KissMeData/003540/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	183900	724019270	15530	15530	15530	15530	2272
3	20240405	183800	724019270	15530	15530	15530	15530	0
4	20240405	183700	724019270	15530	15530	15530	15530	0
5	20240405	183600	724019270	15530	15530	15530	15530	0
6	20240405	183500	724019270	15530	15530	15530	15530	0
7	20240405	183400	724019270	15530	15530	15530	15530	0
8	20240405	183300	724019270	15530	15530	15530	15530	0
9	20240405	183200	724019270	15530	15530	15530	15530	0
10	20240405	183100	724019270	15530	15530	15530	15530	0
11	20240405	183000	724019270	15530	15530	15530	15530	0
12	20240405	182900	724019270	15530	15530	15530	15530	0
13	20240405	182800	724019270	15530	15530	15530	15530	0
14	20240405	182700	724019270	15530	15530	15530	15530	0
15	20240405	182600	724019270	15530	15530	15530	15530	0
16	20240405	182500	724019270	15530	15530	15530	15530	0
17	20240405	182400	724019270	15530	15530	15530	15530	0
18	20240405	182300	724019270	15530	15530	15530	15530	0
19	20240405	182200	724019270	15530	15530	15530	15530	0
20	20240405	182100	724019270	15530	15530	15530	15530	0
21	20240405	182000	724019270	15530	15530	15530	15530	0
22	20240405	181900	724019270	15530	15530	15530	15530	0
23	20240405	181800	724019270	15530	15530	15530	15530	0
24	20240405	181700	724019270	15530	15530	15530	15530	0
25	20240405	181600	724019270	15530	15530	15530	15530	0
26	20240405	181500	724019270	15530	15530	15530	15530	0
27	20240405	181400	724019270	15530	15530	15530	15530	0
28	20240405	181300	724019270	15530	15530	15530	15530	0
29	20240405	181200	724019270	15530	15530	15530	15530	0
30	20240405	181100	724019270	15530	15530	15530	15530	0
31	20240405	181000	724019270	15530	15530	15530	15530	0
32	20240405	180900	724019270	15530	15530	15530	15530	2272
33	20240405	180800	724019270	15530	15530	15530	15530	0
34	20240405	180700	724019270	15530	15530	15530	15530	0
35	20240405	180600	724019270	15530	15530	15530	15530	0
36	20240405	180500	724019270	15530	15530	15530	15530	0
37	20240405	180400	724019270	15530	15530	15530	15530	0
38	20240405	180300	724019270	15530	15530	15530	15530	0
39	20240405	180200	724019270	15530	15530	15530	15530	0
40	20240405	180100	724019270	15530	15530	15530	15530	0
41	20240405	180000	724019270	15530	15530	15530	15530	0
42	20240405	175900	724019270	15530	15530	15530	15530	0
43	20240405	175800	724019270	15530	15530	15530	15530	0
44	20240405	175700	724019270	15530	15530	15530	15530	0
45	20240405	175600	724019270	15530	15530	15530	15530	0
46	20240405	175500	724019270	15530	15530	15530	15530	0
47	20240405	175400	724019270	15530	15530	15530	15530	0
48	20240405	175300	724019270	15530	15530	15530	15530	0
49	20240405	175200	724019270	15530	15530	15530	15530	0
50	20240405	175100	724019270	15530	15530	15530	15530	0
51	20240405	175000	724019270	15530	15530	15530	15530	0
52	20240405	174900	724019270	15530	15530	15530	15530	0
53	20240405	174800	724019270	15530	15530	15530	15530	0
54	20240405	174700	724019270	15530	15530	15530	15530	0
55	20240405	174600	724019270	15530	15530	15530	15530	0
56	20240405	174500	724019270	15530	15530	15530	15530	0
57	20240405	174400	724019270	15530	15530	15530	15530	0
58	20240405	174300	724019270	15530	15530	15530	15530	0
59	20240405	174200	724019270	15530	15530	15530	15530	0
60	20240405	174100	724019270	15530	15530	15530	15530	0
61	20240405	174000	724019270	15530	15530	15530	15530	0
62	20240405	173900	724019270	15530	15530	15530	15530	2272
63	20240405	173800	724019270	15530	15530	15530	15530	0
64	20240405	173700	724019270	15530	15530	15530	15530	0
65	20240405	173600	724019270	15530	15530	15530	15530	0
66	20240405	173500	724019270	15530	15530	15530	15530	0
67	20240405	173400	724019270	15530	15530	15530	15530	0
68	20240405	173300	724019270	15530	15530	15530	15530	0
69	20240405	173200	724019270	15530	15530	15530	15530	0
70	20240405	173100	724019270	15530	15530	15530	15530	0
71	20240405	173000	724019270	15530	15530	15530	15530	0
72	20240405	172900	724019270	15530	15530	15530	15530	0
73	20240405	172800	724019270	15530	15530	15530	15530	0
74	20240405	172700	724019270	15530	15530	15530	15530	0
75	20240405	172600	724019270	15530	15530	15530	15530	0
76	20240405	172500	724019270	15530	15530	15530	15530	0
77	20240405	172400	724019270	15530	15530	15530	15530	0
78	20240405	172300	724019270	15530	15530	15530	15530	0
79	20240405	172200	724019270	15530	15530	15530	15530	0
80	20240405	172100	724019270	15530	15530	15530	15530	0
81	20240405	172000	724019270	15530	15530	15530	15530	0
82	20240405	171900	724019270	15530	15530	15530	15530	0
83	20240405	171800	724019270	15530	15530	15530	15530	0
84	20240405	171700	724019270	15530	15530	15530	15530	0
85	20240405	171600	724019270	15530	15530	15530	15530	0
86	20240405	171500	724019270	15530	15530	15530	15530	0
87	20240405	171400	724019270	15530	15530	15530	15530	0
88	20240405	171300	724019270	15530	15530	15530	15530	0
89	20240405	171200	724019270	15530	15530	15530	15530	0
90	20240405	171100	724019270	15530	15530	15530	15530	0
91	20240405	171000	724019270	15530	15530	15530	15530	0
92	20240405	170900	724019270	15530	15530	15530	15530	2272
93	20240405	170800	724019270	15530	15530	15530	15530	0
94	20240405	170700	724019270	15530	15530	15530	15530	0
95	20240405	170600	724019270	15530	15530	15530	15530	0
96	20240405	170500	724019270	15530	15530	15530	15530	0
97	20240405	170400	724019270	15530	15530	15530	15530	0
98	20240405	170300	724019270	15530	15530	15530	15530	0
99	20240405	170200	724019270	15530	15530	15530	15530	0
100	20240405	170100	724019270	15530	15530	15530	15530	0
101	20240405	170000	724019270	15530	15530	15530	15530	0
102	20240405	165900	724019270	15530	15530	15530	15530	0
103	20240405	165800	724019270	15530	15530	15530	15530	0
104	20240405	165700	724019270	15530	15530	15530	15530	0
105	20240405	165600	724019270	15530	15530	15530	15530	0
106	20240405	165500	724019270	15530	15530	15530	15530	0
107	20240405	165400	724019270	15530	15530	15530	15530	0
108	20240405	165300	724019270	15530	15530	15530	15530	0
109	20240405	165200	724019270	15530	15530	15530	15530	0
110	20240405	165100	724019270	15530	15530	15530	15530	0
111	20240405	165000	724019270	15530	15530	15530	15530	0
112	20240405	164900	724019270	15530	15530	15530	15530	0
113	20240405	164800	724019270	15530	15530	15530	15530	0
114	20240405	164700	724019270	15530	15530	15530	15530	0
115	20240405	164600	724019270	15530	15530	15530	15530	0
116	20240405	164500	724019270	15530	15530	15530	15530	0
117	20240405	164400	724019270	15530	15530	15530	15530	0
118	20240405	164300	724019270	15530	15530	15530	15530	0
119	20240405	164200	724019270	15530	15530	15530	15530	0
120	20240405	164100	724019270	15530	15530	15530	15530	0
121	20240405	164000	724019270	15530	15530	15530	15530	0
122	20240405	163900	724019270	15530	15530	15530	15530	2272
123	20240405	163800	724019270	15530	15530	15530	15530	0
124	20240405	163700	724019270	15530	15530	15530	15530	0
125	20240405	163600	724019270	15530	15530	15530	15530	0
126	20240405	163500	724019270	15530	15530	15530	15530	0
127	20240405	163400	724019270	15530	15530	15530	15530	0
128	20240405	163300	724019270	15530	15530	15530	15530	0
129	20240405	163200	724019270	15530	15530	15530	15530	0
130	20240405	163100	724019270	15530	15530	15530	15530	0
131	20240405	163000	724019270	15530	15530	15530	15530	0
132	20240405	162900	724019270	15530	15530	15530	15530	0
133	20240405	162800	724019270	15530	15530	15530	15530	0
134	20240405	162700	724019270	15530	15530	15530	15530	0
135	20240405	162600	724019270	15530	15530	15530	15530	0
136	20240405	162500	724019270	15530	15530	15530	15530	0
137	20240405	162400	724019270	15530	15530	15530	15530	0
138	20240405	162300	724019270	15530	15530	15530	15530	0
139	20240405	162200	724019270	15530	15530	15530	15530	0
140	20240405	162100	724019270	15530	15530	15530	15530	0
141	20240405	162000	724019270	15530	15530	15530	15530	0
142	20240405	161900	724019270	15530	15530	15530	15530	0
143	20240405	161800	724019270	15530	15530	15530	15530	0
144	20240405	161700	724019270	15530	15530	15530	15530	0
145	20240405	161600	724019270	15530	15530	15530	15530	0
146	20240405	161500	724019270	15530	15530	15530	15530	0
147	20240405	161400	724019270	15530	15530	15530	15530	0
148	20240405	161300	724019270	15530	15530	15530	15530	0
149	20240405	161200	724019270	15530	15530	15530	15530	0
150	20240405	161100	724019270	15530	15530	15530	15530	0
151	20240405	161000	724019270	15530	15530	15530	15530	0
152	20240405	160900	724019270	15530	15530	15530	15530	2272
153	20240405	160800	724019270	15530	15530	15530	15530	0
154	20240405	160700	724019270	15530	15530	15530	15530	0
155	20240405	160600	724019270	15530	15530	15530	15530	0
156	20240405	160500	724019270	15530	15530	15530	15530	0
157	20240405	160400	724019270	15530	15530	15530	15530	0
158	20240405	160300	724019270	15530	15530	15530	15530	0
159	20240405	160200	724019270	15530	15530	15530	15530	0
160	20240405	160100	724019270	15530	15530	15530	15530	0
161	20240405	160000	724019270	15530	15530	15530	15530	0
162	20240405	155900	724019270	15530	15530	15530	15530	0
163	20240405	155800	724019270	15530	15530	15530	15530	0
164	20240405	155700	724019270	15530	15530	15530	15530	0
165	20240405	155600	724019270	15530	15530	15530	15530	0
166	20240405	155500	724019270	15530	15530	15530	15530	0
167	20240405	155400	724019270	15530	15530	15530	15530	0
168	20240405	155300	724019270	15530	15530	15530	15530	0
169	20240405	155200	724019270	15530	15530	15530	15530	0
170	20240405	155100	724019270	15530	15530	15530	15530	0
171	20240405	155000	724019270	15530	15530	15530	15530	0
172	20240405	154900	724019270	15530	15530	15530	15530	0
173	20240405	154800	724019270	15530	15530	15530	15530	0
174	20240405	154700	724019270	15530	15530	15530	15530	0
175	20240405	154600	724019270	15530	15530	15530	15530	0
176	20240405	154500	724019270	15530	15530	15530	15530	0
177	20240405	154400	724019270	15530	15530	15530	15530	0
178	20240405	154300	724019270	15530	15530	15530	15530	0
179	20240405	154200	724019270	15530	15530	15530	15530	0
180	20240405	154100	724019270	15530	15530	15530	15530	0
181	20240405	154000	724019270	15530	15530	15530	15530	0
182	20240405	153900	724019270	15530	15530	15530	15530	2272
183	20240405	153800	724019270	15530	15530	15530	15530	0
184	20240405	153700	724019270	15530	15530	15530	15530	0
185	20240405	153600	724019270	15530	15530	15530	15530	0
186	20240405	153500	724019270	15530	15530	15530	15530	0
187	20240405	153400	724019270	15530	15530	15530	15530	0
188	20240405	153300	724019270	15530	15530	15530	15530	0
189	20240405	153200	724019270	15530	15530	15530	15530	0
190	20240405	153100	724019270	15530	15530	15530	15530	0
191	20240405	153000	724019270	15530	15530	15530	15530	2272
192	20240405	152900	688735110	15540	15540	15540	15540	0
193	20240405	152800	688735110	15540	15540	15540	15540	0
194	20240405	152700	688735110	15540	15540	15540	15540	0
195	20240405	152600	688735110	15540	15540	15540	15540	0
196	20240405	152500	688735110	15540	15540	15540	15540	0
197	20240405	152400	688735110	15540	15540	15540	15540	0
198	20240405	152300	688735110	15540	15540	15540	15540	0
199	20240405	152200	688735110	15540	15540	15540	15540	0
200	20240405	152100	688735110	15540	15540	15540	15540	0
201	20240405	152000	688735110	15540	15540	15540	15540	0
202	20240405	151900	688735110	15540	15540	15540	15530	186
203	20240405	151800	685846000	15540	15540	15540	15530	70
204	20240405	151700	684758590	15540	15540	15540	15530	76
205	20240405	151600	683577610	15530	15540	15540	15530	87
206	20240405	151500	682226190	15540	15530	15540	15530	248
207	20240405	151400	678372980	15540	15540	15540	15530	122
208	20240405	151300	676477690	15540	15540	15540	15530	79
209	20240405	151200	675250610	15530	15540	15550	15530	264
210	20240405	151100	671147690	15540	15540	15540	15540	19
211	20240405	151000	670852430	15530	15530	15540	15530	35
212	20240405	150900	670308570	15530	15540	15540	15530	71
213	20240405	150800	669205720	15550	15540	15550	15540	32
214	20240405	150700	668708370	15540	15540	15540	15540	29
215	20240405	150600	668257710	15540	15540	15550	15530	195
216	20240405	150500	665228330	15560	15530	15560	15530	95
217	20240405	150400	663752370	15550	15550	15550	15550	0
218	20240405	150300	663752370	15550	15550	15550	15550	0
219	20240405	150200	663752370	15550	15550	15560	15550	234
220	20240405	150100	660113630	15560	15540	15560	15540	530
221	20240405	150000	651867030	15560	15560	15560	15530	28
222	20240405	145900	651431610	15560	15560	15560	15560	7
223	20240405	145800	651322690	15560	15560	15560	15560	0
224	20240405	145700	651322690	15560	15560	15560	15560	0
225	20240405	145600	651322690	15560	15560	15560	15560	0
226	20240405	145500	651322690	15560	15560	15560	15560	18
227	20240405	145400	651042610	15560	15560	15560	15560	1
228	20240405	145300	651027050	15560	15560	15560	15560	0
229	20240405	145200	651027050	15560	15540	15560	15530	982
230	20240405	145100	635758310	15540	15540	15540	15540	0
231	20240405	145000	635758310	15540	15540	15540	15530	1004
232	20240405	144900	620157040	15550	15550	15550	15550	0
233	20240405	144800	620157040	15550	15550	15550	15550	1
234	20240405	144700	620141490	15550	15550	15550	15550	0
235	20240405	144600	620141490	15550	15550	15550	15550	1
236	20240405	144500	620125940	15540	15540	15540	15540	1
237	20240405	144400	620110400	15530	15540	15540	15530	813
238	20240405	144300	607476620	15540	15540	15540	15540	2
239	20240405	144200	607445540	15540	15540	15540	15540	1
240	20240405	144100	607430000	15540	15540	15540	15540	10
241	20240405	144000	607274600	15540	15560	15560	15540	11
242	20240405	143900	607103520	15560	15560	15560	15560	80
243	20240405	143800	605858720	15560	15560	15560	15560	0
244	20240405	143700	605858720	15560	15560	15560	15560	4
245	20240405	143600	605796480	15550	15550	15550	15550	1
246	20240405	143500	605780930	15540	15540	15540	15540	2
247	20240405	143400	605749850	15550	15550	15550	15550	0
248	20240405	143300	605749850	15550	15550	15550	15550	0
249	20240405	143200	605749850	15550	15550	15550	15550	0
250	20240405	143100	605749850	15550	15550	15550	15550	1
251	20240405	143000	605734300	15560	15560	15560	15560	0
252	20240405	142900	605734300	15560	15560	15560	15560	0
253	20240405	142800	605734300	15560	15560	15560	15560	0
254	20240405	142700	605734300	15560	15560	15560	15560	1
255	20240405	142600	605718740	15540	15560	15560	15540	94
256	20240405	142500	604256740	15570	15570	15570	15570	265
257	20240405	142400	600130690	15570	15560	15570	15560	130
258	20240405	142300	598107240	15550	15550	15550	15550	133
259	20240405	142200	596039090	15540	15540	15540	15540	0
260	20240405	142100	596039090	15540	15540	15540	15540	0
261	20240405	142000	596039090	15540	15540	15540	15540	0
262	20240405	141900	596039090	15540	15540	15540	15540	400
263	20240405	141800	589823090	15540	15540	15540	15540	2
264	20240405	141700	589792010	15540	15540	15540	15540	1
265	20240405	141600	589776470	15550	15550	15550	15550	0
266	20240405	141500	589776470	15550	15550	15550	15550	0
267	20240405	141400	589776470	15550	15550	15550	15550	386
268	20240405	141300	583774170	15540	15540	15540	15540	0
269	20240405	141200	583774170	15540	15540	15540	15540	8
270	20240405	141100	583649850	15540	15540	15540	15540	1
271	20240405	141000	583634310	15540	15540	15540	15540	2
272	20240405	140900	583603230	15540	15540	15540	15540	14
273	20240405	140800	583385670	15540	15540	15540	15540	0
274	20240405	140700	583385670	15540	15540	15540	15540	92
275	20240405	140600	581955990	15540	15540	15540	15540	302
276	20240405	140500	577262910	15540	15540	15540	15540	1500
277	20240405	140400	553952910	15540	15540	15540	15530	100
278	20240405	140300	552399630	15540	15540	15540	15530	58
279	20240405	140200	551498790	15540	15540	15540	15540	0
280	20240405	140100	551498790	15540	15540	15540	15540	2
281	20240405	140000	551467710	15540	15540	15540	15540	15
282	20240405	135900	551234610	15540	15540	15540	15540	0
283	20240405	135800	551234610	15540	15540	15540	15540	4
284	20240405	135700	551172450	15540	15540	15540	15540	60
285	20240405	135600	550240050	15540	15540	15540	15540	0
286	20240405	135500	550240050	15540	15540	15540	15540	14
287	20240405	135400	550022490	15540	15540	15540	15540	0
288	20240405	135300	550022490	15540	15540	15540	15540	1
289	20240405	135200	550006950	15540	15540	15540	15540	420
290	20240405	135100	543480150	15540	15540	15540	15540	0
291	20240405	135000	543480150	15540	15540	15540	15540	3
292	20240405	134900	543433530	15540	15540	15540	15540	0
293	20240405	134800	543433530	15540	15540	15540	15540	3
294	20240405	134700	543386910	15540	15540	15540	15540	4
295	20240405	134600	543324750	15540	15540	15540	15540	0
296	20240405	134500	543324750	15540	15540	15540	15540	108
297	20240405	134400	541646430	15530	15530	15530	15530	1098
298	20240405	134300	524594490	15530	15530	15530	15530	88
299	20240405	134200	523227850	15530	15530	15530	15530	66
300	20240405	134100	522202870	15540	15540	15540	15540	10
301	20240405	134000	522047470	15530	15530	15530	15530	0
302	20240405	133900	522047470	15530	15530	15530	15530	0
303	20240405	133800	522047470	15530	15530	15530	15530	108
304	20240405	133700	520370230	15520	15520	15520	15520	0
305	20240405	133600	520370230	15520	15530	15530	15520	11
306	20240405	133500	520199410	15520	15520	15520	15520	0
307	20240405	133400	520199410	15520	15540	15540	15520	388
308	20240405	133300	514175290	15540	15540	15540	15540	0
309	20240405	133200	514175290	15540	15540	15540	15540	0
310	20240405	133100	514175290	15540	15540	15540	15540	20
311	20240405	133000	513864490	15550	15550	15550	15550	60
312	20240405	132900	512931490	15550	15550	15550	15550	7
313	20240405	132800	512822640	15540	15540	15540	15540	1
314	20240405	132700	512807100	15540	15540	15540	15540	0
315	20240405	132600	512807100	15540	15540	15540	15540	1
316	20240405	132500	512791560	15540	15540	15540	15540	35
317	20240405	132400	512247660	15550	15550	15550	15550	15
318	20240405	132300	512014410	15550	15550	15550	15550	4
319	20240405	132200	511952210	15550	15550	15550	15550	0
320	20240405	132100	511952210	15550	15550	15550	15550	0
321	20240405	132000	511952210	15550	15550	15550	15550	0
322	20240405	131900	511952210	15550	15550	15550	15550	32
323	20240405	131800	511454610	15550	15550	15550	15550	434
324	20240405	131700	504705910	15560	15560	15560	15560	0
325	20240405	131600	504705910	15560	15560	15560	15560	0
326	20240405	131500	504705910	15560	15560	15560	15560	0
327	20240405	131400	504705910	15560	15560	15560	15560	0
328	20240405	131300	504705910	15560	15560	15570	15560	179
329	20240405	131200	501919660	15560	15560	15560	15560	1
330	20240405	131100	501904100	15540	15540	15540	15540	0
331	20240405	131000	501904100	15540	15540	15540	15540	0
332	20240405	130900	501904100	15540	15540	15540	15540	0
333	20240405	130800	501904100	15540	15540	15540	15540	0
334	20240405	130700	501904100	15540	15540	15540	15540	0
335	20240405	130600	501904100	15540	15540	15540	15540	0
336	20240405	130500	501904100	15540	15550	15550	15540	8
337	20240405	130400	501779750	15540	15550	15550	15540	19
338	20240405	130300	501484310	15550	15560	15560	15550	24
339	20240405	130200	501111010	15560	15570	15570	15560	40
340	20240405	130100	500488310	15570	15570	15570	15570	10
341	20240405	130000	500332610	15570	15570	15570	15570	4
342	20240405	125900	500270330	15570	15570	15570	15570	4
343	20240405	125800	500208050	15520	15510	15520	15510	551
344	20240405	125700	491657610	15510	15510	15510	15510	11
345	20240405	125600	491487000	15510	15520	15520	15510	9
346	20240405	125500	491347360	15520	15520	15520	15520	0
347	20240405	125400	491347360	15520	15520	15520	15520	2
348	20240405	125300	491316320	15520	15520	15520	15520	0
349	20240405	125200	491316320	15520	15520	15520	15520	139
350	20240405	125100	489159040	15510	15510	15510	15510	114
351	20240405	125000	487390900	15510	15510	15510	15510	20
352	20240405	124900	487080700	15510	15510	15510	15510	0
353	20240405	124800	487080700	15510	15510	15510	15510	2
354	20240405	124700	487049680	15510	15510	15510	15510	1
355	20240405	124600	487034170	15510	15510	15510	15510	0
356	20240405	124500	487034170	15510	15510	15510	15510	63
357	20240405	124400	486057040	15510	15510	15510	15510	1
358	20240405	124300	486041530	15510	15510	15510	15510	201
359	20240405	124200	482924020	15510	15510	15510	15510	1
360	20240405	124100	482908510	15510	15510	15510	15510	0
361	20240405	124000	482908510	15510	15510	15510	15510	5
362	20240405	123900	482830960	15510	15510	15510	15510	14
363	20240405	123800	482613820	15500	15500	15500	15500	0
364	20240405	123700	482613820	15500	15500	15500	15500	0
365	20240405	123600	482613820	15500	15510	15510	15500	102
366	20240405	123500	481031820	15510	15510	15510	15510	12
367	20240405	123400	480845700	15510	15510	15510	15510	0
368	20240405	123300	480845700	15510	15510	15510	15510	1
369	20240405	123200	480830190	15510	15510	15510	15510	10
370	20240405	123100	480675090	15510	15510	15510	15510	0
371	20240405	123000	480675090	15510	15510	15510	15510	1
372	20240405	122900	480659580	15510	15510	15510	15510	0
373	20240405	122800	480659580	15510	15510	15510	15510	0
374	20240405	122700	480659580	15510	15510	15510	15510	1
375	20240405	122600	480644070	15510	15510	15510	15510	19
376	20240405	122500	480349380	15500	15500	15500	15500	0
377	20240405	122400	480349380	15500	15500	15500	15500	0
378	20240405	122300	480349380	15500	15500	15500	15500	370
379	20240405	122200	474614380	15500	15500	15500	15500	4
380	20240405	122100	474552380	15500	15500	15500	15500	6
381	20240405	122000	474459380	15500	15500	15500	15500	11
382	20240405	121900	474288880	15490	15510	15510	15480	1586
383	20240405	121800	449705870	15520	15520	15520	15520	2
384	20240405	121700	449674830	15520	15520	15520	15520	0
385	20240405	121600	449674830	15520	15520	15520	15520	0
386	20240405	121500	449674830	15520	15520	15520	15520	16
387	20240405	121400	449426510	15520	15520	15520	15520	0
388	20240405	121300	449426510	15520	15520	15520	15520	1
389	20240405	121200	449410990	15520	15520	15520	15520	4
390	20240405	121100	449348910	15520	15520	15520	15520	30
391	20240405	121000	448883310	15520	15520	15520	15520	202
392	20240405	120900	445748270	15520	15520	15520	15520	0
393	20240405	120800	445748270	15520	15520	15520	15520	10
394	20240405	120700	445593070	15510	15510	15510	15510	378
395	20240405	120600	439730290	15500	15540	15540	15500	309
396	20240405	120500	434933210	15550	15550	15550	15550	2
397	20240405	120400	434902110	15540	15560	15560	15540	96
398	20240405	120300	433409190	15560	15560	15560	15560	0
399	20240405	120200	433409190	15560	15560	15560	15560	0
400	20240405	120100	433409190	15560	15560	15560	15560	2
401	20240405	120000	433378070	15550	15550	15550	15550	0
402	20240405	115900	433378070	15550	15550	15550	15550	0
403	20240405	115800	433378070	15550	15550	15550	15550	0
404	20240405	115700	433378070	15550	15550	15550	15550	0
405	20240405	115600	433378070	15550	15550	15550	15550	0
406	20240405	115500	433378070	15550	15550	15550	15550	0
407	20240405	115400	433378070	15550	15550	15550	15550	11
408	20240405	115300	433207020	15550	15550	15550	15550	8
409	20240405	115200	433082620	15540	15540	15540	15540	0
410	20240405	115100	433082620	15540	15540	15540	15540	0
411	20240405	115000	433082620	15540	15550	15550	15540	111
412	20240405	114900	431356770	15550	15550	15550	15550	0
413	20240405	114800	431356770	15550	15550	15550	15550	0
414	20240405	114700	431356770	15550	15550	15550	15550	0
415	20240405	114600	431356770	15550	15560	15560	15550	292
416	20240405	114500	426816050	15570	15570	15570	15570	50
417	20240405	114400	426037550	15570	15570	15570	15570	0
418	20240405	114300	426037550	15570	15570	15570	15570	0
419	20240405	114200	426037550	15570	15580	15580	15570	3497
420	20240405	114100	371554450	15580	15580	15580	15580	375
421	20240405	114000	365711950	15580	15580	15580	15580	32
422	20240405	113900	365213390	15600	15600	15600	15600	5
423	20240405	113800	365135390	15600	15580	15600	15580	75
424	20240405	113700	363966870	15580	15580	15580	15580	1
425	20240405	113600	363951290	15580	15580	15580	15580	0
426	20240405	113500	363951290	15580	15580	15580	15580	0
427	20240405	113400	363951290	15580	15580	15580	15580	4
428	20240405	113300	363888970	15570	15570	15570	15570	13
429	20240405	113200	363686560	15570	15570	15570	15570	0
430	20240405	113100	363686560	15570	15570	15570	15570	0
431	20240405	113000	363686560	15570	15570	15570	15570	0
432	20240405	112900	363686560	15570	15570	15570	15570	0
433	20240405	112800	363686560	15570	15570	15570	15570	0
434	20240405	112700	363686560	15570	15570	15570	15570	0
435	20240405	112600	363686560	15570	15570	15570	15570	0
436	20240405	112500	363686560	15570	15570	15570	15570	92
437	20240405	112400	362254120	15570	15570	15570	15570	378
438	20240405	112300	356368660	15570	15560	15570	15560	103
439	20240405	112200	354765000	15550	15560	15560	15550	139
440	20240405	112100	352603300	15570	15570	15570	15570	10
441	20240405	112000	352447600	15580	15580	15580	15580	1
442	20240405	111900	352432020	15580	15580	15580	15580	5
443	20240405	111800	352354120	15580	15560	15580	15560	15
444	20240405	111700	352120560	15570	15570	15570	15570	0
445	20240405	111600	352120560	15570	15570	15570	15570	0
446	20240405	111500	352120560	15570	15570	15570	15570	101
447	20240405	111400	350547990	15570	15570	15570	15570	0
448	20240405	111300	350547990	15570	15570	15570	15570	46
449	20240405	111200	349831770	15600	15560	15600	15560	321
450	20240405	111100	344830590	15560	15560	15560	15560	64
451	20240405	111000	343834750	15550	15540	15550	15540	87
452	20240405	110900	342482290	15510	15550	15550	15510	121
453	20240405	110800	340603710	15550	15550	15550	15550	1
454	20240405	110700	340588160	15540	15550	15550	15540	43
455	20240405	110600	339919530	15560	15560	15560	15560	0
456	20240405	110500	339919530	15560	15560	15560	15560	2
457	20240405	110400	339888410	15560	15560	15560	15560	1
458	20240405	110300	339872850	15560	15560	15560	15560	0
459	20240405	110200	339872850	15560	15560	15560	15560	0
460	20240405	110100	339872850	15560	15560	15560	15560	0
461	20240405	110000	339872850	15560	15560	15560	15560	1
462	20240405	105900	339857290	15570	15570	15570	15570	3
463	20240405	105800	339810580	15610	15550	15610	15550	221
464	20240405	105700	336368990	15550	15550	15550	15540	244
465	20240405	105600	332575000	15560	15560	15560	15560	0
466	20240405	105500	332575000	15560	15570	15570	15560	500
467	20240405	105400	324794880	15570	15570	15570	15570	0
468	20240405	105300	324794880	15570	15570	15570	15570	0
469	20240405	105200	324794880	15570	15570	15570	15570	0
470	20240405	105100	324794880	15570	15600	15600	15570	185
471	20240405	105000	321912140	15600	15590	15600	15590	3
472	20240405	104900	321865350	15610	15600	15610	15600	921
473	20240405	104800	307497740	15600	15600	15600	15600	0
474	20240405	104700	307497740	15600	15600	15600	15600	0
475	20240405	104600	307497740	15600	15600	15600	15600	1
476	20240405	104500	307482140	15600	15600	15600	15600	0
477	20240405	104400	307482140	15600	15600	15600	15600	0
478	20240405	104300	307482140	15600	15600	15600	15600	0
479	20240405	104200	307482140	15600	15600	15600	15600	51
480	20240405	104100	306686540	15600	15600	15600	15600	0
481	20240405	104000	306686540	15600	15570	15600	15570	101
482	20240405	103900	305110970	15600	15570	15600	15570	130
483	20240405	103800	303086420	15560	15560	15560	15560	0
484	20240405	103700	303086420	15560	15560	15560	15560	0
485	20240405	103600	303086420	15560	15560	15560	15560	1
486	20240405	103500	303070860	15560	15560	15560	15560	0
487	20240405	103400	303070860	15560	15570	15570	15560	127
488	20240405	103300	301093720	15570	15570	15570	15570	69
489	20240405	103200	300019390	15560	15560	15560	15560	0
490	20240405	103100	300019390	15560	15560	15560	15560	138
491	20240405	103000	297872110	15570	15600	15600	15570	336
492	20240405	102900	292640250	15600	15600	15600	15600	0
493	20240405	102800	292640250	15600	15600	15600	15600	240
494	20240405	102700	288896250	15600	15600	15600	15600	1
495	20240405	102600	288880650	15570	15570	15570	15570	333
496	20240405	102500	283695840	15570	15570	15570	15570	167
497	20240405	102400	281095650	15570	15570	15570	15570	1
498	20240405	102300	281080080	15570	15570	15570	15570	33
499	20240405	102200	280566270	15560	15560	15560	15560	2
500	20240405	102100	280535150	15560	15560	15560	15560	0
501	20240405	102000	280535150	15560	15560	15560	15560	0
502	20240405	101900	280535150	15560	15560	15560	15560	0
503	20240405	101800	280535150	15560	15570	15570	15560	243
504	20240405	101700	276751820	15580	15600	15600	15580	319
505	20240405	101600	271780880	15600	15600	15600	15600	0
506	20240405	101500	271780880	15600	15600	15600	15600	208
507	20240405	101400	268536080	15600	15610	15610	15600	1250
508	20240405	101300	249032390	15610	15630	15630	15610	115
509	20240405	101200	247235400	15630	15640	15640	15630	108
510	20240405	101100	245546600	15640	15650	15650	15640	3
511	20240405	101000	245499660	15640	15640	15640	15640	129
512	20240405	100900	243482100	15640	15640	15640	15640	0
513	20240405	100800	243482100	15640	15640	15640	15640	1
514	20240405	100700	243466460	15620	15620	15620	15620	142
515	20240405	100600	241248420	15600	15630	15630	15600	103
516	20240405	100500	239639810	15640	15640	15640	15640	1
517	20240405	100400	239624170	15630	15630	15650	15630	8
518	20240405	100300	239499050	15650	15640	15650	15640	379
519	20240405	100200	233571480	15650	15650	15650	15650	254
520	20240405	100100	229596380	15640	15630	15640	15630	129
521	20240405	100000	227578830	15640	15650	15660	15630	1242
522	20240405	095900	208143640	15650	15620	15650	15620	140
523	20240405	095800	205954940	15610	15590	15610	15590	2185
524	20240405	095700	171850500	15590	15590	15590	15590	2
525	20240405	095600	171819320	15600	15600	15600	15600	75
526	20240405	095500	170649320	15600	15600	15600	15600	1
527	20240405	095400	170633720	15600	15600	15600	15600	5
528	20240405	095300	170555720	15600	15600	15600	15600	3
529	20240405	095200	170508920	15600	15600	15600	15590	24
530	20240405	095100	170134530	15600	15600	15600	15600	8
531	20240405	095000	170009730	15580	15580	15580	15580	332
532	20240405	094900	164837170	15570	15570	15570	15560	55
533	20240405	094800	163981000	15580	15570	15580	15570	2
534	20240405	094700	163949850	15580	15580	15580	15580	0
535	20240405	094600	163949850	15580	15580	15580	15580	0
536	20240405	094500	163949850	15580	15550	15580	15550	36
537	20240405	094400	163389870	15550	15550	15560	15550	8
538	20240405	094300	163265440	15560	15560	15570	15560	30
539	20240405	094200	162798590	15570	15520	15570	15520	179
540	20240405	094100	160017940	15500	15500	15520	15500	786
541	20240405	094000	147834900	15500	15510	15510	15500	225
542	20240405	093900	144347350	15510	15520	15520	15510	5
543	20240405	093800	144269790	15530	15530	15530	15470	732
544	20240405	093700	132920390	15540	15530	15540	15530	64
545	20240405	093600	131926330	15530	15510	15530	15510	273
546	20240405	093500	127690670	15510	15510	15510	15510	5
547	20240405	093400	127613120	15490	15480	15490	15480	650
548	20240405	093300	117550120	15470	15490	15490	15470	1610
549	20240405	093200	92627470	15490	15490	15490	15490	100
550	20240405	093100	91078470	15480	15480	15480	15480	0
551	20240405	093000	91078470	15480	15510	15510	15480	1117
552	20240405	092900	73778590	15510	15510	15510	15510	0
553	20240405	092800	73778590	15510	15530	15530	15510	932
554	20240405	092700	59313720	15530	15550	15550	15530	129
555	20240405	092600	57309870	15560	15560	15560	15560	1
556	20240405	092500	57294310	15570	15570	15570	15570	100
557	20240405	092400	55737310	15560	15600	15610	15560	638
558	20240405	092300	45800840	15600	15600	15600	15600	19
559	20240405	092200	45504440	15600	15600	15610	15600	376
560	20240405	092100	39635950	15590	15600	15600	15580	201
561	20240405	092000	36501970	15600	15600	15600	15600	49
562	20240405	091900	35737570	15590	15560	15610	15560	135
563	20240405	091800	33634930	15570	15550	15570	15550	2
564	20240405	091700	33603810	15570	15560	15570	15560	23
565	20240405	091600	33245740	15530	15520	15570	15520	318
566	20240405	091500	28305860	15520	15520	15520	15520	3
567	20240405	091400	28259300	15510	15510	15510	15510	103
568	20240405	091300	26661770	15510	15510	15510	15510	40
569	20240405	091200	26041370	15510	15510	15510	15510	1
570	20240405	091100	26025860	15510	15500	15510	15500	4
571	20240405	091000	25963850	15500	15520	15520	15500	423
572	20240405	090900	19405250	15510	15510	15510	15510	148
573	20240405	090800	17109770	15510	15510	15510	15510	0
574	20240405	090700	17109770	15510	15510	15510	15510	32
575	20240405	090600	16613450	15510	15500	15510	15500	9
576	20240405	090500	16473870	15510	15520	15520	15510	51
577	20240405	090400	15682850	15510	15510	15510	15510	224
578	20240405	090300	12208610	15510	15510	15510	15510	165
579	20240405	090200	9649460	15520	15510	15520	15510	268
580	20240405	090100	5490920	15510	15530	15530	15510	238
581	20240405	090000	1799400	15530	15510	15530	15510	116