KissMeData/000910/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	183200	616415070	5260	5260	5260	5260	2975
3	20240417	183100	616415070	5260	5260	5260	5260	0
4	20240417	183000	616415070	5260	5260	5260	5260	0
5	20240417	182900	616415070	5260	5260	5260	5260	0
6	20240417	182800	616415070	5260	5260	5260	5260	0
7	20240417	182700	616415070	5260	5260	5260	5260	0
8	20240417	182600	616415070	5260	5260	5260	5260	0
9	20240417	182500	616415070	5260	5260	5260	5260	0
10	20240417	182400	616415070	5260	5260	5260	5260	0
11	20240417	182300	616415070	5260	5260	5260	5260	0
12	20240417	182200	616415070	5260	5260	5260	5260	0
13	20240417	182100	616415070	5260	5260	5260	5260	0
14	20240417	182000	616415070	5260	5260	5260	5260	0
15	20240417	181900	616415070	5260	5260	5260	5260	0
16	20240417	181800	616415070	5260	5260	5260	5260	0
17	20240417	181700	616415070	5260	5260	5260	5260	0
18	20240417	181600	616415070	5260	5260	5260	5260	0
19	20240417	181500	616415070	5260	5260	5260	5260	0
20	20240417	181400	616415070	5260	5260	5260	5260	0
21	20240417	181300	616415070	5260	5260	5260	5260	0
22	20240417	181200	616415070	5260	5260	5260	5260	0
23	20240417	181100	616415070	5260	5260	5260	5260	0
24	20240417	181000	616415070	5260	5260	5260	5260	0
25	20240417	180900	616415070	5260	5260	5260	5260	0
26	20240417	180800	616415070	5260	5260	5260	5260	0
27	20240417	180700	616415070	5260	5260	5260	5260	0
28	20240417	180600	616415070	5260	5260	5260	5260	0
29	20240417	180500	616415070	5260	5260	5260	5260	0
30	20240417	180400	616415070	5260	5260	5260	5260	0
31	20240417	180300	616415070	5260	5260	5260	5260	0
32	20240417	180200	616415070	5260	5260	5260	5260	2975
33	20240417	180100	616415070	5260	5260	5260	5260	0
34	20240417	180000	616415070	5260	5260	5260	5260	0
35	20240417	175900	616415070	5260	5260	5260	5260	0
36	20240417	175800	616415070	5260	5260	5260	5260	0
37	20240417	175700	616415070	5260	5260	5260	5260	0
38	20240417	175600	616415070	5260	5260	5260	5260	0
39	20240417	175500	616415070	5260	5260	5260	5260	0
40	20240417	175400	616415070	5260	5260	5260	5260	0
41	20240417	175300	616415070	5260	5260	5260	5260	0
42	20240417	175200	616415070	5260	5260	5260	5260	0
43	20240417	175100	616415070	5260	5260	5260	5260	0
44	20240417	175000	616415070	5260	5260	5260	5260	0
45	20240417	174900	616415070	5260	5260	5260	5260	0
46	20240417	174800	616415070	5260	5260	5260	5260	0
47	20240417	174700	616415070	5260	5260	5260	5260	0
48	20240417	174600	616415070	5260	5260	5260	5260	0
49	20240417	174500	616415070	5260	5260	5260	5260	0
50	20240417	174400	616415070	5260	5260	5260	5260	0
51	20240417	174300	616415070	5260	5260	5260	5260	0
52	20240417	174200	616415070	5260	5260	5260	5260	0
53	20240417	174100	616415070	5260	5260	5260	5260	0
54	20240417	174000	616415070	5260	5260	5260	5260	0
55	20240417	173900	616415070	5260	5260	5260	5260	0
56	20240417	173800	616415070	5260	5260	5260	5260	0
57	20240417	173700	616415070	5260	5260	5260	5260	0
58	20240417	173600	616415070	5260	5260	5260	5260	0
59	20240417	173500	616415070	5260	5260	5260	5260	0
60	20240417	173400	616415070	5260	5260	5260	5260	0
61	20240417	173300	616415070	5260	5260	5260	5260	0
62	20240417	173200	616415070	5260	5260	5260	5260	2975
63	20240417	173100	616415070	5260	5260	5260	5260	0
64	20240417	173000	616415070	5260	5260	5260	5260	0
65	20240417	172900	616415070	5260	5260	5260	5260	0
66	20240417	172800	616415070	5260	5260	5260	5260	0
67	20240417	172700	616415070	5260	5260	5260	5260	0
68	20240417	172600	616415070	5260	5260	5260	5260	0
69	20240417	172500	616415070	5260	5260	5260	5260	0
70	20240417	172400	616415070	5260	5260	5260	5260	0
71	20240417	172300	616415070	5260	5260	5260	5260	0
72	20240417	172200	616415070	5260	5260	5260	5260	0
73	20240417	172100	616415070	5260	5260	5260	5260	0
74	20240417	172000	616415070	5260	5260	5260	5260	0
75	20240417	171900	616415070	5260	5260	5260	5260	0
76	20240417	171800	616415070	5260	5260	5260	5260	0
77	20240417	171700	616415070	5260	5260	5260	5260	0
78	20240417	171600	616415070	5260	5260	5260	5260	0
79	20240417	171500	616415070	5260	5260	5260	5260	0
80	20240417	171400	616415070	5260	5260	5260	5260	0
81	20240417	171300	616415070	5260	5260	5260	5260	0
82	20240417	171200	616415070	5260	5260	5260	5260	0
83	20240417	171100	616415070	5260	5260	5260	5260	0
84	20240417	171000	616415070	5260	5260	5260	5260	0
85	20240417	170900	616415070	5260	5260	5260	5260	0
86	20240417	170800	616415070	5260	5260	5260	5260	0
87	20240417	170700	616415070	5260	5260	5260	5260	0
88	20240417	170600	616415070	5260	5260	5260	5260	0
89	20240417	170500	616415070	5260	5260	5260	5260	0
90	20240417	170400	616415070	5260	5260	5260	5260	0
91	20240417	170300	616415070	5260	5260	5260	5260	0
92	20240417	170200	616415070	5260	5260	5260	5260	2975
93	20240417	170100	616415070	5260	5260	5260	5260	0
94	20240417	170000	616415070	5260	5260	5260	5260	0
95	20240417	165900	616415070	5260	5260	5260	5260	0
96	20240417	165800	616415070	5260	5260	5260	5260	0
97	20240417	165700	616415070	5260	5260	5260	5260	0
98	20240417	165600	616415070	5260	5260	5260	5260	0
99	20240417	165500	616415070	5260	5260	5260	5260	0
100	20240417	165400	616415070	5260	5260	5260	5260	0
101	20240417	165300	616415070	5260	5260	5260	5260	0
102	20240417	165200	616415070	5260	5260	5260	5260	0
103	20240417	165100	616415070	5260	5260	5260	5260	0
104	20240417	165000	616415070	5260	5260	5260	5260	0
105	20240417	164900	616415070	5260	5260	5260	5260	0
106	20240417	164800	616415070	5260	5260	5260	5260	0
107	20240417	164700	616415070	5260	5260	5260	5260	0
108	20240417	164600	616415070	5260	5260	5260	5260	0
109	20240417	164500	616415070	5260	5260	5260	5260	0
110	20240417	164400	616415070	5260	5260	5260	5260	0
111	20240417	164300	616415070	5260	5260	5260	5260	0
112	20240417	164200	616415070	5260	5260	5260	5260	0
113	20240417	164100	616415070	5260	5260	5260	5260	0
114	20240417	164000	616415070	5260	5260	5260	5260	0
115	20240417	163900	616415070	5260	5260	5260	5260	0
116	20240417	163800	616415070	5260	5260	5260	5260	0
117	20240417	163700	616415070	5260	5260	5260	5260	0
118	20240417	163600	616415070	5260	5260	5260	5260	0
119	20240417	163500	616415070	5260	5260	5260	5260	0
120	20240417	163400	616415070	5260	5260	5260	5260	0
121	20240417	163300	616415070	5260	5260	5260	5260	0
122	20240417	163200	616415070	5260	5260	5260	5260	2975
123	20240417	163100	616415070	5260	5260	5260	5260	0
124	20240417	163000	616415070	5260	5260	5260	5260	0
125	20240417	162900	616415070	5260	5260	5260	5260	0
126	20240417	162800	616415070	5260	5260	5260	5260	0
127	20240417	162700	616415070	5260	5260	5260	5260	0
128	20240417	162600	616415070	5260	5260	5260	5260	0
129	20240417	162500	616415070	5260	5260	5260	5260	0
130	20240417	162400	616415070	5260	5260	5260	5260	0
131	20240417	162300	616415070	5260	5260	5260	5260	0
132	20240417	162200	616415070	5260	5260	5260	5260	0
133	20240417	162100	616415070	5260	5260	5260	5260	0
134	20240417	162000	616415070	5260	5260	5260	5260	0
135	20240417	161900	616415070	5260	5260	5260	5260	0
136	20240417	161800	616415070	5260	5260	5260	5260	0
137	20240417	161700	616415070	5260	5260	5260	5260	0
138	20240417	161600	616415070	5260	5260	5260	5260	0
139	20240417	161500	616415070	5260	5260	5260	5260	0
140	20240417	161400	616415070	5260	5260	5260	5260	0
141	20240417	161300	616415070	5260	5260	5260	5260	0
142	20240417	161200	616415070	5260	5260	5260	5260	0
143	20240417	161100	616415070	5260	5260	5260	5260	0
144	20240417	161000	616415070	5260	5260	5260	5260	0
145	20240417	160900	616415070	5260	5260	5260	5260	0
146	20240417	160800	616415070	5260	5260	5260	5260	0
147	20240417	160700	616415070	5260	5260	5260	5260	0
148	20240417	160600	616415070	5260	5260	5260	5260	0
149	20240417	160500	616415070	5260	5260	5260	5260	0
150	20240417	160400	616415070	5260	5260	5260	5260	0
151	20240417	160300	616415070	5260	5260	5260	5260	0
152	20240417	160200	616415070	5260	5260	5260	5260	2975
153	20240417	160100	616415070	5260	5260	5260	5260	0
154	20240417	160000	616415070	5260	5260	5260	5260	0
155	20240417	155900	616415070	5260	5260	5260	5260	0
156	20240417	155800	616415070	5260	5260	5260	5260	0
157	20240417	155700	616415070	5260	5260	5260	5260	0
158	20240417	155600	616415070	5260	5260	5260	5260	0
159	20240417	155500	616415070	5260	5260	5260	5260	0
160	20240417	155400	616415070	5260	5260	5260	5260	0
161	20240417	155300	616415070	5260	5260	5260	5260	0
162	20240417	155200	616415070	5260	5260	5260	5260	0
163	20240417	155100	616415070	5260	5260	5260	5260	0
164	20240417	155000	616415070	5260	5260	5260	5260	0
165	20240417	154900	616415070	5260	5260	5260	5260	0
166	20240417	154800	616415070	5260	5260	5260	5260	0
167	20240417	154700	616415070	5260	5260	5260	5260	0
168	20240417	154600	616415070	5260	5260	5260	5260	0
169	20240417	154500	616415070	5260	5260	5260	5260	0
170	20240417	154400	616415070	5260	5260	5260	5260	0
171	20240417	154300	616415070	5260	5260	5260	5260	0
172	20240417	154200	616415070	5260	5260	5260	5260	0
173	20240417	154100	616415070	5260	5260	5260	5260	0
174	20240417	154000	616415070	5260	5260	5260	5260	0
175	20240417	153900	616415070	5260	5260	5260	5260	0
176	20240417	153800	616415070	5260	5260	5260	5260	0
177	20240417	153700	616415070	5260	5260	5260	5260	0
178	20240417	153600	616415070	5260	5260	5260	5260	0
179	20240417	153500	616415070	5260	5260	5260	5260	0
180	20240417	153400	616415070	5260	5260	5260	5260	0
181	20240417	153300	616415070	5260	5260	5260	5260	0
182	20240417	153200	616415070	5260	5260	5260	5260	2975
183	20240417	153100	616415070	5260	5260	5260	5260	0
184	20240417	153000	616415070	5260	5260	5260	5260	2975
185	20240417	152900	600766570	5270	5270	5270	5270	0
186	20240417	152800	600766570	5270	5270	5270	5270	0
187	20240417	152700	600766570	5270	5270	5270	5270	0
188	20240417	152600	600766570	5270	5270	5270	5270	0
189	20240417	152500	600766570	5270	5270	5270	5270	0
190	20240417	152400	600766570	5270	5270	5270	5270	0
191	20240417	152300	600766570	5270	5270	5270	5270	0
192	20240417	152200	600766570	5270	5270	5270	5270	0
193	20240417	152100	600766570	5270	5270	5270	5270	0
194	20240417	152000	600766570	5270	5270	5270	5270	0
195	20240417	151900	600766570	5270	5270	5270	5270	189
196	20240417	151800	599770540	5270	5280	5280	5270	2
197	20240417	151700	599759990	5290	5290	5290	5290	0
198	20240417	151600	599759990	5290	5290	5290	5290	0
199	20240417	151500	599759990	5290	5270	5290	5270	327
200	20240417	151400	598036400	5280	5280	5280	5280	0
201	20240417	151300	598036400	5280	5280	5280	5280	5
202	20240417	151200	598010000	5270	5280	5280	5270	219
203	20240417	151100	596854200	5280	5270	5280	5270	118
204	20240417	151000	596231960	5270	5300	5300	5270	6106
205	20240417	150900	563971600	5320	5320	5320	5320	0
206	20240417	150800	563971600	5320	5320	5320	5320	0
207	20240417	150700	563971600	5320	5310	5320	5310	57
208	20240417	150600	563668580	5300	5300	5300	5300	0
209	20240417	150500	563668580	5300	5300	5300	5300	0
210	20240417	150400	563668580	5300	5300	5300	5300	0
211	20240417	150300	563668580	5300	5300	5300	5300	501
212	20240417	150200	561013280	5310	5310	5310	5310	19
213	20240417	150100	560912390	5320	5320	5320	5320	187
214	20240417	150000	559917550	5320	5320	5320	5320	566
215	20240417	145900	556906430	5300	5290	5300	5290	53
216	20240417	145800	556626050	5290	5290	5290	5290	150
217	20240417	145700	555832550	5290	5290	5290	5290	1219
218	20240417	145600	549384040	5290	5290	5290	5290	200
219	20240417	145500	548326040	5300	5300	5300	5300	471
220	20240417	145400	545829740	5300	5300	5300	5300	629
221	20240417	145300	542496040	5320	5320	5320	5320	1
222	20240417	145200	542490720	5300	5300	5300	5300	138
223	20240417	145100	541759320	5300	5300	5300	5300	0
224	20240417	145000	541759320	5300	5300	5300	5300	37
225	20240417	144900	541563220	5300	5300	5300	5300	4
226	20240417	144800	541542020	5300	5300	5300	5300	37
227	20240417	144700	541345920	5300	5300	5300	5300	0
228	20240417	144600	541345920	5300	5300	5300	5300	0
229	20240417	144500	541345920	5300	5300	5300	5300	59
230	20240417	144400	541033220	5290	5300	5300	5290	852
231	20240417	144300	536524080	5310	5310	5310	5310	0
232	20240417	144200	536524080	5310	5310	5310	5310	4
233	20240417	144100	536502840	5310	5290	5310	5290	206
234	20240417	144000	535410600	5290	5290	5290	5290	0
235	20240417	143900	535410600	5290	5290	5290	5290	135
236	20240417	143800	534696450	5300	5300	5300	5300	0
237	20240417	143700	534696450	5300	5300	5300	5300	5
238	20240417	143600	534669950	5310	5310	5310	5310	0
239	20240417	143500	534669950	5310	5310	5310	5310	0
240	20240417	143400	534669950	5310	5310	5310	5310	4
241	20240417	143300	534648710	5310	5310	5310	5310	0
242	20240417	143200	534648710	5310	5310	5310	5310	0
243	20240417	143100	534648710	5310	5310	5310	5310	0
244	20240417	143000	534648710	5310	5310	5310	5310	0
245	20240417	142900	534648710	5310	5310	5310	5310	10
246	20240417	142800	534595610	5280	5280	5280	5280	0
247	20240417	142700	534595610	5280	5280	5280	5280	0
248	20240417	142600	534595610	5280	5280	5280	5280	0
249	20240417	142500	534595610	5280	5280	5280	5280	0
250	20240417	142400	534595610	5280	5280	5280	5280	0
251	20240417	142300	534595610	5280	5280	5280	5280	10
252	20240417	142200	534542810	5280	5280	5280	5280	0
253	20240417	142100	534542810	5280	5280	5280	5280	0
254	20240417	142000	534542810	5280	5280	5280	5280	0
255	20240417	141900	534542810	5280	5280	5280	5280	0
256	20240417	141800	534542810	5280	5280	5280	5280	0
257	20240417	141700	534542810	5280	5280	5280	5280	0
258	20240417	141600	534542810	5280	5280	5280	5280	0
259	20240417	141500	534542810	5280	5280	5280	5280	0
260	20240417	141400	534542810	5280	5280	5280	5280	0
261	20240417	141300	534542810	5280	5280	5280	5280	0
262	20240417	141200	534542810	5280	5290	5290	5280	2157
263	20240417	141100	523152910	5290	5290	5290	5290	751
264	20240417	141000	519180120	5290	5290	5290	5290	89
265	20240417	140900	518709310	5290	5290	5290	5290	0
266	20240417	140800	518709310	5290	5290	5290	5290	250
267	20240417	140700	517386810	5290	5290	5290	5290	495
268	20240417	140600	514768260	5300	5300	5300	5300	0
269	20240417	140500	514768260	5300	5300	5300	5300	1583
270	20240417	140400	506378360	5300	5300	5300	5300	0
271	20240417	140300	506378360	5300	5300	5300	5300	0
272	20240417	140200	506378360	5300	5300	5300	5300	5
273	20240417	140100	506351860	5310	5310	5310	5310	0
274	20240417	140000	506351860	5310	5310	5310	5310	0
275	20240417	135900	506351860	5310	5310	5310	5310	0
276	20240417	135800	506351860	5310	5310	5310	5310	0
277	20240417	135700	506351860	5310	5290	5310	5290	101
278	20240417	135600	505817550	5300	5300	5300	5300	0
279	20240417	135500	505817550	5300	5300	5300	5300	825
280	20240417	135400	501445050	5320	5320	5320	5320	0
281	20240417	135300	501445050	5320	5300	5320	5300	301
282	20240417	135200	499849730	5320	5320	5320	5320	0
283	20240417	135100	499849730	5320	5320	5320	5320	0
284	20240417	135000	499849730	5320	5320	5320	5320	10
285	20240417	134900	499796530	5300	5300	5300	5300	10
286	20240417	134800	499743530	5300	5320	5320	5300	43
287	20240417	134700	499515330	5320	5320	5320	5320	0
288	20240417	134600	499515330	5320	5320	5320	5320	0
289	20240417	134500	499515330	5320	5320	5320	5320	80
290	20240417	134400	499089730	5310	5310	5310	5310	0
291	20240417	134300	499089730	5310	5310	5310	5310	110
292	20240417	134200	498505630	5310	5310	5310	5310	16
293	20240417	134100	498420670	5310	5310	5310	5310	9
294	20240417	134000	498372880	5330	5310	5330	5310	2
295	20240417	133900	498362240	5330	5330	5340	5330	222
296	20240417	133800	497178970	5340	5300	5340	5300	454
297	20240417	133700	494770810	5340	5350	5350	5340	88
298	20240417	133600	494300870	5350	5300	5350	5300	5001
299	20240417	133500	467724420	5290	5300	5300	5290	37
300	20240417	133400	467528410	5300	5300	5300	5300	0
301	20240417	133300	467528410	5300	5300	5300	5300	0
302	20240417	133200	467528410	5300	5300	5300	5300	0
303	20240417	133100	467528410	5300	5300	5300	5300	10
304	20240417	133000	467475410	5300	5300	5300	5300	0
305	20240417	132900	467475410	5300	5290	5300	5280	9702
306	20240417	132800	416194810	5290	5290	5290	5290	500
307	20240417	132700	413549810	5290	5290	5290	5290	0
308	20240417	132600	413549810	5290	5290	5290	5290	0
309	20240417	132500	413549810	5290	5300	5300	5290	308
310	20240417	132400	411919110	5310	5310	5310	5310	0
311	20240417	132300	411919110	5310	5310	5310	5310	0
312	20240417	132200	411919110	5310	5310	5310	5310	0
313	20240417	132100	411919110	5310	5310	5310	5310	6
314	20240417	132000	411887250	5310	5310	5310	5310	0
315	20240417	131900	411887250	5310	5310	5310	5310	0
316	20240417	131800	411887250	5310	5310	5310	5310	0
317	20240417	131700	411887250	5310	5300	5310	5300	51
318	20240417	131600	411616940	5300	5300	5300	5300	265
319	20240417	131500	410212440	5310	5310	5310	5310	0
320	20240417	131400	410212440	5310	5310	5310	5310	0
321	20240417	131300	410212440	5310	5310	5310	5310	5
322	20240417	131200	410185890	5310	5310	5310	5310	10
323	20240417	131100	410132790	5310	5300	5310	5300	366
324	20240417	131000	408192980	5300	5300	5300	5300	0
325	20240417	130900	408192980	5300	5300	5300	5300	0
326	20240417	130800	408192980	5300	5300	5300	5300	0
327	20240417	130700	408192980	5300	5300	5300	5300	255
328	20240417	130600	406841480	5300	5300	5300	5300	1
329	20240417	130500	406836180	5290	5290	5290	5290	0
330	20240417	130400	406836180	5290	5290	5290	5290	150
331	20240417	130300	406042680	5300	5300	5300	5300	1
332	20240417	130200	406037380	5300	5300	5300	5300	0
333	20240417	130100	406037380	5300	5290	5300	5290	109
334	20240417	130000	405460170	5290	5300	5300	5290	72
335	20240417	125900	405079260	5300	5300	5300	5300	20
336	20240417	125800	404973260	5300	5300	5300	5300	83
337	20240417	125700	404533360	5300	5300	5300	5300	2
338	20240417	125600	404522760	5300	5300	5300	5300	93
339	20240417	125500	404029860	5300	5300	5300	5300	0
340	20240417	125400	404029860	5300	5300	5300	5300	500
341	20240417	125300	401379860	5310	5310	5310	5310	0
342	20240417	125200	401379860	5310	5310	5310	5310	0
343	20240417	125100	401379860	5310	5310	5310	5310	0
344	20240417	125000	401379860	5310	5310	5310	5310	1
345	20240417	124900	401374550	5290	5290	5290	5290	0
346	20240417	124800	401374550	5290	5290	5290	5290	3000
347	20240417	124700	385504550	5290	5290	5290	5290	0
348	20240417	124600	385504550	5290	5290	5290	5290	0
349	20240417	124500	385504550	5290	5290	5290	5290	0
350	20240417	124400	385504550	5290	5290	5290	5290	0
351	20240417	124300	385504550	5290	5290	5290	5290	200
352	20240417	124200	384446550	5290	5290	5290	5290	0
353	20240417	124100	384446550	5290	5290	5290	5290	0
354	20240417	124000	384446550	5290	5290	5290	5290	0
355	20240417	123900	384446550	5290	5290	5290	5290	5002
356	20240417	123800	357985970	5290	5290	5290	5290	608
357	20240417	123700	354769650	5300	5300	5300	5300	0
358	20240417	123600	354769650	5300	5300	5300	5300	10
359	20240417	123500	354716650	5310	5310	5310	5310	0
360	20240417	123400	354716650	5310	5310	5310	5310	0
361	20240417	123300	354716650	5310	5300	5310	5300	144
362	20240417	123200	353953400	5300	5300	5300	5300	183
363	20240417	123100	352983500	5290	5300	5300	5290	9
364	20240417	123000	352935810	5300	5300	5300	5300	43
365	20240417	122900	352707910	5290	5290	5290	5290	50
366	20240417	122800	352443410	5300	5300	5300	5300	0
367	20240417	122700	352443410	5300	5300	5300	5300	500
368	20240417	122600	349793410	5300	5300	5300	5300	0
369	20240417	122500	349793410	5300	5300	5300	5300	166
370	20240417	122400	348913610	5300	5300	5300	5300	400
371	20240417	122300	346793610	5300	5300	5300	5300	3
372	20240417	122200	346777710	5300	5300	5300	5300	0
373	20240417	122100	346777710	5300	5300	5300	5300	1
374	20240417	122000	346772410	5310	5310	5310	5310	0
375	20240417	121900	346772410	5310	5310	5310	5310	0
376	20240417	121800	346772410	5310	5310	5310	5310	0
377	20240417	121700	346772410	5310	5310	5310	5310	0
378	20240417	121600	346772410	5310	5310	5310	5310	0
379	20240417	121500	346772410	5310	5310	5310	5310	1
380	20240417	121400	346767100	5300	5300	5300	5300	120
381	20240417	121300	346131100	5310	5310	5310	5310	0
382	20240417	121200	346131100	5310	5310	5310	5310	0
383	20240417	121100	346131100	5310	5300	5310	5290	3491
384	20240417	121000	327656290	5300	5300	5300	5300	120
385	20240417	120900	327020290	5300	5310	5310	5300	62
386	20240417	120800	326691670	5310	5310	5310	5310	0
387	20240417	120700	326691670	5310	5310	5310	5310	0
388	20240417	120600	326691670	5310	5310	5310	5310	0
389	20240417	120500	326691670	5310	5310	5310	5310	0
390	20240417	120400	326691670	5310	5310	5310	5310	19
391	20240417	120300	326590780	5310	5310	5310	5310	2
392	20240417	120200	326580160	5300	5300	5300	5300	50
393	20240417	120100	326315160	5310	5310	5310	5310	0
394	20240417	120000	326315160	5310	5310	5310	5310	0
395	20240417	115900	326315160	5310	5310	5310	5310	65
396	20240417	115800	325970010	5300	5300	5300	5300	234
397	20240417	115700	324729810	5300	5300	5300	5300	4701
398	20240417	115600	299814510	5300	5300	5300	5300	499
399	20240417	115500	297169810	5300	5300	5300	5300	1
400	20240417	115400	297164510	5310	5310	5310	5310	0
401	20240417	115300	297164510	5310	5310	5310	5310	0
402	20240417	115200	297164510	5310	5310	5310	5310	10
403	20240417	115100	297111410	5310	5310	5310	5310	0
404	20240417	115000	297111410	5310	5310	5310	5310	5
405	20240417	114900	297084860	5290	5290	5290	5290	0
406	20240417	114800	297084860	5290	5310	5310	5290	44
407	20240417	114700	296851700	5290	5290	5290	5290	0
408	20240417	114600	296851700	5290	5290	5290	5290	58
409	20240417	114500	296544880	5310	5310	5310	5310	60
410	20240417	114400	296226280	5310	5310	5310	5310	0
411	20240417	114300	296226280	5310	5310	5310	5310	0
412	20240417	114200	296226280	5310	5310	5310	5310	0
413	20240417	114100	296226280	5310	5310	5310	5310	17
414	20240417	114000	296136010	5310	5310	5310	5310	100
415	20240417	113900	295605010	5310	5300	5310	5290	1191
416	20240417	113800	289302430	5300	5300	5300	5300	5
417	20240417	113700	289275930	5310	5310	5310	5310	0
418	20240417	113600	289275930	5310	5310	5310	5310	10
419	20240417	113500	289222830	5310	5310	5310	5310	3
420	20240417	113400	289206900	5310	5300	5310	5300	198
421	20240417	113300	288157450	5290	5290	5290	5290	5006
422	20240417	113200	261675710	5290	5290	5290	5290	1
423	20240417	113100	261670420	5290	5290	5290	5290	307
424	20240417	113000	260046390	5290	5290	5290	5290	0
425	20240417	112900	260046390	5290	5290	5290	5290	0
426	20240417	112800	260046390	5290	5290	5290	5290	1
427	20240417	112700	260041100	5290	5290	5290	5290	0
428	20240417	112600	260041100	5290	5290	5290	5290	0
429	20240417	112500	260041100	5290	5290	5290	5290	0
430	20240417	112400	260041100	5290	5290	5290	5290	0
431	20240417	112300	260041100	5290	5290	5290	5290	2
432	20240417	112200	260030520	5290	5290	5290	5290	100
433	20240417	112100	259501520	5290	5290	5290	5290	1
434	20240417	112000	259496230	5290	5290	5290	5290	243
435	20240417	111900	258210760	5290	5290	5290	5290	702
436	20240417	111800	254497180	5280	5280	5280	5280	33
437	20240417	111700	254322940	5290	5290	5290	5290	93
438	20240417	111600	253830970	5290	5290	5290	5290	2
439	20240417	111500	253820390	5280	5290	5290	5280	398
440	20240417	111400	251715950	5290	5290	5290	5290	0
441	20240417	111300	251715950	5290	5290	5290	5290	129
442	20240417	111200	251033540	5280	5280	5280	5280	4
443	20240417	111100	251012420	5280	5280	5280	5280	0
444	20240417	111000	251012420	5280	5280	5280	5280	105
445	20240417	110900	250458020	5280	5280	5280	5280	0
446	20240417	110800	250458020	5280	5280	5280	5280	19
447	20240417	110700	250357700	5280	5280	5280	5280	19
448	20240417	110600	250257380	5290	5290	5290	5290	47
449	20240417	110500	250008750	5290	5290	5290	5290	40
450	20240417	110400	249797150	5300	5300	5300	5300	9
451	20240417	110300	249749450	5300	5300	5300	5300	0
452	20240417	110200	249749450	5300	5300	5300	5300	0
453	20240417	110100	249749450	5300	5300	5300	5300	0
454	20240417	110000	249749450	5300	5300	5300	5300	0
455	20240417	105900	249749450	5300	5300	5300	5300	94
456	20240417	105800	249251250	5300	5300	5300	5300	50
457	20240417	105700	248986250	5300	5300	5300	5300	1
458	20240417	105600	248980950	5300	5300	5300	5300	11
459	20240417	105500	248922650	5300	5300	5300	5300	7
460	20240417	105400	248885550	5300	5290	5300	5290	66
461	20240417	105300	248536400	5290	5290	5290	5290	150
462	20240417	105200	247742900	5290	5290	5290	5290	2
463	20240417	105100	247732320	5290	5290	5290	5290	1
464	20240417	105000	247727030	5290	5290	5290	5290	402
465	20240417	104900	245600450	5290	5280	5290	5280	8
466	20240417	104800	245558140	5290	5290	5290	5290	4
467	20240417	104700	245536980	5290	5290	5290	5290	4
468	20240417	104600	245515820	5290	5290	5290	5290	0
469	20240417	104500	245515820	5290	5290	5290	5290	0
470	20240417	104400	245515820	5290	5290	5290	5290	0
471	20240417	104300	245515820	5290	5290	5290	5290	0
472	20240417	104200	245515820	5290	5290	5290	5290	1
473	20240417	104100	245510530	5290	5290	5290	5290	1
474	20240417	104000	245505240	5290	5290	5290	5290	20
475	20240417	103900	245399440	5290	5290	5290	5290	1
476	20240417	103800	245394150	5290	5290	5290	5290	11
477	20240417	103700	245335960	5280	5280	5280	5280	28
478	20240417	103600	245188120	5270	5270	5270	5270	1
479	20240417	103500	245182850	5290	5290	5290	5290	25
480	20240417	103400	245050600	5290	5280	5290	5270	190
481	20240417	103300	244046960	5290	5290	5290	5280	555
482	20240417	103200	241114850	5290	5290	5290	5290	0
483	20240417	103100	241114850	5290	5290	5290	5290	22
484	20240417	103000	240998470	5290	5290	5290	5290	200
485	20240417	102900	239940470	5290	5290	5290	5290	284
486	20240417	102800	238438110	5290	5290	5290	5290	400
487	20240417	102700	236322110	5290	5290	5290	5290	100
488	20240417	102600	235793110	5300	5290	5300	5290	157
489	20240417	102500	234962010	5300	5300	5310	5300	221
490	20240417	102400	233789300	5310	5300	5310	5280	3483
491	20240417	102300	215328180	5290	5280	5290	5280	15153
492	20240417	102200	135189370	5280	5280	5280	5280	5
493	20240417	102100	135162970	5280	5280	5280	5280	3
494	20240417	102000	135147130	5280	5250	5280	5250	1767
495	20240417	101900	125863330	5260	5260	5260	5260	1
496	20240417	101800	125858070	5260	5260	5260	5260	2
497	20240417	101700	125847550	5260	5260	5260	5260	1
498	20240417	101600	125842290	5250	5250	5250	5250	0
499	20240417	101500	125842290	5250	5250	5250	5250	189
500	20240417	101400	124850040	5250	5250	5250	5250	2205
501	20240417	101300	113273790	5250	5250	5250	5250	2500
502	20240417	101200	100148790	5250	5250	5250	5250	850
503	20240417	101100	95686290	5260	5260	5260	5260	11
504	20240417	101000	95628430	5260	5260	5260	5260	15
505	20240417	100900	95549530	5260	5270	5270	5260	430
506	20240417	100800	93287720	5260	5260	5260	5260	1
507	20240417	100700	93282460	5260	5270	5270	5260	6
508	20240417	100600	93250850	5270	5270	5270	5270	353
509	20240417	100500	91390540	5270	5270	5270	5270	37
510	20240417	100400	91195550	5270	5270	5270	5270	0
511	20240417	100300	91195550	5270	5270	5270	5270	100
512	20240417	100200	90668550	5270	5270	5270	5270	200
513	20240417	100100	89614550	5270	5270	5270	5270	60
514	20240417	100000	89298350	5280	5280	5280	5280	1
515	20240417	095900	89293070	5280	5280	5280	5280	121
516	20240417	095800	88654190	5280	5280	5280	5280	278
517	20240417	095700	87186350	5280	5280	5280	5280	130
518	20240417	095600	86499950	5280	5290	5290	5280	188
519	20240417	095500	85507210	5290	5290	5290	5280	2773
520	20240417	095400	70861170	5290	5290	5290	5290	10
521	20240417	095300	70808270	5290	5290	5290	5290	6
522	20240417	095200	70776530	5290	5290	5290	5290	1
523	20240417	095100	70771240	5270	5270	5270	5270	134
524	20240417	095000	70065060	5290	5290	5290	5290	0
525	20240417	094900	70065060	5290	5290	5290	5290	10
526	20240417	094800	70012160	5280	5280	5280	5280	286
527	20240417	094700	68502080	5280	5280	5280	5280	308
528	20240417	094600	66875840	5280	5280	5280	5280	1
529	20240417	094500	66870560	5280	5280	5280	5280	0
530	20240417	094400	66870560	5280	5280	5280	5280	2
531	20240417	094300	66860000	5280	5280	5280	5280	4
532	20240417	094200	66838880	5280	5270	5280	5270	188
533	20240417	094100	65848110	5270	5270	5270	5270	105
534	20240417	094000	65294760	5280	5280	5280	5280	0
535	20240417	093900	65294760	5280	5280	5280	5280	0
536	20240417	093800	65294760	5280	5280	5280	5280	1
537	20240417	093700	65289480	5280	5290	5290	5280	14
538	20240417	093600	65215510	5290	5290	5290	5290	11
539	20240417	093500	65157320	5280	5280	5280	5280	1
540	20240417	093400	65152040	5290	5290	5290	5290	124
541	20240417	093300	64496080	5290	5290	5290	5290	2
542	20240417	093200	64485500	5280	5280	5280	5280	0
543	20240417	093100	64485500	5280	5280	5280	5280	0
544	20240417	093000	64485500	5280	5280	5280	5280	2
545	20240417	092900	64474940	5270	5270	5270	5270	0
546	20240417	092800	64474940	5270	5290	5290	5270	263
547	20240417	092700	63087670	5300	5300	5300	5300	0
548	20240417	092600	63087670	5300	5270	5300	5270	2820
549	20240417	092500	48176520	5270	5270	5270	5270	547
550	20240417	092400	45293830	5270	5250	5270	5250	8
551	20240417	092300	45251810	5260	5270	5270	5260	163
552	20240417	092200	44394330	5270	5270	5270	5270	6
553	20240417	092100	44362710	5290	5290	5290	5290	100
554	20240417	092000	43833710	5290	5290	5290	5290	50
555	20240417	091900	43569210	5290	5290	5290	5290	5
556	20240417	091800	43542760	5300	5300	5300	5300	1
557	20240417	091700	43537460	5290	5290	5290	5280	426
558	20240417	091600	41284020	5250	5250	5250	5250	160
559	20240417	091500	40444020	5250	5250	5250	5250	0
560	20240417	091400	40444020	5250	5290	5290	5250	36
561	20240417	091300	40254940	5280	5280	5280	5280	1115
562	20240417	091200	34367740	5270	5240	5270	5240	933
563	20240417	091100	29471890	5240	5240	5240	5240	1
564	20240417	091000	29466650	5240	5240	5240	5240	0
565	20240417	090900	29466650	5240	5280	5280	5240	330
566	20240417	090800	27732250	5280	5280	5280	5280	0
567	20240417	090700	27732250	5280	5280	5280	5230	104
568	20240417	090600	27188080	5230	5240	5240	5230	476
569	20240417	090500	24695990	5250	5240	5250	5240	1212
570	20240417	090400	18333150	5250	5260	5260	5250	12
571	20240417	090300	18270040	5260	5270	5280	5260	291
572	20240417	090200	16738100	5270	5260	5270	5260	300
573	20240417	090100	15159140	5260	5250	5260	5250	83
574	20240417	090000	14723380	5230	5200	5230	5200	2829