KissMeData/002390/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	183600	97302160	13610	13610	13610	13610	258
3	20240408	183500	97302160	13610	13610	13610	13610	0
4	20240408	183400	97302160	13610	13610	13610	13610	0
5	20240408	183300	97302160	13610	13610	13610	13610	0
6	20240408	183200	97302160	13610	13610	13610	13610	0
7	20240408	183100	97302160	13610	13610	13610	13610	0
8	20240408	183000	97302160	13610	13610	13610	13610	0
9	20240408	182900	97302160	13610	13610	13610	13610	0
10	20240408	182800	97302160	13610	13610	13610	13610	0
11	20240408	182700	97302160	13610	13610	13610	13610	0
12	20240408	182600	97302160	13610	13610	13610	13610	0
13	20240408	182500	97302160	13610	13610	13610	13610	0
14	20240408	182400	97302160	13610	13610	13610	13610	0
15	20240408	182300	97302160	13610	13610	13610	13610	0
16	20240408	182200	97302160	13610	13610	13610	13610	0
17	20240408	182100	97302160	13610	13610	13610	13610	0
18	20240408	182000	97302160	13610	13610	13610	13610	0
19	20240408	181900	97302160	13610	13610	13610	13610	0
20	20240408	181800	97302160	13610	13610	13610	13610	0
21	20240408	181700	97302160	13610	13610	13610	13610	0
22	20240408	181600	97302160	13610	13610	13610	13610	0
23	20240408	181500	97302160	13610	13610	13610	13610	0
24	20240408	181400	97302160	13610	13610	13610	13610	0
25	20240408	181300	97302160	13610	13610	13610	13610	0
26	20240408	181200	97302160	13610	13610	13610	13610	0
27	20240408	181100	97302160	13610	13610	13610	13610	0
28	20240408	181000	97302160	13610	13610	13610	13610	0
29	20240408	180900	97302160	13610	13610	13610	13610	0
30	20240408	180800	97302160	13610	13610	13610	13610	0
31	20240408	180700	97302160	13610	13610	13610	13610	0
32	20240408	180600	97302160	13610	13610	13610	13610	258
33	20240408	180500	97302160	13610	13610	13610	13610	0
34	20240408	180400	97302160	13610	13610	13610	13610	0
35	20240408	180300	97302160	13610	13610	13610	13610	0
36	20240408	180200	97302160	13610	13610	13610	13610	0
37	20240408	180100	97302160	13610	13610	13610	13610	0
38	20240408	180000	97302160	13610	13610	13610	13610	0
39	20240408	175900	97302160	13610	13610	13610	13610	0
40	20240408	175800	97302160	13610	13610	13610	13610	0
41	20240408	175700	97302160	13610	13610	13610	13610	0
42	20240408	175600	97302160	13610	13610	13610	13610	0
43	20240408	175500	97302160	13610	13610	13610	13610	0
44	20240408	175400	97302160	13610	13610	13610	13610	0
45	20240408	175300	97302160	13610	13610	13610	13610	0
46	20240408	175200	97302160	13610	13610	13610	13610	0
47	20240408	175100	97302160	13610	13610	13610	13610	0
48	20240408	175000	97302160	13610	13610	13610	13610	0
49	20240408	174900	97302160	13610	13610	13610	13610	0
50	20240408	174800	97302160	13610	13610	13610	13610	0
51	20240408	174700	97302160	13610	13610	13610	13610	0
52	20240408	174600	97302160	13610	13610	13610	13610	0
53	20240408	174500	97302160	13610	13610	13610	13610	0
54	20240408	174400	97302160	13610	13610	13610	13610	0
55	20240408	174300	97302160	13610	13610	13610	13610	0
56	20240408	174200	97302160	13610	13610	13610	13610	0
57	20240408	174100	97302160	13610	13610	13610	13610	0
58	20240408	174000	97302160	13610	13610	13610	13610	0
59	20240408	173900	97302160	13610	13610	13610	13610	0
60	20240408	173800	97302160	13610	13610	13610	13610	0
61	20240408	173700	97302160	13610	13610	13610	13610	0
62	20240408	173600	97302160	13610	13610	13610	13610	258
63	20240408	173500	97302160	13610	13610	13610	13610	0
64	20240408	173400	97302160	13610	13610	13610	13610	0
65	20240408	173300	97302160	13610	13610	13610	13610	0
66	20240408	173200	97302160	13610	13610	13610	13610	0
67	20240408	173100	97302160	13610	13610	13610	13610	0
68	20240408	173000	97302160	13610	13610	13610	13610	0
69	20240408	172900	97302160	13610	13610	13610	13610	0
70	20240408	172800	97302160	13610	13610	13610	13610	0
71	20240408	172700	97302160	13610	13610	13610	13610	0
72	20240408	172600	97302160	13610	13610	13610	13610	0
73	20240408	172500	97302160	13610	13610	13610	13610	0
74	20240408	172400	97302160	13610	13610	13610	13610	0
75	20240408	172300	97302160	13610	13610	13610	13610	0
76	20240408	172200	97302160	13610	13610	13610	13610	0
77	20240408	172100	97302160	13610	13610	13610	13610	0
78	20240408	172000	97302160	13610	13610	13610	13610	0
79	20240408	171900	97302160	13610	13610	13610	13610	0
80	20240408	171800	97302160	13610	13610	13610	13610	0
81	20240408	171700	97302160	13610	13610	13610	13610	0
82	20240408	171600	97302160	13610	13610	13610	13610	0
83	20240408	171500	97302160	13610	13610	13610	13610	0
84	20240408	171400	97302160	13610	13610	13610	13610	0
85	20240408	171300	97302160	13610	13610	13610	13610	0
86	20240408	171200	97302160	13610	13610	13610	13610	0
87	20240408	171100	97302160	13610	13610	13610	13610	0
88	20240408	171000	97302160	13610	13610	13610	13610	0
89	20240408	170900	97302160	13610	13610	13610	13610	0
90	20240408	170800	97302160	13610	13610	13610	13610	0
91	20240408	170700	97302160	13610	13610	13610	13610	0
92	20240408	170600	97302160	13610	13610	13610	13610	258
93	20240408	170500	97302160	13610	13610	13610	13610	0
94	20240408	170400	97302160	13610	13610	13610	13610	0
95	20240408	170300	97302160	13610	13610	13610	13610	0
96	20240408	170200	97302160	13610	13610	13610	13610	0
97	20240408	170100	97302160	13610	13610	13610	13610	0
98	20240408	170000	97302160	13610	13610	13610	13610	0
99	20240408	165900	97302160	13610	13610	13610	13610	0
100	20240408	165800	97302160	13610	13610	13610	13610	0
101	20240408	165700	97302160	13610	13610	13610	13610	0
102	20240408	165600	97302160	13610	13610	13610	13610	0
103	20240408	165500	97302160	13610	13610	13610	13610	0
104	20240408	165400	97302160	13610	13610	13610	13610	0
105	20240408	165300	97302160	13610	13610	13610	13610	0
106	20240408	165200	97302160	13610	13610	13610	13610	0
107	20240408	165100	97302160	13610	13610	13610	13610	0
108	20240408	165000	97302160	13610	13610	13610	13610	0
109	20240408	164900	97302160	13610	13610	13610	13610	0
110	20240408	164800	97302160	13610	13610	13610	13610	0
111	20240408	164700	97302160	13610	13610	13610	13610	0
112	20240408	164600	97302160	13610	13610	13610	13610	0
113	20240408	164500	97302160	13610	13610	13610	13610	0
114	20240408	164400	97302160	13610	13610	13610	13610	0
115	20240408	164300	97302160	13610	13610	13610	13610	0
116	20240408	164200	97302160	13610	13610	13610	13610	0
117	20240408	164100	97302160	13610	13610	13610	13610	0
118	20240408	164000	97302160	13610	13610	13610	13610	0
119	20240408	163900	97302160	13610	13610	13610	13610	0
120	20240408	163800	97302160	13610	13610	13610	13610	0
121	20240408	163700	97302160	13610	13610	13610	13610	0
122	20240408	163600	97302160	13610	13610	13610	13610	258
123	20240408	163500	97302160	13610	13610	13610	13610	0
124	20240408	163400	97302160	13610	13610	13610	13610	0
125	20240408	163300	97302160	13610	13610	13610	13610	0
126	20240408	163200	97302160	13610	13610	13610	13610	0
127	20240408	163100	97302160	13610	13610	13610	13610	0
128	20240408	163000	97302160	13610	13610	13610	13610	0
129	20240408	162900	97302160	13610	13610	13610	13610	0
130	20240408	162800	97302160	13610	13610	13610	13610	0
131	20240408	162700	97302160	13610	13610	13610	13610	0
132	20240408	162600	97302160	13610	13610	13610	13610	0
133	20240408	162500	97302160	13610	13610	13610	13610	0
134	20240408	162400	97302160	13610	13610	13610	13610	0
135	20240408	162300	97302160	13610	13610	13610	13610	0
136	20240408	162200	97302160	13610	13610	13610	13610	0
137	20240408	162100	97302160	13610	13610	13610	13610	0
138	20240408	162000	97302160	13610	13610	13610	13610	0
139	20240408	161900	97302160	13610	13610	13610	13610	0
140	20240408	161800	97302160	13610	13610	13610	13610	0
141	20240408	161700	97302160	13610	13610	13610	13610	0
142	20240408	161600	97302160	13610	13610	13610	13610	0
143	20240408	161500	97302160	13610	13610	13610	13610	0
144	20240408	161400	97302160	13610	13610	13610	13610	0
145	20240408	161300	97302160	13610	13610	13610	13610	0
146	20240408	161200	97302160	13610	13610	13610	13610	0
147	20240408	161100	97302160	13610	13610	13610	13610	0
148	20240408	161000	97302160	13610	13610	13610	13610	0
149	20240408	160900	97302160	13610	13610	13610	13610	0
150	20240408	160800	97302160	13610	13610	13610	13610	0
151	20240408	160700	97302160	13610	13610	13610	13610	0
152	20240408	160600	97302160	13610	13610	13610	13610	258
153	20240408	160500	97302160	13610	13610	13610	13610	0
154	20240408	160400	97302160	13610	13610	13610	13610	0
155	20240408	160300	97302160	13610	13610	13610	13610	0
156	20240408	160200	97302160	13610	13610	13610	13610	0
157	20240408	160100	97302160	13610	13610	13610	13610	0
158	20240408	160000	97302160	13610	13610	13610	13610	0
159	20240408	155900	97302160	13610	13610	13610	13610	0
160	20240408	155800	97302160	13610	13610	13610	13610	0
161	20240408	155700	97302160	13610	13610	13610	13610	0
162	20240408	155600	97302160	13610	13610	13610	13610	0
163	20240408	155500	97302160	13610	13610	13610	13610	0
164	20240408	155400	97302160	13610	13610	13610	13610	0
165	20240408	155300	97302160	13610	13610	13610	13610	0
166	20240408	155200	97302160	13610	13610	13610	13610	0
167	20240408	155100	97302160	13610	13610	13610	13610	0
168	20240408	155000	97302160	13610	13610	13610	13610	0
169	20240408	154900	97302160	13610	13610	13610	13610	0
170	20240408	154800	97302160	13610	13610	13610	13610	0
171	20240408	154700	97302160	13610	13610	13610	13610	0
172	20240408	154600	97302160	13610	13610	13610	13610	0
173	20240408	154500	97302160	13610	13610	13610	13610	0
174	20240408	154400	97302160	13610	13610	13610	13610	0
175	20240408	154300	97302160	13610	13610	13610	13610	0
176	20240408	154200	97302160	13610	13610	13610	13610	0
177	20240408	154100	97302160	13610	13610	13610	13610	0
178	20240408	154000	97302160	13610	13610	13610	13610	0
179	20240408	153900	97302160	13610	13610	13610	13610	0
180	20240408	153800	97302160	13610	13610	13610	13610	0
181	20240408	153700	97302160	13610	13610	13610	13610	0
182	20240408	153600	97302160	13610	13610	13610	13610	258
183	20240408	153500	97302160	13610	13610	13610	13610	0
184	20240408	153400	97302160	13610	13610	13610	13610	0
185	20240408	153300	97302160	13610	13610	13610	13610	0
186	20240408	153200	97302160	13610	13610	13610	13610	0
187	20240408	153100	97302160	13610	13610	13610	13610	0
188	20240408	153000	97302160	13610	13610	13610	13610	258
189	20240408	152900	93790780	13590	13590	13590	13590	0
190	20240408	152800	93790780	13590	13590	13590	13590	0
191	20240408	152700	93790780	13590	13590	13590	13590	0
192	20240408	152600	93790780	13590	13590	13590	13590	0
193	20240408	152500	93790780	13590	13590	13590	13590	0
194	20240408	152400	93790780	13590	13590	13590	13590	0
195	20240408	152300	93790780	13590	13590	13590	13590	0
196	20240408	152200	93790780	13590	13590	13590	13590	0
197	20240408	152100	93790780	13590	13590	13590	13590	0
198	20240408	152000	93790780	13590	13590	13590	13590	0
199	20240408	151900	93790780	13590	13550	13590	13550	373
200	20240408	151800	88725150	13580	13580	13580	13550	114
201	20240408	151700	87177350	13580	13580	13580	13580	100
202	20240408	151600	85819350	13580	13580	13580	13580	61
203	20240408	151500	84990970	13580	13580	13580	13580	0
204	20240408	151400	84990970	13580	13580	13580	13580	0
205	20240408	151300	84990970	13580	13580	13580	13580	18
206	20240408	151200	84746530	13580	13580	13580	13580	0
207	20240408	151100	84746530	13580	13580	13580	13580	10
208	20240408	151000	84610730	13550	13550	13550	13550	1
209	20240408	150900	84597180	13550	13550	13550	13550	1
210	20240408	150800	84583630	13580	13580	13580	13580	0
211	20240408	150700	84583630	13580	13540	13580	13540	127
212	20240408	150600	82861250	13540	13520	13540	13520	140
213	20240408	150500	80968060	13520	13520	13520	13520	0
214	20240408	150400	80968060	13520	13520	13520	13520	0
215	20240408	150300	80968060	13520	13520	13520	13520	30
216	20240408	150200	80562460	13500	13510	13510	13500	750
217	20240408	150100	70437130	13510	13510	13510	13510	0
218	20240408	150000	70437130	13510	13510	13510	13510	1
219	20240408	145900	70423620	13510	13510	13510	13510	4
220	20240408	145800	70369580	13510	13510	13510	13510	0
221	20240408	145700	70369580	13510	13510	13510	13510	0
222	20240408	145600	70369580	13510	13510	13510	13510	0
223	20240408	145500	70369580	13510	13510	13510	13510	0
224	20240408	145400	70369580	13510	13510	13510	13510	5
225	20240408	145300	70302030	13510	13510	13510	13510	0
226	20240408	145200	70302030	13510	13510	13510	13510	0
227	20240408	145100	70302030	13510	13510	13510	13510	0
228	20240408	145000	70302030	13510	13510	13510	13510	0
229	20240408	144900	70302030	13510	13510	13510	13510	4
230	20240408	144800	70247990	13510	13510	13510	13510	0
231	20240408	144700	70247990	13510	13510	13510	13510	0
232	20240408	144600	70247990	13510	13510	13510	13510	0
233	20240408	144500	70247990	13510	13510	13510	13510	0
234	20240408	144400	70247990	13510	13510	13510	13510	4
235	20240408	144300	70193950	13510	13510	13510	13510	0
236	20240408	144200	70193950	13510	13510	13510	13510	0
237	20240408	144100	70193950	13510	13510	13510	13510	0
238	20240408	144000	70193950	13510	13510	13510	13510	0
239	20240408	143900	70193950	13510	13510	13510	13510	0
240	20240408	143800	70193950	13510	13510	13510	13510	3
241	20240408	143700	70153420	13520	13520	13520	13520	0
242	20240408	143600	70153420	13520	13520	13520	13520	0
243	20240408	143500	70153420	13520	13520	13520	13520	0
244	20240408	143400	70153420	13520	13520	13520	13520	0
245	20240408	143300	70153420	13520	13520	13520	13520	111
246	20240408	143200	68652700	13520	13520	13520	13520	0
247	20240408	143100	68652700	13520	13520	13520	13520	0
248	20240408	143000	68652700	13520	13520	13520	13520	0
249	20240408	142900	68652700	13520	13520	13520	13520	0
250	20240408	142800	68652700	13520	13520	13520	13520	4
251	20240408	142700	68598620	13530	13530	13530	13530	2
252	20240408	142600	68571560	13520	13520	13520	13520	0
253	20240408	142500	68571560	13520	13520	13520	13520	0
254	20240408	142400	68571560	13520	13520	13520	13520	0
255	20240408	142300	68571560	13520	13520	13520	13520	0
256	20240408	142200	68571560	13520	13520	13520	13520	4
257	20240408	142100	68517480	13520	13520	13520	13520	0
258	20240408	142000	68517480	13520	13520	13520	13520	0
259	20240408	141900	68517480	13520	13520	13520	13520	0
260	20240408	141800	68517480	13520	13520	13520	13520	0
261	20240408	141700	68517480	13520	13520	13520	13520	3
262	20240408	141600	68476920	13520	13520	13520	13520	20
263	20240408	141500	68206520	13520	13520	13520	13520	0
264	20240408	141400	68206520	13520	13520	13520	13520	0
265	20240408	141300	68206520	13520	13520	13520	13520	0
266	20240408	141200	68206520	13520	13520	13520	13520	11
267	20240408	141100	68057800	13520	13520	13520	13520	0
268	20240408	141000	68057800	13520	13520	13520	13520	0
269	20240408	140900	68057800	13520	13520	13520	13520	0
270	20240408	140800	68057800	13520	13520	13520	13520	0
271	20240408	140700	68057800	13520	13520	13520	13520	3
272	20240408	140600	68017240	13520	13520	13520	13520	0
273	20240408	140500	68017240	13520	13520	13520	13520	0
274	20240408	140400	68017240	13520	13520	13520	13520	0
275	20240408	140300	68017240	13520	13520	13520	13520	0
276	20240408	140200	68017240	13520	13520	13520	13520	0
277	20240408	140100	68017240	13520	13520	13520	13520	105
278	20240408	140000	66597640	13520	13520	13520	13520	0
279	20240408	135900	66597640	13520	13520	13520	13520	1
280	20240408	135800	66584120	13520	13520	13520	13520	0
281	20240408	135700	66584120	13520	13520	13520	13520	0
282	20240408	135600	66584120	13520	13530	13530	13520	8
283	20240408	135500	66475910	13530	13520	13530	13520	4
284	20240408	135400	66421800	13520	13520	13520	13520	0
285	20240408	135300	66421800	13520	13520	13520	13520	0
286	20240408	135200	66421800	13520	13520	13520	13520	0
287	20240408	135100	66421800	13520	13520	13520	13520	3
288	20240408	135000	66381240	13520	13520	13520	13520	20
289	20240408	134900	66110840	13520	13520	13520	13520	100
290	20240408	134800	64758840	13520	13520	13520	13520	0
291	20240408	134700	64758840	13520	13520	13520	13520	0
292	20240408	134600	64758840	13520	13520	13520	13520	1
293	20240408	134500	64745320	13520	13520	13520	13520	5
294	20240408	134400	64677720	13530	13530	13530	13530	0
295	20240408	134300	64677720	13530	13530	13530	13530	1
296	20240408	134200	64664190	13530	13530	13530	13530	0
297	20240408	134100	64664190	13530	13530	13530	13530	4
298	20240408	134000	64610070	13520	13520	13520	13520	4
299	20240408	133900	64555990	13530	13530	13530	13530	0
300	20240408	133800	64555990	13530	13530	13530	13530	34
301	20240408	133700	64095970	13530	13530	13530	13530	0
302	20240408	133600	64095970	13530	13530	13530	13530	0
303	20240408	133500	64095970	13530	13530	13530	13530	3
304	20240408	133400	64055380	13530	13530	13530	13530	0
305	20240408	133300	64055380	13530	13530	13530	13530	0
306	20240408	133200	64055380	13530	13530	13530	13530	0
307	20240408	133100	64055380	13530	13530	13530	13530	0
308	20240408	133000	64055380	13530	13530	13530	13530	4
309	20240408	132900	64001260	13530	13530	13530	13530	0
310	20240408	132800	64001260	13530	13530	13530	13530	0
311	20240408	132700	64001260	13530	13530	13530	13530	0
312	20240408	132600	64001260	13530	13530	13530	13530	0
313	20240408	132500	64001260	13530	13530	13530	13530	0
314	20240408	132400	64001260	13530	13530	13530	13530	4
315	20240408	132300	63947140	13530	13530	13530	13530	0
316	20240408	132200	63947140	13530	13530	13530	13530	0
317	20240408	132100	63947140	13530	13530	13530	13530	0
318	20240408	132000	63947140	13530	13530	13530	13530	0
319	20240408	131900	63947140	13530	13540	13550	13530	7
320	20240408	131800	63852400	13530	13530	13530	13530	0
321	20240408	131700	63852400	13530	13530	13530	13530	0
322	20240408	131600	63852400	13530	13530	13530	13530	0
323	20240408	131500	63852400	13530	13530	13530	13530	0
324	20240408	131400	63852400	13530	13530	13530	13530	103
325	20240408	131300	62458810	13550	13550	13550	13550	0
326	20240408	131200	62458810	13550	13550	13550	13550	0
327	20240408	131100	62458810	13550	13550	13550	13550	0
328	20240408	131000	62458810	13550	13530	13550	13530	2
329	20240408	130900	62431730	13520	13520	13520	13520	0
330	20240408	130800	62431730	13520	13520	13520	13520	3
331	20240408	130700	62391170	13520	13520	13520	13520	0
332	20240408	130600	62391170	13520	13520	13520	13520	0
333	20240408	130500	62391170	13520	13520	13520	13520	1
334	20240408	130400	62377650	13520	13520	13520	13520	0
335	20240408	130300	62377650	13520	13520	13520	13520	5
336	20240408	130200	62310050	13520	13520	13520	13520	1
337	20240408	130100	62296530	13520	13520	13520	13520	0
338	20240408	130000	62296530	13520	13520	13520	13520	0
339	20240408	125900	62296530	13520	13520	13520	13520	10
340	20240408	125800	62161330	13520	13520	13520	13520	4
341	20240408	125700	62107250	13550	13550	13550	13550	0
342	20240408	125600	62107250	13550	13520	13560	13520	11
343	20240408	125500	61958350	13520	13520	13520	13520	0
344	20240408	125400	61958350	13520	13520	13520	13520	0
345	20240408	125300	61958350	13520	13520	13520	13520	0
346	20240408	125200	61958350	13520	13520	13520	13520	4
347	20240408	125100	61904270	13520	13520	13520	13520	0
348	20240408	125000	61904270	13520	13520	13520	13520	0
349	20240408	124900	61904270	13520	13520	13520	13520	0
350	20240408	124800	61904270	13520	13520	13520	13520	0
351	20240408	124700	61904270	13520	13520	13520	13520	3
352	20240408	124600	61863710	13520	13520	13520	13520	16
353	20240408	124500	61647390	13550	13530	13550	13530	2
354	20240408	124400	61620310	13520	13520	13520	13520	0
355	20240408	124300	61620310	13520	13520	13520	13520	0
356	20240408	124200	61620310	13520	13520	13520	13520	4
357	20240408	124100	61566230	13520	13520	13520	13520	0
358	20240408	124000	61566230	13520	13520	13520	13520	0
359	20240408	123900	61566230	13520	13520	13520	13520	0
360	20240408	123800	61566230	13520	13520	13520	13520	0
361	20240408	123700	61566230	13520	13520	13520	13520	4
362	20240408	123600	61512150	13520	13520	13520	13520	0
363	20240408	123500	61512150	13520	13520	13520	13520	0
364	20240408	123400	61512150	13520	13520	13520	13520	0
365	20240408	123300	61512150	13520	13520	13520	13520	0
366	20240408	123200	61512150	13520	13520	13520	13520	0
367	20240408	123100	61512150	13520	13520	13520	13520	4
368	20240408	123000	61458070	13560	13560	13560	13560	0
369	20240408	122900	61458070	13560	13560	13560	13560	0
370	20240408	122800	61458070	13560	13550	13560	13550	3
371	20240408	122700	61417410	13540	13530	13540	13530	3
372	20240408	122600	61376810	13520	13520	13520	13520	11
373	20240408	122500	61228090	13530	13530	13530	13530	0
374	20240408	122400	61228090	13530	13530	13530	13530	0
375	20240408	122300	61228090	13530	13530	13530	13530	0
376	20240408	122200	61228090	13530	13530	13530	13530	1
377	20240408	122100	61214560	13520	13520	13520	13520	5
378	20240408	122000	61146960	13520	13520	13520	13520	0
379	20240408	121900	61146960	13520	13520	13520	13520	0
380	20240408	121800	61146960	13520	13520	13520	13520	5
381	20240408	121700	61079360	13530	13530	13530	13530	0
382	20240408	121600	61079360	13530	13530	13530	13530	0
383	20240408	121500	61079360	13530	13530	13530	13530	1
384	20240408	121400	61065830	13560	13530	13560	13530	2
385	20240408	121300	61038740	13520	13520	13520	13520	0
386	20240408	121200	61038740	13520	13520	13520	13520	0
387	20240408	121100	61038740	13520	13520	13520	13520	100
388	20240408	121000	59686740	13520	13520	13520	13520	5
389	20240408	120900	59619140	13520	13520	13520	13520	0
390	20240408	120800	59619140	13520	13520	13520	13520	0
391	20240408	120700	59619140	13520	13520	13520	13520	0
392	20240408	120600	59619140	13520	13520	13520	13520	0
393	20240408	120500	59619140	13520	13520	13520	13520	2
394	20240408	120400	59592100	13520	13520	13520	13520	0
395	20240408	120300	59592100	13520	13520	13520	13520	0
396	20240408	120200	59592100	13520	13520	13520	13520	0
397	20240408	120100	59592100	13520	13520	13520	13520	0
398	20240408	120000	59592100	13520	13520	13520	13520	4
399	20240408	115900	59538020	13520	13520	13520	13520	0
400	20240408	115800	59538020	13520	13520	13520	13520	2
401	20240408	115700	59510980	13550	13550	13550	13550	0
402	20240408	115600	59510980	13550	13550	13550	13550	0
403	20240408	115500	59510980	13550	13530	13550	13530	2
404	20240408	115400	59483900	13520	13520	13520	13520	0
405	20240408	115300	59483900	13520	13520	13520	13520	97
406	20240408	115200	58172460	13540	13530	13540	13530	65
407	20240408	115100	57292370	13520	13520	13520	13520	2
408	20240408	115000	57265330	13540	13540	13540	13540	0
409	20240408	114900	57265330	13540	13540	13540	13540	2
410	20240408	114800	57238250	13520	13520	13520	13520	37
411	20240408	114700	56738010	13510	13510	13510	13510	0
412	20240408	114600	56738010	13510	13510	13510	13510	0
413	20240408	114500	56738010	13510	13510	13510	13510	0
414	20240408	114400	56738010	13510	13510	13510	13510	5
415	20240408	114300	56670460	13510	13510	13510	13510	3
416	20240408	114200	56629930	13530	13530	13530	13530	0
417	20240408	114100	56629930	13530	13530	13530	13530	0
418	20240408	114000	56629930	13530	13550	13550	13530	168
419	20240408	113900	54356790	13540	13510	13540	13510	2
420	20240408	113800	54329740	13530	13510	13570	13510	12
421	20240408	113700	54167210	13500	13500	13500	13500	0
422	20240408	113600	54167210	13500	13500	13500	13500	1
423	20240408	113500	54153710	13530	13480	13530	13480	5
424	20240408	113400	54086170	13500	13480	13500	13480	2
425	20240408	113300	54059190	13470	13470	13470	13470	0
426	20240408	113200	54059190	13470	13470	13470	13470	0
427	20240408	113100	54059190	13470	13470	13470	13470	2
428	20240408	113000	54032250	13470	13470	13470	13470	0
429	20240408	112900	54032250	13470	13470	13470	13470	0
430	20240408	112800	54032250	13470	13470	13470	13470	0
431	20240408	112700	54032250	13470	13470	13470	13470	0
432	20240408	112600	54032250	13470	13470	13470	13470	0
433	20240408	112500	54032250	13470	13470	13470	13470	1
434	20240408	112400	54018780	13470	13470	13470	13470	22
435	20240408	112300	53722440	13470	13470	13470	13470	0
436	20240408	112200	53722440	13470	13470	13470	13470	0
437	20240408	112100	53722440	13470	13470	13470	13470	0
438	20240408	112000	53722440	13470	13470	13470	13470	0
439	20240408	111900	53722440	13470	13470	13470	13470	0
440	20240408	111800	53722440	13470	13470	13470	13470	1
441	20240408	111700	53708970	13470	13470	13470	13470	1
442	20240408	111600	53695500	13500	13470	13500	13470	2
443	20240408	111500	53668530	13490	13510	13510	13460	360
444	20240408	111400	48815680	13510	13510	13510	13510	0
445	20240408	111300	48815680	13510	13510	13510	13510	0
446	20240408	111200	48815680	13510	13510	13510	13510	1
447	20240408	111100	48802170	13510	13510	13510	13510	0
448	20240408	111000	48802170	13510	13510	13510	13510	1
449	20240408	110900	48788660	13540	13540	13540	13540	0
450	20240408	110800	48788660	13540	13540	13540	13540	0
451	20240408	110700	48788660	13540	13540	13540	13540	0
452	20240408	110600	48788660	13540	13480	13540	13480	5
453	20240408	110500	48721140	13480	13480	13500	13480	3
454	20240408	110400	48680680	13500	13470	13500	13470	2
455	20240408	110300	48653710	13490	13450	13490	13450	44
456	20240408	110200	48061860	13470	13510	13510	13470	138
457	20240408	110100	46199160	13510	13510	13510	13510	0
458	20240408	110000	46199160	13510	13510	13510	13510	0
459	20240408	105900	46199160	13510	13500	13540	13500	173
460	20240408	105800	43861910	13500	13500	13500	13500	0
461	20240408	105700	43861910	13500	13500	13500	13500	1
462	20240408	105600	43848410	13500	13500	13500	13500	0
463	20240408	105500	43848410	13500	13500	13500	13500	0
464	20240408	105400	43848410	13500	13500	13500	13500	0
465	20240408	105300	43848410	13500	13500	13500	13500	0
466	20240408	105200	43848410	13500	13500	13500	13500	1
467	20240408	105100	43834910	13520	13460	13520	13460	46
468	20240408	105000	43213960	13480	13460	13480	13460	4
469	20240408	104900	43160080	13480	13480	13480	13480	0
470	20240408	104800	43160080	13480	13480	13480	13480	0
471	20240408	104700	43160080	13480	13480	13480	13480	0
472	20240408	104600	43160080	13480	13450	13480	13450	3
473	20240408	104500	43119690	13470	13460	13500	13460	3
474	20240408	104400	43079260	13480	13480	13480	13480	0
475	20240408	104300	43079260	13480	13460	13480	13460	2
476	20240408	104200	43052320	13480	13460	13480	13460	2
477	20240408	104100	43025380	13450	13450	13450	13450	0
478	20240408	104000	43025380	13450	13450	13450	13450	0
479	20240408	103900	43025380	13450	13450	13450	13450	1
480	20240408	103800	43011930	13450	13450	13450	13450	1
481	20240408	103700	42998480	13500	13500	13500	13500	1
482	20240408	103600	42984980	13450	13450	13500	13450	17
483	20240408	103500	42756220	13440	13440	13440	13440	0
484	20240408	103400	42756220	13440	13440	13440	13440	0
485	20240408	103300	42756220	13440	13440	13440	13440	0
486	20240408	103200	42756220	13440	13440	13440	13440	1
487	20240408	103100	42742780	13440	13440	13440	13440	1
488	20240408	103000	42729340	13450	13450	13450	13450	0
489	20240408	102900	42729340	13450	13450	13450	13450	0
490	20240408	102800	42729340	13450	13450	13450	13450	0
491	20240408	102700	42729340	13450	13450	13450	13450	5
492	20240408	102600	42662090	13440	13440	13440	13440	1
493	20240408	102500	42648650	13450	13450	13450	13450	1
494	20240408	102400	42635200	13450	13440	13450	13440	5
495	20240408	102300	42567960	13440	13440	13440	13440	1
496	20240408	102200	42554520	13440	13440	13440	13440	0
497	20240408	102100	42554520	13440	13440	13440	13440	1
498	20240408	102000	42541080	13450	13440	13450	13440	13
499	20240408	101900	42366290	13440	13440	13450	13430	5
500	20240408	101800	42299080	13450	13450	13450	13450	0
501	20240408	101700	42299080	13450	13450	13450	13450	10
502	20240408	101600	42164580	13440	13440	13450	13440	9
503	20240408	101500	42043580	13440	13440	13450	13440	10
504	20240408	101400	41909130	13460	13460	13460	13460	0
505	20240408	101300	41909130	13460	13440	13460	13430	94
506	20240408	101200	40646210	13460	13480	13500	13450	322
507	20240408	101100	36313150	13500	13480	13500	13480	7
508	20240408	101000	36218680	13500	13480	13500	13480	501
509	20240408	100900	29459950	13470	13470	13470	13470	2
510	20240408	100800	29433010	13480	13480	13480	13480	0
511	20240408	100700	29433010	13480	13480	13480	13480	0
512	20240408	100600	29433010	13480	13470	13480	13470	3
513	20240408	100500	29392580	13470	13460	13470	13460	3
514	20240408	100400	29352180	13480	13470	13480	13470	4
515	20240408	100300	29298280	13470	13470	13470	13470	0
516	20240408	100200	29298280	13470	13470	13470	13470	1
517	20240408	100100	29284810	13460	13460	13460	13460	0
518	20240408	100000	29284810	13460	13460	13470	13460	3
519	20240408	095900	29244420	13470	13470	13470	13470	5
520	20240408	095800	29177070	13470	13470	13470	13470	10
521	20240408	095700	29042370	13460	13460	13460	13460	0
522	20240408	095600	29042370	13460	13460	13460	13460	5
523	20240408	095500	28975070	13460	13460	13460	13460	0
524	20240408	095400	28975070	13460	13460	13460	13460	0
525	20240408	095300	28975070	13460	13460	13460	13460	0
526	20240408	095200	28975070	13460	13460	13460	13460	1
527	20240408	095100	28961610	13450	13450	13450	13450	5
528	20240408	095000	28894360	13450	13450	13450	13450	8
529	20240408	094900	28786760	13470	13470	13470	13470	2
530	20240408	094800	28759820	13460	13460	13470	13460	7
531	20240408	094700	28665560	13470	13470	13470	13470	0
532	20240408	094600	28665560	13470	13460	13470	13460	2
533	20240408	094500	28638630	13470	13500	13500	13470	161
534	20240408	094400	26468420	13510	13510	13510	13510	1
535	20240408	094300	26454910	13510	13510	13510	13510	0
536	20240408	094200	26454910	13510	13510	13510	13510	3
537	20240408	094100	26414380	13510	13490	13520	13490	4
538	20240408	094000	26360340	13520	13520	13520	13520	0
539	20240408	093900	26360340	13520	13490	13520	13490	17
540	20240408	093800	26130570	13500	13480	13500	13480	2
541	20240408	093700	26103590	13500	13480	13500	13480	6
542	20240408	093600	26022650	13500	13460	13500	13460	11
543	20240408	093500	25874380	13480	13460	13520	13460	6
544	20240408	093400	25793510	13480	13440	13480	13440	6
545	20240408	093300	25712790	13470	13440	13520	13440	49
546	20240408	093200	25051950	13580	13510	13580	13490	204
547	20240408	093100	22296540	13530	13530	13530	13530	0
548	20240408	093000	22296540	13530	13530	13530	13530	0
549	20240408	092900	22296540	13530	13530	13530	13530	0
550	20240408	092800	22296540	13530	13520	13530	13520	3
551	20240408	092700	22255960	13510	13510	13510	13510	0
552	20240408	092600	22255960	13510	13510	13510	13510	0
553	20240408	092500	22255960	13510	13510	13510	13510	0
554	20240408	092400	22255960	13510	13510	13510	13510	0
555	20240408	092300	22255960	13510	13510	13510	13510	0
556	20240408	092200	22255960	13510	13510	13510	13510	90
557	20240408	092100	21040060	13530	13520	13530	13520	2
558	20240408	092000	21013010	13530	13530	13530	13530	0
559	20240408	091900	21013010	13530	13520	13530	13520	3
560	20240408	091800	20972430	13540	13540	13540	13540	0
561	20240408	091700	20972430	13540	13510	13540	13510	2
562	20240408	091600	20945380	13530	13530	13530	13530	0
563	20240408	091500	20945380	13530	13430	13580	13430	73
564	20240408	091400	19958240	13580	13580	13580	13580	0
565	20240408	091300	19958240	13580	13580	13580	13580	0
566	20240408	091200	19958240	13580	13370	13590	13370	51
567	20240408	091100	19266880	13590	13510	13600	13350	461
568	20240408	091000	13068110	13500	13500	13500	13500	0
569	20240408	090900	13068110	13500	13500	13500	13500	135
570	20240408	090800	11245610	13600	13600	13600	13600	61
571	20240408	090700	10416010	13600	13600	13600	13600	0
572	20240408	090600	10416010	13600	13600	13600	13600	0
573	20240408	090500	10416010	13600	13600	13600	13600	0
574	20240408	090400	10416010	13600	13630	13630	13600	182
575	20240408	090300	7940390	13630	13700	13700	13630	290
576	20240408	090200	3986700	13640	13640	13640	13640	10
577	20240408	090100	3850300	13640	13640	13640	13640	0
578	20240408	090000	3850300	13640	13730	13730	13640	281