KissMeData/053160/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	192200	543866040	13640	13640	13640	13640	1259
3	20240405	192100	543866040	13640	13640	13640	13640	0
4	20240405	192000	543866040	13640	13640	13640	13640	0
5	20240405	191900	543866040	13640	13640	13640	13640	0
6	20240405	191800	543866040	13640	13640	13640	13640	0
7	20240405	191700	543866040	13640	13640	13640	13640	0
8	20240405	191600	543866040	13640	13640	13640	13640	0
9	20240405	191500	543866040	13640	13640	13640	13640	0
10	20240405	191400	543866040	13640	13640	13640	13640	0
11	20240405	191300	543866040	13640	13640	13640	13640	0
12	20240405	191200	543866040	13640	13640	13640	13640	0
13	20240405	191100	543866040	13640	13640	13640	13640	0
14	20240405	191000	543866040	13640	13640	13640	13640	0
15	20240405	190900	543866040	13640	13640	13640	13640	0
16	20240405	190800	543866040	13640	13640	13640	13640	0
17	20240405	190700	543866040	13640	13640	13640	13640	0
18	20240405	190600	543866040	13640	13640	13640	13640	0
19	20240405	190500	543866040	13640	13640	13640	13640	0
20	20240405	190400	543866040	13640	13640	13640	13640	0
21	20240405	190300	543866040	13640	13640	13640	13640	0
22	20240405	190200	543866040	13640	13640	13640	13640	0
23	20240405	190100	543866040	13640	13640	13640	13640	0
24	20240405	190000	543866040	13640	13640	13640	13640	0
25	20240405	185900	543866040	13640	13640	13640	13640	0
26	20240405	185800	543866040	13640	13640	13640	13640	0
27	20240405	185700	543866040	13640	13640	13640	13640	0
28	20240405	185600	543866040	13640	13640	13640	13640	0
29	20240405	185500	543866040	13640	13640	13640	13640	0
30	20240405	185400	543866040	13640	13640	13640	13640	0
31	20240405	185300	543866040	13640	13640	13640	13640	0
32	20240405	185200	543866040	13640	13640	13640	13640	1259
33	20240405	185100	543866040	13640	13640	13640	13640	0
34	20240405	185000	543866040	13640	13640	13640	13640	0
35	20240405	184900	543866040	13640	13640	13640	13640	0
36	20240405	184800	543866040	13640	13640	13640	13640	0
37	20240405	184700	543866040	13640	13640	13640	13640	0
38	20240405	184600	543866040	13640	13640	13640	13640	0
39	20240405	184500	543866040	13640	13640	13640	13640	0
40	20240405	184400	543866040	13640	13640	13640	13640	0
41	20240405	184300	543866040	13640	13640	13640	13640	0
42	20240405	184200	543866040	13640	13640	13640	13640	0
43	20240405	184100	543866040	13640	13640	13640	13640	0
44	20240405	184000	543866040	13640	13640	13640	13640	0
45	20240405	183900	543866040	13640	13640	13640	13640	0
46	20240405	183800	543866040	13640	13640	13640	13640	0
47	20240405	183700	543866040	13640	13640	13640	13640	0
48	20240405	183600	543866040	13640	13640	13640	13640	0
49	20240405	183500	543866040	13640	13640	13640	13640	0
50	20240405	183400	543866040	13640	13640	13640	13640	0
51	20240405	183300	543866040	13640	13640	13640	13640	0
52	20240405	183200	543866040	13640	13640	13640	13640	0
53	20240405	183100	543866040	13640	13640	13640	13640	0
54	20240405	183000	543866040	13640	13640	13640	13640	0
55	20240405	182900	543866040	13640	13640	13640	13640	0
56	20240405	182800	543866040	13640	13640	13640	13640	0
57	20240405	182700	543866040	13640	13640	13640	13640	0
58	20240405	182600	543866040	13640	13640	13640	13640	0
59	20240405	182500	543866040	13640	13640	13640	13640	0
60	20240405	182400	543866040	13640	13640	13640	13640	0
61	20240405	182300	543866040	13640	13640	13640	13640	0
62	20240405	182200	543866040	13640	13640	13640	13640	1259
63	20240405	182100	543866040	13640	13640	13640	13640	0
64	20240405	182000	543866040	13640	13640	13640	13640	0
65	20240405	181900	543866040	13640	13640	13640	13640	0
66	20240405	181800	543866040	13640	13640	13640	13640	0
67	20240405	181700	543866040	13640	13640	13640	13640	0
68	20240405	181600	543866040	13640	13640	13640	13640	0
69	20240405	181500	543866040	13640	13640	13640	13640	0
70	20240405	181400	543866040	13640	13640	13640	13640	0
71	20240405	181300	543866040	13640	13640	13640	13640	0
72	20240405	181200	543866040	13640	13640	13640	13640	0
73	20240405	181100	543866040	13640	13640	13640	13640	0
74	20240405	181000	543866040	13640	13640	13640	13640	0
75	20240405	180900	543866040	13640	13640	13640	13640	0
76	20240405	180800	543866040	13640	13640	13640	13640	0
77	20240405	180700	543866040	13640	13640	13640	13640	0
78	20240405	180600	543866040	13640	13640	13640	13640	0
79	20240405	180500	543866040	13640	13640	13640	13640	0
80	20240405	180400	543866040	13640	13640	13640	13640	0
81	20240405	180300	543866040	13640	13640	13640	13640	0
82	20240405	180200	543866040	13640	13640	13640	13640	0
83	20240405	180100	543866040	13640	13640	13640	13640	0
84	20240405	180000	543866040	13640	13640	13640	13640	0
85	20240405	175900	543866040	13640	13640	13640	13640	0
86	20240405	175800	543866040	13640	13640	13640	13640	0
87	20240405	175700	543866040	13640	13640	13640	13640	0
88	20240405	175600	543866040	13640	13640	13640	13640	0
89	20240405	175500	543866040	13640	13640	13640	13640	0
90	20240405	175400	543866040	13640	13640	13640	13640	0
91	20240405	175300	543866040	13640	13640	13640	13640	0
92	20240405	175200	543866040	13640	13640	13640	13640	1259
93	20240405	175100	543866040	13640	13640	13640	13640	0
94	20240405	175000	543866040	13640	13640	13640	13640	0
95	20240405	174900	543866040	13640	13640	13640	13640	0
96	20240405	174800	543866040	13640	13640	13640	13640	0
97	20240405	174700	543866040	13640	13640	13640	13640	0
98	20240405	174600	543866040	13640	13640	13640	13640	0
99	20240405	174500	543866040	13640	13640	13640	13640	0
100	20240405	174400	543866040	13640	13640	13640	13640	0
101	20240405	174300	543866040	13640	13640	13640	13640	0
102	20240405	174200	543866040	13640	13640	13640	13640	0
103	20240405	174100	543866040	13640	13640	13640	13640	0
104	20240405	174000	543866040	13640	13640	13640	13640	0
105	20240405	173900	543866040	13640	13640	13640	13640	0
106	20240405	173800	543866040	13640	13640	13640	13640	0
107	20240405	173700	543866040	13640	13640	13640	13640	0
108	20240405	173600	543866040	13640	13640	13640	13640	0
109	20240405	173500	543866040	13640	13640	13640	13640	0
110	20240405	173400	543866040	13640	13640	13640	13640	0
111	20240405	173300	543866040	13640	13640	13640	13640	0
112	20240405	173200	543866040	13640	13640	13640	13640	0
113	20240405	173100	543866040	13640	13640	13640	13640	0
114	20240405	173000	543866040	13640	13640	13640	13640	0
115	20240405	172900	543866040	13640	13640	13640	13640	0
116	20240405	172800	543866040	13640	13640	13640	13640	0
117	20240405	172700	543866040	13640	13640	13640	13640	0
118	20240405	172600	543866040	13640	13640	13640	13640	0
119	20240405	172500	543866040	13640	13640	13640	13640	0
120	20240405	172400	543866040	13640	13640	13640	13640	0
121	20240405	172300	543866040	13640	13640	13640	13640	0
122	20240405	172200	543866040	13640	13640	13640	13640	1259
123	20240405	172100	543866040	13640	13640	13640	13640	0
124	20240405	172000	543866040	13640	13640	13640	13640	0
125	20240405	171900	543866040	13640	13640	13640	13640	0
126	20240405	171800	543866040	13640	13640	13640	13640	0
127	20240405	171700	543866040	13640	13640	13640	13640	0
128	20240405	171600	543866040	13640	13640	13640	13640	0
129	20240405	171500	543866040	13640	13640	13640	13640	0
130	20240405	171400	543866040	13640	13640	13640	13640	0
131	20240405	171300	543866040	13640	13640	13640	13640	0
132	20240405	171200	543866040	13640	13640	13640	13640	0
133	20240405	171100	543866040	13640	13640	13640	13640	0
134	20240405	171000	543866040	13640	13640	13640	13640	0
135	20240405	170900	543866040	13640	13640	13640	13640	0
136	20240405	170800	543866040	13640	13640	13640	13640	0
137	20240405	170700	543866040	13640	13640	13640	13640	0
138	20240405	170600	543866040	13640	13640	13640	13640	0
139	20240405	170500	543866040	13640	13640	13640	13640	0
140	20240405	170400	543866040	13640	13640	13640	13640	0
141	20240405	170300	543866040	13640	13640	13640	13640	0
142	20240405	170200	543866040	13640	13640	13640	13640	0
143	20240405	170100	543866040	13640	13640	13640	13640	0
144	20240405	170000	543866040	13640	13640	13640	13640	0
145	20240405	165900	543866040	13640	13640	13640	13640	0
146	20240405	165800	543866040	13640	13640	13640	13640	0
147	20240405	165700	543866040	13640	13640	13640	13640	0
148	20240405	165600	543866040	13640	13640	13640	13640	0
149	20240405	165500	543866040	13640	13640	13640	13640	0
150	20240405	165400	543866040	13640	13640	13640	13640	0
151	20240405	165300	543866040	13640	13640	13640	13640	0
152	20240405	165200	543866040	13640	13640	13640	13640	1259
153	20240405	165100	543866040	13640	13640	13640	13640	0
154	20240405	165000	543866040	13640	13640	13640	13640	0
155	20240405	164900	543866040	13640	13640	13640	13640	0
156	20240405	164800	543866040	13640	13640	13640	13640	0
157	20240405	164700	543866040	13640	13640	13640	13640	0
158	20240405	164600	543866040	13640	13640	13640	13640	0
159	20240405	164500	543866040	13640	13640	13640	13640	0
160	20240405	164400	543866040	13640	13640	13640	13640	0
161	20240405	164300	543866040	13640	13640	13640	13640	0
162	20240405	164200	543866040	13640	13640	13640	13640	0
163	20240405	164100	543866040	13640	13640	13640	13640	0
164	20240405	164000	543866040	13640	13640	13640	13640	0
165	20240405	163900	543866040	13640	13640	13640	13640	0
166	20240405	163800	543866040	13640	13640	13640	13640	0
167	20240405	163700	543866040	13640	13640	13640	13640	0
168	20240405	163600	543866040	13640	13640	13640	13640	0
169	20240405	163500	543866040	13640	13640	13640	13640	0
170	20240405	163400	543866040	13640	13640	13640	13640	0
171	20240405	163300	543866040	13640	13640	13640	13640	0
172	20240405	163200	543866040	13640	13640	13640	13640	0
173	20240405	163100	543866040	13640	13640	13640	13640	0
174	20240405	163000	543866040	13640	13640	13640	13640	0
175	20240405	162900	543866040	13640	13640	13640	13640	0
176	20240405	162800	543866040	13640	13640	13640	13640	0
177	20240405	162700	543866040	13640	13640	13640	13640	0
178	20240405	162600	543866040	13640	13640	13640	13640	0
179	20240405	162500	543866040	13640	13640	13640	13640	0
180	20240405	162400	543866040	13640	13640	13640	13640	0
181	20240405	162300	543866040	13640	13640	13640	13640	0
182	20240405	162200	543866040	13640	13640	13640	13640	1259
183	20240405	162100	543866040	13640	13640	13640	13640	0
184	20240405	162000	543866040	13640	13640	13640	13640	0
185	20240405	161900	543866040	13640	13640	13640	13640	0
186	20240405	161800	543866040	13640	13640	13640	13640	0
187	20240405	161700	543866040	13640	13640	13640	13640	0
188	20240405	161600	543866040	13640	13640	13640	13640	0
189	20240405	161500	543866040	13640	13640	13640	13640	0
190	20240405	161400	543866040	13640	13640	13640	13640	0
191	20240405	161300	543866040	13640	13640	13640	13640	0
192	20240405	161200	543866040	13640	13640	13640	13640	0
193	20240405	161100	543866040	13640	13640	13640	13640	0
194	20240405	161000	543866040	13640	13640	13640	13640	0
195	20240405	160900	543866040	13640	13640	13640	13640	0
196	20240405	160800	543866040	13640	13640	13640	13640	0
197	20240405	160700	543866040	13640	13640	13640	13640	0
198	20240405	160600	543866040	13640	13640	13640	13640	0
199	20240405	160500	543866040	13640	13640	13640	13640	0
200	20240405	160400	543866040	13640	13640	13640	13640	0
201	20240405	160300	543866040	13640	13640	13640	13640	0
202	20240405	160200	543866040	13640	13640	13640	13640	0
203	20240405	160100	543866040	13640	13640	13640	13640	0
204	20240405	160000	543866040	13640	13640	13640	13640	0
205	20240405	155900	543866040	13640	13640	13640	13640	0
206	20240405	155800	543866040	13640	13640	13640	13640	0
207	20240405	155700	543866040	13640	13640	13640	13640	0
208	20240405	155600	543866040	13640	13640	13640	13640	0
209	20240405	155500	543866040	13640	13640	13640	13640	0
210	20240405	155400	543866040	13640	13640	13640	13640	0
211	20240405	155300	543866040	13640	13640	13640	13640	0
212	20240405	155200	543866040	13640	13640	13640	13640	1259
213	20240405	155100	543866040	13640	13640	13640	13640	0
214	20240405	155000	543866040	13640	13640	13640	13640	0
215	20240405	154900	543866040	13640	13640	13640	13640	0
216	20240405	154800	543866040	13640	13640	13640	13640	0
217	20240405	154700	543866040	13640	13640	13640	13640	0
218	20240405	154600	543866040	13640	13640	13640	13640	0
219	20240405	154500	543866040	13640	13640	13640	13640	0
220	20240405	154400	543866040	13640	13640	13640	13640	0
221	20240405	154300	543866040	13640	13640	13640	13640	0
222	20240405	154200	543866040	13640	13640	13640	13640	0
223	20240405	154100	543866040	13640	13640	13640	13640	0
224	20240405	154000	543866040	13640	13640	13640	13640	0
225	20240405	153900	543866040	13640	13640	13640	13640	0
226	20240405	153800	543866040	13640	13640	13640	13640	0
227	20240405	153700	543866040	13640	13640	13640	13640	0
228	20240405	153600	543866040	13640	13640	13640	13640	0
229	20240405	153500	543866040	13640	13640	13640	13640	0
230	20240405	153400	543866040	13640	13640	13640	13640	0
231	20240405	153300	543866040	13640	13640	13640	13640	0
232	20240405	153200	543866040	13640	13640	13640	13640	0
233	20240405	153100	543866040	13640	13640	13640	13640	0
234	20240405	153000	543866040	13640	13640	13640	13640	1259
235	20240405	152900	526693280	13570	13570	13570	13570	0
236	20240405	152800	526693280	13570	13570	13570	13570	0
237	20240405	152700	526693280	13570	13570	13570	13570	0
238	20240405	152600	526693280	13570	13570	13570	13570	0
239	20240405	152500	526693280	13570	13570	13570	13570	0
240	20240405	152400	526693280	13570	13570	13570	13570	0
241	20240405	152300	526693280	13570	13570	13570	13570	0
242	20240405	152200	526693280	13570	13570	13570	13570	0
243	20240405	152100	526693280	13570	13570	13570	13570	0
244	20240405	152000	526693280	13570	13570	13570	13570	0
245	20240405	151900	526693280	13570	13630	13630	13570	240
246	20240405	151800	523423100	13550	13630	13630	13550	57
247	20240405	151700	522646750	13550	13550	13550	13550	40
248	20240405	151600	522104750	13550	13550	13550	13550	3
249	20240405	151500	522064100	13630	13630	13630	13630	87
250	20240405	151400	520878290	13630	13630	13630	13630	0
251	20240405	151300	520878290	13630	13550	13630	13550	69
252	20240405	151200	519943180	13520	13520	13520	13520	0
253	20240405	151100	519943180	13520	13520	13520	13520	283
254	20240405	151000	516117020	13520	13520	13520	13520	0
255	20240405	150900	516117020	13520	13520	13520	13520	20
256	20240405	150800	515846620	13520	13520	13520	13520	4
257	20240405	150700	515792540	13550	13550	13550	13550	0
258	20240405	150600	515792540	13550	13550	13550	13550	0
259	20240405	150500	515792540	13550	13550	13550	13550	33
260	20240405	150400	515345390	13550	13550	13550	13550	2
261	20240405	150300	515318290	13550	13550	13550	13550	1
262	20240405	150200	515304740	13600	13640	13640	13600	30
263	20240405	150100	514895940	13610	13610	13610	13610	43
264	20240405	150000	514310710	13630	13620	13630	13620	7
265	20240405	145900	514215310	13640	13510	13640	13500	750
266	20240405	145800	504077500	13510	13510	13510	13510	120
267	20240405	145700	502456300	13510	13570	13570	13510	100
268	20240405	145600	501102720	13650	13650	13650	13650	0
269	20240405	145500	501102720	13650	13650	13650	13650	0
270	20240405	145400	501102720	13650	13650	13650	13650	0
271	20240405	145300	501102720	13650	13650	13650	13650	0
272	20240405	145200	501102720	13650	13650	13650	13650	0
273	20240405	145100	501102720	13650	13650	13650	13650	0
274	20240405	145000	501102720	13650	13650	13650	13650	0
275	20240405	144900	501102720	13650	13650	13650	13650	0
276	20240405	144800	501102720	13650	13650	13650	13650	0
277	20240405	144700	501102720	13650	13650	13650	13650	0
278	20240405	144600	501102720	13650	13650	13650	13650	0
279	20240405	144500	501102720	13650	13650	13650	13650	0
280	20240405	144400	501102720	13650	13650	13650	13650	0
281	20240405	144300	501102720	13650	13650	13650	13650	5
282	20240405	144200	501034470	13530	13530	13530	13530	0
283	20240405	144100	501034470	13530	13530	13530	13530	7
284	20240405	144000	500939760	13580	13580	13580	13580	0
285	20240405	143900	500939760	13580	13580	13580	13580	49
286	20240405	143800	500274340	13580	13580	13580	13580	0
287	20240405	143700	500274340	13580	13580	13580	13580	0
288	20240405	143600	500274340	13580	13580	13580	13580	0
289	20240405	143500	500274340	13580	13580	13580	13580	1
290	20240405	143400	500260760	13660	13660	13660	13660	0
291	20240405	143300	500260760	13660	13660	13660	13660	0
292	20240405	143200	500260760	13660	13660	13660	13650	39
293	20240405	143100	499728320	13660	13660	13660	13660	174
294	20240405	143000	497351480	13670	13670	13670	13670	0
295	20240405	142900	497351480	13670	13670	13670	13670	0
296	20240405	142800	497351480	13670	13590	13670	13590	211
297	20240405	142700	494483260	13590	13590	13590	13590	0
298	20240405	142600	494483260	13590	13560	13590	13560	192
299	20240405	142500	491876630	13560	13560	13560	13560	100
300	20240405	142400	490520630	13570	13570	13570	13570	1
301	20240405	142300	490507060	13460	13460	13460	13460	0
302	20240405	142200	490507060	13460	13460	13460	13460	0
303	20240405	142100	490507060	13460	13460	13460	13460	0
304	20240405	142000	490507060	13460	13460	13460	13460	0
305	20240405	141900	490507060	13460	13460	13460	13460	1
306	20240405	141800	490493600	13450	13450	13450	13450	0
307	20240405	141700	490493600	13450	13450	13450	13450	0
308	20240405	141600	490493600	13450	13450	13450	13450	0
309	20240405	141500	490493600	13450	13450	13450	13450	0
310	20240405	141400	490493600	13450	13450	13450	13450	0
311	20240405	141300	490493600	13450	13450	13450	13450	0
312	20240405	141200	490493600	13450	13450	13450	13450	0
313	20240405	141100	490493600	13450	13450	13450	13450	100
314	20240405	141000	489148600	13450	13450	13450	13450	0
315	20240405	140900	489148600	13450	13450	13450	13450	32
316	20240405	140800	488718200	13450	13450	13450	13450	0
317	20240405	140700	488718200	13450	13450	13450	13450	0
318	20240405	140600	488718200	13450	13450	13450	13450	0
319	20240405	140500	488718200	13450	13450	13450	13450	0
320	20240405	140400	488718200	13450	13450	13450	13450	60
321	20240405	140300	487911200	13430	13430	13430	13430	0
322	20240405	140200	487911200	13430	13430	13430	13430	0
323	20240405	140100	487911200	13430	13450	13450	13430	97
324	20240405	140000	486607390	13500	13500	13500	13500	0
325	20240405	135900	486607390	13500	13500	13500	13500	0
326	20240405	135800	486607390	13500	13500	13500	13500	0
327	20240405	135700	486607390	13500	13500	13500	13500	0
328	20240405	135600	486607390	13500	13500	13500	13450	406
329	20240405	135500	481126640	13500	13500	13500	13500	0
330	20240405	135400	481126640	13500	13500	13500	13500	1
331	20240405	135300	481113140	13500	13500	13500	13500	0
332	20240405	135200	481113140	13500	13500	13500	13500	0
333	20240405	135100	481113140	13500	13500	13500	13500	0
334	20240405	135000	481113140	13500	13500	13500	13500	400
335	20240405	134900	475713140	13500	13450	13500	13450	125
336	20240405	134800	474031840	13500	13500	13500	13500	0
337	20240405	134700	474031840	13500	13500	13500	13500	0
338	20240405	134600	474031840	13500	13500	13500	13500	0
339	20240405	134500	474031840	13500	13500	13500	13500	0
340	20240405	134400	474031840	13500	13500	13500	13500	0
341	20240405	134300	474031840	13500	13500	13500	13500	0
342	20240405	134200	474031840	13500	13500	13500	13500	101
343	20240405	134100	472668340	13500	13450	13500	13450	7
344	20240405	134000	472574140	13510	13510	13510	13510	0
345	20240405	133900	472574140	13510	13510	13510	13510	21
346	20240405	133800	472290430	13440	13440	13440	13440	0
347	20240405	133700	472290430	13440	13440	13440	13440	0
348	20240405	133600	472290430	13440	13520	13520	13440	1930
349	20240405	133500	446277840	13520	13560	13560	13510	295
350	20240405	133400	442286520	13620	13620	13620	13620	0
351	20240405	133300	442286520	13620	13620	13620	13620	13
352	20240405	133200	442109460	13560	13560	13560	13560	31
353	20240405	133100	441689100	13560	13570	13570	13560	28
354	20240405	133000	441309320	13650	13650	13650	13650	0
355	20240405	132900	441309320	13650	13650	13650	13650	0
356	20240405	132800	441309320	13650	13650	13650	13650	0
357	20240405	132700	441309320	13650	13650	13650	13650	0
358	20240405	132600	441309320	13650	13650	13650	13650	1
359	20240405	132500	441295670	13580	13580	13580	13580	0
360	20240405	132400	441295670	13580	13580	13580	13580	43
361	20240405	132300	440711730	13630	13630	13630	13630	0
362	20240405	132200	440711730	13630	13630	13630	13630	0
363	20240405	132100	440711730	13630	13630	13630	13630	37
364	20240405	132000	440207420	13600	13600	13600	13600	0
365	20240405	131900	440207420	13600	13600	13600	13600	0
366	20240405	131800	440207420	13600	13600	13600	13600	11
367	20240405	131700	440057820	13580	13620	13620	13580	500
368	20240405	131600	433256660	13600	13600	13600	13600	0
369	20240405	131500	433256660	13600	13600	13600	13600	0
370	20240405	131400	433256660	13600	13600	13600	13600	0
371	20240405	131300	433256660	13600	13600	13600	13600	818
372	20240405	131200	422131860	13600	13600	13600	13600	0
373	20240405	131100	422131860	13600	13600	13600	13600	0
374	20240405	131000	422131860	13600	13600	13600	13600	0
375	20240405	130900	422131860	13600	13600	13600	13600	11
376	20240405	130800	421982260	13600	13600	13600	13600	1
377	20240405	130700	421968660	13590	13590	13590	13590	0
378	20240405	130600	421968660	13590	13590	13590	13590	0
379	20240405	130500	421968660	13590	13590	13590	13590	16
380	20240405	130400	421751220	13600	13610	13610	13600	324
381	20240405	130300	417344720	13610	13610	13610	13610	0
382	20240405	130200	417344720	13610	13640	13640	13610	380
383	20240405	130100	412172620	13770	13770	13770	13770	0
384	20240405	130000	412172620	13770	13770	13770	13770	0
385	20240405	125900	412172620	13770	13770	13770	13770	0
386	20240405	125800	412172620	13770	13660	13770	13660	2
387	20240405	125700	412145190	13600	13600	13600	13600	0
388	20240405	125600	412145190	13600	13600	13600	13600	0
389	20240405	125500	412145190	13600	13600	13600	13600	0
390	20240405	125400	412145190	13600	13600	13600	13600	0
391	20240405	125300	412145190	13600	13600	13600	13600	168
392	20240405	125200	409860390	13670	13670	13670	13620	32
393	20240405	125100	409423000	13670	13670	13670	13670	1
394	20240405	125000	409409330	13720	13720	13720	13720	0
395	20240405	124900	409409330	13720	13670	13720	13670	100
396	20240405	124800	408037430	13720	13740	13740	13720	172
397	20240405	124700	405677560	13760	13760	13760	13760	0
398	20240405	124600	405677560	13760	13760	13760	13760	0
399	20240405	124500	405677560	13760	13760	13760	13760	0
400	20240405	124400	405677560	13760	13760	13760	13760	0
401	20240405	124300	405677560	13760	13760	13760	13760	0
402	20240405	124200	405677560	13760	13760	13760	13760	0
403	20240405	124100	405677560	13760	13760	13760	13760	50
404	20240405	124000	404989560	13840	13840	13840	13840	100
405	20240405	123900	403605560	13840	13840	13840	13840	1
406	20240405	123800	403591720	13840	13820	13840	13820	841
407	20240405	123700	391954270	13820	13800	13820	13800	101
408	20240405	123600	390558480	13800	13700	13800	13700	623
409	20240405	123500	381980380	13750	13690	13750	13690	1298
410	20240405	123400	364186760	13680	13630	13680	13630	306
411	20240405	123300	360005980	13650	13650	13650	13650	0
412	20240405	123200	360005980	13650	13650	13650	13650	26
413	20240405	123100	359651080	13580	13580	13580	13580	0
414	20240405	123000	359651080	13580	13640	13640	13580	32
415	20240405	122900	359215720	13590	13590	13590	13590	30
416	20240405	122800	358808020	13590	13590	13590	13590	10
417	20240405	122700	358672120	13580	13580	13580	13580	0
418	20240405	122600	358672120	13580	13580	13580	13580	0
419	20240405	122500	358672120	13580	13580	13580	13580	0
420	20240405	122400	358672120	13580	13580	13580	13580	50
421	20240405	122300	357993120	13580	13580	13580	13580	30
422	20240405	122200	357585720	13580	13580	13580	13580	0
423	20240405	122100	357585720	13580	13580	13580	13580	0
424	20240405	122000	357585720	13580	13580	13580	13580	0
425	20240405	121900	357585720	13580	13580	13580	13580	0
426	20240405	121800	357585720	13580	13580	13580	13580	0
427	20240405	121700	357585720	13580	13580	13580	13580	0
428	20240405	121600	357585720	13580	13580	13580	13580	0
429	20240405	121500	357585720	13580	13580	13580	13580	0
430	20240405	121400	357585720	13580	13560	13580	13550	418
431	20240405	121300	351918820	13560	13570	13570	13560	300
432	20240405	121200	347849060	13640	13640	13640	13640	0
433	20240405	121100	347849060	13640	13640	13640	13640	0
434	20240405	121000	347849060	13640	13640	13640	13640	50
435	20240405	120900	347167060	13640	13640	13640	13640	0
436	20240405	120800	347167060	13640	13640	13640	13640	0
437	20240405	120700	347167060	13640	13640	13640	13640	1
438	20240405	120600	347153420	13490	13490	13490	13490	0
439	20240405	120500	347153420	13490	13490	13490	13490	0
440	20240405	120400	347153420	13490	13490	13490	13490	0
441	20240405	120300	347153420	13490	13490	13490	13490	0
442	20240405	120200	347153420	13490	13490	13490	13490	0
443	20240405	120100	347153420	13490	13520	13520	13490	31
444	20240405	120000	346734330	13640	13640	13640	13640	0
445	20240405	115900	346734330	13640	13640	13640	13640	1
446	20240405	115800	346720690	13630	13630	13630	13630	0
447	20240405	115700	346720690	13630	13630	13630	13630	0
448	20240405	115600	346720690	13630	13630	13630	13630	2
449	20240405	115500	346693430	13630	13520	13630	13520	2
450	20240405	115400	346666280	13590	13590	13590	13590	0
451	20240405	115300	346666280	13590	13590	13590	13590	0
452	20240405	115200	346666280	13590	13590	13590	13590	0
453	20240405	115100	346666280	13590	13590	13590	13590	0
454	20240405	115000	346666280	13590	13590	13590	13590	0
455	20240405	114900	346666280	13590	13590	13590	13590	0
456	20240405	114800	346666280	13590	13590	13590	13590	0
457	20240405	114700	346666280	13590	13510	13590	13510	115
458	20240405	114600	345105830	13530	13530	13530	13530	1624
459	20240405	114500	323133110	13590	13530	13590	13530	98
460	20240405	114400	321806190	13530	13520	13530	13520	25
461	20240405	114300	321468160	13510	13510	13510	13510	197
462	20240405	114200	318806690	13460	13460	13460	13460	0
463	20240405	114100	318806690	13460	13460	13460	13460	14
464	20240405	114000	318618250	13380	13380	13380	13380	0
465	20240405	113900	318618250	13380	13380	13380	13380	0
466	20240405	113800	318618250	13380	13380	13380	13380	0
467	20240405	113700	318618250	13380	13380	13380	13380	0
468	20240405	113600	318618250	13380	13380	13380	13380	0
469	20240405	113500	318618250	13380	13380	13380	13380	50
470	20240405	113400	317949250	13360	13360	13360	13360	0
471	20240405	113300	317949250	13360	13360	13360	13360	0
472	20240405	113200	317949250	13360	13390	13390	13360	404
473	20240405	113100	312551750	13400	13400	13400	13400	0
474	20240405	113000	312551750	13400	13400	13400	13400	362
475	20240405	112900	307700950	13390	13390	13390	13390	0
476	20240405	112800	307700950	13390	13430	13430	13390	51
477	20240405	112700	307017960	13440	13440	13440	13440	100
478	20240405	112600	305673960	13440	13440	13440	13440	0
479	20240405	112500	305673960	13440	13440	13440	13440	0
480	20240405	112400	305673960	13440	13490	13490	13440	549
481	20240405	112300	298294440	13610	13610	13610	13610	0
482	20240405	112200	298294440	13610	13610	13610	13610	0
483	20240405	112100	298294440	13610	13610	13610	13610	0
484	20240405	112000	298294440	13610	13610	13610	13610	0
485	20240405	111900	298294440	13610	13610	13610	13610	0
486	20240405	111800	298294440	13610	13610	13610	13610	92
487	20240405	111700	297042320	13610	13610	13610	13610	0
488	20240405	111600	297042320	13610	13610	13610	13610	1
489	20240405	111500	297028710	13610	13610	13610	13610	0
490	20240405	111400	297028710	13610	13610	13610	13610	0
491	20240405	111300	297028710	13610	13610	13610	13610	0
492	20240405	111200	297028710	13610	13610	13610	13610	0
493	20240405	111100	297028710	13610	13610	13610	13610	1
494	20240405	111000	297015100	13620	13620	13620	13620	0
495	20240405	110900	297015100	13620	13610	13620	13610	200
496	20240405	110800	294291270	13620	13600	13620	13600	100
497	20240405	110700	292929940	13620	13620	13620	13620	0
498	20240405	110600	292929940	13620	13620	13620	13620	0
499	20240405	110500	292929940	13620	13620	13620	13620	0
500	20240405	110400	292929940	13620	13620	13620	13620	0
501	20240405	110300	292929940	13620	13620	13620	13620	0
502	20240405	110200	292929940	13620	13620	13620	13620	0
503	20240405	110100	292929940	13620	13620	13620	13620	4
504	20240405	110000	292875460	13650	13650	13650	13650	0
505	20240405	105900	292875460	13650	13650	13650	13650	0
506	20240405	105800	292875460	13650	13490	13650	13490	101
507	20240405	105700	291512810	13440	13440	13440	13440	26
508	20240405	105600	291163370	13440	13440	13440	13440	0
509	20240405	105500	291163370	13440	13440	13440	13440	0
510	20240405	105400	291163370	13440	13440	13440	13440	0
511	20240405	105300	291163370	13440	13440	13440	13440	0
512	20240405	105200	291163370	13440	13440	13440	13440	1
513	20240405	105100	291149930	13360	13360	13360	13360	0
514	20240405	105000	291149930	13360	13360	13360	13360	96
515	20240405	104900	289867370	13360	13360	13360	13360	0
516	20240405	104800	289867370	13360	13360	13360	13360	129
517	20240405	104700	288143930	13330	13330	13330	13330	0
518	20240405	104600	288143930	13330	13330	13330	13330	0
519	20240405	104500	288143930	13330	13330	13330	13330	133
520	20240405	104400	286371040	13320	13320	13320	13320	0
521	20240405	104300	286371040	13320	13320	13320	13320	50
522	20240405	104200	285705040	13330	13330	13330	13330	10
523	20240405	104100	285571740	13320	13320	13320	13320	0
524	20240405	104000	285571740	13320	13330	13330	13320	53
525	20240405	103900	284865390	13330	13330	13330	13330	26
526	20240405	103800	284518810	13310	13310	13310	13310	0
527	20240405	103700	284518810	13310	13310	13310	13310	0
528	20240405	103600	284518810	13310	13310	13310	13310	0
529	20240405	103500	284518810	13310	13310	13310	13310	0
530	20240405	103400	284518810	13310	13310	13310	13310	0
531	20240405	103300	284518810	13310	13360	13360	13310	1289
532	20240405	103200	267322770	13360	13360	13360	13360	0
533	20240405	103100	267322770	13360	13360	13360	13360	0
534	20240405	103000	267322770	13360	13370	13370	13360	50
535	20240405	102900	266654570	13370	13370	13370	13370	0
536	20240405	102800	266654570	13370	13370	13370	13370	0
537	20240405	102700	266654570	13370	13370	13370	13370	182
538	20240405	102600	264221230	13380	13380	13380	13380	0
539	20240405	102500	264221230	13380	13390	13390	13380	516
540	20240405	102400	257314150	13390	13390	13390	13390	0
541	20240405	102300	257314150	13390	13400	13400	13390	104
542	20240405	102200	255921470	13400	13400	13400	13400	38
543	20240405	102100	255412270	13390	13420	13420	13390	1302
544	20240405	102000	237957220	13420	13420	13420	13420	0
545	20240405	101900	237957220	13420	13420	13420	13420	0
546	20240405	101800	237957220	13420	13420	13420	13420	0
547	20240405	101700	237957220	13420	13420	13420	13420	0
548	20240405	101600	237957220	13420	13410	13420	13410	163
549	20240405	101500	235770760	13410	13410	13410	13410	0
550	20240405	101400	235770760	13410	13410	13410	13410	0
551	20240405	101300	235770760	13410	13410	13410	13410	0
552	20240405	101200	235770760	13410	13420	13420	13410	1439
553	20240405	101100	216464380	13430	13430	13430	13430	100
554	20240405	101000	215121380	13430	13430	13430	13430	300
555	20240405	100900	211092380	13450	13450	13450	13450	0
556	20240405	100800	211092380	13450	13490	13490	13450	1471
557	20240405	100700	191288740	13490	13490	13490	13490	36
558	20240405	100600	190803100	13490	13490	13490	13490	96
559	20240405	100500	189508060	13490	13500	13500	13490	520
560	20240405	100400	182492470	13500	13500	13500	13500	0
561	20240405	100300	182492470	13500	13500	13500	13500	0
562	20240405	100200	182492470	13500	13510	13510	13500	80
563	20240405	100100	181411970	13500	13500	13500	13500	0
564	20240405	100000	181411970	13500	13500	13500	13500	0
565	20240405	095900	181411970	13500	13500	13500	13500	29
566	20240405	095800	181020470	13490	13490	13490	13490	0
567	20240405	095700	181020470	13490	13500	13500	13490	30
568	20240405	095600	180615670	13490	13490	13490	13490	3
569	20240405	095500	180575200	13490	13490	13500	13490	210
570	20240405	095400	177741750	13490	13490	13490	13490	7
571	20240405	095300	177647320	13550	13550	13550	13550	16
572	20240405	095200	177430520	13500	13550	13550	13500	224
573	20240405	095100	174401380	13590	13640	13640	13590	2090
574	20240405	095000	145948670	13640	13650	13650	13640	132
575	20240405	094900	144148090	13640	13640	13640	13640	0
576	20240405	094800	144148090	13640	13640	13640	13640	0
577	20240405	094700	144148090	13640	13640	13640	13640	0
578	20240405	094600	144148090	13640	13640	13640	13640	0
579	20240405	094500	144148090	13640	13650	13650	13640	190
580	20240405	094400	141556390	13720	13720	13720	13720	0
581	20240405	094300	141556390	13720	13720	13720	13720	3
582	20240405	094200	141515230	13660	13660	13660	13660	0
583	20240405	094100	141515230	13660	13660	13660	13660	78
584	20240405	094000	140449750	13660	13660	13660	13660	23
585	20240405	093900	140135570	13690	13690	13690	13690	0
586	20240405	093800	140135570	13690	13690	13690	13690	0
587	20240405	093700	140135570	13690	13690	13690	13690	0
588	20240405	093600	140135570	13690	13720	13790	13690	1432
589	20240405	093500	120507950	13730	13740	13740	13730	400
590	20240405	093400	115013950	13810	13810	13810	13810	0
591	20240405	093300	115013950	13810	13840	13840	13750	659
592	20240405	093200	105917660	13770	13770	13770	13770	35
593	20240405	093100	105435710	13770	13770	13770	13770	0
594	20240405	093000	105435710	13770	13770	13770	13770	100
595	20240405	092900	104058710	13800	13800	13800	13800	0
596	20240405	092800	104058710	13800	13800	13800	13800	0
597	20240405	092700	104058710	13800	13800	13800	13800	0
598	20240405	092600	104058710	13800	13830	13840	13800	93
599	20240405	092500	102772590	13830	13830	13830	13830	10
600	20240405	092400	102634290	13800	13800	13800	13800	74
601	20240405	092300	101613090	13800	13780	13830	13780	618
602	20240405	092200	93085890	13810	13790	13810	13790	686
603	20240405	092100	83615930	13780	13700	13780	13700	43
604	20240405	092000	83024510	13630	13650	13650	13630	230
605	20240405	091900	79889290	13690	13690	13690	13690	148
606	20240405	091800	77863170	13690	13700	13700	13690	453
607	20240405	091700	71661570	13680	13690	13690	13680	671
608	20240405	091600	62480980	13700	13800	13810	13700	347
609	20240405	091500	57716870	13810	13810	13810	13800	67
610	20240405	091400	56791960	13810	13810	13810	13810	10
611	20240405	091300	56653860	13820	13800	13820	13800	11
612	20240405	091200	56502040	13820	13680	13820	13680	862
613	20240405	091100	44680820	13620	13620	13620	13550	201
614	20240405	091000	41950200	13550	13550	13550	13550	31
615	20240405	090900	41530150	13420	13580	13580	13420	51
616	20240405	090800	40845570	13420	13500	13500	13400	393
617	20240405	090700	35568330	13500	13540	13540	13450	689
618	20240405	090600	26259630	13540	13720	13720	13530	1099
619	20240405	090500	11287340	13720	13790	13790	13570	28
620	20240405	090400	10904970	13790	13620	13790	13620	40
621	20240405	090300	10355700	13620	13560	13620	13560	19
622	20240405	090200	10097820	13560	13560	13570	13560	82
623	20240405	090100	8985880	13550	13550	13550	13550	97
624	20240405	090000	7671530	13550	13530	13550	13530	567