KissMeData/042520/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	191600	539360200	13790	13790	13790	13790	451
3	20240409	191500	539360200	13790	13790	13790	13790	0
4	20240409	191400	539360200	13790	13790	13790	13790	0
5	20240409	191300	539360200	13790	13790	13790	13790	0
6	20240409	191200	539360200	13790	13790	13790	13790	0
7	20240409	191100	539360200	13790	13790	13790	13790	0
8	20240409	191000	539360200	13790	13790	13790	13790	0
9	20240409	190900	539360200	13790	13790	13790	13790	0
10	20240409	190800	539360200	13790	13790	13790	13790	0
11	20240409	190700	539360200	13790	13790	13790	13790	0
12	20240409	190600	539360200	13790	13790	13790	13790	0
13	20240409	190500	539360200	13790	13790	13790	13790	0
14	20240409	190400	539360200	13790	13790	13790	13790	0
15	20240409	190300	539360200	13790	13790	13790	13790	0
16	20240409	190200	539360200	13790	13790	13790	13790	0
17	20240409	190100	539360200	13790	13790	13790	13790	0
18	20240409	190000	539360200	13790	13790	13790	13790	0
19	20240409	185900	539360200	13790	13790	13790	13790	0
20	20240409	185800	539360200	13790	13790	13790	13790	0
21	20240409	185700	539360200	13790	13790	13790	13790	0
22	20240409	185600	539360200	13790	13790	13790	13790	0
23	20240409	185500	539360200	13790	13790	13790	13790	0
24	20240409	185400	539360200	13790	13790	13790	13790	0
25	20240409	185300	539360200	13790	13790	13790	13790	0
26	20240409	185200	539360200	13790	13790	13790	13790	0
27	20240409	185100	539360200	13790	13790	13790	13790	0
28	20240409	185000	539360200	13790	13790	13790	13790	0
29	20240409	184900	539360200	13790	13790	13790	13790	0
30	20240409	184800	539360200	13790	13790	13790	13790	0
31	20240409	184700	539360200	13790	13790	13790	13790	0
32	20240409	184600	539360200	13790	13790	13790	13790	451
33	20240409	184500	539360200	13790	13790	13790	13790	0
34	20240409	184400	539360200	13790	13790	13790	13790	0
35	20240409	184300	539360200	13790	13790	13790	13790	0
36	20240409	184200	539360200	13790	13790	13790	13790	0
37	20240409	184100	539360200	13790	13790	13790	13790	0
38	20240409	184000	539360200	13790	13790	13790	13790	0
39	20240409	183900	539360200	13790	13790	13790	13790	0
40	20240409	183800	539360200	13790	13790	13790	13790	0
41	20240409	183700	539360200	13790	13790	13790	13790	0
42	20240409	183600	539360200	13790	13790	13790	13790	0
43	20240409	183500	539360200	13790	13790	13790	13790	0
44	20240409	183400	539360200	13790	13790	13790	13790	0
45	20240409	183300	539360200	13790	13790	13790	13790	0
46	20240409	183200	539360200	13790	13790	13790	13790	0
47	20240409	183100	539360200	13790	13790	13790	13790	0
48	20240409	183000	539360200	13790	13790	13790	13790	0
49	20240409	182900	539360200	13790	13790	13790	13790	0
50	20240409	182800	539360200	13790	13790	13790	13790	0
51	20240409	182700	539360200	13790	13790	13790	13790	0
52	20240409	182600	539360200	13790	13790	13790	13790	0
53	20240409	182500	539360200	13790	13790	13790	13790	0
54	20240409	182400	539360200	13790	13790	13790	13790	0
55	20240409	182300	539360200	13790	13790	13790	13790	0
56	20240409	182200	539360200	13790	13790	13790	13790	0
57	20240409	182100	539360200	13790	13790	13790	13790	0
58	20240409	182000	539360200	13790	13790	13790	13790	0
59	20240409	181900	539360200	13790	13790	13790	13790	0
60	20240409	181800	539360200	13790	13790	13790	13790	0
61	20240409	181700	539360200	13790	13790	13790	13790	0
62	20240409	181600	539360200	13790	13790	13790	13790	451
63	20240409	181500	539360200	13790	13790	13790	13790	0
64	20240409	181400	539360200	13790	13790	13790	13790	0
65	20240409	181300	539360200	13790	13790	13790	13790	0
66	20240409	181200	539360200	13790	13790	13790	13790	0
67	20240409	181100	539360200	13790	13790	13790	13790	0
68	20240409	181000	539360200	13790	13790	13790	13790	0
69	20240409	180900	539360200	13790	13790	13790	13790	0
70	20240409	180800	539360200	13790	13790	13790	13790	0
71	20240409	180700	539360200	13790	13790	13790	13790	0
72	20240409	180600	539360200	13790	13790	13790	13790	0
73	20240409	180500	539360200	13790	13790	13790	13790	0
74	20240409	180400	539360200	13790	13790	13790	13790	0
75	20240409	180300	539360200	13790	13790	13790	13790	0
76	20240409	180200	539360200	13790	13790	13790	13790	0
77	20240409	180100	539360200	13790	13790	13790	13790	0
78	20240409	180000	539360200	13790	13790	13790	13790	0
79	20240409	175900	539360200	13790	13790	13790	13790	0
80	20240409	175800	539360200	13790	13790	13790	13790	0
81	20240409	175700	539360200	13790	13790	13790	13790	0
82	20240409	175600	539360200	13790	13790	13790	13790	0
83	20240409	175500	539360200	13790	13790	13790	13790	0
84	20240409	175400	539360200	13790	13790	13790	13790	0
85	20240409	175300	539360200	13790	13790	13790	13790	0
86	20240409	175200	539360200	13790	13790	13790	13790	0
87	20240409	175100	539360200	13790	13790	13790	13790	0
88	20240409	175000	539360200	13790	13790	13790	13790	0
89	20240409	174900	539360200	13790	13790	13790	13790	0
90	20240409	174800	539360200	13790	13790	13790	13790	0
91	20240409	174700	539360200	13790	13790	13790	13790	0
92	20240409	174600	539360200	13790	13790	13790	13790	451
93	20240409	174500	539360200	13790	13790	13790	13790	0
94	20240409	174400	539360200	13790	13790	13790	13790	0
95	20240409	174300	539360200	13790	13790	13790	13790	0
96	20240409	174200	539360200	13790	13790	13790	13790	0
97	20240409	174100	539360200	13790	13790	13790	13790	0
98	20240409	174000	539360200	13790	13790	13790	13790	0
99	20240409	173900	539360200	13790	13790	13790	13790	0
100	20240409	173800	539360200	13790	13790	13790	13790	0
101	20240409	173700	539360200	13790	13790	13790	13790	0
102	20240409	173600	539360200	13790	13790	13790	13790	0
103	20240409	173500	539360200	13790	13790	13790	13790	0
104	20240409	173400	539360200	13790	13790	13790	13790	0
105	20240409	173300	539360200	13790	13790	13790	13790	0
106	20240409	173200	539360200	13790	13790	13790	13790	0
107	20240409	173100	539360200	13790	13790	13790	13790	0
108	20240409	173000	539360200	13790	13790	13790	13790	0
109	20240409	172900	539360200	13790	13790	13790	13790	0
110	20240409	172800	539360200	13790	13790	13790	13790	0
111	20240409	172700	539360200	13790	13790	13790	13790	0
112	20240409	172600	539360200	13790	13790	13790	13790	0
113	20240409	172500	539360200	13790	13790	13790	13790	0
114	20240409	172400	539360200	13790	13790	13790	13790	0
115	20240409	172300	539360200	13790	13790	13790	13790	0
116	20240409	172200	539360200	13790	13790	13790	13790	0
117	20240409	172100	539360200	13790	13790	13790	13790	0
118	20240409	172000	539360200	13790	13790	13790	13790	0
119	20240409	171900	539360200	13790	13790	13790	13790	0
120	20240409	171800	539360200	13790	13790	13790	13790	0
121	20240409	171700	539360200	13790	13790	13790	13790	0
122	20240409	171600	539360200	13790	13790	13790	13790	451
123	20240409	171500	539360200	13790	13790	13790	13790	0
124	20240409	171400	539360200	13790	13790	13790	13790	0
125	20240409	171300	539360200	13790	13790	13790	13790	0
126	20240409	171200	539360200	13790	13790	13790	13790	0
127	20240409	171100	539360200	13790	13790	13790	13790	0
128	20240409	171000	539360200	13790	13790	13790	13790	0
129	20240409	170900	539360200	13790	13790	13790	13790	0
130	20240409	170800	539360200	13790	13790	13790	13790	0
131	20240409	170700	539360200	13790	13790	13790	13790	0
132	20240409	170600	539360200	13790	13790	13790	13790	0
133	20240409	170500	539360200	13790	13790	13790	13790	0
134	20240409	170400	539360200	13790	13790	13790	13790	0
135	20240409	170300	539360200	13790	13790	13790	13790	0
136	20240409	170200	539360200	13790	13790	13790	13790	0
137	20240409	170100	539360200	13790	13790	13790	13790	0
138	20240409	170000	539360200	13790	13790	13790	13790	0
139	20240409	165900	539360200	13790	13790	13790	13790	0
140	20240409	165800	539360200	13790	13790	13790	13790	0
141	20240409	165700	539360200	13790	13790	13790	13790	0
142	20240409	165600	539360200	13790	13790	13790	13790	0
143	20240409	165500	539360200	13790	13790	13790	13790	0
144	20240409	165400	539360200	13790	13790	13790	13790	0
145	20240409	165300	539360200	13790	13790	13790	13790	0
146	20240409	165200	539360200	13790	13790	13790	13790	0
147	20240409	165100	539360200	13790	13790	13790	13790	0
148	20240409	165000	539360200	13790	13790	13790	13790	0
149	20240409	164900	539360200	13790	13790	13790	13790	0
150	20240409	164800	539360200	13790	13790	13790	13790	0
151	20240409	164700	539360200	13790	13790	13790	13790	0
152	20240409	164600	539360200	13790	13790	13790	13790	451
153	20240409	164500	539360200	13790	13790	13790	13790	0
154	20240409	164400	539360200	13790	13790	13790	13790	0
155	20240409	164300	539360200	13790	13790	13790	13790	0
156	20240409	164200	539360200	13790	13790	13790	13790	0
157	20240409	164100	539360200	13790	13790	13790	13790	0
158	20240409	164000	539360200	13790	13790	13790	13790	0
159	20240409	163900	539360200	13790	13790	13790	13790	0
160	20240409	163800	539360200	13790	13790	13790	13790	0
161	20240409	163700	539360200	13790	13790	13790	13790	0
162	20240409	163600	539360200	13790	13790	13790	13790	0
163	20240409	163500	539360200	13790	13790	13790	13790	0
164	20240409	163400	539360200	13790	13790	13790	13790	0
165	20240409	163300	539360200	13790	13790	13790	13790	0
166	20240409	163200	539360200	13790	13790	13790	13790	0
167	20240409	163100	539360200	13790	13790	13790	13790	0
168	20240409	163000	539360200	13790	13790	13790	13790	0
169	20240409	162900	539360200	13790	13790	13790	13790	0
170	20240409	162800	539360200	13790	13790	13790	13790	0
171	20240409	162700	539360200	13790	13790	13790	13790	0
172	20240409	162600	539360200	13790	13790	13790	13790	0
173	20240409	162500	539360200	13790	13790	13790	13790	0
174	20240409	162400	539360200	13790	13790	13790	13790	0
175	20240409	162300	539360200	13790	13790	13790	13790	0
176	20240409	162200	539360200	13790	13790	13790	13790	0
177	20240409	162100	539360200	13790	13790	13790	13790	0
178	20240409	162000	539360200	13790	13790	13790	13790	0
179	20240409	161900	539360200	13790	13790	13790	13790	0
180	20240409	161800	539360200	13790	13790	13790	13790	0
181	20240409	161700	539360200	13790	13790	13790	13790	0
182	20240409	161600	539360200	13790	13790	13790	13790	451
183	20240409	161500	539360200	13790	13790	13790	13790	0
184	20240409	161400	539360200	13790	13790	13790	13790	0
185	20240409	161300	539360200	13790	13790	13790	13790	0
186	20240409	161200	539360200	13790	13790	13790	13790	0
187	20240409	161100	539360200	13790	13790	13790	13790	0
188	20240409	161000	539360200	13790	13790	13790	13790	0
189	20240409	160900	539360200	13790	13790	13790	13790	0
190	20240409	160800	539360200	13790	13790	13790	13790	0
191	20240409	160700	539360200	13790	13790	13790	13790	0
192	20240409	160600	539360200	13790	13790	13790	13790	0
193	20240409	160500	539360200	13790	13790	13790	13790	0
194	20240409	160400	539360200	13790	13790	13790	13790	0
195	20240409	160300	539360200	13790	13790	13790	13790	0
196	20240409	160200	539360200	13790	13790	13790	13790	0
197	20240409	160100	539360200	13790	13790	13790	13790	0
198	20240409	160000	539360200	13790	13790	13790	13790	0
199	20240409	155900	539360200	13790	13790	13790	13790	0
200	20240409	155800	539360200	13790	13790	13790	13790	0
201	20240409	155700	539360200	13790	13790	13790	13790	0
202	20240409	155600	539360200	13790	13790	13790	13790	0
203	20240409	155500	539360200	13790	13790	13790	13790	0
204	20240409	155400	539360200	13790	13790	13790	13790	0
205	20240409	155300	539360200	13790	13790	13790	13790	0
206	20240409	155200	539360200	13790	13790	13790	13790	0
207	20240409	155100	539360200	13790	13790	13790	13790	0
208	20240409	155000	539360200	13790	13790	13790	13790	0
209	20240409	154900	539360200	13790	13790	13790	13790	0
210	20240409	154800	539360200	13790	13790	13790	13790	0
211	20240409	154700	539360200	13790	13790	13790	13790	0
212	20240409	154600	539360200	13790	13790	13790	13790	451
213	20240409	154500	539360200	13790	13790	13790	13790	0
214	20240409	154400	539360200	13790	13790	13790	13790	0
215	20240409	154300	539360200	13790	13790	13790	13790	0
216	20240409	154200	539360200	13790	13790	13790	13790	0
217	20240409	154100	539360200	13790	13790	13790	13790	0
218	20240409	154000	539360200	13790	13790	13790	13790	0
219	20240409	153900	539360200	13790	13790	13790	13790	0
220	20240409	153800	539360200	13790	13790	13790	13790	0
221	20240409	153700	539360200	13790	13790	13790	13790	0
222	20240409	153600	539360200	13790	13790	13790	13790	0
223	20240409	153500	539360200	13790	13790	13790	13790	0
224	20240409	153400	539360200	13790	13790	13790	13790	0
225	20240409	153300	539360200	13790	13790	13790	13790	0
226	20240409	153200	539360200	13790	13790	13790	13790	0
227	20240409	153100	539360200	13790	13790	13790	13790	0
228	20240409	153000	539360200	13790	13790	13790	13790	451
229	20240409	152900	533140910	13870	13870	13870	13870	0
230	20240409	152800	533140910	13870	13870	13870	13870	0
231	20240409	152700	533140910	13870	13870	13870	13870	0
232	20240409	152600	533140910	13870	13870	13870	13870	0
233	20240409	152500	533140910	13870	13870	13870	13870	0
234	20240409	152400	533140910	13870	13870	13870	13870	0
235	20240409	152300	533140910	13870	13870	13870	13870	0
236	20240409	152200	533140910	13870	13870	13870	13870	0
237	20240409	152100	533140910	13870	13870	13870	13870	0
238	20240409	152000	533140910	13870	13870	13870	13870	0
239	20240409	151900	533140910	13870	13820	13870	13820	22
240	20240409	151800	532836820	13880	13880	13880	13880	0
241	20240409	151700	532836820	13880	13820	13880	13820	21
242	20240409	151600	532546540	13880	13880	13880	13880	0
243	20240409	151500	532546540	13880	13870	13880	13870	5
244	20240409	151400	532477170	13870	13870	13870	13870	17
245	20240409	151300	532241380	13870	13870	13870	13870	0
246	20240409	151200	532241380	13870	13870	13870	13870	0
247	20240409	151100	532241380	13870	13870	13870	13870	0
248	20240409	151000	532241380	13870	13830	13870	13830	200
249	20240409	150900	529471380	13870	13870	13870	13870	0
250	20240409	150800	529471380	13870	13870	13870	13870	100
251	20240409	150700	528084380	13870	13870	13870	13870	120
252	20240409	150600	526419980	13870	13870	13870	13870	275
253	20240409	150500	522605730	13880	13880	13880	13880	1
254	20240409	150400	522591850	13870	13870	13870	13870	10
255	20240409	150300	522453150	13880	13880	13880	13880	1
256	20240409	150200	522439270	13870	13880	13880	13870	59
257	20240409	150100	521620930	13870	13860	13870	13860	487
258	20240409	150000	514866400	13860	13860	13860	13860	0
259	20240409	145900	514866400	13860	13860	13860	13860	3
260	20240409	145800	514824820	13860	13860	13860	13860	2
261	20240409	145700	514797100	13860	13850	13860	13850	150
262	20240409	145600	512718150	13860	13860	13860	13860	0
263	20240409	145500	512718150	13860	13860	13860	13860	10
264	20240409	145400	512579550	13860	13860	13860	13860	0
265	20240409	145300	512579550	13860	13860	13860	13860	0
266	20240409	145200	512579550	13860	13860	13860	13860	0
267	20240409	145100	512579550	13860	13860	13860	13860	0
268	20240409	145000	512579550	13860	13860	13860	13860	1
269	20240409	144900	512565690	13870	13870	13870	13870	0
270	20240409	144800	512565690	13870	13860	13870	13860	9
271	20240409	144700	512440920	13860	13860	13860	13860	24
272	20240409	144600	512108280	13870	13870	13870	13870	0
273	20240409	144500	512108280	13870	13860	13870	13860	6
274	20240409	144400	512025110	13790	13790	13790	13790	150
275	20240409	144300	509956610	13790	13810	13810	13790	400
276	20240409	144200	504438130	13850	13850	13850	13850	0
277	20240409	144100	504438130	13850	13850	13850	13850	120
278	20240409	144000	502776130	13850	13850	13850	13850	411
279	20240409	143900	497083780	13850	13850	13850	13850	0
280	20240409	143800	497083780	13850	13850	13850	13850	1
281	20240409	143700	497069930	13800	13800	13800	13800	0
282	20240409	143600	497069930	13800	13820	13820	13800	80
283	20240409	143500	495965170	13850	13850	13850	13850	0
284	20240409	143400	495965170	13850	13850	13850	13810	153
285	20240409	143300	493852120	13810	13820	13820	13810	100
286	20240409	143200	492471110	13810	13810	13810	13810	0
287	20240409	143100	492471110	13810	13810	13810	13810	0
288	20240409	143000	492471110	13810	13810	13810	13810	10
289	20240409	142900	492333010	13810	13810	13810	13810	49
290	20240409	142800	491656320	13810	13810	13810	13810	2
291	20240409	142700	491628700	13810	13810	13810	13810	18
292	20240409	142600	491380120	13810	13820	13830	13810	921
293	20240409	142500	478657960	13830	13840	13840	13830	122
294	20240409	142400	476970480	13850	13850	13850	13850	0
295	20240409	142300	476970480	13850	13850	13850	13850	0
296	20240409	142200	476970480	13850	13860	13860	13850	11
297	20240409	142100	476818030	13870	13870	13870	13870	0
298	20240409	142000	476818030	13870	13870	13870	13870	7
299	20240409	141900	476720940	13870	13890	13890	13870	18
300	20240409	141800	476471150	13920	13900	13920	13900	19
301	20240409	141700	476207030	13930	13930	13930	13930	0
302	20240409	141600	476207030	13930	13930	13930	13930	1
303	20240409	141500	476193100	13900	13900	13900	13900	445
304	20240409	141400	470007600	13930	13930	13930	13930	0
305	20240409	141300	470007600	13930	13930	13930	13930	1
306	20240409	141200	469993670	13930	13930	13930	13930	1
307	20240409	141100	469979740	13930	13930	13930	13930	0
308	20240409	141000	469979740	13930	13930	13930	13930	1
309	20240409	140900	469965810	13900	13920	13930	13900	232
310	20240409	140800	466740360	13920	13910	13920	13910	2
311	20240409	140700	466712530	13940	13930	13940	13930	5
312	20240409	140600	466642850	13940	13930	13940	13930	14
313	20240409	140500	466447820	13940	13940	13940	13940	0
314	20240409	140400	466447820	13940	13940	13940	13940	0
315	20240409	140300	466447820	13940	13910	13940	13900	101
316	20240409	140200	465043780	13910	13900	13910	13900	389
317	20240409	140100	459636500	13900	13890	13900	13890	12
318	20240409	140000	459469810	13880	13870	13890	13870	201
319	20240409	135900	456678070	13880	13880	13880	13880	1
320	20240409	135800	456664190	13890	13890	13890	13890	0
321	20240409	135700	456664190	13890	13890	13890	13890	46
322	20240409	135600	456025250	13900	13900	13900	13890	66
323	20240409	135500	455107900	13900	13890	13900	13890	101
324	20240409	135400	453704200	13890	13880	13890	13880	15
325	20240409	135300	453495980	13880	13870	13880	13870	184
326	20240409	135200	450943890	13870	13860	13870	13860	11
327	20240409	135100	450791420	13860	13860	13860	13860	95
328	20240409	135000	449474720	13860	13870	13870	13860	50
329	20240409	134900	448781670	13860	13860	13860	13860	0
330	20240409	134800	448781670	13860	13860	13860	13860	0
331	20240409	134700	448781670	13860	13860	13860	13860	0
332	20240409	134600	448781670	13860	13870	13870	13860	3
333	20240409	134500	448740080	13880	13880	13880	13880	0
334	20240409	134400	448740080	13880	13880	13880	13880	0
335	20240409	134300	448740080	13880	13880	13880	13880	21
336	20240409	134200	448448600	13890	13890	13890	13890	0
337	20240409	134100	448448600	13890	13880	13890	13880	111
338	20240409	134000	446907270	13870	13870	13870	13870	191
339	20240409	133900	444258100	13880	13880	13880	13880	0
340	20240409	133800	444258100	13880	13880	13880	13880	0
341	20240409	133700	444258100	13880	13880	13880	13880	0
342	20240409	133600	444258100	13880	13870	13880	13870	2
343	20240409	133500	444230350	13890	13890	13890	13890	0
344	20240409	133400	444230350	13890	13890	13890	13890	0
345	20240409	133300	444230350	13890	13890	13890	13890	1
346	20240409	133200	444216460	13890	13880	13890	13880	650
347	20240409	133100	435189920	13880	13880	13880	13880	1
348	20240409	133000	435176040	13870	13870	13870	13870	47
349	20240409	132900	434524150	13870	13870	13870	13870	118
350	20240409	132800	432887490	13880	13860	13880	13860	7
351	20240409	132700	432790420	13840	13820	13880	13810	161
352	20240409	132600	430563910	13840	13840	13840	13840	0
353	20240409	132500	430563910	13840	13880	13890	13840	177
354	20240409	132400	428110140	13880	13860	13880	13860	51
355	20240409	132300	427403260	13890	13860	13890	13860	112
356	20240409	132200	425850910	13860	13860	13860	13840	10
357	20240409	132100	425712420	13860	13840	13860	13840	62
358	20240409	132000	424853720	13850	13840	13850	13840	20
359	20240409	131900	424576910	13840	13820	13840	13820	4
360	20240409	131800	424521570	13820	13820	13820	13820	135
361	20240409	131700	422655870	13820	13810	13820	13790	439
362	20240409	131600	416589480	13800	13790	13800	13790	145
363	20240409	131500	414588780	13790	13790	13790	13790	1488
364	20240409	131400	394069260	13790	13790	13790	13790	0
365	20240409	131300	394069260	13790	13790	13790	13790	30
366	20240409	131200	393655560	13790	13750	13790	13750	1206
367	20240409	131100	377068440	13750	13690	13750	13690	5263
368	20240409	131000	304859080	13690	13690	13690	13690	0
369	20240409	130900	304859080	13690	13690	13690	13690	0
370	20240409	130800	304859080	13690	13680	13690	13680	10
371	20240409	130700	304722270	13680	13680	13680	13680	79
372	20240409	130600	303641550	13680	13680	13680	13680	0
373	20240409	130500	303641550	13680	13660	13680	13660	479
374	20240409	130400	297098350	13660	13660	13680	13660	26
375	20240409	130300	296743170	13680	13680	13680	13680	30
376	20240409	130200	296332770	13680	13680	13680	13680	0
377	20240409	130100	296332770	13680	13680	13680	13680	7
378	20240409	130000	296237010	13680	13670	13680	13670	9
379	20240409	125900	296113970	13670	13670	13670	13670	1
380	20240409	125800	296100300	13690	13690	13690	13690	0
381	20240409	125700	296100300	13690	13690	13690	13690	2
382	20240409	125600	296072920	13690	13660	13690	13660	31
383	20240409	125500	295649110	13650	13650	13650	13650	10
384	20240409	125400	295512610	13660	13660	13660	13660	100
385	20240409	125300	294146610	13660	13660	13660	13660	0
386	20240409	125200	294146610	13660	13660	13660	13660	0
387	20240409	125100	294146610	13660	13660	13660	13660	0
388	20240409	125000	294146610	13660	13660	13660	13660	0
389	20240409	124900	294146610	13660	13680	13680	13660	13
390	20240409	124800	293968830	13680	13680	13680	13680	4
391	20240409	124700	293914110	13680	13680	13680	13680	37
392	20240409	124600	293407950	13680	13680	13680	13680	29
393	20240409	124500	293011230	13680	13680	13680	13680	6
394	20240409	124400	292929150	13680	13680	13680	13680	0
395	20240409	124300	292929150	13680	13680	13680	13680	0
396	20240409	124200	292929150	13680	13680	13680	13680	0
397	20240409	124100	292929150	13680	13680	13680	13680	3
398	20240409	124000	292888110	13700	13700	13700	13700	0
399	20240409	123900	292888110	13700	13700	13700	13700	1
400	20240409	123800	292874410	13690	13690	13700	13690	111
401	20240409	123700	291354810	13690	13690	13690	13690	0
402	20240409	123600	291354810	13690	13690	13690	13690	22
403	20240409	123500	291053630	13700	13700	13700	13700	1
404	20240409	123400	291039930	13690	13690	13690	13690	102
405	20240409	123300	289643550	13690	13690	13690	13690	0
406	20240409	123200	289643550	13690	13690	13690	13690	0
407	20240409	123100	289643550	13690	13690	13690	13690	0
408	20240409	123000	289643550	13690	13680	13690	13680	2
409	20240409	122900	289616180	13690	13690	13690	13690	0
410	20240409	122800	289616180	13690	13690	13690	13690	200
411	20240409	122700	286878180	13690	13690	13690	13690	5
412	20240409	122600	286809730	13690	13690	13690	13690	0
413	20240409	122500	286809730	13690	13690	13690	13690	1
414	20240409	122400	286796040	13680	13690	13690	13680	54
415	20240409	122300	286057310	13680	13680	13680	13680	3
416	20240409	122200	286016270	13690	13680	13690	13680	222
417	20240409	122100	282979300	13690	13680	13690	13680	10
418	20240409	122000	282842490	13680	13680	13680	13680	1
419	20240409	121900	282828810	13680	13680	13680	13680	173
420	20240409	121800	280462170	13680	13680	13680	13680	0
421	20240409	121700	280462170	13680	13680	13680	13680	0
422	20240409	121600	280462170	13680	13680	13680	13680	8
423	20240409	121500	280352730	13680	13670	13680	13670	2
424	20240409	121400	280325380	13680	13670	13680	13670	205
425	20240409	121300	277523000	13670	13670	13670	13670	156
426	20240409	121200	275390480	13670	13670	13670	13670	2
427	20240409	121100	275363140	13670	13670	13670	13670	0
428	20240409	121000	275363140	13670	13670	13670	13670	0
429	20240409	120900	275363140	13670	13670	13670	13670	0
430	20240409	120800	275363140	13670	13670	13670	13670	0
431	20240409	120700	275363140	13670	13670	13670	13670	0
432	20240409	120600	275363140	13670	13640	13670	13640	53
433	20240409	120500	274640140	13640	13640	13640	13640	2
434	20240409	120400	274612860	13660	13660	13660	13660	0
435	20240409	120300	274612860	13660	13660	13660	13660	0
436	20240409	120200	274612860	13660	13660	13660	13660	0
437	20240409	120100	274612860	13660	13660	13660	13660	0
438	20240409	120000	274612860	13660	13660	13660	13660	0
439	20240409	115900	274612860	13660	13660	13660	13660	0
440	20240409	115800	274612860	13660	13630	13660	13630	665
441	20240409	115700	265536830	13630	13630	13630	13630	0
442	20240409	115600	265536830	13630	13630	13630	13630	0
443	20240409	115500	265536830	13630	13630	13630	13630	9
444	20240409	115400	265414160	13650	13650	13650	13650	0
445	20240409	115300	265414160	13650	13650	13650	13650	0
446	20240409	115200	265414160	13650	13650	13650	13650	100
447	20240409	115100	264049160	13650	13650	13650	13650	1
448	20240409	115000	264035510	13650	13650	13650	13650	0
449	20240409	114900	264035510	13650	13650	13650	13650	0
450	20240409	114800	264035510	13650	13650	13650	13650	0
451	20240409	114700	264035510	13650	13650	13650	13650	0
452	20240409	114600	264035510	13650	13650	13650	13650	1
453	20240409	114500	264021860	13560	13560	13560	13560	74
454	20240409	114400	263018420	13650	13650	13650	13650	1
455	20240409	114300	263004770	13570	13570	13570	13570	49
456	20240409	114200	262339840	13650	13650	13650	13650	0
457	20240409	114100	262339840	13650	13650	13650	13650	1
458	20240409	114000	262326190	13640	13640	13640	13640	150
459	20240409	113900	260280190	13650	13650	13650	13650	0
460	20240409	113800	260280190	13650	13650	13650	13650	1
461	20240409	113700	260266540	13650	13650	13650	13650	0
462	20240409	113600	260266540	13650	13640	13650	13640	2
463	20240409	113500	260239250	13570	13570	13570	13570	0
464	20240409	113400	260239250	13570	13570	13570	13570	1
465	20240409	113300	260225680	13650	13650	13650	13650	0
466	20240409	113200	260225680	13650	13650	13650	13650	0
467	20240409	113100	260225680	13650	13650	13650	13650	0
468	20240409	113000	260225680	13650	13650	13650	13650	0
469	20240409	112900	260225680	13650	13650	13650	13650	0
470	20240409	112800	260225680	13650	13630	13650	13630	7
471	20240409	112700	260130200	13630	13630	13630	13630	0
472	20240409	112600	260130200	13630	13630	13630	13630	0
473	20240409	112500	260130200	13630	13610	13630	13610	200
474	20240409	112400	257406140	13630	13630	13630	13630	0
475	20240409	112300	257406140	13630	13630	13630	13630	0
476	20240409	112200	257406140	13630	13630	13630	13630	0
477	20240409	112100	257406140	13630	13630	13630	13630	9
478	20240409	112000	257283470	13630	13630	13630	13630	0
479	20240409	111900	257283470	13630	13630	13630	13630	0
480	20240409	111800	257283470	13630	13630	13630	13630	0
481	20240409	111700	257283470	13630	13630	13630	13630	10
482	20240409	111600	257147170	13660	13660	13660	13660	0
483	20240409	111500	257147170	13660	13660	13660	13660	0
484	20240409	111400	257147170	13660	13660	13660	13660	0
485	20240409	111300	257147170	13660	13660	13660	13660	0
486	20240409	111200	257147170	13660	13660	13660	13660	0
487	20240409	111100	257147170	13660	13660	13660	13660	1
488	20240409	111000	257133510	13660	13660	13660	13660	0
489	20240409	110900	257133510	13660	13660	13660	13660	0
490	20240409	110800	257133510	13660	13660	13660	13660	0
491	20240409	110700	257133510	13660	13660	13660	13660	0
492	20240409	110600	257133510	13660	13660	13660	13660	0
493	20240409	110500	257133510	13660	13660	13660	13660	0
494	20240409	110400	257133510	13660	13660	13660	13660	1
495	20240409	110300	257119850	13660	13660	13660	13660	11
496	20240409	110200	256969590	13660	13660	13660	13660	0
497	20240409	110100	256969590	13660	13650	13660	13650	3
498	20240409	110000	256928630	13560	13560	13560	13560	0
499	20240409	105900	256928630	13560	13670	13670	13560	104
500	20240409	105800	255517900	13670	13670	13670	13670	90
501	20240409	105700	254287600	13660	13660	13660	13660	30
502	20240409	105600	253877800	13660	13660	13660	13660	5
503	20240409	105500	253809500	13670	13670	13670	13670	0
504	20240409	105400	253809500	13670	13670	13670	13670	0
505	20240409	105300	253809500	13670	13670	13670	13670	40
506	20240409	105200	253262700	13670	13670	13670	13670	0
507	20240409	105100	253262700	13670	13670	13670	13670	0
508	20240409	105000	253262700	13670	13670	13670	13670	62
509	20240409	104900	252415160	13670	13640	13670	13640	252
510	20240409	104800	248970440	13610	13610	13610	13610	313
511	20240409	104700	244710510	13600	13560	13600	13560	775
512	20240409	104600	234179050	13560	13560	13560	13560	57
513	20240409	104500	233406130	13550	13550	13550	13550	0
514	20240409	104400	233406130	13550	13550	13550	13550	10
515	20240409	104300	233270630	13550	13550	13550	13550	233
516	20240409	104200	230113480	13540	13540	13540	13540	0
517	20240409	104100	230113480	13540	13540	13550	13540	227
518	20240409	104000	227039230	13540	13540	13540	13540	10
519	20240409	103900	226903830	13530	13570	13570	13530	841
520	20240409	103800	215512240	13570	13590	13590	13570	26
521	20240409	103700	215159020	13600	13600	13600	13600	0
522	20240409	103600	215159020	13600	13600	13600	13600	0
523	20240409	103500	215159020	13600	13600	13600	13600	0
524	20240409	103400	215159020	13600	13600	13600	13600	0
525	20240409	103300	215159020	13600	13600	13600	13600	0
526	20240409	103200	215159020	13600	13600	13600	13600	2
527	20240409	103100	215131820	13610	13610	13610	13610	0
528	20240409	103000	215131820	13610	13610	13610	13610	0
529	20240409	102900	215131820	13610	13610	13610	13610	2
530	20240409	102800	215104600	13610	13610	13610	13610	0
531	20240409	102700	215104600	13610	13600	13610	13600	7
532	20240409	102600	215009390	13600	13600	13600	13600	5
533	20240409	102500	214941390	13600	13600	13600	13600	0
534	20240409	102400	214941390	13600	13600	13600	13600	500
535	20240409	102300	208141390	13550	13550	13550	13550	0
536	20240409	102200	208141390	13550	13550	13550	13550	22
537	20240409	102100	207843290	13560	13560	13560	13560	0
538	20240409	102000	207843290	13560	13560	13560	13560	52
539	20240409	101900	207138170	13560	13560	13560	13560	116
540	20240409	101800	205565210	13610	13610	13610	13610	0
541	20240409	101700	205565210	13610	13610	13610	13610	2
542	20240409	101600	205537990	13560	13530	13560	13530	116
543	20240409	101500	203965390	13560	13560	13560	13560	0
544	20240409	101400	203965390	13560	13560	13560	13560	0
545	20240409	101300	203965390	13560	13560	13560	13550	380
546	20240409	101200	198815230	13560	13560	13560	13560	0
547	20240409	101100	198815230	13560	13560	13560	13560	0
548	20240409	101000	198815230	13560	13560	13560	13560	0
549	20240409	100900	198815230	13560	13560	13560	13560	548
550	20240409	100800	191384350	13560	13560	13560	13560	0
551	20240409	100700	191384350	13560	13560	13560	13560	2
552	20240409	100600	191357230	13610	13600	13610	13590	518
553	20240409	100500	184314690	13610	13610	13610	13610	0
554	20240409	100400	184314690	13610	13610	13610	13610	3
555	20240409	100300	184273860	13610	13610	13610	13610	22
556	20240409	100200	183974440	13660	13660	13660	13660	1
557	20240409	100100	183960780	13670	13670	13670	13670	0
558	20240409	100000	183960780	13670	13670	13670	13670	0
559	20240409	095900	183960780	13670	13670	13670	13670	5
560	20240409	095800	183892430	13680	13670	13680	13670	6
561	20240409	095700	183810400	13600	13680	13680	13600	21
562	20240409	095600	183524000	13680	13680	13680	13680	2
563	20240409	095500	183496640	13680	13680	13680	13680	0
564	20240409	095400	183496640	13680	13680	13690	13600	1465
565	20240409	095300	163458530	13680	13680	13680	13680	0
566	20240409	095200	163458530	13680	13680	13680	13680	5
567	20240409	095100	163390130	13680	13680	13680	13680	0
568	20240409	095000	163390130	13680	13680	13680	13680	0
569	20240409	094900	163390130	13680	13680	13680	13680	0
570	20240409	094800	163390130	13680	13680	13680	13680	0
571	20240409	094700	163390130	13680	13680	13680	13680	0
572	20240409	094600	163390130	13680	13680	13690	13680	8
573	20240409	094500	163280680	13690	13690	13690	13690	0
574	20240409	094400	163280680	13690	13690	13690	13690	20
575	20240409	094300	163006880	13700	13630	13700	13610	1053
576	20240409	094200	148665120	13640	13640	13710	13640	18
577	20240409	094100	148419230	13710	13640	13710	13640	13
578	20240409	094000	148241140	13710	13710	13710	13710	0
579	20240409	093900	148241140	13710	13700	13710	13700	6
580	20240409	093800	148158930	13700	13700	13700	13700	19
581	20240409	093700	147898630	13720	13710	13720	13710	2
582	20240409	093600	147871200	13720	13690	13720	13690	45
583	20240409	093500	147254780	13620	13650	13650	13620	84
584	20240409	093400	146109910	13650	13680	13680	13650	543
585	20240409	093300	138687780	13700	13700	13700	13700	0
586	20240409	093200	138687780	13700	13700	13700	13700	265
587	20240409	093100	135057280	13700	13720	13720	13700	131
588	20240409	093000	133260160	13720	13740	13740	13720	113
589	20240409	092900	131709600	13740	13750	13750	13740	111
590	20240409	092800	130183460	13750	13750	13750	13750	89
591	20240409	092700	128959710	13750	13750	13750	13750	0
592	20240409	092600	128959710	13750	13740	13750	13740	433
593	20240409	092500	123010260	13750	13750	13750	13750	51
594	20240409	092400	122309010	13750	13690	13750	13630	451
595	20240409	092300	116130270	13690	13640	13690	13640	1637
596	20240409	092200	93801030	13640	13590	13640	13590	484
597	20240409	092100	87219270	13640	13600	13640	13600	136
598	20240409	092000	85368950	13640	13570	13640	13570	29
599	20240409	091900	84974700	13570	13620	13640	13570	125
600	20240409	091800	83269800	13610	13610	13610	13600	116
601	20240409	091700	81691090	13600	13460	13600	13460	3569
602	20240409	091600	33509150	13400	13400	13400	13400	0
603	20240409	091500	33509150	13400	13400	13400	13400	0
604	20240409	091400	33509150	13400	13410	13410	13400	16
605	20240409	091300	33294600	13400	13400	13400	13400	89
606	20240409	091200	32102000	13400	13400	13400	13400	390
607	20240409	091100	26876000	13400	13410	13410	13400	798
608	20240409	091000	16175220	13410	13410	13410	13410	136
609	20240409	090900	14351460	13410	13400	13410	13400	79
610	20240409	090800	13292570	13470	13480	13480	13470	113
611	20240409	090700	11769440	13480	13460	13490	13460	199
612	20240409	090600	9086400	13400	13400	13410	13400	120
613	20240409	090500	7478300	13400	13450	13450	13400	6
614	20240409	090400	7397800	13490	13450	13500	13320	155
615	20240409	090300	5315050	13450	13490	13490	13450	25
616	20240409	090200	4978300	13500	13500	13500	13500	2
617	20240409	090100	4951300	13480	13480	13480	13470	215
618	20240409	090000	2053750	13250	13250	13250	13250	155