KissMeData/004360/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	184000	525264750	11600	11600	11600	11600	1308
3	20240405	183900	525264750	11600	11600	11600	11600	0
4	20240405	183800	525264750	11600	11600	11600	11600	0
5	20240405	183700	525264750	11600	11600	11600	11600	0
6	20240405	183600	525264750	11600	11600	11600	11600	0
7	20240405	183500	525264750	11600	11600	11600	11600	0
8	20240405	183400	525264750	11600	11600	11600	11600	0
9	20240405	183300	525264750	11600	11600	11600	11600	0
10	20240405	183200	525264750	11600	11600	11600	11600	0
11	20240405	183100	525264750	11600	11600	11600	11600	0
12	20240405	183000	525264750	11600	11600	11600	11600	0
13	20240405	182900	525264750	11600	11600	11600	11600	0
14	20240405	182800	525264750	11600	11600	11600	11600	0
15	20240405	182700	525264750	11600	11600	11600	11600	0
16	20240405	182600	525264750	11600	11600	11600	11600	0
17	20240405	182500	525264750	11600	11600	11600	11600	0
18	20240405	182400	525264750	11600	11600	11600	11600	0
19	20240405	182300	525264750	11600	11600	11600	11600	0
20	20240405	182200	525264750	11600	11600	11600	11600	0
21	20240405	182100	525264750	11600	11600	11600	11600	0
22	20240405	182000	525264750	11600	11600	11600	11600	0
23	20240405	181900	525264750	11600	11600	11600	11600	0
24	20240405	181800	525264750	11600	11600	11600	11600	0
25	20240405	181700	525264750	11600	11600	11600	11600	0
26	20240405	181600	525264750	11600	11600	11600	11600	0
27	20240405	181500	525264750	11600	11600	11600	11600	0
28	20240405	181400	525264750	11600	11600	11600	11600	0
29	20240405	181300	525264750	11600	11600	11600	11600	0
30	20240405	181200	525264750	11600	11600	11600	11600	0
31	20240405	181100	525264750	11600	11600	11600	11600	0
32	20240405	181000	525264750	11600	11600	11600	11600	1308
33	20240405	180900	525264750	11600	11600	11600	11600	0
34	20240405	180800	525264750	11600	11600	11600	11600	0
35	20240405	180700	525264750	11600	11600	11600	11600	0
36	20240405	180600	525264750	11600	11600	11600	11600	0
37	20240405	180500	525264750	11600	11600	11600	11600	0
38	20240405	180400	525264750	11600	11600	11600	11600	0
39	20240405	180300	525264750	11600	11600	11600	11600	0
40	20240405	180200	525264750	11600	11600	11600	11600	0
41	20240405	180100	525264750	11600	11600	11600	11600	0
42	20240405	180000	525264750	11600	11600	11600	11600	0
43	20240405	175900	525264750	11600	11600	11600	11600	0
44	20240405	175800	525264750	11600	11600	11600	11600	0
45	20240405	175700	525264750	11600	11600	11600	11600	0
46	20240405	175600	525264750	11600	11600	11600	11600	0
47	20240405	175500	525264750	11600	11600	11600	11600	0
48	20240405	175400	525264750	11600	11600	11600	11600	0
49	20240405	175300	525264750	11600	11600	11600	11600	0
50	20240405	175200	525264750	11600	11600	11600	11600	0
51	20240405	175100	525264750	11600	11600	11600	11600	0
52	20240405	175000	525264750	11600	11600	11600	11600	0
53	20240405	174900	525264750	11600	11600	11600	11600	0
54	20240405	174800	525264750	11600	11600	11600	11600	0
55	20240405	174700	525264750	11600	11600	11600	11600	0
56	20240405	174600	525264750	11600	11600	11600	11600	0
57	20240405	174500	525264750	11600	11600	11600	11600	0
58	20240405	174400	525264750	11600	11600	11600	11600	0
59	20240405	174300	525264750	11600	11600	11600	11600	0
60	20240405	174200	525264750	11600	11600	11600	11600	0
61	20240405	174100	525264750	11600	11600	11600	11600	0
62	20240405	174000	525264750	11600	11600	11600	11600	1308
63	20240405	173900	525264750	11600	11600	11600	11600	0
64	20240405	173800	525264750	11600	11600	11600	11600	0
65	20240405	173700	525264750	11600	11600	11600	11600	0
66	20240405	173600	525264750	11600	11600	11600	11600	0
67	20240405	173500	525264750	11600	11600	11600	11600	0
68	20240405	173400	525264750	11600	11600	11600	11600	0
69	20240405	173300	525264750	11600	11600	11600	11600	0
70	20240405	173200	525264750	11600	11600	11600	11600	0
71	20240405	173100	525264750	11600	11600	11600	11600	0
72	20240405	173000	525264750	11600	11600	11600	11600	0
73	20240405	172900	525264750	11600	11600	11600	11600	0
74	20240405	172800	525264750	11600	11600	11600	11600	0
75	20240405	172700	525264750	11600	11600	11600	11600	0
76	20240405	172600	525264750	11600	11600	11600	11600	0
77	20240405	172500	525264750	11600	11600	11600	11600	0
78	20240405	172400	525264750	11600	11600	11600	11600	0
79	20240405	172300	525264750	11600	11600	11600	11600	0
80	20240405	172200	525264750	11600	11600	11600	11600	0
81	20240405	172100	525264750	11600	11600	11600	11600	0
82	20240405	172000	525264750	11600	11600	11600	11600	0
83	20240405	171900	525264750	11600	11600	11600	11600	0
84	20240405	171800	525264750	11600	11600	11600	11600	0
85	20240405	171700	525264750	11600	11600	11600	11600	0
86	20240405	171600	525264750	11600	11600	11600	11600	0
87	20240405	171500	525264750	11600	11600	11600	11600	0
88	20240405	171400	525264750	11600	11600	11600	11600	0
89	20240405	171300	525264750	11600	11600	11600	11600	0
90	20240405	171200	525264750	11600	11600	11600	11600	0
91	20240405	171100	525264750	11600	11600	11600	11600	0
92	20240405	171000	525264750	11600	11600	11600	11600	1308
93	20240405	170900	525264750	11600	11600	11600	11600	0
94	20240405	170800	525264750	11600	11600	11600	11600	0
95	20240405	170700	525264750	11600	11600	11600	11600	0
96	20240405	170600	525264750	11600	11600	11600	11600	0
97	20240405	170500	525264750	11600	11600	11600	11600	0
98	20240405	170400	525264750	11600	11600	11600	11600	0
99	20240405	170300	525264750	11600	11600	11600	11600	0
100	20240405	170200	525264750	11600	11600	11600	11600	0
101	20240405	170100	525264750	11600	11600	11600	11600	0
102	20240405	170000	525264750	11600	11600	11600	11600	0
103	20240405	165900	525264750	11600	11600	11600	11600	0
104	20240405	165800	525264750	11600	11600	11600	11600	0
105	20240405	165700	525264750	11600	11600	11600	11600	0
106	20240405	165600	525264750	11600	11600	11600	11600	0
107	20240405	165500	525264750	11600	11600	11600	11600	0
108	20240405	165400	525264750	11600	11600	11600	11600	0
109	20240405	165300	525264750	11600	11600	11600	11600	0
110	20240405	165200	525264750	11600	11600	11600	11600	0
111	20240405	165100	525264750	11600	11600	11600	11600	0
112	20240405	165000	525264750	11600	11600	11600	11600	0
113	20240405	164900	525264750	11600	11600	11600	11600	0
114	20240405	164800	525264750	11600	11600	11600	11600	0
115	20240405	164700	525264750	11600	11600	11600	11600	0
116	20240405	164600	525264750	11600	11600	11600	11600	0
117	20240405	164500	525264750	11600	11600	11600	11600	0
118	20240405	164400	525264750	11600	11600	11600	11600	0
119	20240405	164300	525264750	11600	11600	11600	11600	0
120	20240405	164200	525264750	11600	11600	11600	11600	0
121	20240405	164100	525264750	11600	11600	11600	11600	0
122	20240405	164000	525264750	11600	11600	11600	11600	1308
123	20240405	163900	525264750	11600	11600	11600	11600	0
124	20240405	163800	525264750	11600	11600	11600	11600	0
125	20240405	163700	525264750	11600	11600	11600	11600	0
126	20240405	163600	525264750	11600	11600	11600	11600	0
127	20240405	163500	525264750	11600	11600	11600	11600	0
128	20240405	163400	525264750	11600	11600	11600	11600	0
129	20240405	163300	525264750	11600	11600	11600	11600	0
130	20240405	163200	525264750	11600	11600	11600	11600	0
131	20240405	163100	525264750	11600	11600	11600	11600	0
132	20240405	163000	525264750	11600	11600	11600	11600	0
133	20240405	162900	525264750	11600	11600	11600	11600	0
134	20240405	162800	525264750	11600	11600	11600	11600	0
135	20240405	162700	525264750	11600	11600	11600	11600	0
136	20240405	162600	525264750	11600	11600	11600	11600	0
137	20240405	162500	525264750	11600	11600	11600	11600	0
138	20240405	162400	525264750	11600	11600	11600	11600	0
139	20240405	162300	525264750	11600	11600	11600	11600	0
140	20240405	162200	525264750	11600	11600	11600	11600	0
141	20240405	162100	525264750	11600	11600	11600	11600	0
142	20240405	162000	525264750	11600	11600	11600	11600	0
143	20240405	161900	525264750	11600	11600	11600	11600	0
144	20240405	161800	525264750	11600	11600	11600	11600	0
145	20240405	161700	525264750	11600	11600	11600	11600	0
146	20240405	161600	525264750	11600	11600	11600	11600	0
147	20240405	161500	525264750	11600	11600	11600	11600	0
148	20240405	161400	525264750	11600	11600	11600	11600	0
149	20240405	161300	525264750	11600	11600	11600	11600	0
150	20240405	161200	525264750	11600	11600	11600	11600	0
151	20240405	161100	525264750	11600	11600	11600	11600	0
152	20240405	161000	525264750	11600	11600	11600	11600	1308
153	20240405	160900	525264750	11600	11600	11600	11600	0
154	20240405	160800	525264750	11600	11600	11600	11600	0
155	20240405	160700	525264750	11600	11600	11600	11600	0
156	20240405	160600	525264750	11600	11600	11600	11600	0
157	20240405	160500	525264750	11600	11600	11600	11600	0
158	20240405	160400	525264750	11600	11600	11600	11600	0
159	20240405	160300	525264750	11600	11600	11600	11600	0
160	20240405	160200	525264750	11600	11600	11600	11600	0
161	20240405	160100	525264750	11600	11600	11600	11600	0
162	20240405	160000	525264750	11600	11600	11600	11600	0
163	20240405	155900	525264750	11600	11600	11600	11600	0
164	20240405	155800	525264750	11600	11600	11600	11600	0
165	20240405	155700	525264750	11600	11600	11600	11600	0
166	20240405	155600	525264750	11600	11600	11600	11600	0
167	20240405	155500	525264750	11600	11600	11600	11600	0
168	20240405	155400	525264750	11600	11600	11600	11600	0
169	20240405	155300	525264750	11600	11600	11600	11600	0
170	20240405	155200	525264750	11600	11600	11600	11600	0
171	20240405	155100	525264750	11600	11600	11600	11600	0
172	20240405	155000	525264750	11600	11600	11600	11600	0
173	20240405	154900	525264750	11600	11600	11600	11600	0
174	20240405	154800	525264750	11600	11600	11600	11600	0
175	20240405	154700	525264750	11600	11600	11600	11600	0
176	20240405	154600	525264750	11600	11600	11600	11600	0
177	20240405	154500	525264750	11600	11600	11600	11600	0
178	20240405	154400	525264750	11600	11600	11600	11600	0
179	20240405	154300	525264750	11600	11600	11600	11600	0
180	20240405	154200	525264750	11600	11600	11600	11600	0
181	20240405	154100	525264750	11600	11600	11600	11600	0
182	20240405	154000	525264750	11600	11600	11600	11600	1308
183	20240405	153900	525264750	11600	11600	11600	11600	0
184	20240405	153800	525264750	11600	11600	11600	11600	0
185	20240405	153700	525264750	11600	11600	11600	11600	0
186	20240405	153600	525264750	11600	11600	11600	11600	0
187	20240405	153500	525264750	11600	11600	11600	11600	0
188	20240405	153400	525264750	11600	11600	11600	11600	0
189	20240405	153300	525264750	11600	11600	11600	11600	0
190	20240405	153200	525264750	11600	11600	11600	11600	0
191	20240405	153100	525264750	11600	11600	11600	11600	0
192	20240405	153000	525264750	11600	11600	11600	11600	1308
193	20240405	152900	510091950	11560	11560	11560	11560	0
194	20240405	152800	510091950	11560	11560	11560	11560	0
195	20240405	152700	510091950	11560	11560	11560	11560	0
196	20240405	152600	510091950	11560	11560	11560	11560	0
197	20240405	152500	510091950	11560	11560	11560	11560	0
198	20240405	152400	510091950	11560	11560	11560	11560	0
199	20240405	152300	510091950	11560	11560	11560	11560	0
200	20240405	152200	510091950	11560	11560	11560	11560	0
201	20240405	152100	510091950	11560	11560	11560	11560	0
202	20240405	152000	510091950	11560	11560	11560	11560	0
203	20240405	151900	510091950	11560	11560	11580	11560	710
204	20240405	151800	501883180	11580	11560	11580	11560	109
205	20240405	151700	500621870	11560	11590	11590	11560	175
206	20240405	151600	498596180	11590	11590	11590	11590	2
207	20240405	151500	498573000	11590	11590	11590	11590	0
208	20240405	151400	498573000	11590	11580	11590	11580	11
209	20240405	151300	498445610	11590	11590	11590	11590	5
210	20240405	151200	498387660	11600	11590	11600	11590	11
211	20240405	151100	498260160	11600	11600	11600	11590	45
212	20240405	151000	497738400	11570	11560	11580	11560	131
213	20240405	150900	496222730	11570	11570	11570	11570	0
214	20240405	150800	496222730	11570	11550	11570	11550	1193
215	20240405	150700	482422870	11550	11550	11550	11550	120
216	20240405	150600	481036870	11550	11550	11550	11550	6
217	20240405	150500	480967570	11550	11550	11550	11550	11
218	20240405	150400	480840520	11550	11550	11550	11550	9
219	20240405	150300	480736570	11550	11550	11550	11550	21
220	20240405	150200	480494020	11560	11560	11560	11560	52
221	20240405	150100	479892900	11550	11550	11550	11550	8
222	20240405	150000	479800500	11550	11550	11550	11550	1
223	20240405	145900	479788950	11550	11550	11550	11550	11
224	20240405	145800	479661900	11550	11550	11550	11550	11
225	20240405	145700	479534850	11550	11550	11550	11550	0
226	20240405	145600	479534850	11550	11550	11550	11550	0
227	20240405	145500	479534850	11550	11550	11550	11550	0
228	20240405	145400	479534850	11550	11550	11550	11550	0
229	20240405	145300	479534850	11550	11560	11570	11550	62
230	20240405	145200	478818120	11550	11550	11550	11550	76
231	20240405	145100	477940320	11550	11540	11550	11540	230
232	20240405	145000	475284620	11540	11560	11560	11540	800
233	20240405	144900	466043670	11560	11560	11560	11560	38
234	20240405	144800	465604390	11560	11560	11560	11560	1
235	20240405	144700	465592830	11560	11560	11560	11560	0
236	20240405	144600	465592830	11560	11560	11560	11560	0
237	20240405	144500	465592830	11560	11560	11560	11560	1
238	20240405	144400	465581270	11570	11570	11570	11570	3
239	20240405	144300	465546560	11570	11560	11570	11560	339
240	20240405	144200	461626000	11560	11560	11560	11560	0
241	20240405	144100	461626000	11560	11560	11560	11560	0
242	20240405	144000	461626000	11560	11560	11560	11560	4
243	20240405	143900	461579760	11560	11560	11560	11560	1
244	20240405	143800	461568200	11560	11560	11560	11560	8
245	20240405	143700	461475720	11560	11560	11570	11560	39
246	20240405	143600	461024580	11560	11560	11560	11560	12
247	20240405	143500	460885860	11560	11560	11560	11560	2
248	20240405	143400	460862740	11560	11560	11560	11560	16
249	20240405	143300	460677780	11560	11560	11560	11560	0
250	20240405	143200	460677780	11560	11570	11570	11560	262
251	20240405	143100	457646830	11570	11570	11570	11570	3
252	20240405	143000	457612120	11570	11570	11570	11570	0
253	20240405	142900	457612120	11570	11570	11570	11570	5
254	20240405	142800	457554270	11580	11580	11580	11580	0
255	20240405	142700	457554270	11580	11570	11580	11570	20
256	20240405	142600	457322860	11560	11560	11580	11560	56
257	20240405	142500	456674900	11560	11560	11560	11560	0
258	20240405	142400	456674900	11560	11560	11560	11560	23
259	20240405	142300	456409020	11580	11580	11580	11580	30
260	20240405	142200	456061620	11580	11580	11580	11580	0
261	20240405	142100	456061620	11580	11580	11580	11580	0
262	20240405	142000	456061620	11580	11590	11590	11560	81
263	20240405	141900	455123870	11580	11580	11580	11580	8
264	20240405	141800	455031230	11590	11590	11590	11590	150
265	20240405	141700	453292730	11590	11590	11590	11590	14
266	20240405	141600	453130470	11590	11590	11590	11590	0
267	20240405	141500	453130470	11590	11590	11590	11590	0
268	20240405	141400	453130470	11590	11590	11590	11590	0
269	20240405	141300	453130470	11590	11590	11590	11590	12
270	20240405	141200	452991390	11590	11590	11600	11590	31
271	20240405	141100	452631820	11590	11590	11590	11590	0
272	20240405	141000	452631820	11590	11590	11590	11590	0
273	20240405	140900	452631820	11590	11590	11590	11590	0
274	20240405	140800	452631820	11590	11590	11590	11590	5
275	20240405	140700	452573870	11590	11580	11600	11580	309
276	20240405	140600	448991130	11590	11580	11590	11580	200
277	20240405	140500	446674820	11590	11590	11590	11590	0
278	20240405	140400	446674820	11590	11590	11590	11590	0
279	20240405	140300	446674820	11590	11590	11590	11590	0
280	20240405	140200	446674820	11590	11560	11590	11560	124
281	20240405	140100	445240340	11580	11560	11580	11560	77
282	20240405	140000	444349890	11560	11560	11560	11560	30
283	20240405	135900	444003090	11550	11550	11550	11550	69
284	20240405	135800	443206140	11540	11540	11540	11540	2
285	20240405	135700	443183060	11540	11550	11550	11540	559
286	20240405	135600	436727050	11540	11550	11550	11540	977
287	20240405	135500	425443330	11550	11550	11550	11550	10
288	20240405	135400	425327830	11550	11550	11550	11550	0
289	20240405	135300	425327830	11550	11550	11550	11550	226
290	20240405	135200	422717530	11540	11550	11550	11540	337
291	20240405	135100	418825550	11540	11540	11540	11540	26
292	20240405	135000	418525510	11540	11540	11540	11540	8
293	20240405	134900	418433190	11540	11540	11540	11540	16
294	20240405	134800	418248550	11540	11540	11540	11540	21
295	20240405	134700	418006210	11540	11540	11540	11540	0
296	20240405	134600	418006210	11540	11540	11540	11540	1
297	20240405	134500	417994670	11540	11550	11550	11540	153
298	20240405	134400	416227780	11550	11550	11550	11550	0
299	20240405	134300	416227780	11550	11550	11550	11550	1
300	20240405	134200	416216230	11550	11550	11550	11550	198
301	20240405	134100	413929330	11560	11560	11560	11560	0
302	20240405	134000	413929330	11560	11560	11560	11560	0
303	20240405	133900	413929330	11560	11560	11560	11560	511
304	20240405	133800	408022170	11550	11550	11550	11550	0
305	20240405	133700	408022170	11550	11550	11550	11550	116
306	20240405	133600	406682370	11540	11540	11540	11540	0
307	20240405	133500	406682370	11540	11540	11540	11540	22
308	20240405	133400	406428490	11540	11540	11540	11540	33
309	20240405	133300	406047670	11540	11540	11540	11540	1
310	20240405	133200	406036130	11550	11550	11550	11550	47
311	20240405	133100	405493280	11550	11550	11550	11550	7
312	20240405	133000	405412430	11540	11540	11540	11540	0
313	20240405	132900	405412430	11540	11550	11550	11540	83
314	20240405	132800	404454270	11540	11540	11540	11540	0
315	20240405	132700	404454270	11540	11540	11540	11540	2
316	20240405	132600	404431190	11540	11540	11540	11540	0
317	20240405	132500	404431190	11540	11540	11540	11540	12
318	20240405	132400	404292710	11540	11540	11540	11540	41
319	20240405	132300	403819570	11540	11540	11540	11540	1
320	20240405	132200	403808030	11540	11540	11540	11540	0
321	20240405	132100	403808030	11540	11540	11540	11540	0
322	20240405	132000	403808030	11540	11540	11540	11540	128
323	20240405	131900	402330910	11540	11540	11540	11540	8
324	20240405	131800	402238590	11550	11550	11550	11550	0
325	20240405	131700	402238590	11550	11550	11550	11550	0
326	20240405	131600	402238590	11550	11550	11550	11550	0
327	20240405	131500	402238590	11550	11550	11550	11550	3
328	20240405	131400	402203940	11550	11550	11550	11550	0
329	20240405	131300	402203940	11550	11550	11550	11550	11
330	20240405	131200	402076890	11540	11540	11540	11540	0
331	20240405	131100	402076890	11540	11540	11540	11540	0
332	20240405	131000	402076890	11540	11540	11540	11540	0
333	20240405	130900	402076890	11540	11540	11540	11540	41
334	20240405	130800	401603750	11550	11550	11550	11550	0
335	20240405	130700	401603750	11550	11540	11550	11540	19
336	20240405	130600	401384340	11540	11540	11540	11540	0
337	20240405	130500	401384340	11540	11540	11540	11540	0
338	20240405	130400	401384340	11540	11540	11540	11540	1
339	20240405	130300	401372800	11550	11550	11550	11550	0
340	20240405	130200	401372800	11550	11550	11550	11550	0
341	20240405	130100	401372800	11550	11550	11550	11550	45
342	20240405	130000	400853050	11550	11570	11570	11550	2
343	20240405	125900	400829930	11570	11570	11570	11570	0
344	20240405	125800	400829930	11570	11570	11570	11570	0
345	20240405	125700	400829930	11570	11570	11570	11550	14
346	20240405	125600	400668010	11570	11570	11570	11570	1
347	20240405	125500	400656440	11540	11540	11540	11540	8
348	20240405	125400	400564120	11540	11550	11570	11540	148
349	20240405	125300	398852120	11570	11520	11570	11520	372
350	20240405	125200	394557910	11520	11520	11520	11520	60
351	20240405	125100	393866710	11510	11510	11510	11510	0
352	20240405	125000	393866710	11510	11550	11550	11510	1114
353	20240405	124900	381021180	11550	11550	11550	11550	0
354	20240405	124800	381021180	11550	11550	11550	11550	0
355	20240405	124700	381021180	11550	11550	11550	11550	0
356	20240405	124600	381021180	11550	11550	11550	11550	2
357	20240405	124500	380998080	11550	11550	11550	11550	57
358	20240405	124400	380339730	11540	11550	11550	11540	223
359	20240405	124300	377764380	11560	11560	11560	11560	0
360	20240405	124200	377764380	11560	11560	11560	11550	23
361	20240405	124100	377498620	11560	11560	11560	11560	1
362	20240405	124000	377487060	11560	11560	11560	11560	6
363	20240405	123900	377417700	11560	11560	11560	11560	4
364	20240405	123800	377371460	11560	11560	11560	11560	222
365	20240405	123700	374805140	11550	11550	11550	11550	4
366	20240405	123600	374758940	11560	11560	11560	11560	62
367	20240405	123500	374042220	11560	11560	11560	11560	0
368	20240405	123400	374042220	11560	11560	11560	11560	13
369	20240405	123300	373891940	11560	11560	11560	11560	3
370	20240405	123200	373857260	11560	11560	11560	11560	9
371	20240405	123100	373753220	11560	11560	11560	11560	0
372	20240405	123000	373753220	11560	11560	11560	11560	0
373	20240405	122900	373753220	11560	11560	11560	11560	0
374	20240405	122800	373753220	11560	11560	11560	11560	4
375	20240405	122700	373706980	11560	11560	11560	11560	15
376	20240405	122600	373533580	11560	11560	11560	11560	26
377	20240405	122500	373233020	11570	11570	11570	11570	30
378	20240405	122400	372885920	11550	11550	11550	11550	28
379	20240405	122300	372562520	11570	11550	11570	11550	511
380	20240405	122200	366651470	11550	11550	11550	11550	0
381	20240405	122100	366651470	11550	11550	11550	11550	27
382	20240405	122000	366339620	11550	11550	11560	11550	234
383	20240405	121900	363636450	11540	11540	11540	11540	0
384	20240405	121800	363636450	11540	11540	11540	11540	0
385	20240405	121700	363636450	11540	11540	11540	11540	24
386	20240405	121600	363359490	11540	11540	11540	11540	0
387	20240405	121500	363359490	11540	11540	11540	11540	0
388	20240405	121400	363359490	11540	11540	11540	11540	0
389	20240405	121300	363359490	11540	11540	11540	11540	11
390	20240405	121200	363232550	11540	11540	11540	11540	7
391	20240405	121100	363151770	11540	11540	11540	11540	1
392	20240405	121000	363140230	11540	11540	11540	11540	11
393	20240405	120900	363013290	11540	11540	11540	11540	1
394	20240405	120800	363001750	11550	11550	11550	11550	137
395	20240405	120700	361419400	11550	11550	11550	11550	33
396	20240405	120600	361038250	11560	11560	11560	11560	8
397	20240405	120500	360945770	11570	11570	11570	11570	0
398	20240405	120400	360945770	11570	11570	11570	11570	0
399	20240405	120300	360945770	11570	11570	11570	11570	0
400	20240405	120200	360945770	11570	11590	11590	11560	72
401	20240405	120100	360112850	11590	11590	11590	11590	1
402	20240405	120000	360101260	11570	11570	11570	11570	0
403	20240405	115900	360101260	11570	11570	11570	11570	2
404	20240405	115800	360078120	11570	11570	11570	11570	10
405	20240405	115700	359962420	11590	11590	11590	11590	20
406	20240405	115600	359730620	11570	11570	11570	11570	0
407	20240405	115500	359730620	11570	11570	11570	11570	0
408	20240405	115400	359730620	11570	11570	11570	11570	13
409	20240405	115300	359580210	11590	11580	11590	11570	46
410	20240405	115200	359047570	11570	11570	11570	11570	0
411	20240405	115100	359047570	11570	11550	11570	11550	160
412	20240405	115000	357197590	11550	11560	11560	11550	25
413	20240405	114900	356908730	11550	11550	11550	11550	0
414	20240405	114800	356908730	11550	11560	11560	11550	53
415	20240405	114700	356296570	11560	11560	11560	11560	16
416	20240405	114600	356111610	11560	11560	11560	11560	0
417	20240405	114500	356111610	11560	11560	11560	11560	39
418	20240405	114400	355660770	11570	11570	11570	11570	20
419	20240405	114300	355429370	11560	11560	11560	11560	0
420	20240405	114200	355429370	11560	11560	11560	11560	0
421	20240405	114100	355429370	11560	11560	11560	11560	20
422	20240405	114000	355198170	11580	11570	11580	11570	100
423	20240405	113900	354040230	11560	11550	11560	11550	159
424	20240405	113800	352203170	11540	11540	11540	11540	30
425	20240405	113700	351856970	11550	11540	11550	11540	266
426	20240405	113600	348785500	11540	11550	11550	11540	211
427	20240405	113500	346348560	11560	11560	11560	11560	40
428	20240405	113400	345886160	11540	11550	11570	11540	110
429	20240405	113300	344615750	11570	11570	11570	11570	13
430	20240405	113200	344465340	11570	11570	11570	11570	1
431	20240405	113100	344453770	11550	11550	11550	11550	0
432	20240405	113000	344453770	11550	11560	11560	11550	79
433	20240405	112900	343541130	11550	11550	11550	11550	0
434	20240405	112800	343541130	11550	11550	11550	11550	0
435	20240405	112700	343541130	11550	11550	11550	11550	0
436	20240405	112600	343541130	11550	11560	11560	11550	96
437	20240405	112500	342431950	11590	11590	11590	11590	1
438	20240405	112400	342420360	11590	11580	11590	11580	30
439	20240405	112300	342072870	11580	11560	11580	11560	233
440	20240405	112200	339377760	11560	11560	11560	11560	20
441	20240405	112100	339146560	11560	11560	11560	11560	1
442	20240405	112000	339135000	11560	11560	11560	11560	0
443	20240405	111900	339135000	11560	11560	11560	11560	0
444	20240405	111800	339135000	11560	11590	11590	11560	137
445	20240405	111700	337550550	11590	11590	11590	11590	0
446	20240405	111600	337550550	11590	11590	11590	11590	15
447	20240405	111500	337376700	11590	11590	11590	11590	1
448	20240405	111400	337365110	11570	11580	11590	11570	332
449	20240405	111300	333521670	11590	11590	11590	11590	1
450	20240405	111200	333510080	11570	11580	11580	11570	500
451	20240405	111100	327724580	11600	11580	11600	11570	1011
452	20240405	111000	316023180	11600	11600	11600	11570	105
453	20240405	110900	314808270	11590	11590	11590	11590	32
454	20240405	110800	314437390	11590	11580	11590	11580	140
455	20240405	110700	312815860	11580	11580	11580	11580	185
456	20240405	110600	310673560	11580	11580	11580	11580	19
457	20240405	110500	310453540	11580	11580	11580	11580	18
458	20240405	110400	310245100	11580	11580	11580	11580	200
459	20240405	110300	307929100	11580	11580	11580	11580	103
460	20240405	110200	306736360	11580	11580	11580	11580	0
461	20240405	110100	306736360	11580	11580	11580	11580	1
462	20240405	110000	306724780	11580	11580	11580	11580	0
463	20240405	105900	306724780	11580	11580	11580	11580	0
464	20240405	105800	306724780	11580	11580	11580	11580	0
465	20240405	105700	306724780	11580	11580	11580	11580	0
466	20240405	105600	306724780	11580	11590	11590	11580	273
467	20240405	105500	303562800	11600	11600	11600	11600	10
468	20240405	105400	303446800	11600	11600	11600	11600	743
469	20240405	105300	294828000	11620	11620	11620	11620	0
470	20240405	105200	294828000	11620	11620	11620	11620	1
471	20240405	105100	294816380	11600	11620	11620	11600	15
472	20240405	105000	294642280	11620	11600	11620	11600	253
473	20240405	104900	291705440	11600	11610	11610	11600	169
474	20240405	104800	289744730	11620	11620	11620	11620	0
475	20240405	104700	289744730	11620	11620	11620	11620	0
476	20240405	104600	289744730	11620	11620	11620	11620	0
477	20240405	104500	289744730	11620	11620	11620	11620	1
478	20240405	104400	289733110	11620	11600	11620	11600	298
479	20240405	104300	286274820	11600	11600	11600	11600	28
480	20240405	104200	285950020	11620	11620	11620	11600	104
481	20240405	104100	284742900	11640	11640	11640	11640	0
482	20240405	104000	284742900	11640	11640	11640	11640	1
483	20240405	103900	284731260	11630	11640	11640	11630	84
484	20240405	103800	283754240	11640	11630	11640	11630	666
485	20240405	103700	276008650	11630	11630	11630	11630	0
486	20240405	103600	276008650	11630	11630	11630	11630	174
487	20240405	103500	273985030	11630	11630	11630	11630	842
488	20240405	103400	264192570	11640	11640	11640	11640	2
489	20240405	103300	264169290	11640	11630	11640	11630	13
490	20240405	103200	264018070	11630	11630	11630	11630	287
491	20240405	103100	260680260	11630	11630	11630	11630	113
492	20240405	103000	259366070	11630	11630	11630	11630	0
493	20240405	102900	259366070	11630	11620	11630	11620	1009
494	20240405	102800	247634310	11620	11620	11620	11620	3
495	20240405	102700	247599450	11620	11620	11620	11620	107
496	20240405	102600	246356110	11620	11620	11620	11620	108
497	20240405	102500	245101150	11620	11600	11620	11600	14
498	20240405	102400	244938670	11600	11600	11600	11600	26
499	20240405	102300	244637070	11600	11600	11600	11600	0
500	20240405	102200	244637070	11600	11610	11610	11600	30
501	20240405	102100	244288820	11600	11610	11610	11600	55
502	20240405	102000	243650530	11620	11620	11620	11620	0
503	20240405	101900	243650530	11620	11620	11620	11620	528
504	20240405	101800	237515170	11620	11610	11620	11610	340
505	20240405	101700	233565820	11610	11610	11610	11600	973
506	20240405	101600	222278970	11610	11610	11610	11610	2
507	20240405	101500	222255750	11610	11600	11610	11570	226
508	20240405	101400	219636810	11600	11600	11600	11600	700
509	20240405	101300	211516810	11600	11600	11600	11600	35
510	20240405	101200	211110810	11600	11610	11610	11580	1475
511	20240405	101100	193999780	11620	11620	11620	11620	0
512	20240405	101000	193999780	11620	11620	11620	11620	254
513	20240405	100900	191048300	11620	11630	11630	11620	70
514	20240405	100800	190234330	11630	11620	11630	11620	189
515	20240405	100700	188036700	11620	11620	11620	11620	26
516	20240405	100600	187734580	11620	11620	11620	11620	0
517	20240405	100500	187734580	11620	11640	11640	11620	329
518	20240405	100400	183905520	11640	11640	11640	11640	1
519	20240405	100300	183893880	11620	11620	11630	11620	263
520	20240405	100200	180835240	11630	11620	11630	11620	26
521	20240405	100100	180533040	11620	11620	11620	11620	0
522	20240405	100000	180533040	11620	11630	11630	11620	30
523	20240405	095900	180184310	11630	11630	11630	11630	26
524	20240405	095800	179881930	11630	11630	11640	11630	28
525	20240405	095700	179556260	11630	11630	11640	11630	80
526	20240405	095600	178625820	11630	11630	11630	11630	114
527	20240405	095500	177300000	11630	11630	11630	11630	202
528	20240405	095400	174950740	11630	11630	11630	11630	6
529	20240405	095300	174880960	11630	11630	11630	11630	0
530	20240405	095200	174880960	11630	11630	11630	11620	191
531	20240405	095100	172659700	11630	11610	11630	11610	530
532	20240405	095000	166503870	11600	11600	11600	11600	0
533	20240405	094900	166503870	11600	11600	11600	11600	130
534	20240405	094800	164995870	11590	11580	11590	11570	45
535	20240405	094700	164474900	11590	11590	11600	11590	362
536	20240405	094600	160278520	11590	11600	11600	11590	232
537	20240405	094500	157587640	11590	11590	11600	11590	7
538	20240405	094400	157506490	11590	11600	11610	11590	118
539	20240405	094300	156137770	11610	11600	11610	11600	20
540	20240405	094200	155905680	11590	11600	11600	11590	118
541	20240405	094100	154536980	11630	11600	11630	11600	41
542	20240405	094000	154061090	11600	11630	11630	11590	253
543	20240405	093900	151127680	11610	11580	11610	11570	199
544	20240405	093800	148819900	11580	11570	11580	11570	247
545	20240405	093700	145961310	11560	11550	11570	11550	181
546	20240405	093600	143869900	11550	11550	11550	11530	163
547	20240405	093500	141988120	11530	11550	11550	11530	249
548	20240405	093400	139112870	11530	11550	11550	11530	11
549	20240405	093300	138985880	11530	11530	11530	11530	2
550	20240405	093200	138962820	11530	11530	11530	11530	8
551	20240405	093100	138870580	11550	11540	11550	11530	78
552	20240405	093000	137970040	11540	11540	11540	11530	119
553	20240405	092900	136596880	11540	11520	11540	11520	165
554	20240405	092800	134694440	11520	11510	11520	11510	82
555	20240405	092700	133749920	11510	11510	11510	11510	30
556	20240405	092600	133404620	11500	11490	11500	11490	92
557	20240405	092500	132346770	11490	11490	11490	11490	22
558	20240405	092400	132093990	11490	11490	11490	11490	13
559	20240405	092300	131944620	11510	11510	11510	11510	0
560	20240405	092200	131944620	11510	11510	11510	11480	58
561	20240405	092100	131278470	11510	11480	11510	11480	28
562	20240405	092000	130956940	11510	11480	11520	11470	1316
563	20240405	091900	115834230	11480	11500	11510	11480	485
564	20240405	091800	110258810	11510	11510	11520	11510	61
565	20240405	091700	109556480	11520	11500	11520	11500	60
566	20240405	091600	108865610	11520	11500	11520	11500	56
567	20240405	091500	108220620	11520	11520	11520	11520	0
568	20240405	091400	108220620	11520	11520	11520	11520	11
569	20240405	091300	108093900	11480	11480	11480	11480	0
570	20240405	091200	108093900	11480	11480	11490	11480	44
571	20240405	091100	107588700	11480	11520	11520	11480	22
572	20240405	091000	107335820	11510	11510	11510	11490	604
573	20240405	090900	100389610	11500	11510	11510	11500	14
574	20240405	090800	100228490	11490	11490	11510	11490	12
575	20240405	090700	100090410	11520	11520	11520	11520	1
576	20240405	090600	100078890	11520	11520	11520	11520	60
577	20240405	090500	99387690	11550	11550	11550	11550	0
578	20240405	090400	99387690	11550	11550	11550	11550	0
579	20240405	090300	99387690	11550	11550	11550	11550	12
580	20240405	090200	99249090	11480	11480	11480	11480	50
581	20240405	090100	98675090	11560	11530	11560	11460	1710
582	20240405	090000	79001040	11560	11560	11560	11560	6834