KissMeData/004430/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	184000	724875070	13610	13610	13610	13610	1360
3	20240405	183900	724875070	13610	13610	13610	13610	0
4	20240405	183800	724875070	13610	13610	13610	13610	0
5	20240405	183700	724875070	13610	13610	13610	13610	0
6	20240405	183600	724875070	13610	13610	13610	13610	0
7	20240405	183500	724875070	13610	13610	13610	13610	0
8	20240405	183400	724875070	13610	13610	13610	13610	0
9	20240405	183300	724875070	13610	13610	13610	13610	0
10	20240405	183200	724875070	13610	13610	13610	13610	0
11	20240405	183100	724875070	13610	13610	13610	13610	0
12	20240405	183000	724875070	13610	13610	13610	13610	0
13	20240405	182900	724875070	13610	13610	13610	13610	0
14	20240405	182800	724875070	13610	13610	13610	13610	0
15	20240405	182700	724875070	13610	13610	13610	13610	0
16	20240405	182600	724875070	13610	13610	13610	13610	0
17	20240405	182500	724875070	13610	13610	13610	13610	0
18	20240405	182400	724875070	13610	13610	13610	13610	0
19	20240405	182300	724875070	13610	13610	13610	13610	0
20	20240405	182200	724875070	13610	13610	13610	13610	0
21	20240405	182100	724875070	13610	13610	13610	13610	0
22	20240405	182000	724875070	13610	13610	13610	13610	0
23	20240405	181900	724875070	13610	13610	13610	13610	0
24	20240405	181800	724875070	13610	13610	13610	13610	0
25	20240405	181700	724875070	13610	13610	13610	13610	0
26	20240405	181600	724875070	13610	13610	13610	13610	0
27	20240405	181500	724875070	13610	13610	13610	13610	0
28	20240405	181400	724875070	13610	13610	13610	13610	0
29	20240405	181300	724875070	13610	13610	13610	13610	0
30	20240405	181200	724875070	13610	13610	13610	13610	0
31	20240405	181100	724875070	13610	13610	13610	13610	0
32	20240405	181000	724875070	13610	13610	13610	13610	1360
33	20240405	180900	724875070	13610	13610	13610	13610	0
34	20240405	180800	724875070	13610	13610	13610	13610	0
35	20240405	180700	724875070	13610	13610	13610	13610	0
36	20240405	180600	724875070	13610	13610	13610	13610	0
37	20240405	180500	724875070	13610	13610	13610	13610	0
38	20240405	180400	724875070	13610	13610	13610	13610	0
39	20240405	180300	724875070	13610	13610	13610	13610	0
40	20240405	180200	724875070	13610	13610	13610	13610	0
41	20240405	180100	724875070	13610	13610	13610	13610	0
42	20240405	180000	724875070	13610	13610	13610	13610	0
43	20240405	175900	724875070	13610	13610	13610	13610	0
44	20240405	175800	724875070	13610	13610	13610	13610	0
45	20240405	175700	724875070	13610	13610	13610	13610	0
46	20240405	175600	724875070	13610	13610	13610	13610	0
47	20240405	175500	724875070	13610	13610	13610	13610	0
48	20240405	175400	724875070	13610	13610	13610	13610	0
49	20240405	175300	724875070	13610	13610	13610	13610	0
50	20240405	175200	724875070	13610	13610	13610	13610	0
51	20240405	175100	724875070	13610	13610	13610	13610	0
52	20240405	175000	724875070	13610	13610	13610	13610	0
53	20240405	174900	724875070	13610	13610	13610	13610	0
54	20240405	174800	724875070	13610	13610	13610	13610	0
55	20240405	174700	724875070	13610	13610	13610	13610	0
56	20240405	174600	724875070	13610	13610	13610	13610	0
57	20240405	174500	724875070	13610	13610	13610	13610	0
58	20240405	174400	724875070	13610	13610	13610	13610	0
59	20240405	174300	724875070	13610	13610	13610	13610	0
60	20240405	174200	724875070	13610	13610	13610	13610	0
61	20240405	174100	724875070	13610	13610	13610	13610	0
62	20240405	174000	724875070	13610	13610	13610	13610	1360
63	20240405	173900	724875070	13610	13610	13610	13610	0
64	20240405	173800	724875070	13610	13610	13610	13610	0
65	20240405	173700	724875070	13610	13610	13610	13610	0
66	20240405	173600	724875070	13610	13610	13610	13610	0
67	20240405	173500	724875070	13610	13610	13610	13610	0
68	20240405	173400	724875070	13610	13610	13610	13610	0
69	20240405	173300	724875070	13610	13610	13610	13610	0
70	20240405	173200	724875070	13610	13610	13610	13610	0
71	20240405	173100	724875070	13610	13610	13610	13610	0
72	20240405	173000	724875070	13610	13610	13610	13610	0
73	20240405	172900	724875070	13610	13610	13610	13610	0
74	20240405	172800	724875070	13610	13610	13610	13610	0
75	20240405	172700	724875070	13610	13610	13610	13610	0
76	20240405	172600	724875070	13610	13610	13610	13610	0
77	20240405	172500	724875070	13610	13610	13610	13610	0
78	20240405	172400	724875070	13610	13610	13610	13610	0
79	20240405	172300	724875070	13610	13610	13610	13610	0
80	20240405	172200	724875070	13610	13610	13610	13610	0
81	20240405	172100	724875070	13610	13610	13610	13610	0
82	20240405	172000	724875070	13610	13610	13610	13610	0
83	20240405	171900	724875070	13610	13610	13610	13610	0
84	20240405	171800	724875070	13610	13610	13610	13610	0
85	20240405	171700	724875070	13610	13610	13610	13610	0
86	20240405	171600	724875070	13610	13610	13610	13610	0
87	20240405	171500	724875070	13610	13610	13610	13610	0
88	20240405	171400	724875070	13610	13610	13610	13610	0
89	20240405	171300	724875070	13610	13610	13610	13610	0
90	20240405	171200	724875070	13610	13610	13610	13610	0
91	20240405	171100	724875070	13610	13610	13610	13610	0
92	20240405	171000	724875070	13610	13610	13610	13610	1360
93	20240405	170900	724875070	13610	13610	13610	13610	0
94	20240405	170800	724875070	13610	13610	13610	13610	0
95	20240405	170700	724875070	13610	13610	13610	13610	0
96	20240405	170600	724875070	13610	13610	13610	13610	0
97	20240405	170500	724875070	13610	13610	13610	13610	0
98	20240405	170400	724875070	13610	13610	13610	13610	0
99	20240405	170300	724875070	13610	13610	13610	13610	0
100	20240405	170200	724875070	13610	13610	13610	13610	0
101	20240405	170100	724875070	13610	13610	13610	13610	0
102	20240405	170000	724875070	13610	13610	13610	13610	0
103	20240405	165900	724875070	13610	13610	13610	13610	0
104	20240405	165800	724875070	13610	13610	13610	13610	0
105	20240405	165700	724875070	13610	13610	13610	13610	0
106	20240405	165600	724875070	13610	13610	13610	13610	0
107	20240405	165500	724875070	13610	13610	13610	13610	0
108	20240405	165400	724875070	13610	13610	13610	13610	0
109	20240405	165300	724875070	13610	13610	13610	13610	0
110	20240405	165200	724875070	13610	13610	13610	13610	0
111	20240405	165100	724875070	13610	13610	13610	13610	0
112	20240405	165000	724875070	13610	13610	13610	13610	0
113	20240405	164900	724875070	13610	13610	13610	13610	0
114	20240405	164800	724875070	13610	13610	13610	13610	0
115	20240405	164700	724875070	13610	13610	13610	13610	0
116	20240405	164600	724875070	13610	13610	13610	13610	0
117	20240405	164500	724875070	13610	13610	13610	13610	0
118	20240405	164400	724875070	13610	13610	13610	13610	0
119	20240405	164300	724875070	13610	13610	13610	13610	0
120	20240405	164200	724875070	13610	13610	13610	13610	0
121	20240405	164100	724875070	13610	13610	13610	13610	0
122	20240405	164000	724875070	13610	13610	13610	13610	1360
123	20240405	163900	724875070	13610	13610	13610	13610	0
124	20240405	163800	724875070	13610	13610	13610	13610	0
125	20240405	163700	724875070	13610	13610	13610	13610	0
126	20240405	163600	724875070	13610	13610	13610	13610	0
127	20240405	163500	724875070	13610	13610	13610	13610	0
128	20240405	163400	724875070	13610	13610	13610	13610	0
129	20240405	163300	724875070	13610	13610	13610	13610	0
130	20240405	163200	724875070	13610	13610	13610	13610	0
131	20240405	163100	724875070	13610	13610	13610	13610	0
132	20240405	163000	724875070	13610	13610	13610	13610	0
133	20240405	162900	724875070	13610	13610	13610	13610	0
134	20240405	162800	724875070	13610	13610	13610	13610	0
135	20240405	162700	724875070	13610	13610	13610	13610	0
136	20240405	162600	724875070	13610	13610	13610	13610	0
137	20240405	162500	724875070	13610	13610	13610	13610	0
138	20240405	162400	724875070	13610	13610	13610	13610	0
139	20240405	162300	724875070	13610	13610	13610	13610	0
140	20240405	162200	724875070	13610	13610	13610	13610	0
141	20240405	162100	724875070	13610	13610	13610	13610	0
142	20240405	162000	724875070	13610	13610	13610	13610	0
143	20240405	161900	724875070	13610	13610	13610	13610	0
144	20240405	161800	724875070	13610	13610	13610	13610	0
145	20240405	161700	724875070	13610	13610	13610	13610	0
146	20240405	161600	724875070	13610	13610	13610	13610	0
147	20240405	161500	724875070	13610	13610	13610	13610	0
148	20240405	161400	724875070	13610	13610	13610	13610	0
149	20240405	161300	724875070	13610	13610	13610	13610	0
150	20240405	161200	724875070	13610	13610	13610	13610	0
151	20240405	161100	724875070	13610	13610	13610	13610	0
152	20240405	161000	724875070	13610	13610	13610	13610	1360
153	20240405	160900	724875070	13610	13610	13610	13610	0
154	20240405	160800	724875070	13610	13610	13610	13610	0
155	20240405	160700	724875070	13610	13610	13610	13610	0
156	20240405	160600	724875070	13610	13610	13610	13610	0
157	20240405	160500	724875070	13610	13610	13610	13610	0
158	20240405	160400	724875070	13610	13610	13610	13610	0
159	20240405	160300	724875070	13610	13610	13610	13610	0
160	20240405	160200	724875070	13610	13610	13610	13610	0
161	20240405	160100	724875070	13610	13610	13610	13610	0
162	20240405	160000	724875070	13610	13610	13610	13610	0
163	20240405	155900	724875070	13610	13610	13610	13610	0
164	20240405	155800	724875070	13610	13610	13610	13610	0
165	20240405	155700	724875070	13610	13610	13610	13610	0
166	20240405	155600	724875070	13610	13610	13610	13610	0
167	20240405	155500	724875070	13610	13610	13610	13610	0
168	20240405	155400	724875070	13610	13610	13610	13610	0
169	20240405	155300	724875070	13610	13610	13610	13610	0
170	20240405	155200	724875070	13610	13610	13610	13610	0
171	20240405	155100	724875070	13610	13610	13610	13610	0
172	20240405	155000	724875070	13610	13610	13610	13610	0
173	20240405	154900	724875070	13610	13610	13610	13610	0
174	20240405	154800	724875070	13610	13610	13610	13610	0
175	20240405	154700	724875070	13610	13610	13610	13610	0
176	20240405	154600	724875070	13610	13610	13610	13610	0
177	20240405	154500	724875070	13610	13610	13610	13610	0
178	20240405	154400	724875070	13610	13610	13610	13610	0
179	20240405	154300	724875070	13610	13610	13610	13610	0
180	20240405	154200	724875070	13610	13610	13610	13610	0
181	20240405	154100	724875070	13610	13610	13610	13610	0
182	20240405	154000	724875070	13610	13610	13610	13610	1360
183	20240405	153900	724875070	13610	13610	13610	13610	0
184	20240405	153800	724875070	13610	13610	13610	13610	0
185	20240405	153700	724875070	13610	13610	13610	13610	0
186	20240405	153600	724875070	13610	13610	13610	13610	0
187	20240405	153500	724875070	13610	13610	13610	13610	0
188	20240405	153400	724875070	13610	13610	13610	13610	0
189	20240405	153300	724875070	13610	13610	13610	13610	0
190	20240405	153200	724875070	13610	13610	13610	13610	0
191	20240405	153100	724875070	13610	13610	13610	13610	0
192	20240405	153000	724875070	13610	13610	13610	13610	1360
193	20240405	152900	706365470	13600	13600	13600	13600	0
194	20240405	152800	706365470	13600	13600	13600	13600	0
195	20240405	152700	706365470	13600	13600	13600	13600	0
196	20240405	152600	706365470	13600	13600	13600	13600	0
197	20240405	152500	706365470	13600	13600	13600	13600	0
198	20240405	152400	706365470	13600	13600	13600	13600	0
199	20240405	152300	706365470	13600	13600	13600	13600	0
200	20240405	152200	706365470	13600	13600	13600	13600	0
201	20240405	152100	706365470	13600	13600	13600	13600	0
202	20240405	152000	706365470	13600	13600	13600	13600	0
203	20240405	151900	706365470	13600	13630	13630	13600	1449
204	20240405	151800	686640400	13620	13640	13640	13620	70
205	20240405	151700	685686300	13630	13640	13640	13630	70
206	20240405	151600	684731510	13650	13640	13650	13640	162
207	20240405	151500	682520910	13650	13630	13650	13630	252
208	20240405	151400	679083620	13640	13630	13640	13610	12
209	20240405	151300	678920060	13630	13620	13630	13620	29
210	20240405	151200	678524850	13630	13630	13630	13630	0
211	20240405	151100	678524850	13630	13610	13630	13610	234
212	20240405	151000	675338110	13610	13620	13620	13610	3
213	20240405	150900	675297270	13620	13620	13620	13620	10
214	20240405	150800	675161070	13620	13620	13620	13620	96
215	20240405	150700	673853550	13620	13620	13620	13620	4
216	20240405	150600	673799070	13620	13620	13620	13620	31
217	20240405	150500	673376850	13610	13610	13610	13610	0
218	20240405	150400	673376850	13610	13610	13610	13610	0
219	20240405	150300	673376850	13610	13620	13620	13610	13
220	20240405	150200	673199910	13620	13620	13620	13620	1
221	20240405	150100	673186290	13620	13620	13620	13620	0
222	20240405	150000	673186290	13620	13610	13620	13610	4
223	20240405	145900	673131840	13620	13620	13620	13620	2
224	20240405	145800	673104600	13620	13620	13620	13620	3
225	20240405	145700	673063740	13610	13610	13610	13610	14
226	20240405	145600	672873200	13610	13610	13610	13610	61
227	20240405	145500	672042990	13610	13610	13610	13610	0
228	20240405	145400	672042990	13610	13610	13610	13610	28
229	20240405	145300	671661910	13610	13610	13610	13610	19
230	20240405	145200	671403320	13610	13610	13610	13610	0
231	20240405	145100	671403320	13610	13610	13610	13610	93
232	20240405	145000	670137590	13620	13620	13620	13620	22
233	20240405	144900	669837950	13620	13620	13620	13620	0
234	20240405	144800	669837950	13620	13620	13620	13620	0
235	20240405	144700	669837950	13620	13620	13620	13620	30
236	20240405	144600	669429350	13620	13620	13620	13620	1
237	20240405	144500	669415730	13620	13620	13620	13620	9
238	20240405	144400	669293150	13620	13620	13620	13620	50
239	20240405	144300	668612150	13620	13620	13620	13620	1
240	20240405	144200	668598530	13620	13620	13620	13620	1
241	20240405	144100	668584910	13620	13620	13620	13620	0
242	20240405	144000	668584910	13620	13620	13620	13620	1
243	20240405	143900	668571290	13610	13610	13610	13610	100
244	20240405	143800	667210290	13620	13620	13620	13620	1
245	20240405	143700	667196670	13620	13620	13620	13620	0
246	20240405	143600	667196670	13620	13620	13620	13620	0
247	20240405	143500	667196670	13620	13620	13620	13620	0
248	20240405	143400	667196670	13620	13620	13620	13620	15
249	20240405	143300	666992370	13600	13600	13600	13600	0
250	20240405	143200	666992370	13600	13610	13610	13600	855
251	20240405	143100	655364250	13620	13620	13620	13620	5
252	20240405	143000	655296150	13620	13620	13620	13620	1
253	20240405	142900	655282530	13610	13610	13610	13610	0
254	20240405	142800	655282530	13610	13610	13610	13610	118
255	20240405	142700	653676550	13610	13610	13610	13610	19
256	20240405	142600	653417960	13620	13620	13620	13620	10
257	20240405	142500	653281760	13620	13620	13620	13620	0
258	20240405	142400	653281760	13620	13620	13620	13620	0
259	20240405	142300	653281760	13620	13620	13620	13620	0
260	20240405	142200	653281760	13620	13620	13620	13620	1
261	20240405	142100	653268140	13630	13630	13630	13630	0
262	20240405	142000	653268140	13630	13630	13630	13630	0
263	20240405	141900	653268140	13630	13630	13630	13630	73
264	20240405	141800	652273150	13630	13630	13630	13630	1
265	20240405	141700	652259520	13590	13630	13630	13590	1501
266	20240405	141600	631852500	13630	13630	13630	13630	73
267	20240405	141500	630857510	13630	13630	13630	13630	0
268	20240405	141400	630857510	13630	13630	13630	13630	36
269	20240405	141300	630366830	13620	13620	13620	13620	0
270	20240405	141200	630366830	13620	13610	13620	13610	105
271	20240405	141100	628936880	13610	13610	13610	13610	0
272	20240405	141000	628936880	13610	13610	13610	13610	262
273	20240405	140900	625371060	13610	13610	13610	13610	0
274	20240405	140800	625371060	13610	13610	13610	13610	0
275	20240405	140700	625371060	13610	13600	13610	13600	201
276	20240405	140600	622637450	13600	13600	13600	13600	175
277	20240405	140500	620257450	13600	13600	13600	13600	0
278	20240405	140400	620257450	13600	13600	13600	13600	11
279	20240405	140300	620107850	13590	13590	13590	13590	0
280	20240405	140200	620107850	13590	13590	13600	13590	503
281	20240405	140100	613267070	13590	13590	13590	13590	56
282	20240405	140000	612506030	13600	13600	13600	13600	0
283	20240405	135900	612506030	13600	13600	13600	13600	207
284	20240405	135800	609690830	13590	13600	13600	13590	101
285	20240405	135700	608318230	13600	13600	13600	13600	50
286	20240405	135600	607638230	13600	13600	13600	13600	1
287	20240405	135500	607624630	13600	13600	13600	13600	110
288	20240405	135400	606128630	13590	13600	13600	13590	135
289	20240405	135300	604293970	13590	13590	13590	13590	5
290	20240405	135200	604226020	13590	13590	13590	13590	648
291	20240405	135100	595419700	13590	13600	13600	13590	44
292	20240405	135000	594821440	13600	13600	13600	13600	38
293	20240405	134900	594304640	13600	13600	13600	13590	36
294	20240405	134800	593815050	13600	13600	13600	13600	185
295	20240405	134700	591299050	13600	13610	13610	13600	315
296	20240405	134600	587015040	13610	13610	13610	13610	3
297	20240405	134500	586974210	13610	13610	13610	13610	58
298	20240405	134400	586184830	13620	13620	13620	13620	0
299	20240405	134300	586184830	13620	13620	13620	13620	0
300	20240405	134200	586184830	13620	13620	13620	13620	32
301	20240405	134100	585748990	13620	13620	13620	13620	1
302	20240405	134000	585735370	13610	13610	13610	13610	250
303	20240405	133900	582332870	13620	13620	13620	13620	7
304	20240405	133800	582237530	13620	13620	13620	13620	3
305	20240405	133700	582196670	13610	13610	13610	13610	0
306	20240405	133600	582196670	13610	13610	13610	13610	0
307	20240405	133500	582196670	13610	13610	13610	13610	6
308	20240405	133400	582115010	13610	13610	13610	13610	2
309	20240405	133300	582087790	13610	13610	13610	13610	1
310	20240405	133200	582074180	13610	13610	13610	13610	6
311	20240405	133100	581992520	13620	13620	13620	13620	304
312	20240405	133000	577852040	13620	13620	13620	13620	2
313	20240405	132900	577824800	13600	13590	13600	13590	717
314	20240405	132800	568080600	13590	13600	13600	13590	13
315	20240405	132700	567903900	13600	13600	13600	13600	2
316	20240405	132600	567876700	13600	13600	13600	13600	68
317	20240405	132500	566951900	13600	13610	13610	13600	95
318	20240405	132400	565659060	13620	13620	13620	13620	2
319	20240405	132300	565631820	13620	13610	13620	13610	330
320	20240405	132200	561139020	13620	13620	13620	13620	1
321	20240405	132100	561125400	13620	13620	13620	13620	42
322	20240405	132000	560553360	13620	13620	13620	13620	0
323	20240405	131900	560553360	13620	13620	13620	13620	1
324	20240405	131800	560539740	13620	13620	13620	13620	11
325	20240405	131700	560389920	13600	13600	13600	13600	2
326	20240405	131600	560362720	13620	13620	13620	13620	15
327	20240405	131500	560158420	13620	13620	13620	13620	0
328	20240405	131400	560158420	13620	13600	13620	13600	41
329	20240405	131300	559600800	13600	13600	13600	13600	2
330	20240405	131200	559573600	13600	13600	13600	13600	47
331	20240405	131100	558934400	13600	13600	13600	13600	0
332	20240405	131000	558934400	13600	13590	13600	13590	17
333	20240405	130900	558703300	13600	13600	13600	13600	9
334	20240405	130800	558580900	13600	13600	13600	13600	17
335	20240405	130700	558349700	13600	13600	13600	13600	31
336	20240405	130600	557928100	13600	13600	13620	13600	212
337	20240405	130500	555044880	13600	13600	13600	13600	0
338	20240405	130400	555044880	13600	13600	13600	13600	0
339	20240405	130300	555044880	13600	13600	13600	13600	10
340	20240405	130200	554908880	13620	13620	13620	13620	1
341	20240405	130100	554895260	13600	13600	13600	13600	12
342	20240405	130000	554732060	13600	13600	13600	13600	276
343	20240405	125900	550978460	13600	13600	13600	13600	100
344	20240405	125800	549618460	13620	13610	13620	13600	1048
345	20240405	125700	535365630	13600	13600	13600	13600	100
346	20240405	125600	534005630	13590	13590	13590	13590	73
347	20240405	125500	533013560	13590	13590	13600	13590	207
348	20240405	125400	530200060	13600	13600	13600	13600	6
349	20240405	125300	530118460	13600	13600	13600	13600	80
350	20240405	125200	529030460	13620	13620	13620	13620	1
351	20240405	125100	529016840	13620	13620	13620	13620	0
352	20240405	125000	529016840	13620	13620	13620	13620	1
353	20240405	124900	529003220	13600	13600	13600	13600	2
354	20240405	124800	528976020	13600	13600	13600	13600	100
355	20240405	124700	527616020	13600	13600	13600	13600	118
356	20240405	124600	526011220	13630	13630	13630	13630	1
357	20240405	124500	525997590	13600	13600	13600	13590	100
358	20240405	124400	524637600	13600	13610	13610	13600	15
359	20240405	124300	524433550	13630	13630	13630	13630	1
360	20240405	124200	524419920	13640	13640	13640	13640	1
361	20240405	124100	524406280	13630	13630	13630	13630	0
362	20240405	124000	524406280	13630	13630	13630	13630	73
363	20240405	123900	523411290	13630	13630	13630	13630	0
364	20240405	123800	523411290	13630	13630	13630	13600	847
365	20240405	123700	511891420	13630	13600	13630	13600	962
366	20240405	123600	498806720	13600	13600	13600	13600	2
367	20240405	123500	498779520	13630	13630	13630	13630	0
368	20240405	123400	498779520	13630	13630	13630	13630	1
369	20240405	123300	498765890	13600	13590	13600	13590	763
370	20240405	123200	488396140	13600	13600	13600	13600	17
371	20240405	123100	488164940	13600	13600	13600	13600	80
372	20240405	123000	487076940	13600	13600	13630	13600	333
373	20240405	122900	482548110	13600	13630	13630	13600	35
374	20240405	122800	482071960	13620	13600	13620	13600	587
375	20240405	122700	474088610	13590	13600	13600	13590	6
376	20240405	122600	474007040	13600	13600	13600	13600	107
377	20240405	122500	472551840	13600	13600	13600	13600	20
378	20240405	122400	472279840	13610	13600	13610	13590	75
379	20240405	122300	471260220	13600	13600	13600	13600	551
380	20240405	122200	463766620	13610	13600	13610	13600	3
381	20240405	122100	463725810	13590	13600	13600	13590	1205
382	20240405	122000	447349650	13600	13600	13600	13600	382
383	20240405	121900	442154450	13610	13620	13620	13600	498
384	20240405	121800	435377660	13620	13620	13620	13620	0
385	20240405	121700	435377660	13620	13620	13620	13620	6
386	20240405	121600	435295940	13620	13620	13620	13610	3
387	20240405	121500	435255090	13620	13620	13620	13620	1
388	20240405	121400	435241470	13610	13610	13610	13610	0
389	20240405	121300	435241470	13610	13610	13610	13610	14
390	20240405	121200	435050930	13610	13610	13610	13610	0
391	20240405	121100	435050930	13610	13620	13620	13610	31
392	20240405	121000	434629010	13620	13620	13620	13620	3
393	20240405	120900	434588150	13630	13630	13630	13630	5
394	20240405	120800	434520000	13630	13630	13630	13630	0
395	20240405	120700	434520000	13630	13630	13630	13630	2
396	20240405	120600	434492740	13630	13620	13630	13610	341
397	20240405	120500	429848610	13630	13630	13630	13630	0
398	20240405	120400	429848610	13630	13630	13630	13630	3
399	20240405	120300	429807720	13630	13630	13630	13630	2
400	20240405	120200	429780460	13620	13630	13630	13620	59
401	20240405	120100	428976860	13630	13630	13630	13630	1
402	20240405	120000	428963230	13620	13620	13620	13620	100
403	20240405	115900	427601230	13620	13630	13630	13620	101
404	20240405	115800	426225600	13630	13630	13630	13630	1
405	20240405	115700	426211970	13630	13630	13630	13630	2
406	20240405	115600	426184710	13630	13630	13630	13630	0
407	20240405	115500	426184710	13630	13620	13630	13620	4
408	20240405	115400	426130200	13630	13630	13630	13630	0
409	20240405	115300	426130200	13630	13630	13630	13630	0
410	20240405	115200	426130200	13630	13630	13630	13620	3
411	20240405	115100	426089320	13630	13630	13630	13630	28
412	20240405	115000	425707680	13640	13640	13640	13640	0
413	20240405	114900	425707680	13640	13640	13640	13640	0
414	20240405	114800	425707680	13640	13640	13640	13640	0
415	20240405	114700	425707680	13640	13640	13640	13640	1
416	20240405	114600	425694040	13640	13640	13640	13640	1
417	20240405	114500	425680400	13640	13640	13640	13640	0
418	20240405	114400	425680400	13640	13640	13640	13640	61
419	20240405	114300	424848360	13650	13650	13650	13650	1
420	20240405	114200	424834710	13650	13650	13650	13650	0
421	20240405	114100	424834710	13650	13650	13650	13650	0
422	20240405	114000	424834710	13650	13650	13650	13650	0
423	20240405	113900	424834710	13650	13650	13650	13650	1
424	20240405	113800	424821060	13640	13640	13640	13640	7
425	20240405	113700	424725580	13640	13620	13640	13620	59
426	20240405	113600	423921980	13620	13620	13620	13620	55
427	20240405	113500	423172880	13620	13610	13620	13610	25
428	20240405	113400	422832620	13610	13610	13610	13610	150
429	20240405	113300	420791120	13620	13620	13620	13620	1
430	20240405	113200	420777500	13620	13620	13620	13620	0
431	20240405	113100	420777500	13620	13620	13620	13620	1
432	20240405	113000	420763880	13610	13610	13610	13610	0
433	20240405	112900	420763880	13610	13610	13610	13610	0
434	20240405	112800	420763880	13610	13610	13610	13610	0
435	20240405	112700	420763880	13610	13610	13610	13610	20
436	20240405	112600	420491680	13590	13590	13590	13590	0
437	20240405	112500	420491680	13590	13590	13590	13590	0
438	20240405	112400	420491680	13590	13590	13590	13590	0
439	20240405	112300	420491680	13590	13630	13630	13590	737
440	20240405	112200	410462730	13630	13630	13630	13630	0
441	20240405	112100	410462730	13630	13630	13630	13630	0
442	20240405	112000	410462730	13630	13630	13630	13630	0
443	20240405	111900	410462730	13630	13630	13630	13630	11
444	20240405	111800	410312800	13630	13630	13630	13630	0
445	20240405	111700	410312800	13630	13630	13630	13630	127
446	20240405	111600	408581790	13640	13640	13640	13640	0
447	20240405	111500	408581790	13640	13640	13640	13640	6
448	20240405	111400	408499950	13640	13640	13640	13640	67
449	20240405	111300	407586070	13640	13650	13650	13640	110
450	20240405	111200	406085570	13650	13650	13650	13650	7
451	20240405	111100	405990020	13650	13640	13650	13640	36
452	20240405	111000	405498780	13640	13640	13640	13640	10
453	20240405	110900	405362380	13650	13650	13650	13650	0
454	20240405	110800	405362380	13650	13650	13650	13650	0
455	20240405	110700	405362380	13650	13640	13650	13640	3
456	20240405	110600	405321450	13640	13640	13640	13640	116
457	20240405	110500	403739210	13640	13640	13640	13640	2
458	20240405	110400	403711930	13650	13650	13650	13650	180
459	20240405	110300	401254930	13650	13650	13650	13650	13
460	20240405	110200	401077480	13640	13650	13650	13640	1066
461	20240405	110100	386536580	13650	13670	13670	13650	2515
462	20240405	110000	352205270	13670	13670	13670	13670	35
463	20240405	105900	351726820	13660	13660	13660	13660	5
464	20240405	105800	351658520	13660	13660	13660	13660	280
465	20240405	105700	347833720	13660	13660	13660	13660	0
466	20240405	105600	347833720	13660	13660	13660	13660	8
467	20240405	105500	347724440	13660	13660	13660	13660	4
468	20240405	105400	347669800	13660	13660	13660	13660	0
469	20240405	105300	347669800	13660	13660	13660	13660	1
470	20240405	105200	347656140	13660	13660	13660	13660	6
471	20240405	105100	347574180	13650	13650	13650	13650	29
472	20240405	105000	347178330	13650	13650	13650	13650	71
473	20240405	104900	346209180	13640	13650	13650	13640	57
474	20240405	104800	345431580	13650	13650	13650	13650	4
475	20240405	104700	345376980	13660	13650	13660	13640	425
476	20240405	104600	339579510	13640	13640	13640	13640	4
477	20240405	104500	339524950	13640	13660	13660	13640	120
478	20240405	104400	337887740	13660	13660	13660	13660	30
479	20240405	104300	337477940	13660	13660	13660	13660	15
480	20240405	104200	337273040	13660	13660	13660	13660	17
481	20240405	104100	337040820	13660	13660	13660	13660	1
482	20240405	104000	337027160	13590	13600	13600	13590	150
483	20240405	103900	334988640	13660	13660	13660	13660	11
484	20240405	103800	334838380	13670	13670	13670	13670	1
485	20240405	103700	334824710	13580	13650	13650	13580	6091
486	20240405	103600	252022310	13650	13650	13650	13650	50
487	20240405	103500	251339810	13670	13660	13670	13660	10
488	20240405	103400	251203200	13660	13660	13660	13660	45
489	20240405	103300	250588500	13670	13670	13670	13670	0
490	20240405	103200	250588500	13670	13670	13670	13670	7
491	20240405	103100	250492810	13670	13670	13670	13670	1
492	20240405	103000	250479140	13670	13670	13670	13670	1
493	20240405	102900	250465470	13670	13670	13670	13670	7
494	20240405	102800	250369780	13670	13670	13670	13670	0
495	20240405	102700	250369780	13670	13680	13690	13670	40
496	20240405	102600	249822880	13690	13690	13690	13690	2
497	20240405	102500	249795500	13690	13690	13690	13690	0
498	20240405	102400	249795500	13690	13690	13690	13690	0
499	20240405	102300	249795500	13690	13690	13690	13690	3
500	20240405	102200	249754430	13700	13700	13700	13700	0
501	20240405	102100	249754430	13700	13700	13700	13670	25
502	20240405	102000	249412590	13700	13700	13700	13700	0
503	20240405	101900	249412590	13700	13700	13700	13700	2
504	20240405	101800	249385190	13700	13700	13700	13700	9
505	20240405	101700	249261890	13700	13690	13700	13690	32
506	20240405	101600	248823650	13700	13640	13700	13640	19
507	20240405	101500	248563740	13700	13700	13700	13700	1
508	20240405	101400	248550040	13630	13630	13630	13630	0
509	20240405	101300	248550040	13630	13690	13690	13630	872
510	20240405	101200	236647810	13700	13700	13700	13700	0
511	20240405	101100	236647810	13700	13700	13700	13700	1
512	20240405	101000	236634110	13690	13690	13690	13690	10
513	20240405	100900	236497210	13690	13690	13700	13650	75
514	20240405	100800	235471360	13700	13700	13700	13700	3
515	20240405	100700	235430260	13700	13700	13700	13700	1
516	20240405	100600	235416560	13700	13700	13700	13700	80
517	20240405	100500	234320560	13720	13720	13720	13720	1
518	20240405	100400	234306840	13700	13700	13700	13700	200
519	20240405	100300	231566840	13720	13720	13720	13720	2
520	20240405	100200	231539400	13700	13700	13700	13700	0
521	20240405	100100	231539400	13700	13700	13700	13700	10
522	20240405	100000	231402400	13720	13720	13720	13710	6
523	20240405	095900	231320120	13720	13710	13720	13710	34
524	20240405	095800	230853970	13700	13710	13710	13700	12
525	20240405	095700	230689550	13700	13700	13700	13700	91
526	20240405	095600	229442850	13700	13650	13700	13650	2024
527	20240405	095500	201720620	13630	13640	13650	13630	72
528	20240405	095400	200739230	13630	13630	13630	13630	0
529	20240405	095300	200739230	13630	13650	13650	13630	174
530	20240405	095200	198365050	13650	13660	13660	13650	505
531	20240405	095100	191468300	13660	13650	13660	13650	36
532	20240405	095000	190976890	13650	13660	13660	13650	201
533	20240405	094900	188233230	13650	13660	13660	13650	3
534	20240405	094800	188192270	13660	13660	13660	13660	208
535	20240405	094700	185350990	13660	13690	13690	13660	158
536	20240405	094600	183192670	13660	13700	13700	13660	2
537	20240405	094500	183165310	13700	13700	13700	13700	1
538	20240405	094400	183151610	13700	13700	13700	13700	1
539	20240405	094300	183137910	13700	13700	13700	13700	3
540	20240405	094200	183096810	13700	13700	13700	13700	17
541	20240405	094100	182863910	13700	13700	13700	13700	0
542	20240405	094000	182863910	13700	13700	13700	13700	5
543	20240405	093900	182795410	13710	13700	13710	13700	2
544	20240405	093800	182768000	13710	13710	13710	13710	1
545	20240405	093700	182754290	13700	13700	13700	13700	217
546	20240405	093600	179781390	13700	13660	13700	13660	106
547	20240405	093500	178331750	13660	13640	13660	13640	8
548	20240405	093400	178222610	13650	13650	13650	13650	3
549	20240405	093300	178181660	13650	13650	13650	13650	1
550	20240405	093200	178168010	13660	13660	13660	13660	20
551	20240405	093100	177894810	13660	13660	13660	13660	22
552	20240405	093000	177594290	13660	13660	13660	13660	21
553	20240405	092900	177307430	13660	13660	13660	13660	0
554	20240405	092800	177307430	13660	13660	13660	13660	0
555	20240405	092700	177307430	13660	13650	13660	13580	7785
556	20240405	092600	71387490	13650	13650	13650	13650	200
557	20240405	092500	68657490	13660	13660	13660	13660	10
558	20240405	092400	68520890	13650	13650	13650	13640	300
559	20240405	092300	64426370	13660	13660	13660	13660	4
560	20240405	092200	64371730	13640	13650	13650	13640	150
561	20240405	092100	62325650	13650	13650	13650	13650	80
562	20240405	092000	61233650	13660	13660	13660	13660	14
563	20240405	091900	61042410	13660	13650	13660	13650	5
564	20240405	091800	60974150	13660	13650	13660	13650	41
565	20240405	091700	60414480	13660	13660	13660	13660	26
566	20240405	091600	60059320	13660	13700	13700	13660	5
567	20240405	091500	59990980	13660	13660	13660	13660	96
568	20240405	091400	58679620	13660	13660	13660	13660	34
569	20240405	091300	58215180	13700	13660	13700	13630	464
570	20240405	091200	51885550	13660	13700	13700	13660	54
571	20240405	091100	51147830	13700	13680	13700	13650	906
572	20240405	091000	38763030	13680	13670	13680	13670	553
573	20240405	090900	31203340	13680	13670	13680	13670	193
574	20240405	090800	28564980	13670	13700	13700	13670	635
575	20240405	090700	19879560	13700	13700	13750	13700	167
576	20240405	090600	17591560	13700	13700	13700	13700	50
577	20240405	090500	16906560	13700	13700	13700	13700	0
578	20240405	090400	16906560	13700	13700	13700	13700	30
579	20240405	090300	16495560	13750	13760	13760	13750	65
580	20240405	090200	15601670	13690	13700	13700	13690	343
581	20240405	090100	10904990	13690	13700	13700	13690	72
582	20240405	090000	9919300	13700	13700	13800	13700	724