KissMeData/005250/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	184200	955058740	15600	15600	15600	15600	9239
3	20240411	184100	955058740	15600	15600	15600	15600	0
4	20240411	184000	955058740	15600	15600	15600	15600	0
5	20240411	183900	955058740	15600	15600	15600	15600	0
6	20240411	183800	955058740	15600	15600	15600	15600	0
7	20240411	183700	955058740	15600	15600	15600	15600	0
8	20240411	183600	955058740	15600	15600	15600	15600	0
9	20240411	183500	955058740	15600	15600	15600	15600	0
10	20240411	183400	955058740	15600	15600	15600	15600	0
11	20240411	183300	955058740	15600	15600	15600	15600	0
12	20240411	183200	955058740	15600	15600	15600	15600	0
13	20240411	183100	955058740	15600	15600	15600	15600	0
14	20240411	183000	955058740	15600	15600	15600	15600	0
15	20240411	182900	955058740	15600	15600	15600	15600	0
16	20240411	182800	955058740	15600	15600	15600	15600	0
17	20240411	182700	955058740	15600	15600	15600	15600	0
18	20240411	182600	955058740	15600	15600	15600	15600	0
19	20240411	182500	955058740	15600	15600	15600	15600	0
20	20240411	182400	955058740	15600	15600	15600	15600	0
21	20240411	182300	955058740	15600	15600	15600	15600	0
22	20240411	182200	955058740	15600	15600	15600	15600	0
23	20240411	182100	955058740	15600	15600	15600	15600	0
24	20240411	182000	955058740	15600	15600	15600	15600	0
25	20240411	181900	955058740	15600	15600	15600	15600	0
26	20240411	181800	955058740	15600	15600	15600	15600	0
27	20240411	181700	955058740	15600	15600	15600	15600	0
28	20240411	181600	955058740	15600	15600	15600	15600	0
29	20240411	181500	955058740	15600	15600	15600	15600	0
30	20240411	181400	955058740	15600	15600	15600	15600	0
31	20240411	181300	955058740	15600	15600	15600	15600	0
32	20240411	181200	955058740	15600	15600	15600	15600	9239
33	20240411	181100	955058740	15600	15600	15600	15600	0
34	20240411	181000	955058740	15600	15600	15600	15600	0
35	20240411	180900	955058740	15600	15600	15600	15600	0
36	20240411	180800	955058740	15600	15600	15600	15600	0
37	20240411	180700	955058740	15600	15600	15600	15600	0
38	20240411	180600	955058740	15600	15600	15600	15600	0
39	20240411	180500	955058740	15600	15600	15600	15600	0
40	20240411	180400	955058740	15600	15600	15600	15600	0
41	20240411	180300	955058740	15600	15600	15600	15600	0
42	20240411	180200	955058740	15600	15600	15600	15600	0
43	20240411	180100	955058740	15600	15600	15600	15600	0
44	20240411	180000	955058740	15600	15600	15600	15600	0
45	20240411	175900	955058740	15600	15600	15600	15600	0
46	20240411	175800	955058740	15600	15600	15600	15600	0
47	20240411	175700	955058740	15600	15600	15600	15600	0
48	20240411	175600	955058740	15600	15600	15600	15600	0
49	20240411	175500	955058740	15600	15600	15600	15600	0
50	20240411	175400	955058740	15600	15600	15600	15600	0
51	20240411	175300	955058740	15600	15600	15600	15600	0
52	20240411	175200	955058740	15600	15600	15600	15600	0
53	20240411	175100	955058740	15600	15600	15600	15600	0
54	20240411	175000	955058740	15600	15600	15600	15600	0
55	20240411	174900	955058740	15600	15600	15600	15600	0
56	20240411	174800	955058740	15600	15600	15600	15600	0
57	20240411	174700	955058740	15600	15600	15600	15600	0
58	20240411	174600	955058740	15600	15600	15600	15600	0
59	20240411	174500	955058740	15600	15600	15600	15600	0
60	20240411	174400	955058740	15600	15600	15600	15600	0
61	20240411	174300	955058740	15600	15600	15600	15600	0
62	20240411	174200	955058740	15600	15600	15600	15600	9239
63	20240411	174100	955058740	15600	15600	15600	15600	0
64	20240411	174000	955058740	15600	15600	15600	15600	0
65	20240411	173900	955058740	15600	15600	15600	15600	0
66	20240411	173800	955058740	15600	15600	15600	15600	0
67	20240411	173700	955058740	15600	15600	15600	15600	0
68	20240411	173600	955058740	15600	15600	15600	15600	0
69	20240411	173500	955058740	15600	15600	15600	15600	0
70	20240411	173400	955058740	15600	15600	15600	15600	0
71	20240411	173300	955058740	15600	15600	15600	15600	0
72	20240411	173200	955058740	15600	15600	15600	15600	0
73	20240411	173100	955058740	15600	15600	15600	15600	0
74	20240411	173000	955058740	15600	15600	15600	15600	0
75	20240411	172900	955058740	15600	15600	15600	15600	0
76	20240411	172800	955058740	15600	15600	15600	15600	0
77	20240411	172700	955058740	15600	15600	15600	15600	0
78	20240411	172600	955058740	15600	15600	15600	15600	0
79	20240411	172500	955058740	15600	15600	15600	15600	0
80	20240411	172400	955058740	15600	15600	15600	15600	0
81	20240411	172300	955058740	15600	15600	15600	15600	0
82	20240411	172200	955058740	15600	15600	15600	15600	0
83	20240411	172100	955058740	15600	15600	15600	15600	0
84	20240411	172000	955058740	15600	15600	15600	15600	0
85	20240411	171900	955058740	15600	15600	15600	15600	0
86	20240411	171800	955058740	15600	15600	15600	15600	0
87	20240411	171700	955058740	15600	15600	15600	15600	0
88	20240411	171600	955058740	15600	15600	15600	15600	0
89	20240411	171500	955058740	15600	15600	15600	15600	0
90	20240411	171400	955058740	15600	15600	15600	15600	0
91	20240411	171300	955058740	15600	15600	15600	15600	0
92	20240411	171200	955058740	15600	15600	15600	15600	9239
93	20240411	171100	955058740	15600	15600	15600	15600	0
94	20240411	171000	955058740	15600	15600	15600	15600	0
95	20240411	170900	955058740	15600	15600	15600	15600	0
96	20240411	170800	955058740	15600	15600	15600	15600	0
97	20240411	170700	955058740	15600	15600	15600	15600	0
98	20240411	170600	955058740	15600	15600	15600	15600	0
99	20240411	170500	955058740	15600	15600	15600	15600	0
100	20240411	170400	955058740	15600	15600	15600	15600	0
101	20240411	170300	955058740	15600	15600	15600	15600	0
102	20240411	170200	955058740	15600	15600	15600	15600	0
103	20240411	170100	955058740	15600	15600	15600	15600	0
104	20240411	170000	955058740	15600	15600	15600	15600	0
105	20240411	165900	955058740	15600	15600	15600	15600	0
106	20240411	165800	955058740	15600	15600	15600	15600	0
107	20240411	165700	955058740	15600	15600	15600	15600	0
108	20240411	165600	955058740	15600	15600	15600	15600	0
109	20240411	165500	955058740	15600	15600	15600	15600	0
110	20240411	165400	955058740	15600	15600	15600	15600	0
111	20240411	165300	955058740	15600	15600	15600	15600	0
112	20240411	165200	955058740	15600	15600	15600	15600	0
113	20240411	165100	955058740	15600	15600	15600	15600	0
114	20240411	165000	955058740	15600	15600	15600	15600	0
115	20240411	164900	955058740	15600	15600	15600	15600	0
116	20240411	164800	955058740	15600	15600	15600	15600	0
117	20240411	164700	955058740	15600	15600	15600	15600	0
118	20240411	164600	955058740	15600	15600	15600	15600	0
119	20240411	164500	955058740	15600	15600	15600	15600	0
120	20240411	164400	955058740	15600	15600	15600	15600	0
121	20240411	164300	955058740	15600	15600	15600	15600	0
122	20240411	164200	955058740	15600	15600	15600	15600	9239
123	20240411	164100	955058740	15600	15600	15600	15600	0
124	20240411	164000	955058740	15600	15600	15600	15600	0
125	20240411	163900	955058740	15600	15600	15600	15600	0
126	20240411	163800	955058740	15600	15600	15600	15600	0
127	20240411	163700	955058740	15600	15600	15600	15600	0
128	20240411	163600	955058740	15600	15600	15600	15600	0
129	20240411	163500	955058740	15600	15600	15600	15600	0
130	20240411	163400	955058740	15600	15600	15600	15600	0
131	20240411	163300	955058740	15600	15600	15600	15600	0
132	20240411	163200	955058740	15600	15600	15600	15600	0
133	20240411	163100	955058740	15600	15600	15600	15600	0
134	20240411	163000	955058740	15600	15600	15600	15600	0
135	20240411	162900	955058740	15600	15600	15600	15600	0
136	20240411	162800	955058740	15600	15600	15600	15600	0
137	20240411	162700	955058740	15600	15600	15600	15600	0
138	20240411	162600	955058740	15600	15600	15600	15600	0
139	20240411	162500	955058740	15600	15600	15600	15600	0
140	20240411	162400	955058740	15600	15600	15600	15600	0
141	20240411	162300	955058740	15600	15600	15600	15600	0
142	20240411	162200	955058740	15600	15600	15600	15600	0
143	20240411	162100	955058740	15600	15600	15600	15600	0
144	20240411	162000	955058740	15600	15600	15600	15600	0
145	20240411	161900	955058740	15600	15600	15600	15600	0
146	20240411	161800	955058740	15600	15600	15600	15600	0
147	20240411	161700	955058740	15600	15600	15600	15600	0
148	20240411	161600	955058740	15600	15600	15600	15600	0
149	20240411	161500	955058740	15600	15600	15600	15600	0
150	20240411	161400	955058740	15600	15600	15600	15600	0
151	20240411	161300	955058740	15600	15600	15600	15600	0
152	20240411	161200	955058740	15600	15600	15600	15600	9239
153	20240411	161100	955058740	15600	15600	15600	15600	0
154	20240411	161000	955058740	15600	15600	15600	15600	0
155	20240411	160900	955058740	15600	15600	15600	15600	0
156	20240411	160800	955058740	15600	15600	15600	15600	0
157	20240411	160700	955058740	15600	15600	15600	15600	0
158	20240411	160600	955058740	15600	15600	15600	15600	0
159	20240411	160500	955058740	15600	15600	15600	15600	0
160	20240411	160400	955058740	15600	15600	15600	15600	0
161	20240411	160300	955058740	15600	15600	15600	15600	0
162	20240411	160200	955058740	15600	15600	15600	15600	0
163	20240411	160100	955058740	15600	15600	15600	15600	0
164	20240411	160000	955058740	15600	15600	15600	15600	0
165	20240411	155900	955058740	15600	15600	15600	15600	0
166	20240411	155800	955058740	15600	15600	15600	15600	0
167	20240411	155700	955058740	15600	15600	15600	15600	0
168	20240411	155600	955058740	15600	15600	15600	15600	0
169	20240411	155500	955058740	15600	15600	15600	15600	0
170	20240411	155400	955058740	15600	15600	15600	15600	0
171	20240411	155300	955058740	15600	15600	15600	15600	0
172	20240411	155200	955058740	15600	15600	15600	15600	0
173	20240411	155100	955058740	15600	15600	15600	15600	0
174	20240411	155000	955058740	15600	15600	15600	15600	0
175	20240411	154900	955058740	15600	15600	15600	15600	0
176	20240411	154800	955058740	15600	15600	15600	15600	0
177	20240411	154700	955058740	15600	15600	15600	15600	0
178	20240411	154600	955058740	15600	15600	15600	15600	0
179	20240411	154500	955058740	15600	15600	15600	15600	0
180	20240411	154400	955058740	15600	15600	15600	15600	0
181	20240411	154300	955058740	15600	15600	15600	15600	0
182	20240411	154200	955058740	15600	15600	15600	15600	9239
183	20240411	154100	955058740	15600	15600	15600	15600	0
184	20240411	154000	955058740	15600	15600	15600	15600	0
185	20240411	153900	955058740	15600	15600	15600	15600	0
186	20240411	153800	955058740	15600	15600	15600	15600	0
187	20240411	153700	955058740	15600	15600	15600	15600	0
188	20240411	153600	955058740	15600	15600	15600	15600	0
189	20240411	153500	955058740	15600	15600	15600	15600	0
190	20240411	153400	955058740	15600	15600	15600	15600	0
191	20240411	153300	955058740	15600	15600	15600	15600	0
192	20240411	153200	955058740	15600	15600	15600	15600	0
193	20240411	153100	955058740	15600	15600	15600	15600	0
194	20240411	153000	955058740	15600	15600	15600	15600	9239
195	20240411	152900	810930340	15630	15630	15630	15630	0
196	20240411	152800	810930340	15630	15630	15630	15630	0
197	20240411	152700	810930340	15630	15630	15630	15630	0
198	20240411	152600	810930340	15630	15630	15630	15630	0
199	20240411	152500	810930340	15630	15630	15630	15630	0
200	20240411	152400	810930340	15630	15630	15630	15630	0
201	20240411	152300	810930340	15630	15630	15630	15630	0
202	20240411	152200	810930340	15630	15630	15630	15630	0
203	20240411	152100	810930340	15630	15630	15630	15630	0
204	20240411	152000	810930340	15630	15630	15630	15630	0
205	20240411	151900	810930340	15630	15630	15630	15630	4
206	20240411	151800	810867820	15630	15630	15630	15630	1
207	20240411	151700	810852190	15610	15610	15630	15610	204
208	20240411	151600	807665950	15620	15640	15640	15610	701
209	20240411	151500	796710520	15630	15640	15640	15630	109
210	20240411	151400	795006470	15640	15640	15640	15630	225
211	20240411	151300	791488350	15640	15640	15640	15640	120
212	20240411	151200	789611550	15640	15660	15660	15640	34
213	20240411	151100	789079750	15680	15660	15700	15640	113
214	20240411	151000	787311030	15690	15630	15710	15630	693
215	20240411	150900	776457040	15650	15650	15650	15650	0
216	20240411	150800	776457040	15650	15660	15660	15620	248
217	20240411	150700	772577610	15670	15670	15670	15670	0
218	20240411	150600	772577610	15670	15670	15680	15670	70
219	20240411	150500	771480520	15680	15670	15700	15670	17
220	20240411	150400	771213840	15680	15650	15680	15650	115
221	20240411	150300	769413970	15660	15660	15660	15660	9
222	20240411	150200	769273030	15670	15650	15700	15640	80
223	20240411	150100	768020040	15640	15630	15640	15620	297
224	20240411	150000	763377200	15630	15670	15670	15630	315
225	20240411	145900	758448950	15660	15680	15690	15660	85
226	20240411	145800	757116900	15690	15620	15690	15620	174
227	20240411	145700	754394980	15640	15690	15690	15620	819
228	20240411	145600	741571820	15700	15700	15700	15700	0
229	20240411	145500	741571820	15700	15700	15700	15700	115
230	20240411	145400	739766320	15700	15710	15710	15700	354
231	20240411	145300	734206360	15700	15710	15710	15700	59
232	20240411	145200	733279850	15720	15720	15720	15720	296
233	20240411	145100	728626730	15720	15720	15720	15720	24
234	20240411	145000	728249450	15730	15720	15730	15720	56
235	20240411	144900	727369110	15720	15720	15720	15720	139
236	20240411	144800	725184030	15720	15720	15720	15720	32
237	20240411	144700	724680990	15710	15710	15720	15710	167
238	20240411	144600	722056240	15710	15710	15710	15710	190
239	20240411	144500	719071340	15710	15710	15710	15710	0
240	20240411	144400	719071340	15710	15710	15710	15710	0
241	20240411	144300	719071340	15710	15710	15710	15710	0
242	20240411	144200	719071340	15710	15710	15710	15710	54
243	20240411	144100	718223000	15710	15710	15710	15710	0
244	20240411	144000	718223000	15710	15710	15710	15710	0
245	20240411	143900	718223000	15710	15710	15710	15710	0
246	20240411	143800	718223000	15710	15710	15720	15700	365
247	20240411	143700	712490240	15710	15710	15710	15710	18
248	20240411	143600	712207460	15700	15700	15700	15700	0
249	20240411	143500	712207460	15700	15700	15700	15700	0
250	20240411	143400	712207460	15700	15700	15700	15700	0
251	20240411	143300	712207460	15700	15700	15700	15700	10
252	20240411	143200	712050460	15700	15710	15710	15700	206
253	20240411	143100	708815660	15710	15730	15730	15710	121
254	20240411	143000	706914370	15730	15740	15740	15730	18
255	20240411	142900	706631200	15730	15730	15730	15730	81
256	20240411	142800	705357070	15730	15730	15730	15730	217
257	20240411	142700	701943660	15730	15720	15730	15720	121
258	20240411	142600	700041410	15710	15710	15710	15710	0
259	20240411	142500	700041410	15710	15710	15710	15710	22
260	20240411	142400	699695790	15710	15710	15710	15710	28
261	20240411	142300	699255910	15710	15710	15710	15710	0
262	20240411	142200	699255910	15710	15710	15720	15710	7
263	20240411	142100	699145930	15720	15720	15720	15720	85
264	20240411	142000	697809730	15720	15720	15720	15720	187
265	20240411	141900	694870090	15720	15730	15730	15720	307
266	20240411	141800	690041020	15750	15750	15750	15750	10
267	20240411	141700	689883520	15740	15740	15770	15740	362
268	20240411	141600	684182770	15730	15730	15730	15730	0
269	20240411	141500	684182770	15730	15700	15730	15700	135
270	20240411	141400	682062090	15700	15700	15700	15700	10
271	20240411	141300	681905090	15700	15700	15700	15700	91
272	20240411	141200	680476390	15700	15690	15700	15690	56
273	20240411	141100	679597550	15690	15700	15700	15690	103
274	20240411	141000	677980460	15700	15700	15700	15700	1
275	20240411	140900	677964760	15690	15690	15690	15690	0
276	20240411	140800	677964760	15690	15690	15690	15690	1
277	20240411	140700	677949070	15700	15700	15700	15700	0
278	20240411	140600	677949070	15700	15700	15700	15700	0
279	20240411	140500	677949070	15700	15690	15700	15690	3
280	20240411	140400	677901990	15700	15700	15700	15700	6
281	20240411	140300	677807790	15700	15700	15700	15700	0
282	20240411	140200	677807790	15700	15700	15700	15700	8
283	20240411	140100	677682190	15690	15690	15690	15690	1
284	20240411	140000	677666500	15690	15690	15690	15690	0
285	20240411	135900	677666500	15690	15690	15690	15690	0
286	20240411	135800	677666500	15690	15690	15690	15690	0
287	20240411	135700	677666500	15690	15690	15690	15690	0
288	20240411	135600	677666500	15690	15690	15690	15690	0
289	20240411	135500	677666500	15690	15690	15690	15690	3
290	20240411	135400	677619430	15690	15690	15690	15690	150
291	20240411	135300	675265930	15680	15680	15680	15680	0
292	20240411	135200	675265930	15680	15680	15680	15680	0
293	20240411	135100	675265930	15680	15680	15680	15680	1
294	20240411	135000	675250250	15690	15690	15690	15690	125
295	20240411	134900	673289000	15690	15700	15700	15690	285
296	20240411	134800	668815230	15700	15700	15700	15700	2
297	20240411	134700	668783830	15700	15700	15700	15700	151
298	20240411	134600	666413130	15690	15690	15690	15690	0
299	20240411	134500	666413130	15690	15700	15700	15690	157
300	20240411	134400	663949730	15690	15690	15690	15690	13
301	20240411	134300	663745760	15700	15690	15700	15690	34
302	20240411	134200	663212250	15690	15690	15690	15690	7
303	20240411	134100	663102420	15680	15680	15680	15680	0
304	20240411	134000	663102420	15680	15680	15700	15680	383
305	20240411	133900	657096420	15670	15670	15670	15670	13
306	20240411	133800	656892710	15670	15670	15680	15670	30
307	20240411	133700	656422450	15680	15680	15680	15670	20
308	20240411	133600	656108990	15670	15670	15670	15670	0
309	20240411	133500	656108990	15670	15670	15670	15670	0
310	20240411	133400	656108990	15670	15670	15670	15670	0
311	20240411	133300	656108990	15670	15670	15670	15670	0
312	20240411	133200	656108990	15670	15670	15670	15630	643
313	20240411	133100	646041480	15670	15670	15670	15660	4
314	20240411	133000	645978810	15670	15670	15670	15670	32
315	20240411	132900	645477370	15660	15660	15660	15660	13
316	20240411	132800	645273790	15690	15690	15690	15690	83
317	20240411	132700	643971520	15690	15700	15700	15690	125
318	20240411	132600	642009360	15700	15700	15700	15700	0
319	20240411	132500	642009360	15700	15700	15700	15700	4
320	20240411	132400	641946560	15700	15720	15720	15700	552
321	20240411	132300	633278070	15720	15700	15720	15700	318
322	20240411	132200	628284070	15690	15690	15690	15690	134
323	20240411	132100	626181610	15690	15690	15690	15690	1
324	20240411	132000	626165920	15700	15680	15700	15680	315
325	20240411	131900	621223330	15670	15680	15680	15670	73
326	20240411	131800	620078700	15680	15680	15680	15680	99
327	20240411	131700	618526380	15680	15680	15680	15680	6
328	20240411	131600	618432300	15690	15640	15690	15640	187
329	20240411	131500	615507060	15640	15640	15640	15640	6
330	20240411	131400	615413220	15630	15630	15630	15630	2
331	20240411	131300	615381960	15630	15630	15630	15630	0
332	20240411	131200	615381960	15630	15630	15630	15630	20
333	20240411	131100	615069360	15640	15640	15640	15640	28
334	20240411	131000	614631440	15640	15650	15650	15640	227
335	20240411	130900	611078910	15650	15650	15650	15650	0
336	20240411	130800	611078910	15650	15650	15650	15650	0
337	20240411	130700	611078910	15650	15660	15660	15650	2
338	20240411	130600	611047600	15660	15660	15660	15660	6
339	20240411	130500	610953640	15650	15650	15650	15650	0
340	20240411	130400	610953640	15650	15660	15660	15650	103
341	20240411	130300	609340790	15660	15660	15660	15660	0
342	20240411	130200	609340790	15660	15630	15660	15630	200
343	20240411	130100	606214700	15620	15620	15620	15620	12
344	20240411	130000	606027260	15620	15630	15630	15620	2
345	20240411	125900	605996010	15620	15620	15620	15620	0
346	20240411	125800	605996010	15620	15630	15630	15620	69
347	20240411	125700	604917600	15630	15650	15650	15630	240
348	20240411	125600	601163420	15670	15670	15670	15670	0
349	20240411	125500	601163420	15670	15650	15670	15650	76
350	20240411	125400	599973380	15650	15640	15650	15640	35
351	20240411	125300	599425640	15640	15640	15640	15640	0
352	20240411	125200	599425640	15640	15640	15640	15640	7
353	20240411	125100	599316160	15640	15640	15640	15640	0
354	20240411	125000	599316160	15640	15640	15640	15640	2
355	20240411	124900	599284880	15640	15630	15640	15620	348
356	20240411	124800	593844660	15630	15630	15630	15630	0
357	20240411	124700	593844660	15630	15630	15630	15630	2
358	20240411	124600	593813400	15620	15620	15620	15620	101
359	20240411	124500	592235780	15630	15630	15630	15630	0
360	20240411	124400	592235780	15630	15620	15630	15620	181
361	20240411	124300	589408460	15610	15610	15610	15610	2
362	20240411	124200	589377240	15610	15610	15610	15610	3
363	20240411	124100	589330410	15610	15610	15610	15610	0
364	20240411	124000	589330410	15610	15610	15610	15610	2
365	20240411	123900	589299190	15620	15620	15620	15620	0
366	20240411	123800	589299190	15620	15620	15620	15620	0
367	20240411	123700	589299190	15620	15610	15620	15610	4
368	20240411	123600	589236740	15610	15610	15610	15610	2
369	20240411	123500	589205520	15620	15620	15620	15620	0
370	20240411	123400	589205520	15620	15620	15620	15620	35
371	20240411	123300	588658820	15620	15620	15620	15620	82
372	20240411	123200	587377980	15620	15620	15620	15620	9
373	20240411	123100	587237400	15620	15620	15620	15620	110
374	20240411	123000	585519200	15620	15610	15630	15610	48
375	20240411	122900	584769230	15620	15590	15620	15590	205
376	20240411	122800	581570850	15590	15590	15590	15590	2
377	20240411	122700	581539670	15590	15590	15590	15590	1
378	20240411	122600	581524080	15580	15590	15590	15580	5
379	20240411	122500	581446150	15590	15590	15590	15580	135
380	20240411	122400	579341840	15580	15580	15580	15580	0
381	20240411	122300	579341840	15580	15590	15590	15580	4
382	20240411	122200	579279490	15590	15590	15590	15590	2
383	20240411	122100	579248310	15590	15590	15590	15590	2
384	20240411	122000	579217130	15580	15580	15580	15580	0
385	20240411	121900	579217130	15580	15580	15580	15580	0
386	20240411	121800	579217130	15580	15580	15580	15580	504
387	20240411	121700	571364810	15570	15570	15580	15570	34
388	20240411	121600	570835420	15570	15580	15580	15570	54
389	20240411	121500	569994120	15580	15580	15580	15580	3
390	20240411	121400	569947380	15570	15590	15590	15570	557
391	20240411	121300	561264670	15590	15590	15590	15590	1
392	20240411	121200	561249080	15590	15590	15590	15590	1
393	20240411	121100	561233490	15590	15590	15590	15590	94
394	20240411	121000	559768030	15590	15590	15590	15590	0
395	20240411	120900	559768030	15590	15590	15590	15590	2
396	20240411	120800	559736850	15590	15590	15590	15590	0
397	20240411	120700	559736850	15590	15590	15590	15590	10
398	20240411	120600	559580950	15590	15590	15590	15590	1
399	20240411	120500	559565360	15600	15600	15600	15600	1
400	20240411	120400	559549760	15590	15590	15590	15590	0
401	20240411	120300	559549760	15590	15590	15590	15590	2
402	20240411	120200	559518580	15590	15590	15590	15590	0
403	20240411	120100	559518580	15590	15590	15590	15590	1
404	20240411	120000	559502990	15590	15590	15590	15590	0
405	20240411	115900	559502990	15590	15590	15590	15590	1
406	20240411	115800	559487400	15590	15590	15590	15590	34
407	20240411	115700	558957340	15590	15600	15600	15590	244
408	20240411	115600	555151030	15600	15600	15600	15600	24
409	20240411	115500	554776630	15610	15600	15610	15600	11
410	20240411	115400	554604990	15600	15600	15600	15600	8
411	20240411	115300	554480190	15600	15600	15600	15600	11
412	20240411	115200	554308590	15600	15600	15600	15590	791
413	20240411	115100	541969070	15600	15600	15600	15600	0
414	20240411	115000	541969070	15600	15600	15600	15600	0
415	20240411	114900	541969070	15600	15590	15600	15590	30
416	20240411	114800	541501320	15590	15590	15590	15590	65
417	20240411	114700	540487970	15590	15590	15590	15590	1
418	20240411	114600	540472380	15590	15590	15590	15590	2
419	20240411	114500	540441200	15600	15600	15600	15600	0
420	20240411	114400	540441200	15600	15600	15600	15600	4
421	20240411	114300	540378800	15590	15590	15590	15590	200
422	20240411	114200	537260800	15590	15590	15590	15590	2
423	20240411	114100	537229620	15590	15590	15590	15590	0
424	20240411	114000	537229620	15590	15590	15590	15590	0
425	20240411	113900	537229620	15590	15590	15590	15590	2
426	20240411	113800	537198440	15600	15600	15600	15600	1
427	20240411	113700	537182840	15600	15600	15600	15600	100
428	20240411	113600	535622840	15590	15590	15590	15590	0
429	20240411	113500	535622840	15590	15590	15590	15590	1
430	20240411	113400	535607250	15600	15600	15600	15600	2
431	20240411	113300	535576050	15600	15600	15600	15600	0
432	20240411	113200	535576050	15600	15590	15600	15590	3
433	20240411	113100	535529270	15590	15590	15590	15590	0
434	20240411	113000	535529270	15590	15590	15590	15590	0
435	20240411	112900	535529270	15590	15590	15590	15590	2
436	20240411	112800	535498090	15590	15590	15590	15590	0
437	20240411	112700	535498090	15590	15600	15600	15590	417
438	20240411	112600	528992940	15600	15600	15600	15600	0
439	20240411	112500	528992940	15600	15600	15600	15600	56
440	20240411	112400	528119340	15620	15620	15620	15620	47
441	20240411	112300	527385200	15600	15620	15620	15600	125
442	20240411	112200	525432880	15630	15600	15650	15600	85
443	20240411	112100	524105000	15600	15590	15600	15590	256
444	20240411	112000	520111440	15600	15600	15600	15600	0
445	20240411	111900	520111440	15600	15600	15600	15600	0
446	20240411	111800	520111440	15600	15580	15600	15580	7
447	20240411	111700	520002280	15570	15580	15680	15570	1404
448	20240411	111600	498117510	15580	15580	15580	15580	9
449	20240411	111500	497977290	15570	15580	15580	15570	341
450	20240411	111400	492667570	15570	15570	15570	15570	0
451	20240411	111300	492667570	15570	15570	15570	15570	0
452	20240411	111200	492667570	15570	15570	15570	15570	2
453	20240411	111100	492636430	15570	15570	15570	15570	36
454	20240411	111000	492075910	15570	15580	15580	15570	104
455	20240411	110900	490456600	15580	15570	15580	15570	39
456	20240411	110800	489849360	15570	15580	15580	15570	6
457	20240411	110700	489755900	15580	15580	15580	15580	1
458	20240411	110600	489740320	15570	15580	15580	15570	451
459	20240411	110500	482713820	15580	15580	15580	15580	69
460	20240411	110400	481638800	15580	15580	15580	15580	2
461	20240411	110300	481607640	15580	15590	15590	15580	29
462	20240411	110200	481155620	15580	15600	15600	15580	228
463	20240411	110100	477600000	15600	15600	15600	15600	0
464	20240411	110000	477600000	15600	15600	15600	15600	22
465	20240411	105900	477256800	15600	15600	15600	15600	3
466	20240411	105800	477210000	15600	15580	15600	15580	525
467	20240411	105700	469024940	15580	15590	15590	15580	405
468	20240411	105600	462711670	15590	15590	15590	15590	0
469	20240411	105500	462711670	15590	15590	15590	15590	2
470	20240411	105400	462680490	15590	15600	15600	15590	31
471	20240411	105300	462197130	15610	15610	15610	15610	32
472	20240411	105200	461697610	15600	15600	15610	15600	136
473	20240411	105100	459575690	15600	15600	15600	15600	0
474	20240411	105000	459575690	15600	15600	15600	15600	0
475	20240411	104900	459575690	15600	15600	15600	15600	83
476	20240411	104800	458280890	15600	15600	15600	15590	39
477	20240411	104700	457672510	15600	15600	15600	15600	0
478	20240411	104600	457672510	15600	15590	15600	15590	184
479	20240411	104500	454803550	15580	15580	15580	15580	1
480	20240411	104400	454787970	15590	15590	15590	15590	0
481	20240411	104300	454787970	15590	15590	15590	15590	46
482	20240411	104200	454070830	15590	15590	15590	15590	37
483	20240411	104100	453494000	15590	15590	15590	15590	117
484	20240411	104000	451669970	15590	15590	15590	15590	70
485	20240411	103900	450578670	15590	15590	15590	15590	70
486	20240411	103800	449487370	15580	15600	15600	15570	137
487	20240411	103700	447352960	15600	15590	15600	15590	112
488	20240411	103600	445606480	15570	15570	15570	15570	0
489	20240411	103500	445606480	15570	15570	15570	15570	278
490	20240411	103400	441278020	15560	15560	15560	15560	2
491	20240411	103300	441246900	15570	15590	15590	15570	100
492	20240411	103200	439688530	15590	15590	15590	15590	4
493	20240411	103100	439626170	15610	15560	15670	15550	942
494	20240411	103000	424949490	15560	15550	15560	15550	281
495	20240411	102900	420579930	15560	15560	15560	15560	1
496	20240411	102800	420564370	15560	15560	15560	15560	2
497	20240411	102700	420533250	15560	15560	15560	15560	5
498	20240411	102600	420455450	15560	15550	15560	15550	245
499	20240411	102500	416644600	15560	15580	15580	15560	63
500	20240411	102400	415663760	15680	15570	15680	15570	108
501	20240411	102300	413979210	15560	15560	15560	15560	77
502	20240411	102200	412781090	15580	15560	15580	15560	1137
503	20240411	102100	395087770	15560	15560	15560	15560	12
504	20240411	102000	394901050	15560	15560	15560	15560	2
505	20240411	101900	394869930	15560	15560	15560	15560	1
506	20240411	101800	394854370	15560	15560	15560	15560	128
507	20240411	101700	392862690	15560	15560	15560	15560	2
508	20240411	101600	392831570	15560	15560	15560	15560	201
509	20240411	101500	389704010	15560	15560	15560	15560	4
510	20240411	101400	389641770	15560	15560	15560	15560	1
511	20240411	101300	389626210	15560	15560	15560	15560	20
512	20240411	101200	389315010	15560	15560	15560	15560	1
513	20240411	101100	389299450	15560	15560	15560	15560	233
514	20240411	101000	385673970	15550	15550	15550	15550	35
515	20240411	100900	385129720	15560	15560	15560	15550	597
516	20240411	100800	375846060	15560	15560	15560	15560	3
517	20240411	100700	375799380	15510	15510	15510	15510	0
518	20240411	100600	375799380	15510	15550	15550	15510	50
519	20240411	100500	375023760	15510	15510	15550	15510	105
520	20240411	100400	373394010	15500	15500	15500	15500	3
521	20240411	100300	373347510	15500	15490	15500	15490	104
522	20240411	100200	371736520	15490	15550	15550	15490	189
523	20240411	100100	368803750	15540	15490	15560	15490	641
524	20240411	100000	358842570	15490	15500	15500	15490	75
525	20240411	095900	357680810	15500	15490	15500	15490	164
526	20240411	095800	355140400	15490	15480	15490	15480	207
527	20240411	095700	351936010	15480	15480	15480	15480	58
528	20240411	095600	351038170	15490	15500	15500	15490	377
529	20240411	095500	345196970	15520	15520	15520	15520	0
530	20240411	095400	345196970	15520	15550	15550	15520	292
531	20240411	095300	340657160	15510	15510	15570	15510	401
532	20240411	095200	334434590	15510	15510	15510	15510	122
533	20240411	095100	332542370	15510	15510	15510	15510	0
534	20240411	095000	332542370	15510	15480	15510	15480	351
535	20240411	094900	327100860	15480	15500	15500	15480	59
536	20240411	094800	326186430	15490	15470	15490	15470	26
537	20240411	094700	325783750	15470	15460	15470	15460	236
538	20240411	094600	322135180	15460	15460	15460	15450	779
539	20240411	094500	310091910	15460	15460	15460	15460	2
540	20240411	094400	310060990	15460	15460	15460	15460	11
541	20240411	094300	309890930	15460	15460	15460	15460	3
542	20240411	094200	309844550	15460	15460	15460	15460	100
543	20240411	094100	308298550	15470	15480	15480	15460	674
544	20240411	094000	297867920	15490	15490	15490	15490	2
545	20240411	093900	297836940	15490	15490	15570	15490	882
546	20240411	093800	284172010	15480	15490	15490	15480	113
547	20240411	093700	282421750	15490	15490	15490	15490	0
548	20240411	093600	282421750	15490	15490	15490	15490	7
549	20240411	093500	282313320	15490	15490	15490	15490	2
550	20240411	093400	282282340	15490	15490	15490	15490	5
551	20240411	093300	282204890	15490	15490	15490	15490	43
552	20240411	093200	281538820	15490	15490	15490	15490	610
553	20240411	093100	272089920	15490	15490	15490	15490	151
554	20240411	093000	269750930	15490	15490	15490	15490	52
555	20240411	092900	268945450	15490	15490	15490	15490	66
556	20240411	092800	267923110	15490	15490	15490	15490	32
557	20240411	092700	267427430	15490	15490	15490	15490	293
558	20240411	092600	262888860	15510	15500	15570	15490	591
559	20240411	092500	253709860	15500	15530	15530	15500	148
560	20240411	092400	251413020	15490	15490	15490	15480	217
561	20240411	092300	248052030	15480	15490	15490	15470	305
562	20240411	092200	243330630	15530	15530	15540	15480	927
563	20240411	092100	228956430	15540	15560	15560	15540	1167
564	20240411	092000	210802630	15570	15570	15570	15570	74
565	20240411	091900	209650450	15580	15570	15580	15570	98
566	20240411	091800	208124400	15560	15540	15570	15540	201
567	20240411	091700	204997930	15560	15510	15560	15480	219
568	20240411	091600	201603600	15500	15470	15570	15470	198
569	20240411	091500	198536000	15470	15460	15470	15460	323
570	20240411	091400	193541990	15460	15440	15460	15440	144
571	20240411	091300	191316830	15440	15450	15450	15430	425
572	20240411	091200	184754440	15440	15440	15450	15440	495
573	20240411	091100	177110360	15430	15470	15470	15430	312
574	20240411	091000	172289250	15470	15450	15550	15450	709
575	20240411	090900	161278420	15510	15460	15510	15460	172
576	20240411	090800	158618250	15460	15400	15460	15400	332
577	20240411	090700	153487400	15400	15460	15600	15400	188
578	20240411	090600	150584810	15430	15500	15510	15410	1109
579	20240411	090500	133444420	15510	15730	15730	15510	515
580	20240411	090400	125442810	15730	15550	15730	15490	953
581	20240411	090300	110635540	15550	15590	15590	15550	197
582	20240411	090200	107568520	15550	15650	15650	15550	178
583	20240411	090100	104795300	15540	15500	15750	15490	341
584	20240411	090000	99505960	15530	15550	15550	15500	6366