KissMeData/002390/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	183600	245407760	13630	13630	13630	13630	650
3	20240405	183500	245407760	13630	13630	13630	13630	0
4	20240405	183400	245407760	13630	13630	13630	13630	0
5	20240405	183300	245407760	13630	13630	13630	13630	0
6	20240405	183200	245407760	13630	13630	13630	13630	0
7	20240405	183100	245407760	13630	13630	13630	13630	0
8	20240405	183000	245407760	13630	13630	13630	13630	0
9	20240405	182900	245407760	13630	13630	13630	13630	0
10	20240405	182800	245407760	13630	13630	13630	13630	0
11	20240405	182700	245407760	13630	13630	13630	13630	0
12	20240405	182600	245407760	13630	13630	13630	13630	0
13	20240405	182500	245407760	13630	13630	13630	13630	0
14	20240405	182400	245407760	13630	13630	13630	13630	0
15	20240405	182300	245407760	13630	13630	13630	13630	0
16	20240405	182200	245407760	13630	13630	13630	13630	0
17	20240405	182100	245407760	13630	13630	13630	13630	0
18	20240405	182000	245407760	13630	13630	13630	13630	0
19	20240405	181900	245407760	13630	13630	13630	13630	0
20	20240405	181800	245407760	13630	13630	13630	13630	0
21	20240405	181700	245407760	13630	13630	13630	13630	0
22	20240405	181600	245407760	13630	13630	13630	13630	0
23	20240405	181500	245407760	13630	13630	13630	13630	0
24	20240405	181400	245407760	13630	13630	13630	13630	0
25	20240405	181300	245407760	13630	13630	13630	13630	0
26	20240405	181200	245407760	13630	13630	13630	13630	0
27	20240405	181100	245407760	13630	13630	13630	13630	0
28	20240405	181000	245407760	13630	13630	13630	13630	0
29	20240405	180900	245407760	13630	13630	13630	13630	0
30	20240405	180800	245407760	13630	13630	13630	13630	0
31	20240405	180700	245407760	13630	13630	13630	13630	0
32	20240405	180600	245407760	13630	13630	13630	13630	650
33	20240405	180500	245407760	13630	13630	13630	13630	0
34	20240405	180400	245407760	13630	13630	13630	13630	0
35	20240405	180300	245407760	13630	13630	13630	13630	0
36	20240405	180200	245407760	13630	13630	13630	13630	0
37	20240405	180100	245407760	13630	13630	13630	13630	0
38	20240405	180000	245407760	13630	13630	13630	13630	0
39	20240405	175900	245407760	13630	13630	13630	13630	0
40	20240405	175800	245407760	13630	13630	13630	13630	0
41	20240405	175700	245407760	13630	13630	13630	13630	0
42	20240405	175600	245407760	13630	13630	13630	13630	0
43	20240405	175500	245407760	13630	13630	13630	13630	0
44	20240405	175400	245407760	13630	13630	13630	13630	0
45	20240405	175300	245407760	13630	13630	13630	13630	0
46	20240405	175200	245407760	13630	13630	13630	13630	0
47	20240405	175100	245407760	13630	13630	13630	13630	0
48	20240405	175000	245407760	13630	13630	13630	13630	0
49	20240405	174900	245407760	13630	13630	13630	13630	0
50	20240405	174800	245407760	13630	13630	13630	13630	0
51	20240405	174700	245407760	13630	13630	13630	13630	0
52	20240405	174600	245407760	13630	13630	13630	13630	0
53	20240405	174500	245407760	13630	13630	13630	13630	0
54	20240405	174400	245407760	13630	13630	13630	13630	0
55	20240405	174300	245407760	13630	13630	13630	13630	0
56	20240405	174200	245407760	13630	13630	13630	13630	0
57	20240405	174100	245407760	13630	13630	13630	13630	0
58	20240405	174000	245407760	13630	13630	13630	13630	0
59	20240405	173900	245407760	13630	13630	13630	13630	0
60	20240405	173800	245407760	13630	13630	13630	13630	0
61	20240405	173700	245407760	13630	13630	13630	13630	0
62	20240405	173600	245407760	13630	13630	13630	13630	650
63	20240405	173500	245407760	13630	13630	13630	13630	0
64	20240405	173400	245407760	13630	13630	13630	13630	0
65	20240405	173300	245407760	13630	13630	13630	13630	0
66	20240405	173200	245407760	13630	13630	13630	13630	0
67	20240405	173100	245407760	13630	13630	13630	13630	0
68	20240405	173000	245407760	13630	13630	13630	13630	0
69	20240405	172900	245407760	13630	13630	13630	13630	0
70	20240405	172800	245407760	13630	13630	13630	13630	0
71	20240405	172700	245407760	13630	13630	13630	13630	0
72	20240405	172600	245407760	13630	13630	13630	13630	0
73	20240405	172500	245407760	13630	13630	13630	13630	0
74	20240405	172400	245407760	13630	13630	13630	13630	0
75	20240405	172300	245407760	13630	13630	13630	13630	0
76	20240405	172200	245407760	13630	13630	13630	13630	0
77	20240405	172100	245407760	13630	13630	13630	13630	0
78	20240405	172000	245407760	13630	13630	13630	13630	0
79	20240405	171900	245407760	13630	13630	13630	13630	0
80	20240405	171800	245407760	13630	13630	13630	13630	0
81	20240405	171700	245407760	13630	13630	13630	13630	0
82	20240405	171600	245407760	13630	13630	13630	13630	0
83	20240405	171500	245407760	13630	13630	13630	13630	0
84	20240405	171400	245407760	13630	13630	13630	13630	0
85	20240405	171300	245407760	13630	13630	13630	13630	0
86	20240405	171200	245407760	13630	13630	13630	13630	0
87	20240405	171100	245407760	13630	13630	13630	13630	0
88	20240405	171000	245407760	13630	13630	13630	13630	0
89	20240405	170900	245407760	13630	13630	13630	13630	0
90	20240405	170800	245407760	13630	13630	13630	13630	0
91	20240405	170700	245407760	13630	13630	13630	13630	0
92	20240405	170600	245407760	13630	13630	13630	13630	650
93	20240405	170500	245407760	13630	13630	13630	13630	0
94	20240405	170400	245407760	13630	13630	13630	13630	0
95	20240405	170300	245407760	13630	13630	13630	13630	0
96	20240405	170200	245407760	13630	13630	13630	13630	0
97	20240405	170100	245407760	13630	13630	13630	13630	0
98	20240405	170000	245407760	13630	13630	13630	13630	0
99	20240405	165900	245407760	13630	13630	13630	13630	0
100	20240405	165800	245407760	13630	13630	13630	13630	0
101	20240405	165700	245407760	13630	13630	13630	13630	0
102	20240405	165600	245407760	13630	13630	13630	13630	0
103	20240405	165500	245407760	13630	13630	13630	13630	0
104	20240405	165400	245407760	13630	13630	13630	13630	0
105	20240405	165300	245407760	13630	13630	13630	13630	0
106	20240405	165200	245407760	13630	13630	13630	13630	0
107	20240405	165100	245407760	13630	13630	13630	13630	0
108	20240405	165000	245407760	13630	13630	13630	13630	0
109	20240405	164900	245407760	13630	13630	13630	13630	0
110	20240405	164800	245407760	13630	13630	13630	13630	0
111	20240405	164700	245407760	13630	13630	13630	13630	0
112	20240405	164600	245407760	13630	13630	13630	13630	0
113	20240405	164500	245407760	13630	13630	13630	13630	0
114	20240405	164400	245407760	13630	13630	13630	13630	0
115	20240405	164300	245407760	13630	13630	13630	13630	0
116	20240405	164200	245407760	13630	13630	13630	13630	0
117	20240405	164100	245407760	13630	13630	13630	13630	0
118	20240405	164000	245407760	13630	13630	13630	13630	0
119	20240405	163900	245407760	13630	13630	13630	13630	0
120	20240405	163800	245407760	13630	13630	13630	13630	0
121	20240405	163700	245407760	13630	13630	13630	13630	0
122	20240405	163600	245407760	13630	13630	13630	13630	650
123	20240405	163500	245407760	13630	13630	13630	13630	0
124	20240405	163400	245407760	13630	13630	13630	13630	0
125	20240405	163300	245407760	13630	13630	13630	13630	0
126	20240405	163200	245407760	13630	13630	13630	13630	0
127	20240405	163100	245407760	13630	13630	13630	13630	0
128	20240405	163000	245407760	13630	13630	13630	13630	0
129	20240405	162900	245407760	13630	13630	13630	13630	0
130	20240405	162800	245407760	13630	13630	13630	13630	0
131	20240405	162700	245407760	13630	13630	13630	13630	0
132	20240405	162600	245407760	13630	13630	13630	13630	0
133	20240405	162500	245407760	13630	13630	13630	13630	0
134	20240405	162400	245407760	13630	13630	13630	13630	0
135	20240405	162300	245407760	13630	13630	13630	13630	0
136	20240405	162200	245407760	13630	13630	13630	13630	0
137	20240405	162100	245407760	13630	13630	13630	13630	0
138	20240405	162000	245407760	13630	13630	13630	13630	0
139	20240405	161900	245407760	13630	13630	13630	13630	0
140	20240405	161800	245407760	13630	13630	13630	13630	0
141	20240405	161700	245407760	13630	13630	13630	13630	0
142	20240405	161600	245407760	13630	13630	13630	13630	0
143	20240405	161500	245407760	13630	13630	13630	13630	0
144	20240405	161400	245407760	13630	13630	13630	13630	0
145	20240405	161300	245407760	13630	13630	13630	13630	0
146	20240405	161200	245407760	13630	13630	13630	13630	0
147	20240405	161100	245407760	13630	13630	13630	13630	0
148	20240405	161000	245407760	13630	13630	13630	13630	0
149	20240405	160900	245407760	13630	13630	13630	13630	0
150	20240405	160800	245407760	13630	13630	13630	13630	0
151	20240405	160700	245407760	13630	13630	13630	13630	0
152	20240405	160600	245407760	13630	13630	13630	13630	650
153	20240405	160500	245407760	13630	13630	13630	13630	0
154	20240405	160400	245407760	13630	13630	13630	13630	0
155	20240405	160300	245407760	13630	13630	13630	13630	0
156	20240405	160200	245407760	13630	13630	13630	13630	0
157	20240405	160100	245407760	13630	13630	13630	13630	0
158	20240405	160000	245407760	13630	13630	13630	13630	0
159	20240405	155900	245407760	13630	13630	13630	13630	0
160	20240405	155800	245407760	13630	13630	13630	13630	0
161	20240405	155700	245407760	13630	13630	13630	13630	0
162	20240405	155600	245407760	13630	13630	13630	13630	0
163	20240405	155500	245407760	13630	13630	13630	13630	0
164	20240405	155400	245407760	13630	13630	13630	13630	0
165	20240405	155300	245407760	13630	13630	13630	13630	0
166	20240405	155200	245407760	13630	13630	13630	13630	0
167	20240405	155100	245407760	13630	13630	13630	13630	0
168	20240405	155000	245407760	13630	13630	13630	13630	0
169	20240405	154900	245407760	13630	13630	13630	13630	0
170	20240405	154800	245407760	13630	13630	13630	13630	0
171	20240405	154700	245407760	13630	13630	13630	13630	0
172	20240405	154600	245407760	13630	13630	13630	13630	0
173	20240405	154500	245407760	13630	13630	13630	13630	0
174	20240405	154400	245407760	13630	13630	13630	13630	0
175	20240405	154300	245407760	13630	13630	13630	13630	0
176	20240405	154200	245407760	13630	13630	13630	13630	0
177	20240405	154100	245407760	13630	13630	13630	13630	0
178	20240405	154000	245407760	13630	13630	13630	13630	0
179	20240405	153900	245407760	13630	13630	13630	13630	0
180	20240405	153800	245407760	13630	13630	13630	13630	0
181	20240405	153700	245407760	13630	13630	13630	13630	0
182	20240405	153600	245407760	13630	13630	13630	13630	650
183	20240405	153500	245407760	13630	13630	13630	13630	0
184	20240405	153400	245407760	13630	13630	13630	13630	0
185	20240405	153300	245407760	13630	13630	13630	13630	0
186	20240405	153200	245407760	13630	13630	13630	13630	0
187	20240405	153100	245407760	13630	13630	13630	13630	0
188	20240405	153000	245407760	13630	13630	13630	13630	650
189	20240405	152900	236548260	13600	13600	13600	13600	0
190	20240405	152800	236548260	13600	13600	13600	13600	0
191	20240405	152700	236548260	13600	13600	13600	13600	0
192	20240405	152600	236548260	13600	13600	13600	13600	0
193	20240405	152500	236548260	13600	13600	13600	13600	0
194	20240405	152400	236548260	13600	13600	13600	13600	0
195	20240405	152300	236548260	13600	13600	13600	13600	0
196	20240405	152200	236548260	13600	13600	13600	13600	0
197	20240405	152100	236548260	13600	13600	13600	13600	0
198	20240405	152000	236548260	13600	13600	13600	13600	0
199	20240405	151900	236548260	13600	13610	13640	13600	346
200	20240405	151800	231834090	13600	13600	13600	13600	47
201	20240405	151700	231194890	13600	13600	13600	13600	90
202	20240405	151600	229970890	13590	13580	13590	13580	10
203	20240405	151500	229835010	13570	13560	13570	13560	51
204	20240405	151400	229143350	13550	13530	13550	13530	277
205	20240405	151300	225392390	13510	13520	13520	13500	3500
206	20240405	151200	178132280	13520	13530	13530	13520	180
207	20240405	151100	175697880	13540	13540	13540	13540	50
208	20240405	151000	175020880	13540	13530	13540	13530	120
209	20240405	150900	173396580	13540	13540	13540	13540	0
210	20240405	150800	173396580	13540	13530	13540	13530	80
211	20240405	150700	172313490	13530	13530	13530	13530	0
212	20240405	150600	172313490	13530	13540	13540	13530	3
213	20240405	150500	172272880	13530	13530	13540	13530	10
214	20240405	150400	172137540	13530	13530	13530	13530	200
215	20240405	150300	169431540	13540	13540	13540	13540	0
216	20240405	150200	169431540	13540	13540	13540	13540	0
217	20240405	150100	169431540	13540	13540	13540	13540	0
218	20240405	150000	169431540	13540	13530	13540	13530	67
219	20240405	145900	168524710	13530	13530	13530	13530	0
220	20240405	145800	168524710	13530	13530	13530	13530	0
221	20240405	145700	168524710	13530	13530	13530	13530	37
222	20240405	145600	168024100	13520	13520	13520	13520	0
223	20240405	145500	168024100	13520	13520	13520	13520	0
224	20240405	145400	168024100	13520	13510	13530	13510	8
225	20240405	145300	167915940	13500	13520	13520	13500	2400
226	20240405	145200	135510080	13520	13520	13520	13520	0
227	20240405	145100	135510080	13520	13520	13520	13520	0
228	20240405	145000	135510080	13520	13520	13520	13520	0
229	20240405	144900	135510080	13520	13520	13520	13520	0
230	20240405	144800	135510080	13520	13520	13520	13520	1
231	20240405	144700	135496560	13540	13530	13540	13530	11
232	20240405	144600	135347640	13540	13540	13540	13540	2
233	20240405	144500	135320560	13530	13530	13530	13530	1
234	20240405	144400	135307030	13520	13520	13520	13520	0
235	20240405	144300	135307030	13520	13520	13520	13520	6
236	20240405	144200	135225910	13520	13520	13520	13520	0
237	20240405	144100	135225910	13520	13520	13520	13520	153
238	20240405	144000	133157350	13530	13530	13530	13530	8
239	20240405	143900	133049110	13530	13530	13530	13530	11
240	20240405	143800	132900280	13520	13520	13520	13520	0
241	20240405	143700	132900280	13520	13520	13520	13520	1
242	20240405	143600	132886760	13530	13530	13530	13530	0
243	20240405	143500	132886760	13530	13530	13530	13530	0
244	20240405	143400	132886760	13530	13530	13530	13530	0
245	20240405	143300	132886760	13530	13530	13530	13530	20
246	20240405	143200	132616160	13530	13530	13530	13530	2
247	20240405	143100	132589100	13540	13540	13540	13540	0
248	20240405	143000	132589100	13540	13530	13540	13530	4
249	20240405	142900	132534960	13530	13530	13530	13530	0
250	20240405	142800	132534960	13530	13530	13530	13530	3
251	20240405	142700	132494370	13530	13530	13530	13530	0
252	20240405	142600	132494370	13530	13530	13530	13530	2
253	20240405	142500	132467310	13530	13530	13530	13530	0
254	20240405	142400	132467310	13530	13540	13540	13530	6
255	20240405	142300	132386100	13530	13530	13540	13520	44
256	20240405	142200	131790780	13540	13530	13540	13520	48
257	20240405	142100	131141430	13530	13530	13530	13520	55
258	20240405	142000	130397500	13530	13530	13530	13530	1
259	20240405	141900	130383970	13530	13530	13530	13530	0
260	20240405	141800	130383970	13530	13530	13530	13530	0
261	20240405	141700	130383970	13530	13530	13530	13530	0
262	20240405	141600	130383970	13530	13530	13530	13530	0
263	20240405	141500	130383970	13530	13530	13540	13520	19
264	20240405	141400	130126840	13530	13530	13540	13530	16
265	20240405	141300	129910280	13530	13530	13540	13530	27
266	20240405	141200	129544930	13530	13530	13530	13530	9
267	20240405	141100	129423160	13530	13530	13530	13530	1
268	20240405	141000	129409630	13520	13520	13520	13520	0
269	20240405	140900	129409630	13520	13520	13520	13520	1
270	20240405	140800	129396110	13530	13530	13530	13530	0
271	20240405	140700	129396110	13530	13530	13530	13530	0
272	20240405	140600	129396110	13530	13530	13530	13530	7
273	20240405	140500	129301400	13530	13530	13530	13530	22
274	20240405	140400	129003740	13530	13530	13530	13530	37
275	20240405	140300	128503130	13530	13530	13530	13530	0
276	20240405	140200	128503130	13530	13530	13530	13530	0
277	20240405	140100	128503130	13530	13530	13530	13530	0
278	20240405	140000	128503130	13530	13530	13530	13530	50
279	20240405	135900	127826630	13530	13530	13530	13530	0
280	20240405	135800	127826630	13530	13530	13530	13530	1
281	20240405	135700	127813100	13530	13530	13530	13530	17
282	20240405	135600	127583090	13530	13530	13530	13530	50
283	20240405	135500	126906590	13540	13540	13540	13540	0
284	20240405	135400	126906590	13540	13540	13540	13540	0
285	20240405	135300	126906590	13540	13530	13540	13530	6
286	20240405	135200	126825370	13560	13560	13560	13560	0
287	20240405	135100	126825370	13560	13540	13560	13540	5
288	20240405	135000	126757600	13560	13560	13560	13560	0
289	20240405	134900	126757600	13560	13540	13560	13540	2
290	20240405	134800	126730500	13530	13530	13530	13530	0
291	20240405	134700	126730500	13530	13530	13530	13530	2
292	20240405	134600	126703440	13540	13540	13540	13540	0
293	20240405	134500	126703440	13540	13540	13540	13540	1
294	20240405	134400	126689900	13560	13560	13560	13560	2
295	20240405	134300	126662780	13540	13540	13540	13540	1
296	20240405	134200	126649240	13530	13530	13530	13530	0
297	20240405	134100	126649240	13530	13530	13530	13530	1
298	20240405	134000	126635710	13530	13530	13530	13530	0
299	20240405	133900	126635710	13530	13530	13530	13530	0
300	20240405	133800	126635710	13530	13530	13530	13530	0
301	20240405	133700	126635710	13530	13530	13530	13530	2
302	20240405	133600	126608650	13530	13530	13530	13530	2
303	20240405	133500	126581590	13550	13550	13550	13550	0
304	20240405	133400	126581590	13550	13540	13550	13530	21
305	20240405	133300	126297400	13540	13540	13540	13540	0
306	20240405	133200	126297400	13540	13540	13540	13540	0
307	20240405	133100	126297400	13540	13540	13540	13540	0
308	20240405	133000	126297400	13540	13550	13550	13540	2
309	20240405	132900	126270310	13560	13560	13560	13560	0
310	20240405	132800	126270310	13560	13560	13560	13560	1
311	20240405	132700	126256750	13540	13540	13540	13540	0
312	20240405	132600	126256750	13540	13540	13540	13540	0
313	20240405	132500	126256750	13540	13540	13540	13540	2
314	20240405	132400	126229670	13560	13560	13560	13560	0
315	20240405	132300	126229670	13560	13560	13560	13560	0
316	20240405	132200	126229670	13560	13560	13560	13560	0
317	20240405	132100	126229670	13560	13560	13560	13560	0
318	20240405	132000	126229670	13560	13560	13560	13560	1
319	20240405	131900	126216110	13550	13550	13550	13550	1
320	20240405	131800	126202560	13550	13550	13550	13550	0
321	20240405	131700	126202560	13550	13550	13550	13550	1
322	20240405	131600	126189010	13550	13550	13550	13550	0
323	20240405	131500	126189010	13550	13550	13550	13550	0
324	20240405	131400	126189010	13550	13550	13550	13550	1
325	20240405	131300	126175460	13540	13540	13540	13540	0
326	20240405	131200	126175460	13540	13540	13540	13540	0
327	20240405	131100	126175460	13540	13540	13540	13540	0
328	20240405	131000	126175460	13540	13540	13540	13540	0
329	20240405	130900	126175460	13540	13540	13540	13540	0
330	20240405	130800	126175460	13540	13540	13540	13540	1
331	20240405	130700	126161920	13530	13530	13530	13530	0
332	20240405	130600	126161920	13530	13530	13530	13530	0
333	20240405	130500	126161920	13530	13530	13530	13530	0
334	20240405	130400	126161920	13530	13530	13530	13530	0
335	20240405	130300	126161920	13530	13530	13530	13530	0
336	20240405	130200	126161920	13530	13530	13530	13530	2
337	20240405	130100	126134860	13530	13530	13530	13530	0
338	20240405	130000	126134860	13530	13530	13530	13530	0
339	20240405	125900	126134860	13530	13540	13560	13520	55
340	20240405	125800	125390880	13540	13540	13580	13540	17
341	20240405	125700	125160450	13570	13540	13570	13540	112
342	20240405	125600	123642890	13540	13540	13550	13540	15
343	20240405	125500	123439710	13550	13540	13550	13540	12
344	20240405	125400	123277170	13540	13550	13550	13540	11
345	20240405	125300	123128170	13540	13540	13550	13540	19
346	20240405	125200	122870820	13540	13540	13550	13540	53
347	20240405	125100	122153170	13530	13530	13530	13530	1
348	20240405	125000	122139640	13530	13530	13530	13530	0
349	20240405	124900	122139640	13530	13530	13530	13530	0
350	20240405	124800	122139640	13530	13530	13530	13530	0
351	20240405	124700	122139640	13530	13530	13530	13530	0
352	20240405	124600	122139640	13530	13530	13530	13530	3
353	20240405	124500	122099050	13530	13530	13530	13530	0
354	20240405	124400	122099050	13530	13530	13530	13530	0
355	20240405	124300	122099050	13530	13530	13530	13530	1
356	20240405	124200	122085520	13520	13520	13520	13520	0
357	20240405	124100	122085520	13520	13520	13520	13520	0
358	20240405	124000	122085520	13520	13520	13520	13520	1
359	20240405	123900	122072000	13540	13540	13540	13540	0
360	20240405	123800	122072000	13540	13540	13540	13540	0
361	20240405	123700	122072000	13540	13540	13540	13540	0
362	20240405	123600	122072000	13540	13530	13540	13530	3
363	20240405	123500	122031390	13520	13520	13520	13520	2
364	20240405	123400	122004350	13520	13520	13520	13520	0
365	20240405	123300	122004350	13520	13520	13520	13520	0
366	20240405	123200	122004350	13520	13520	13520	13520	0
367	20240405	123100	122004350	13520	13520	13520	13520	0
368	20240405	123000	122004350	13520	13520	13520	13520	0
369	20240405	122900	122004350	13520	13530	13530	13520	136
370	20240405	122800	120165550	13530	13530	13530	13530	0
371	20240405	122700	120165550	13530	13530	13530	13530	0
372	20240405	122600	120165550	13530	13530	13530	13530	8
373	20240405	122500	120057310	13530	13530	13530	13530	0
374	20240405	122400	120057310	13530	13530	13530	13530	0
375	20240405	122300	120057310	13530	13530	13530	13530	5
376	20240405	122200	119989660	13530	13530	13530	13530	0
377	20240405	122100	119989660	13530	13530	13530	13530	0
378	20240405	122000	119989660	13530	13530	13530	13530	0
379	20240405	121900	119989660	13530	13550	13550	13530	160
380	20240405	121800	117821740	13550	13550	13550	13550	2
381	20240405	121700	117794640	13570	13560	13570	13560	3
382	20240405	121600	117753950	13580	13560	13580	13560	119
383	20240405	121500	116140280	13570	13560	13570	13560	13
384	20240405	121400	115963930	13580	13600	13620	13580	156
385	20240405	121300	113844890	13580	13560	13580	13560	3
386	20240405	121200	113804180	13550	13550	13550	13550	1
387	20240405	121100	113790630	13580	13580	13580	13580	1
388	20240405	121000	113777050	13560	13560	13560	13560	1
389	20240405	120900	113763490	13550	13550	13550	13550	0
390	20240405	120800	113763490	13550	13550	13550	13550	0
391	20240405	120700	113763490	13550	13550	13550	13550	2
392	20240405	120600	113736390	13580	13580	13580	13580	0
393	20240405	120500	113736390	13580	13580	13580	13580	0
394	20240405	120400	113736390	13580	13580	13580	13580	0
395	20240405	120300	113736390	13580	13580	13580	13580	1
396	20240405	120200	113722810	13550	13540	13550	13540	2
397	20240405	120100	113695720	13560	13530	13560	13530	3
398	20240405	120000	113655090	13530	13530	13530	13530	0
399	20240405	115900	113655090	13530	13530	13530	13530	0
400	20240405	115800	113655090	13530	13530	13530	13530	0
401	20240405	115700	113655090	13530	13530	13530	13530	0
402	20240405	115600	113655090	13530	13530	13530	13530	2
403	20240405	115500	113628030	13560	13560	13560	13560	0
404	20240405	115400	113628030	13560	13520	13560	13520	297
405	20240405	115300	109611000	13510	13510	13510	13510	0
406	20240405	115200	109611000	13510	13510	13510	13510	0
407	20240405	115100	109611000	13510	13510	13510	13510	0
408	20240405	115000	109611000	13510	13510	13510	13510	1
409	20240405	114900	109597490	13520	13520	13520	13520	0
410	20240405	114800	109597490	13520	13520	13520	13520	10
411	20240405	114700	109462290	13510	13510	13510	13510	0
412	20240405	114600	109462290	13510	13510	13510	13510	0
413	20240405	114500	109462290	13510	13510	13510	13510	0
414	20240405	114400	109462290	13510	13510	13510	13510	2
415	20240405	114300	109435270	13520	13520	13520	13520	2
416	20240405	114200	109408230	13520	13520	13520	13520	0
417	20240405	114100	109408230	13520	13520	13520	13520	2
418	20240405	114000	109381190	13520	13520	13520	13520	0
419	20240405	113900	109381190	13520	13500	13520	13500	11
420	20240405	113800	109232650	13500	13550	13550	13500	1484
421	20240405	113700	89171190	13560	13560	13560	13560	0
422	20240405	113600	89171190	13560	13560	13560	13560	0
423	20240405	113500	89171190	13560	13560	13560	13560	0
424	20240405	113400	89171190	13560	13560	13560	13560	0
425	20240405	113300	89171190	13560	13560	13560	13560	2
426	20240405	113200	89144070	13590	13590	13590	13590	0
427	20240405	113100	89144070	13590	13570	13590	13570	2
428	20240405	113000	89116910	13560	13560	13560	13560	0
429	20240405	112900	89116910	13560	13560	13560	13560	0
430	20240405	112800	89116910	13560	13560	13560	13560	167
431	20240405	112700	86852390	13590	13590	13590	13590	0
432	20240405	112600	86852390	13590	13590	13590	13590	0
433	20240405	112500	86852390	13590	13590	13590	13590	0
434	20240405	112400	86852390	13590	13570	13590	13570	33
435	20240405	112300	86404560	13560	13560	13560	13560	0
436	20240405	112200	86404560	13560	13570	13600	13560	24
437	20240405	112100	86078840	13580	13570	13580	13570	2
438	20240405	112000	86051690	13560	13560	13560	13560	0
439	20240405	111900	86051690	13560	13560	13560	13560	0
440	20240405	111800	86051690	13560	13560	13560	13560	0
441	20240405	111700	86051690	13560	13560	13560	13560	2
442	20240405	111600	86024570	13560	13560	13560	13560	0
443	20240405	111500	86024570	13560	13560	13560	13560	0
444	20240405	111400	86024570	13560	13560	13560	13560	20
445	20240405	111300	85753370	13580	13580	13580	13580	0
446	20240405	111200	85753370	13580	13570	13580	13570	101
447	20240405	111100	84382300	13560	13570	13590	13560	3
448	20240405	111000	84341580	13600	13600	13600	13600	0
449	20240405	110900	84341580	13600	13600	13610	13570	311
450	20240405	110800	80116430	13610	13570	13620	13570	9
451	20240405	110700	79994070	13560	13560	13560	13560	0
452	20240405	110600	79994070	13560	13560	13560	13560	0
453	20240405	110500	79994070	13560	13560	13560	13560	2
454	20240405	110400	79966950	13560	13560	13560	13560	0
455	20240405	110300	79966950	13560	13560	13560	13560	1
456	20240405	110200	79953390	13560	13560	13560	13560	0
457	20240405	110100	79953390	13560	13560	13560	13560	0
458	20240405	110000	79953390	13560	13560	13560	13560	1
459	20240405	105900	79939830	13590	13590	13590	13590	0
460	20240405	105800	79939830	13590	13570	13600	13570	101
461	20240405	105700	78567160	13560	13560	13560	13560	0
462	20240405	105600	78567160	13560	13560	13560	13560	0
463	20240405	105500	78567160	13560	13560	13560	13560	0
464	20240405	105400	78567160	13560	13560	13560	13560	2
465	20240405	105300	78540040	13580	13580	13580	13580	0
466	20240405	105200	78540040	13580	13580	13580	13580	0
467	20240405	105100	78540040	13580	13570	13580	13570	2
468	20240405	105000	78512890	13560	13560	13560	13560	0
469	20240405	104900	78512890	13560	13560	13560	13560	65
470	20240405	104800	77631490	13590	13590	13590	13590	0
471	20240405	104700	77631490	13590	13570	13590	13570	19
472	20240405	104600	77373640	13580	13580	13580	13580	0
473	20240405	104500	77373640	13580	13580	13580	13580	0
474	20240405	104400	77373640	13580	13580	13580	13580	0
475	20240405	104300	77373640	13580	13590	13590	13580	20
476	20240405	104200	77101930	13600	13600	13600	13600	2
477	20240405	104100	77074730	13620	13580	13620	13580	14
478	20240405	104000	76884350	13600	13580	13600	13580	2
479	20240405	103900	76857170	13580	13580	13580	13580	0
480	20240405	103800	76857170	13580	13590	13590	13580	202
481	20240405	103700	74113150	13600	13600	13600	13600	0
482	20240405	103600	74113150	13600	13600	13600	13600	244
483	20240405	103500	70794750	13600	13600	13600	13600	255
484	20240405	103400	67326750	13630	13630	13630	13630	0
485	20240405	103300	67326750	13630	13630	13630	13630	0
486	20240405	103200	67326750	13630	13600	13630	13600	3
487	20240405	103100	67285910	13600	13610	13630	13600	202
488	20240405	103000	64538670	13630	13610	13630	13610	2
489	20240405	102900	64511430	13600	13620	13620	13600	220
490	20240405	102800	61515230	13630	13630	13630	13630	2
491	20240405	102700	61487970	13630	13630	13630	13630	0
492	20240405	102600	61487970	13630	13630	13630	13630	2
493	20240405	102500	61460710	13650	13650	13650	13650	0
494	20240405	102400	61460710	13650	13650	13650	13640	9
495	20240405	102300	61337870	13650	13640	13650	13640	25
496	20240405	102200	60996750	13640	13640	13640	13640	0
497	20240405	102100	60996750	13640	13640	13640	13640	0
498	20240405	102000	60996750	13640	13640	13640	13640	0
499	20240405	101900	60996750	13640	13640	13640	13640	0
500	20240405	101800	60996750	13640	13640	13640	13640	0
501	20240405	101700	60996750	13640	13630	13640	13630	11
502	20240405	101600	60846740	13640	13650	13650	13630	9
503	20240405	101500	60723980	13630	13620	13650	13620	11
504	20240405	101400	60574040	13650	13620	13650	13620	54
505	20240405	101300	59837040	13650	13640	13650	13620	202
506	20240405	101200	57081780	13610	13610	13610	13610	1
507	20240405	101100	57068170	13640	13640	13640	13640	0
508	20240405	101000	57068170	13640	13610	13640	13610	43
509	20240405	100900	56482910	13610	13610	13610	13610	0
510	20240405	100800	56482910	13610	13610	13610	13610	0
511	20240405	100700	56482910	13610	13610	13610	13610	0
512	20240405	100600	56482910	13610	13610	13610	13610	0
513	20240405	100500	56482910	13610	13610	13610	13610	0
514	20240405	100400	56482910	13610	13610	13640	13610	61
515	20240405	100300	55652670	13630	13630	13630	13630	0
516	20240405	100200	55652670	13630	13630	13630	13630	1
517	20240405	100100	55639040	13610	13610	13640	13610	5
518	20240405	100000	55570940	13610	13610	13610	13610	0
519	20240405	095900	55570940	13610	13630	13630	13610	11
520	20240405	095800	55421150	13650	13650	13650	13650	0
521	20240405	095700	55421150	13650	13650	13650	13650	1
522	20240405	095600	55407500	13650	13610	13650	13610	18
523	20240405	095500	55161900	13630	13630	13630	13630	0
524	20240405	095400	55161900	13630	13600	13630	13600	2
525	20240405	095300	55134670	13620	13600	13620	13600	255
526	20240405	095200	51666650	13590	13590	13590	13590	0
527	20240405	095100	51666650	13590	13590	13590	13590	0
528	20240405	095000	51666650	13590	13590	13590	13590	0
529	20240405	094900	51666650	13590	13590	13590	13590	0
530	20240405	094800	51666650	13590	13590	13590	13590	0
531	20240405	094700	51666650	13590	13590	13590	13590	0
532	20240405	094600	51666650	13590	13590	13590	13590	0
533	20240405	094500	51666650	13590	13590	13590	13590	5
534	20240405	094400	51598700	13590	13590	13590	13590	12
535	20240405	094300	51435620	13590	13590	13590	13590	15
536	20240405	094200	51231770	13570	13560	13570	13560	2
537	20240405	094100	51204640	13590	13590	13590	13590	0
538	20240405	094000	51204640	13590	13550	13590	13540	7
539	20240405	093900	51109700	13560	13570	13580	13550	14
540	20240405	093800	50919830	13590	13570	13590	13570	10
541	20240405	093700	50784030	13590	13570	13600	13570	23
542	20240405	093600	50471380	13600	13550	13600	13550	3
543	20240405	093500	50430670	13570	13550	13570	13550	2
544	20240405	093400	50403550	13580	13580	13580	13580	0
545	20240405	093300	50403550	13580	13580	13580	13580	0
546	20240405	093200	50403550	13580	13550	13580	13550	2
547	20240405	093100	50376420	13590	13590	13590	13590	0
548	20240405	093000	50376420	13590	13540	13640	13540	1489
549	20240405	092900	30074780	13540	13540	13540	13540	0
550	20240405	092800	30074780	13540	13540	13540	13540	20
551	20240405	092700	29803980	13530	13530	13530	13530	1
552	20240405	092600	29790450	13530	13530	13530	13530	1
553	20240405	092500	29776920	13530	13530	13530	13530	0
554	20240405	092400	29776920	13530	13530	13530	13530	0
555	20240405	092300	29776920	13530	13530	13540	13530	4
556	20240405	092200	29722780	13540	13530	13540	13530	4
557	20240405	092100	29668640	13540	13530	13540	13530	2
558	20240405	092000	29641570	13520	13520	13520	13520	0
559	20240405	091900	29641570	13520	13540	13540	13520	150
560	20240405	091800	27613190	13540	13540	13540	13540	5
561	20240405	091700	27545490	13540	13540	13540	13540	0
562	20240405	091600	27545490	13540	13540	13540	13530	9
563	20240405	091500	27423660	13540	13540	13540	13540	6
564	20240405	091400	27342420	13540	13540	13540	13540	5
565	20240405	091300	27274720	13540	13540	13540	13540	1
566	20240405	091200	27261180	13590	13540	13590	13540	5
567	20240405	091100	27193380	13590	13530	13590	13530	4
568	20240405	091000	27139140	13590	13520	13590	13520	28
569	20240405	090900	26760440	13610	13610	13610	13610	0
570	20240405	090800	26760440	13610	13510	13610	13500	119
571	20240405	090700	25152650	13510	13510	13510	13510	24
572	20240405	090600	24828410	13510	13530	13530	13510	78
573	20240405	090500	23774210	13530	13530	13530	13530	52
574	20240405	090400	23070650	13540	13540	13540	13540	8
575	20240405	090300	22962330	13580	13610	13610	13540	613
576	20240405	090200	14641320	13660	13660	13660	13660	0
577	20240405	090100	14641320	13660	13660	13660	13660	0
578	20240405	090000	14641320	13660	13660	13660	13640	1052