700	914375360	9030	9030	9030	9030	3166
63	20240417	174600	914375360	9030	9030	9030	9030	0
64	20240417	174500	914375360	9030	9030	9030	9030	0
65	20240417	174400	914375360	9030	9030	9030	9030	0
66	20240417	174300	914375360	9030	9030	9030	9030	0
67	20240417	174200	914375360	9030	9030	9030	9030	0
68	20240417	174100	914375360	9030	9030	9030	9030	0
69	20240417	174000	914375360	9030	9030	9030	9030	0
70	20240417	173900	914375360	9030	9030	9030	9030	0
71	20240417	173800	914375360	9030	9030	9030	9030	0
72	20240417	173700	914375360	9030	9030	9030	9030	0
73	20240417	173600	914375360	9030	9030	9030	9030	0
74	20240417	173500	914375360	9030	9030	9030	9030	0
75	20240417	173400	914375360	9030	9030	9030	9030	0
76	20240417	173300	914375360	9030	9030	9030	9030	0
77	20240417	173200	914375360	9030	9030	9030	9030	0
78	20240417	173100	914375360	9030	9030	9030	9030	0
79	20240417	173000	914375360	9030	9030	9030	9030	0
80	20240417	172900	914375360	9030	9030	9030	9030	0
81	20240417	172800	914375360	9030	9030	9030	9030	0
82	20240417	172700	914375360	9030	9030	9030	9030	0
83	20240417	172600	914375360	9030	9030	9030	9030	0
84	20240417	172500	914375360	9030	9030	9030	9030	0
85	20240417	172400	914375360	9030	9030	9030	9030	0
86	20240417	172300	914375360	9030	9030	9030	9030	0
87	20240417	172200	914375360	9030	9030	9030	9030	0
88	20240417	172100	914375360	9030	9030	9030	9030	0
89	20240417	172000	914375360	9030	9030	9030	9030	0
90	20240417	171900	914375360	9030	9030	9030	9030	0
91	20240417	171800	914375360	9030	9030	9030	9030	0
92	20240417	171700	914375360	9030	9030	9030	9030	3166
93	20240417	171600	914375360	9030	9030	9030	9030	0
94	20240417	171500	914375360	9030	9030	9030	9030	0
95	20240417	171400	914375360	9030	9030	9030	9030	0
96	20240417	171300	914375360	9030	9030	9030	9030	0
97	20240417	171200	914375360	9030	9030	9030	9030	0
98	20240417	171100	914375360	9030	9030	9030	9030	0
99	20240417	171000	914375360	9030	9030	9030	9030	0
100	20240417	170900	914375360	9030	9030	9030	9030	0
101	20240417	170800	914375360	9030	9030	9030	9030	0
102	20240417	170700	914375360	9030	9030	9030	9030	0
103	20240417	170600	914375360	9030	9030	9030	9030	0
104	20240417	170500	914375360	9030	9030	9030	9030	0
105	20240417	170400	914375360	9030	9030	9030	9030	0
106	20240417	170300	914375360	9030	9030	9030	9030	0
107	20240417	170200	914375360	9030	9030	9030	9030	0
108	20240417	170100	914375360	9030	9030	9030	9030	0
109	20240417	170000	914375360	9030	9030	9030	9030	0
110	20240417	165900	914375360	9030	9030	9030	9030	0
111	20240417	165800	914375360	9030	9030	9030	9030	0
112	20240417	165700	914375360	9030	9030	9030	9030	0
113	20240417	165600	914375360	9030	9030	9030	9030	0
114	20240417	165500	914375360	9030	9030	9030	9030	0
115	20240417	165400	914375360	9030	9030	9030	9030	0
116	20240417	165300	914375360	9030	9030	9030	9030	0
117	20240417	165200	914375360	9030	9030	9030	9030	0
118	20240417	165100	914375360	9030	9030	9030	9030	0
119	20240417	165000	914375360	9030	9030	9030	9030	0
120	20240417	164900	914375360	9030	9030	9030	9030	0
121	20240417	164800	914375360	9030	9030	9030	9030	0
122	20240417	164700	914375360	9030	9030	9030	9030	3166
123	20240417	164600	914375360	9030	9030	9030	9030	0
124	20240417	164500	914375360	9030	9030	9030	9030	0
125	20240417	164400	914375360	9030	9030	9030	9030	0
126	20240417	164300	914375360	9030	9030	9030	9030	0
127	20240417	164200	914375360	9030	9030	9030	9030	0
128	20240417	164100	914375360	9030	9030	9030	9030	0
129	20240417	164000	914375360	9030	9030	9030	9030	0
130	20240417	163900	914375360	9030	9030	9030	9030	0
131	20240417	163800	914375360	9030	9030	9030	9030	0
132	20240417	163700	914375360	9030	9030	9030	9030	0
133	20240417	163600	914375360	9030	9030	9030	9030	0
134	20240417	163500	914375360	9030	9030	9030	9030	0
135	20240417	163400	914375360	9030	9030	9030	9030	0
136	20240417	163300	914375360	9030	9030	9030	9030	0
137	20240417	163200	914375360	9030	9030	9030	9030	0
138	20240417	163100	914375360	9030	9030	9030	9030	0
139	20240417	163000	914375360	9030	9030	9030	9030	0
140	20240417	162900	914375360	9030	9030	9030	9030	0
141	20240417	162800	914375360	9030	9030	9030	9030	0
142	20240417	162700	914375360	9030	9030	9030	9030	0
143	20240417	162600	914375360	9030	9030	9030	9030	0
144	20240417	162500	914375360	9030	9030	9030	9030	0
145	20240417	162400	914375360	9030	9030	9030	9030	0
146	20240417	162300	914375360	9030	9030	9030	9030	0
147	20240417	162200	914375360	9030	9030	9030	9030	0
148	20240417	162100	914375360	9030	9030	9030	9030	0
149	20240417	162000	914375360	9030	9030	9030	9030	0
150	20240417	161900	914375360	9030	9030	9030	9030	0
151	20240417	161800	914375360	9030	9030	9030	9030	0
152	20240417	161700	914375360	9030	9030	9030	9030	3166
153	20240417	161600	914375360	9030	9030	9030	9030	0
154	20240417	161500	914375360	9030	9030	9030	9030	0
155	20240417	161400	914375360	9030	9030	9030	9030	0
156	20240417	161300	914375360	9030	9030	9030	9030	0
157	20240417	161200	914375360	9030	9030	9030	9030	0
158	20240417	161100	914375360	9030	9030	9030	9030	0
159	20240417	161000	914375360	9030	9030	9030	9030	0
160	20240417	160900	914375360	9030	9030	9030	9030	0
161	20240417	160800	914375360	9030	9030	9030	9030	0
162	20240417	160700	914375360	9030	9030	9030	9030	0
163	20240417	160600	914375360	9030	9030	9030	9030	0
164	20240417	160500	914375360	9030	9030	9030	9030	0
165	20240417	160400	914375360	9030	9030	9030	9030	0
166	20240417	160300	914375360	9030	9030	9030	9030	0
167	20240417	160200	914375360	9030	9030	9030	9030	0
168	20240417	160100	914375360	9030	9030	9030	9030	0
169	20240417	160000	914375360	9030	9030	9030	9030	0
170	20240417	155900	914375360	9030	9030	9030	9030	0
171	20240417	155800	914375360	9030	9030	9030	9030	0
172	20240417	155700	914375360	9030	9030	9030	9030	0
173	20240417	155600	914375360	9030	9030	9030	9030	0
174	20240417	155500	914375360	9030	9030	9030	9030	0
175	20240417	155400	914375360	9030	9030	9030	9030	0
176	20240417	155300	914375360	9030	9030	9030	9030	0
177	20240417	155200	914375360	9030	9030	9030	9030	0
178	20240417	155100	914375360	9030	9030	9030	9030	0
179	20240417	155000	914375360	9030	9030	9030	9030	0
180	20240417	154900	914375360	9030	9030	9030	9030	0
181	20240417	154800	914375360	9030	9030	9030	9030	0
182	20240417	154700	914375360	9030	9030	9030	9030	3166
183	20240417	154600	914375360	9030	9030	9030	9030	0
184	20240417	154500	914375360	9030	9030	9030	9030	0
185	20240417	154400	914375360	9030	9030	9030	9030	0
186	20240417	154300	914375360	9030	9030	9030	9030	0
187	20240417	154200	914375360	9030	9030	9030	9030	0
188	20240417	154100	914375360	9030	9030	9030	9030	0
189	20240417	154000	914375360	9030	9030	9030	9030	0
190	20240417	153900	914375360	9030	9030	9030	9030	0
191	20240417	153800	914375360	9030	9030	9030	9030	0
192	20240417	153700	914375360	9030	9030	9030	9030	0
193	20240417	153600	914375360	9030	9030	9030	9030	0
194	20240417	153500	914375360	9030	9030	9030	9030	0
195	20240417	153400	914375360	9030	9030	9030	9030	0
196	20240417	153300	914375360	9030	9030	9030	9030	0
197	20240417	153200	914375360	9030	9030	9030	9030	0
198	20240417	153100	914375360	9030	9030	9030	9030	0
199	20240417	153000	914375360	9030	9030	9030	9030	3166
200	20240417	152900	885786380	9050	9050	9050	9050	0
201	20240417	152800	885786380	9050	9050	9050	9050	0
202	20240417	152700	885786380	9050	9050	9050	9050	0
203	20240417	152600	885786380	9050	9050	9050	9050	0
204	20240417	152500	885786380	9050	9050	9050	9050	0
205	20240417	152400	885786380	9050	9050	9050	9050	0
206	20240417	152300	885786380	9050	9050	9050	9050	0
207	20240417	152200	885786380	9050	9050	9050	9050	0
208	20240417	152100	885786380	9050	9050	9050	9050	0
209	20240417	152000	885786380	9050	9050	9050	9050	0
210	20240417	151900	885786380	9050	9020	9050	9020	33
211	20240417	151800	885487790	9050	9020	9050	9020	1161
212	20240417	151700	875013740	9020	9030	9050	9020	1091
213	20240417	151600	865163500	9050	9050	9050	9030	1912
214	20240417	151500	847893310	9050	9040	9050	9030	407
215	20240417	151400	844215010	9050	9050	9050	9030	1702
216	20240417	151300	828840800	9050	9040	9060	9040	569
217	20240417	151200	823692310	9040	9060	9060	9040	321
218	20240417	151100	820790190	9060	9060	9060	9060	1
219	20240417	151000	820781130	9060	9040	9070	9040	101
220	20240417	150900	819866400	9040	9070	9070	9040	154
221	20240417	150800	818473970	9080	9080	9080	9080	0
222	20240417	150700	818473970	9080	9080	9080	9050	136
223	20240417	150600	817242910	9050	9050	9060	9040	610
224	20240417	150500	811721840	9050	9050	9050	9050	979
225	20240417	150400	802861890	9080	9080	9080	9080	2
226	20240417	150300	802843730	9080	9080	9080	9080	49
227	20240417	150200	802398810	9090	9090	9090	9090	0
228	20240417	150100	802398810	9090	9090	9090	9090	2
229	20240417	150000	802380630	9040	9050	9050	9040	500
230	20240417	145900	797860620	9090	9070	9090	9050	2501
231	20240417	145800	775210810	9080	9080	9080	9080	2
232	20240417	145700	775192650	9090	9090	9090	9090	1
233	20240417	145600	775183560	9090	9090	9090	9090	400
234	20240417	145500	771547560	9090	9090	9090	9090	1
235	20240417	145400	771538470	9080	9080	9080	9080	1
236	20240417	145300	771529390	9090	9080	9090	9070	326
237	20240417	145200	768570480	9090	9080	9100	9080	344
238	20240417	145100	765446920	9080	9080	9080	9080	0
239	20240417	145000	765446920	9080	9080	9080	9080	108
240	20240417	144900	764466280	9100	9100	9100	9100	0
241	20240417	144800	764466280	9100	9100	9100	9100	0
242	20240417	144700	764466280	9100	9100	9100	9100	0
243	20240417	144600	764466280	9100	9100	9100	9100	0
244	20240417	144500	764466280	9100	9090	9100	9090	10
245	20240417	144400	764375370	9090	9080	9090	9080	93
246	20240417	144300	763530920	9080	9080	9080	9080	4
247	20240417	144200	763494600	9080	9090	9090	9070	923
248	20240417	144100	755122020	9100	9100	9100	9100	1
249	20240417	144000	755112920	9070	9090	9090	9070	107
250	20240417	143900	754141330	9120	9080	9120	9080	39
251	20240417	143800	753787090	9080	9100	9100	9070	1110
252	20240417	143700	743706020	9100	9110	9110	9100	1028
253	20240417	143600	734348190	9110	9120	9130	9110	40
254	20240417	143500	733983650	9110	9120	9120	9110	57
255	20240417	143400	733464370	9140	9130	9140	9110	291
256	20240417	143300	730809180	9140	9140	9140	9130	87
257	20240417	143200	730014790	9140	9140	9140	9130	251
258	20240417	143100	727721350	9140	9140	9140	9140	70
259	20240417	143000	727081550	9140	9140	9140	9140	5
260	20240417	142900	727035850	9140	9140	9140	9140	5
261	20240417	142800	726990150	9130	9140	9140	9130	31
262	20240417	142700	726707110	9130	9140	9140	9130	28
263	20240417	142600	726451460	9140	9140	9140	9140	0
264	20240417	142500	726451460	9140	9140	9140	9140	1
265	20240417	142400	726442320	9110	9140	9140	9110	2542
266	20240417	142300	703276300	9140	9140	9140	9140	0
267	20240417	142200	703276300	9140	9140	9140	9140	68
268	20240417	142100	702654780	9150	9150	9150	9140	3
269	20240417	142000	702627340	9140	9140	9140	9140	146
270	20240417	141900	701292900	9140	9150	9150	9140	28
271	20240417	141800	701036970	9150	9150	9150	9150	0
272	20240417	141700	701036970	9150	9140	9150	9140	195
273	20240417	141600	699253150	9150	9150	9150	9150	0
274	20240417	141500	699253150	9150	9150	9150	9150	0
275	20240417	141400	699253150	9150	9150	9150	9150	0
276	20240417	141300	699253150	9150	9150	9150	9150	419
277	20240417	141200	695419300	9170	9170	9170	9170	1
278	20240417	141100	695410130	9170	9170	9170	9170	357
279	20240417	141000	692136440	9160	9160	9160	9160	1
280	20240417	140900	692127280	9150	9150	9150	9150	0
281	20240417	140800	692127280	9150	9150	9150	9150	2
282	20240417	140700	692108980	9170	9170	9170	9170	0
283	20240417	140600	692108980	9170	9150	9170	9150	21
284	20240417	140500	691916810	9170	9170	9170	9150	98
285	20240417	140400	691018750	9170	9170	9170	9170	0
286	20240417	140300	691018750	9170	9160	9170	9160	3
287	20240417	140200	690991260	9170	9170	9170	9170	0
288	20240417	140100	690991260	9170	9140	9170	9140	509
289	20240417	140000	686338760	9160	9160	9160	9160	26
290	20240417	135900	686100600	9160	9160	9160	9160	0
291	20240417	135800	686100600	9160	9160	9160	9160	98
292	20240417	135700	685202920	9160	9140	9160	9140	21
293	20240417	135600	685010960	9160	9160	9160	9160	47
294	20240417	135500	684580440	9160	9160	9160	9160	503
295	20240417	135400	679972960	9170	9170	9170	9160	40
296	20240417	135300	679606470	9170	9170	9170	9170	60
297	20240417	135200	679056270	9170	9140	9170	9140	1460
298	20240417	135100	665694060	9140	9130	9140	9110	266
299	20240417	135000	663267420	9130	9130	9130	9130	1
300	20240417	134900	663258290	9140	9140	9140	9140	1
301	20240417	134800	663249150	9130	9140	9140	9130	11
302	20240417	134700	663148710	9140	9140	9140	9140	52
303	20240417	134600	662673430	9140	9140	9140	9140	65
304	20240417	134500	662079330	9150	9150	9150	9150	0
305	20240417	134400	662079330	9150	9150	9150	9150	55
306	20240417	134300	661576080	9150	9150	9150	9150	1
307	20240417	134200	661566930	9150	9130	9150	9130	443
308	20240417	134100	657517920	9130	9130	9130	9130	0
309	20240417	134000	657517920	9130	9120	9130	9120	4
310	20240417	133900	657481430	9140	9140	9140	9140	58
311	20240417	133800	656951310	9140	9140	9140	9140	0
312	20240417	133700	656951310	9140	9100	9140	9100	56
313	20240417	133600	656441670	9140	9150	9150	9140	212
314	20240417	133500	654501980	9150	9150	9150	9150	13
315	20240417	133400	654383030	9150	9120	9150	9120	1190
316	20240417	133300	643511850	9120	9120	9120	9120	98
317	20240417	133200	642618090	9110	9110	9110	9110	264
318	20240417	133100	640213050	9100	9100	9100	9100	200
319	20240417	133000	638393050	9110	9110	9110	9110	6
320	20240417	132900	638338390	9120	9110	9120	9110	2
321	20240417	132800	638320160	9100	9100	9100	9100	242
322	20240417	132700	636117960	9120	9120	9120	9120	1
323	20240417	132600	636108840	9110	9110	9110	9110	0
324	20240417	132500	636108840	9110	9100	9110	9100	19
325	20240417	132400	635935930	9100	9100	9100	9100	229
326	20240417	132300	633852030	9130	9130	9130	9130	56
327	20240417	132200	633340750	9130	9120	9130	9120	343
328	20240417	132100	630211490	9100	9100	9100	9100	9
329	20240417	132000	630129590	9100	9110	9110	9100	40
330	20240417	131900	629765580	9110	9110	9110	9110	0
331	20240417	131800	629765580	9110	9110	9110	9110	1
332	20240417	131700	629756470	9110	9110	9110	9110	1
333	20240417	131600	629747360	9100	9100	9100	9100	46
334	20240417	131500	629328760	9090	9090	9090	9090	363
335	20240417	131400	626029090	9070	9070	9070	9070	55
336	20240417	131300	625530240	9080	9080	9080	9080	187
337	20240417	131200	623832280	9070	9080	9080	9070	185
338	20240417	131100	622153480	9080	9080	9080	9080	0
339	20240417	131000	622153480	9080	9080	9080	9080	287
340	20240417	130900	619547520	9090	9090	9090	9090	0
341	20240417	130800	619547520	9090	9090	9090	9090	1
342	20240417	130700	619538430	9080	9100	9100	9080	51
343	20240417	130600	619075330	9090	9100	9100	9090	160
344	20240417	130500	617620400	9110	9110	9110	9110	1
345	20240417	130400	617611290	9110	9110	9110	9110	1
346	20240417	130300	617602180	9100	9100	9100	9100	0
347	20240417	130200	617602180	9100	9100	9100	9100	0
348	20240417	130100	617602180	9100	9100	9100	9100	0
349	20240417	130000	617602180	9100	9100	9100	9100	0
350	20240417	125900	617602180	9100	9100	9100	9100	101
351	20240417	125800	616683080	9100	9100	9100	9100	159
352	20240417	125700	615236180	9100	9100	9100	9100	1
353	20240417	125600	615227080	9100	9080	9100	9080	26
354	20240417	125500	614990980	9080	9080	9080	9080	498
355	20240417	125400	610469140	9090	9090	9090	9090	2
356	20240417	125300	610450960	9080	9090	9090	9080	1200
357	20240417	125200	599552950	9080	9090	9090	9080	325
358	20240417	125100	596601940	9080	9090	9090	9080	372
359	20240417	125000	593223420	9090	9090	9090	9090	150
360	20240417	124900	591859920	9100	9100	9100	9100	0
361	20240417	124800	591859920	9100	9100	9100	9080	554
362	20240417	124700	586828520	9110	9110	9110	9110	0
363	20240417	124600	586828520	9110	9080	9110	9080	376
364	20240417	124500	583407140	9100	9090	9100	9080	580
365	20240417	124400	578139360	9090	9090	9090	9090	103
366	20240417	124300	577203090	9090	9090	9090	9090	0
367	20240417	124200	577203090	9090	9090	9090	9090	0
368	20240417	124100	577203090	9090	9090	9090	9090	1
369	20240417	124000	577194000	9080	9100	9100	9080	201
370	20240417	123900	575368900	9090	9090	9090	9090	262
371	20240417	123800	572987320	9090	9090	9100	9090	301
372	20240417	123700	570251220	9100	9100	9100	9100	2
373	20240417	123600	570233020	9090	9110	9110	9090	208
374	20240417	123500	568340570	9120	9120	9120	9120	12
375	20240417	123400	568231130	9120	9090	9120	9090	64
376	20240417	123300	567648470	9120	9120	9120	9120	1
377	20240417	123200	567639350	9110	9110	9110	9110	0
378	20240417	123100	567639350	9110	9110	9110	9110	0
379	20240417	123000	567639350	9110	9110	9110	9110	0
380	20240417	122900	567639350	9110	9110	9110	9110	0
381	20240417	122800	567639350	9110	9110	9110	9110	56
382	20240417	122700	567129190	9110	9090	9110	9090	70
383	20240417	122600	566492220	9100	9100	9100	9100	142
384	20240417	122500	565200020	9100	9100	9100	9100	1
385	20240417	122400	565190920	9090	9090	9090	9090	165
386	20240417	122300	563691070	9100	9100	9100	9100	0
387	20240417	122200	563691070	9100	9100	9100	9100	0
388	20240417	122100	563691070	9100	9100	9100	9100	1
389	20240417	122000	563681970	9100	9090	9100	9080	570
390	20240417	121900	558500660	9090	9090	9090	9090	1
391	20240417	121800	558491570	9090	9090	9090	9090	93
392	20240417	121700	557646200	9090	9090	9090	9090	0
393	20240417	121600	557646200	9090	9090	9090	9090	0
394	20240417	121500	557646200	9090	9090	9090	9090	108
395	20240417	121400	556664480	9100	9100	9100	9100	0
396	20240417	121300	556664480	9100	9110	9110	9100	135
397	20240417	121200	555435450	9120	9120	9120	9120	0
398	20240417	121100	555435450	9120	9120	9120	9120	0
399	20240417	121000	555435450	9120	9120	9120	9120	0
400	20240417	120900	555435450	9120	9120	9120	9120	1
401	20240417	120800	555426330	9120	9120	9120	9090	160
402	20240417	120700	553970130	9120	9120	9120	9120	0
403	20240417	120600	553970130	9120	9120	9120	9090	100
404	20240417	120500	553058880	9120	9120	9130	9120	43
405	20240417	120400	552666700	9130	9090	9130	9090	374
406	20240417	120300	549266950	9080	9080	9090	9080	140
407	20240417	120200	547995740	9090	9090	9090	9090	0
408	20240417	120100	547995740	9090	9090	9090	9090	0
409	20240417	120000	547995740	9090	9080	9090	9070	434
410	20240417	115900	544055500	9090	9090	9090	9090	0
411	20240417	115800	544055500	9090	9090	9090	9090	0
412	20240417	115700	544055500	9090	9090	9090	9090	1
413	20240417	115600	544046410	9090	9090	9090	9090	0
414	20240417	115500	544046410	9090	9070	9090	9070	218
415	20240417	115400	542069130	9090	9070	9090	9070	107
416	20240417	115300	541098500	9070	9070	9070	9070	758
417	20240417	115200	534223440	9090	9080	9090	9080	1399
418	20240417	115100	521517520	9090	9100	9100	9090	71
419	20240417	115000	520871990	9110	9110	9110	9110	0
420	20240417	114900	520871990	9110	9110	9110	9110	55
421	20240417	114800	520370940	9130	9130	9130	9130	0
422	20240417	114700	520370940	9130	9130	9130	9130	1
423	20240417	114600	520361810	9130	9130	9130	9130	38
424	20240417	114500	520014870	9120	9120	9120	9120	0
425	20240417	114400	520014870	9120	9120	9120	9120	0
426	20240417	114300	520014870	9120	9120	9120	9120	0
427	20240417	114200	520014870	9120	9120	9120	9120	0
428	20240417	114100	520014870	9120	9120	9120	9120	101
429	20240417	114000	519093750	9110	9110	9110	9110	0
430	20240417	113900	519093750	9110	9110	9110	9110	0
431	20240417	113800	519093750	9110	9090	9110	9090	1536
432	20240417	113700	505125180	9080	9080	9080	9080	50
433	20240417	113600	504671180	9090	9090	9090	9090	1
434	20240417	113500	504662090	9090	9090	9090	9090	45
435	20240417	113400	504253040	9070	9080	9080	9070	480
436	20240417	113300	499899340	9090	9090	9090	9090	3
437	20240417	113200	499872070	9070	9070	9070	9070	0
438	20240417	113100	499872070	9070	9070	9070	9070	0
439	20240417	113000	499872070	9070	9070	9070	9070	90
440	20240417	112900	499055770	9070	9070	9070	9070	0
441	20240417	112800	499055770	9070	9090	9100	9070	280
442	20240417	112700	496513930	9090	9070	9090	9070	810
443	20240417	112600	489167030	9080	9080	9080	9080	353
444	20240417	112500	485961790	9080	9080	9080	9080	0
445	20240417	112400	485961790	9080	9080	9080	9080	0
446	20240417	112300	485961790	9080	9060	9080	9060	73
447	20240417	112200	485299150	9080	9080	9080	9080	0
448	20240417	112100	485299150	9080	9070	9080	9070	332
449	20240417	112000	482287430	9070	9070	9070	9060	726
450	20240417	111900	475709780	9080	9080	9080	9060	44
451	20240417	111800	475310860	9070	9070	9070	9070	137
452	20240417	111700	474068270	9080	9070	9080	9070	14
453	20240417	111600	473941280	9080	9080	9080	9080	1
454	20240417	111500	473932200	9080	9080	9080	9080	0
455	20240417	111400	473932200	9080	9080	9080	9070	120
456	20240417	111300	472843780	9080	9080	9080	9070	1180
457	20240417	111200	462140080	9090	9090	9090	9090	0
458	20240417	111100	462140080	9090	9090	9090	9090	5
459	20240417	111000	462094630	9090	9090	9090	9090	0
460	20240417	110900	462094630	9090	9100	9100	9080	35
461	20240417	110800	461776780	9100	9100	9100	9100	0
462	20240417	110700	461776780	9100	9100	9100	9100	0
463	20240417	110600	461776780	9100	9100	9100	9100	0
464	20240417	110500	461776780	9100	9100	9100	9100	1
465	20240417	110400	461767680	9100	9100	9100	9100	0
466	20240417	110300	461767680	9100	9100	9100	9100	4
467	20240417	110200	461731280	9100	9100	9100	9100	10
468	20240417	110100	461640280	9100	9100	9100	9100	1
469	20240417	110000	461631180	9100	9100	9100	9100	1
470	20240417	105900	461622080	9100	9100	9100	9050	3003
471	20240417	105800	434438290	9060	9060	9060	9060	50
472	20240417	105700	433985290	9100	9100	9100	9100	0
473	20240417	105600	433985290	9100	9100	9100	9100	0
474	20240417	105500	433985290	9100	9100	9100	9100	1
475	20240417	105400	433976190	9060	9060	9060	9060	1020
476	20240417	105300	424734990	9070	9060	9070	9060	1149
477	20240417	105200	414323550	9060	9060	9060	9060	310
478	20240417	105100	411514950	9060	9060	9060	9060	350
479	20240417	105000	408343950	9060	9060	9060	9060	210
480	20240417	104900	406441350	9060	9060	9060	9060	0
481	20240417	104800	406441350	9060	9060	9060	9060	620
482	20240417	104700	400824150	9060	9060	9060	9060	107
483	20240417	104600	399854730	9120	9100	9120	9050	2989
484	20240417	104500	372735370	9110	9110	9110	9110	10
485	20240417	104400	372644270	9110	9120	9120	9110	472
486	20240417	104300	368344340	9120	9120	9120	9120	10
487	20240417	104200	368253140	9120	9100	9120	9100	10
488	20240417	104100	368162020	9120	9100	9120	9100	881
489	20240417	104000	360144900	9120	9110	9120	9110	311
490	20240417	103900	357311680	9120	9120	9120	9120	0
491	20240417	103800	357311680	9120	9120	9120	9120	0
492	20240417	103700	357311680	9120	9120	9120	9120	159
493	20240417	103600	355861600	9140	9140	9140	9140	260
494	20240417	103500	353485200	9140	9140	9140	9140	0
495	20240417	103400	353485200	9140	9140	9140	9140	0
496	20240417	103300	353485200	9140	9130	9140	9100	300
497	20240417	103200	350750490	9110	9110	9110	9110	311
498	20240417	103100	347917280	9140	9110	9140	9110	101
499	20240417	103000	346997140	9140	9130	9140	9130	20
500	20240417	102900	346814430	9130	9130	9130	9130	301
501	20240417	102800	344066300	9130	9130	9130	9130	1
502	20240417	102700	344057170	9090	9100	9100	9090	127
503	20240417	102600	342902720	9130	9130	9130	9130	0
504	20240417	102500	342902720	9130	9130	9130	9130	0
505	20240417	102400	342902720	9130	9130	9130	9130	0
506	20240417	102300	342902720	9130	9130	9130	9130	130
507	20240417	102200	341715820	9080	9080	9080	9080	0
508	20240417	102100	341715820	9080	9120	9120	9080	129
509	20240417	102000	340543060	9120	9080	9140	9080	100
510	20240417	101900	339634260	9140	9140	9140	9140	0
511	20240417	101800	339634260	9140	9130	9140	9130	72
512	20240417	101700	338976270	9130	9100	9130	9070	705
513	20240417	101600	332570860	9100	9100	9100	9080	690
514	20240417	101500	326292560	9070	9080	9080	9070	499
515	20240417	101400	321765810	9100	9150	9150	9080	2032
516	20240417	101300	303279930	9110	9130	9190	9100	3482
517	20240417	101200	271523270	9190	9140	9190	9130	357
518	20240417	101100	268263710	9190	9190	9190	9190	1
519	20240417	101000	268254520	9140	9140	9140	9140	915
520	20240417	100900	259891420	9200	9150	9200	9140	527
521	20240417	100800	255071070	9160	9170	9220	9160	1762
522	20240417	100700	238925030	9180	9180	9180	9180	142
523	20240417	100600	237621470	9220	9220	9220	9220	1
524	20240417	100500	237612250	9220	9220	9220	9220	0
525	20240417	100400	237612250	9220	9220	9220	9220	1000
526	20240417	100300	228392250	9220	9180	9220	9170	72
527	20240417	100200	227731890	9220	9220	9220	9220	1
528	20240417	100100	227722670	9220	9220	9220	9220	0
529	20240417	100000	227722670	9220	9210	9220	9210	1002
530	20240417	095900	218484900	9200	9200	9200	9200	200
531	20240417	095800	216644900	9200	9200	9200	9200	145
532	20240417	095700	215310900	9200	9170	9200	9170	2
533	20240417	095600	215292530	9190	9190	9190	9190	1341
534	20240417	095500	202968740	9190	9170	9190	9170	612
535	20240417	095400	197356680	9190	9180	9190	9170	42
536	20240417	095300	196971490	9180	9180	9180	9180	224
537	20240417	095200	194915170	9190	9180	9190	9180	475
538	20240417	095100	190554660	9180	9170	9180	9170	11
539	20240417	095000	190453780	9170	9170	9170	9170	201
540	20240417	094900	188610610	9170	9170	9170	9170	287
541	20240417	094800	185978820	9170	9160	9170	9160	109
542	20240417	094700	184980260	9180	9180	9180	9180	0
543	20240417	094600	184980260	9180	9170	9180	9170	143
544	20240417	094500	183668930	9180	9180	9180	9180	71
545	20240417	094400	183017150	9180	9180	9180	9180	117
546	20240417	094300	181943090	9170	9180	9180	9170	66
547	20240417	094200	181337220	9180	9180	9180	9180	0
548	20240417	094100	181337220	9180	9170	9180	9170	188
549	20240417	094000	179613250	9170	9170	9170	9170	381
550	20240417	093900	176119480	9170	9170	9170	9170	1033
551	20240417	093800	166646870	9170	9150	9170	9150	751
552	20240417	093700	159766220	9170	9170	9170	9170	50
553	20240417	093600	159307720	9170	9170	9170	9170	20
554	20240417	093500	159124320	9170	9150	9170	9150	2
555	20240417	093400	159106000	9150	9170	9170	9150	468
556	20240417	093300	154823760	9170	9150	9170	9150	775
557	20240417	093200	147731670	9160	9170	9170	9160	421
558	20240417	093100	143875110	9170	9170	9170	9170	0
559	20240417	093000	143875110	9170	9150	9170	9150	351
560	20240417	092900	140663440	9150	9150	9150	9150	398
561	20240417	092800	137021740	9150	9160	9160	9150	432
562	20240417	092700	133065930	9160	9180	9180	9160	32
563	20240417	092600	132772770	9140	9150	9150	9140	250
564	20240417	092500	130485450	9150	9140	9160	9130	2022
565	20240417	092400	111988910	9150	9180	9180	9150	2921
566	20240417	092300	85226770	9180	9180	9190	9180	54
567	20240417	092200	84731040	9200	9210	9240	9200	1545
568	20240417	092100	70515000	9240	9250	9250	9210	539
569	20240417	092000	65549090	9210	9250	9250	9210	202
570	20240417	091900	63687490	9210	9230	9230	9210	225
571	20240417	091800	61614490	9250	9260	9260	9250	52
572	20240417	091700	61132980	9250	9250	9250	9250	101
573	20240417	091600	60198730	9240	9240	9240	9240	193
574	20240417	091500	58415410	9240	9240	9240	9240	0
575	20240417	091400	58415410	9240	9240	9240	9240	5
576	20240417	091300	58369210	9260	9250	9270	9250	353
577	20240417	091200	55098000	9270	9270	9270	9270	41
578	20240417	091100	54717930	9240	9230	9270	9210	1290
579	20240417	091000	42811520	9250	9240	9250	9240	230
580	20240417	090900	40686310	9240	9240	9240	9240	3
581	20240417	090800	40658590	9240	9240	9240	9240	1
582	20240417	090700	40649350	9250	9250	9250	9250	1
583	20240417	090600	40640100	9220	9220	9250	9220	313
584	20240417	090500	37754180	9220	9300	9300	9220	717
585	20240417	090400	31109050	9300	9280	9300	9280	317
586	20240417	090300	28164210	9290	9290	9290	9290	0
587	20240417	090200	28164210	9290	9240	9290	9240	1048
588	20240417	090100	18471600	9240	9280	9280	9230	191
589	20240417	090000	16706700	9280	9210	9280	9210	1613