KissMeData/004360/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	184000	539074590	11630	11630	11630	11630	742
3	20240417	183900	539074590	11630	11630	11630	11630	0
4	20240417	183800	539074590	11630	11630	11630	11630	0
5	20240417	183700	539074590	11630	11630	11630	11630	0
6	20240417	183600	539074590	11630	11630	11630	11630	0
7	20240417	183500	539074590	11630	11630	11630	11630	0
8	20240417	183400	539074590	11630	11630	11630	11630	0
9	20240417	183300	539074590	11630	11630	11630	11630	0
10	20240417	183200	539074590	11630	11630	11630	11630	0
11	20240417	183100	539074590	11630	11630	11630	11630	0
12	20240417	183000	539074590	11630	11630	11630	11630	0
13	20240417	182900	539074590	11630	11630	11630	11630	0
14	20240417	182800	539074590	11630	11630	11630	11630	0
15	20240417	182700	539074590	11630	11630	11630	11630	0
16	20240417	182600	539074590	11630	11630	11630	11630	0
17	20240417	182500	539074590	11630	11630	11630	11630	0
18	20240417	182400	539074590	11630	11630	11630	11630	0
19	20240417	182300	539074590	11630	11630	11630	11630	0
20	20240417	182200	539074590	11630	11630	11630	11630	0
21	20240417	182100	539074590	11630	11630	11630	11630	0
22	20240417	182000	539074590	11630	11630	11630	11630	0
23	20240417	181900	539074590	11630	11630	11630	11630	0
24	20240417	181800	539074590	11630	11630	11630	11630	0
25	20240417	181700	539074590	11630	11630	11630	11630	0
26	20240417	181600	539074590	11630	11630	11630	11630	0
27	20240417	181500	539074590	11630	11630	11630	11630	0
28	20240417	181400	539074590	11630	11630	11630	11630	0
29	20240417	181300	539074590	11630	11630	11630	11630	0
30	20240417	181200	539074590	11630	11630	11630	11630	0
31	20240417	181100	539074590	11630	11630	11630	11630	0
32	20240417	181000	539074590	11630	11630	11630	11630	742
33	20240417	180900	539074590	11630	11630	11630	11630	0
34	20240417	180800	539074590	11630	11630	11630	11630	0
35	20240417	180700	539074590	11630	11630	11630	11630	0
36	20240417	180600	539074590	11630	11630	11630	11630	0
37	20240417	180500	539074590	11630	11630	11630	11630	0
38	20240417	180400	539074590	11630	11630	11630	11630	0
39	20240417	180300	539074590	11630	11630	11630	11630	0
40	20240417	180200	539074590	11630	11630	11630	11630	0
41	20240417	180100	539074590	11630	11630	11630	11630	0
42	20240417	180000	539074590	11630	11630	11630	11630	0
43	20240417	175900	539074590	11630	11630	11630	11630	0
44	20240417	175800	539074590	11630	11630	11630	11630	0
45	20240417	175700	539074590	11630	11630	11630	11630	0
46	20240417	175600	539074590	11630	11630	11630	11630	0
47	20240417	175500	539074590	11630	11630	11630	11630	0
48	20240417	175400	539074590	11630	11630	11630	11630	0
49	20240417	175300	539074590	11630	11630	11630	11630	0
50	20240417	175200	539074590	11630	11630	11630	11630	0
51	20240417	175100	539074590	11630	11630	11630	11630	0
52	20240417	175000	539074590	11630	11630	11630	11630	0
53	20240417	174900	539074590	11630	11630	11630	11630	0
54	20240417	174800	539074590	11630	11630	11630	11630	0
55	20240417	174700	539074590	11630	11630	11630	11630	0
56	20240417	174600	539074590	11630	11630	11630	11630	0
57	20240417	174500	539074590	11630	11630	11630	11630	0
58	20240417	174400	539074590	11630	11630	11630	11630	0
59	20240417	174300	539074590	11630	11630	11630	11630	0
60	20240417	174200	539074590	11630	11630	11630	11630	0
61	20240417	174100	539074590	11630	11630	11630	11630	0
62	20240417	174000	539074590	11630	11630	11630	11630	742
63	20240417	173900	539074590	11630	11630	11630	11630	0
64	20240417	173800	539074590	11630	11630	11630	11630	0
65	20240417	173700	539074590	11630	11630	11630	11630	0
66	20240417	173600	539074590	11630	11630	11630	11630	0
67	20240417	173500	539074590	11630	11630	11630	11630	0
68	20240417	173400	539074590	11630	11630	11630	11630	0
69	20240417	173300	539074590	11630	11630	11630	11630	0
70	20240417	173200	539074590	11630	11630	11630	11630	0
71	20240417	173100	539074590	11630	11630	11630	11630	0
72	20240417	173000	539074590	11630	11630	11630	11630	0
73	20240417	172900	539074590	11630	11630	11630	11630	0
74	20240417	172800	539074590	11630	11630	11630	11630	0
75	20240417	172700	539074590	11630	11630	11630	11630	0
76	20240417	172600	539074590	11630	11630	11630	11630	0
77	20240417	172500	539074590	11630	11630	11630	11630	0
78	20240417	172400	539074590	11630	11630	11630	11630	0
79	20240417	172300	539074590	11630	11630	11630	11630	0
80	20240417	172200	539074590	11630	11630	11630	11630	0
81	20240417	172100	539074590	11630	11630	11630	11630	0
82	20240417	172000	539074590	11630	11630	11630	11630	0
83	20240417	171900	539074590	11630	11630	11630	11630	0
84	20240417	171800	539074590	11630	11630	11630	11630	0
85	20240417	171700	539074590	11630	11630	11630	11630	0
86	20240417	171600	539074590	11630	11630	11630	11630	0
87	20240417	171500	539074590	11630	11630	11630	11630	0
88	20240417	171400	539074590	11630	11630	11630	11630	0
89	20240417	171300	539074590	11630	11630	11630	11630	0
90	20240417	171200	539074590	11630	11630	11630	11630	0
91	20240417	171100	539074590	11630	11630	11630	11630	0
92	20240417	171000	539074590	11630	11630	11630	11630	742
93	20240417	170900	539074590	11630	11630	11630	11630	0
94	20240417	170800	539074590	11630	11630	11630	11630	0
95	20240417	170700	539074590	11630	11630	11630	11630	0
96	20240417	170600	539074590	11630	11630	11630	11630	0
97	20240417	170500	539074590	11630	11630	11630	11630	0
98	20240417	170400	539074590	11630	11630	11630	11630	0
99	20240417	170300	539074590	11630	11630	11630	11630	0
100	20240417	170200	539074590	11630	11630	11630	11630	0
101	20240417	170100	539074590	11630	11630	11630	11630	0
102	20240417	170000	539074590	11630	11630	11630	11630	0
103	20240417	165900	539074590	11630	11630	11630	11630	0
104	20240417	165800	539074590	11630	11630	11630	11630	0
105	20240417	165700	539074590	11630	11630	11630	11630	0
106	20240417	165600	539074590	11630	11630	11630	11630	0
107	20240417	165500	539074590	11630	11630	11630	11630	0
108	20240417	165400	539074590	11630	11630	11630	11630	0
109	20240417	165300	539074590	11630	11630	11630	11630	0
110	20240417	165200	539074590	11630	11630	11630	11630	0
111	20240417	165100	539074590	11630	11630	11630	11630	0
112	20240417	165000	539074590	11630	11630	11630	11630	0
113	20240417	164900	539074590	11630	11630	11630	11630	0
114	20240417	164800	539074590	11630	11630	11630	11630	0
115	20240417	164700	539074590	11630	11630	11630	11630	0
116	20240417	164600	539074590	11630	11630	11630	11630	0
117	20240417	164500	539074590	11630	11630	11630	11630	0
118	20240417	164400	539074590	11630	11630	11630	11630	0
119	20240417	164300	539074590	11630	11630	11630	11630	0
120	20240417	164200	539074590	11630	11630	11630	11630	0
121	20240417	164100	539074590	11630	11630	11630	11630	0
122	20240417	164000	539074590	11630	11630	11630	11630	742
123	20240417	163900	539074590	11630	11630	11630	11630	0
124	20240417	163800	539074590	11630	11630	11630	11630	0
125	20240417	163700	539074590	11630	11630	11630	11630	0
126	20240417	163600	539074590	11630	11630	11630	11630	0
127	20240417	163500	539074590	11630	11630	11630	11630	0
128	20240417	163400	539074590	11630	11630	11630	11630	0
129	20240417	163300	539074590	11630	11630	11630	11630	0
130	20240417	163200	539074590	11630	11630	11630	11630	0
131	20240417	163100	539074590	11630	11630	11630	11630	0
132	20240417	163000	539074590	11630	11630	11630	11630	0
133	20240417	162900	539074590	11630	11630	11630	11630	0
134	20240417	162800	539074590	11630	11630	11630	11630	0
135	20240417	162700	539074590	11630	11630	11630	11630	0
136	20240417	162600	539074590	11630	11630	11630	11630	0
137	20240417	162500	539074590	11630	11630	11630	11630	0
138	20240417	162400	539074590	11630	11630	11630	11630	0
139	20240417	162300	539074590	11630	11630	11630	11630	0
140	20240417	162200	539074590	11630	11630	11630	11630	0
141	20240417	162100	539074590	11630	11630	11630	11630	0
142	20240417	162000	539074590	11630	11630	11630	11630	0
143	20240417	161900	539074590	11630	11630	11630	11630	0
144	20240417	161800	539074590	11630	11630	11630	11630	0
145	20240417	161700	539074590	11630	11630	11630	11630	0
146	20240417	161600	539074590	11630	11630	11630	11630	0
147	20240417	161500	539074590	11630	11630	11630	11630	0
148	20240417	161400	539074590	11630	11630	11630	11630	0
149	20240417	161300	539074590	11630	11630	11630	11630	0
150	20240417	161200	539074590	11630	11630	11630	11630	0
151	20240417	161100	539074590	11630	11630	11630	11630	0
152	20240417	161000	539074590	11630	11630	11630	11630	742
153	20240417	160900	539074590	11630	11630	11630	11630	0
154	20240417	160800	539074590	11630	11630	11630	11630	0
155	20240417	160700	539074590	11630	11630	11630	11630	0
156	20240417	160600	539074590	11630	11630	11630	11630	0
157	20240417	160500	539074590	11630	11630	11630	11630	0
158	20240417	160400	539074590	11630	11630	11630	11630	0
159	20240417	160300	539074590	11630	11630	11630	11630	0
160	20240417	160200	539074590	11630	11630	11630	11630	0
161	20240417	160100	539074590	11630	11630	11630	11630	0
162	20240417	160000	539074590	11630	11630	11630	11630	0
163	20240417	155900	539074590	11630	11630	11630	11630	0
164	20240417	155800	539074590	11630	11630	11630	11630	0
165	20240417	155700	539074590	11630	11630	11630	11630	0
166	20240417	155600	539074590	11630	11630	11630	11630	0
167	20240417	155500	539074590	11630	11630	11630	11630	0
168	20240417	155400	539074590	11630	11630	11630	11630	0
169	20240417	155300	539074590	11630	11630	11630	11630	0
170	20240417	155200	539074590	11630	11630	11630	11630	0
171	20240417	155100	539074590	11630	11630	11630	11630	0
172	20240417	155000	539074590	11630	11630	11630	11630	0
173	20240417	154900	539074590	11630	11630	11630	11630	0
174	20240417	154800	539074590	11630	11630	11630	11630	0
175	20240417	154700	539074590	11630	11630	11630	11630	0
176	20240417	154600	539074590	11630	11630	11630	11630	0
177	20240417	154500	539074590	11630	11630	11630	11630	0
178	20240417	154400	539074590	11630	11630	11630	11630	0
179	20240417	154300	539074590	11630	11630	11630	11630	0
180	20240417	154200	539074590	11630	11630	11630	11630	0
181	20240417	154100	539074590	11630	11630	11630	11630	0
182	20240417	154000	539074590	11630	11630	11630	11630	742
183	20240417	153900	539074590	11630	11630	11630	11630	0
184	20240417	153800	539074590	11630	11630	11630	11630	0
185	20240417	153700	539074590	11630	11630	11630	11630	0
186	20240417	153600	539074590	11630	11630	11630	11630	0
187	20240417	153500	539074590	11630	11630	11630	11630	0
188	20240417	153400	539074590	11630	11630	11630	11630	0
189	20240417	153300	539074590	11630	11630	11630	11630	0
190	20240417	153200	539074590	11630	11630	11630	11630	0
191	20240417	153100	539074590	11630	11630	11630	11630	0
192	20240417	153000	539074590	11630	11630	11630	11630	742
193	20240417	152900	530445130	11620	11620	11620	11620	0
194	20240417	152800	530445130	11620	11620	11620	11620	0
195	20240417	152700	530445130	11620	11620	11620	11620	0
196	20240417	152600	530445130	11620	11620	11620	11620	0
197	20240417	152500	530445130	11620	11620	11620	11620	0
198	20240417	152400	530445130	11620	11620	11620	11620	0
199	20240417	152300	530445130	11620	11620	11620	11620	0
200	20240417	152200	530445130	11620	11620	11620	11620	0
201	20240417	152100	530445130	11620	11620	11620	11620	0
202	20240417	152000	530445130	11620	11620	11620	11620	0
203	20240417	151900	530445130	11620	11590	11620	11590	1177
204	20240417	151800	516779450	11610	11590	11610	11590	79
205	20240417	151700	515862960	11590	11600	11600	11590	8
206	20240417	151600	515770170	11600	11590	11600	11590	26
207	20240417	151500	515468610	11600	11610	11610	11590	122
208	20240417	151400	514053330	11590	11610	11610	11590	98
209	20240417	151300	512915920	11590	11610	11610	11590	134
210	20240417	151200	511360860	11610	11610	11610	11610	92
211	20240417	151100	510292740	11610	11610	11610	11610	0
212	20240417	151000	510292740	11610	11590	11610	11590	104
213	20240417	150900	509086190	11600	11600	11600	11590	309
214	20240417	150800	505502380	11600	11600	11600	11590	515
215	20240417	150700	499529030	11610	11610	11610	11610	0
216	20240417	150600	499529030	11610	11620	11620	11610	11
217	20240417	150500	499401220	11620	11640	11640	11620	35
218	20240417	150400	498994450	11640	11640	11640	11640	0
219	20240417	150300	498994450	11640	11620	11640	11620	30
220	20240417	150200	498645830	11620	11620	11620	11620	0
221	20240417	150100	498645830	11620	11610	11620	11600	394
222	20240417	150000	494069330	11600	11600	11610	11600	139
223	20240417	145900	492456270	11610	11610	11610	11610	16
224	20240417	145800	492270510	11620	11620	11620	11620	20
225	20240417	145700	492038110	11600	11620	11620	11600	72
226	20240417	145600	491202280	11630	11630	11630	11630	20
227	20240417	145500	490969680	11630	11610	11630	11600	621
228	20240417	145400	483760550	11640	11640	11640	11640	0
229	20240417	145300	483760550	11640	11640	11640	11640	0
230	20240417	145200	483760550	11640	11640	11640	11640	0
231	20240417	145100	483760550	11640	11640	11640	11640	0
232	20240417	145000	483760550	11640	11640	11640	11640	1
233	20240417	144900	483748910	11650	11630	11650	11630	64
234	20240417	144800	483004280	11620	11620	11620	11620	502
235	20240417	144700	477171040	11610	11630	11630	11610	466
236	20240417	144600	471755520	11650	11650	11650	11650	0
237	20240417	144500	471755520	11650	11650	11650	11650	0
238	20240417	144400	471755520	11650	11650	11650	11650	0
239	20240417	144300	471755520	11650	11650	11650	11650	0
240	20240417	144200	471755520	11650	11650	11650	11650	0
241	20240417	144100	471755520	11650	11640	11650	11620	140
242	20240417	144000	470126330	11650	11640	11650	11640	21
243	20240417	143900	469881690	11650	11650	11650	11650	0
244	20240417	143800	469881690	11650	11650	11650	11650	0
245	20240417	143700	469881690	11650	11650	11650	11650	0
246	20240417	143600	469881690	11650	11650	11650	11650	0
247	20240417	143500	469881690	11650	11650	11650	11640	746
248	20240417	143400	461197560	11640	11640	11640	11640	0
249	20240417	143300	461197560	11640	11660	11660	11640	46
250	20240417	143200	460661320	11640	11640	11650	11640	1235
251	20240417	143100	446277250	11640	11640	11650	11620	144
252	20240417	143000	444601370	11640	11640	11640	11640	110
253	20240417	142900	443320970	11620	11640	11640	11620	23
254	20240417	142800	443053310	11620	11620	11620	11620	0
255	20240417	142700	443053310	11620	11640	11640	11620	23
256	20240417	142600	442785650	11620	11630	11630	11620	92
257	20240417	142500	441715980	11630	11630	11630	11630	0
258	20240417	142400	441715980	11630	11630	11630	11630	71
259	20240417	142300	440890250	11630	11630	11630	11630	59
260	20240417	142200	440204080	11630	11630	11630	11630	0
261	20240417	142100	440204080	11630	11630	11630	11630	0
262	20240417	142000	440204080	11630	11630	11630	11630	0
263	20240417	141900	440204080	11630	11630	11630	11630	3
264	20240417	141800	440169190	11610	11610	11610	11610	0
265	20240417	141700	440169190	11610	11610	11610	11610	0
266	20240417	141600	440169190	11610	11630	11630	11610	14
267	20240417	141500	440006410	11610	11610	11610	11610	0
268	20240417	141400	440006410	11610	11620	11620	11610	266
269	20240417	141300	436915990	11630	11630	11630	11630	73
270	20240417	141200	436067000	11630	11630	11630	11630	0
271	20240417	141100	436067000	11630	11630	11630	11630	0
272	20240417	141000	436067000	11630	11630	11630	11630	37
273	20240417	140900	435636690	11630	11630	11630	11630	0
274	20240417	140800	435636690	11630	11630	11630	11630	0
275	20240417	140700	435636690	11630	11630	11630	11630	29
276	20240417	140600	435299420	11620	11620	11620	11620	0
277	20240417	140500	435299420	11620	11620	11620	11620	0
278	20240417	140400	435299420	11620	11620	11630	11620	16
279	20240417	140300	435113380	11620	11620	11620	11620	0
280	20240417	140200	435113380	11620	11620	11620	11620	0
281	20240417	140100	435113380	11620	11620	11620	11620	0
282	20240417	140000	435113380	11620	11620	11620	11620	52
283	20240417	135900	434509140	11650	11640	11650	11640	252
284	20240417	135800	431575810	11640	11640	11640	11640	43
285	20240417	135700	431075290	11640	11630	11640	11630	25
286	20240417	135600	430784510	11620	11620	11620	11620	51
287	20240417	135500	430191890	11620	11620	11620	11620	5
288	20240417	135400	430133790	11640	11640	11640	11640	0
289	20240417	135300	430133790	11640	11640	11640	11640	0
290	20240417	135200	430133790	11640	11640	11640	11640	0
291	20240417	135100	430133790	11640	11640	11640	11640	0
292	20240417	135000	430133790	11640	11640	11640	11640	32
293	20240417	134900	429761310	11640	11630	11640	11630	30
294	20240417	134800	429412380	11620	11620	11620	11620	180
295	20240417	134700	427320780	11630	11630	11630	11630	0
296	20240417	134600	427320780	11630	11630	11630	11630	231
297	20240417	134500	424634250	11630	11630	11630	11630	18
298	20240417	134400	424424910	11640	11640	11640	11640	0
299	20240417	134300	424424910	11640	11640	11640	11640	191
300	20240417	134200	422201670	11640	11640	11640	11640	15
301	20240417	134100	422027070	11650	11650	11650	11650	0
302	20240417	134000	422027070	11650	11650	11650	11650	47
303	20240417	133900	421479520	11640	11640	11640	11640	0
304	20240417	133800	421479520	11640	11640	11640	11640	0
305	20240417	133700	421479520	11640	11640	11640	11640	0
306	20240417	133600	421479520	11640	11640	11640	11640	0
307	20240417	133500	421479520	11640	11650	11650	11640	206
308	20240417	133400	419079630	11660	11660	11660	11660	0
309	20240417	133300	419079630	11660	11660	11660	11660	277
310	20240417	133200	415849810	11660	11660	11660	11660	0
311	20240417	133100	415849810	11660	11660	11660	11660	2
312	20240417	133000	415826490	11670	11670	11670	11670	0
313	20240417	132900	415826490	11670	11670	11670	11670	0
314	20240417	132800	415826490	11670	11670	11670	11670	0
315	20240417	132700	415826490	11670	11670	11670	11670	0
316	20240417	132600	415826490	11670	11670	11670	11670	0
317	20240417	132500	415826490	11670	11670	11670	11670	580
318	20240417	132400	409057890	11670	11670	11670	11670	0
319	20240417	132300	409057890	11670	11670	11670	11670	0
320	20240417	132200	409057890	11670	11670	11670	11670	0
321	20240417	132100	409057890	11670	11670	11670	11670	0
322	20240417	132000	409057890	11670	11670	11670	11670	0
323	20240417	131900	409057890	11670	11670	11670	11670	0
324	20240417	131800	409057890	11670	11660	11670	11650	453
325	20240417	131700	403773710	11670	11670	11670	11670	1
326	20240417	131600	403762040	11670	11670	11670	11670	0
327	20240417	131500	403762040	11670	11670	11670	11670	162
328	20240417	131400	401871500	11670	11670	11670	11670	8
329	20240417	131300	401778140	11670	11670	11670	11670	0
330	20240417	131200	401778140	11670	11670	11670	11670	0
331	20240417	131100	401778140	11670	11670	11670	11670	0
332	20240417	131000	401778140	11670	11670	11670	11670	93
333	20240417	130900	400692830	11690	11690	11690	11690	20
334	20240417	130800	400459030	11690	11690	11690	11690	33
335	20240417	130700	400073260	11690	11690	11690	11690	71
336	20240417	130600	399243270	11690	11690	11690	11690	0
337	20240417	130500	399243270	11690	11690	11690	11690	30
338	20240417	130400	398892570	11690	11690	11690	11690	33
339	20240417	130300	398506800	11680	11680	11680	11680	0
340	20240417	130200	398506800	11680	11680	11680	11680	0
341	20240417	130100	398506800	11680	11680	11680	11680	50
342	20240417	130000	397922800	11680	11680	11680	11680	32
343	20240417	125900	397549040	11680	11680	11680	11680	0
344	20240417	125800	397549040	11680	11680	11680	11680	0
345	20240417	125700	397549040	11680	11680	11680	11680	31
346	20240417	125600	397186960	11680	11680	11680	11680	3
347	20240417	125500	397151920	11690	11690	11690	11690	0
348	20240417	125400	397151920	11690	11690	11690	11690	0
349	20240417	125300	397151920	11690	11690	11690	11690	78
350	20240417	125200	396240100	11690	11690	11690	11690	33
351	20240417	125100	395854330	11670	11670	11670	11670	0
352	20240417	125000	395854330	11670	11670	11670	11670	0
353	20240417	124900	395854330	11670	11690	11690	11670	61
354	20240417	124800	395142440	11700	11700	11700	11700	1
355	20240417	124700	395130740	11690	11680	11690	11680	244
356	20240417	124600	392280530	11660	11660	11660	11660	100
357	20240417	124500	391114530	11680	11680	11680	11680	8
358	20240417	124400	391021090	11680	11680	11680	11680	0
359	20240417	124300	391021090	11680	11680	11680	11680	0
360	20240417	124200	391021090	11680	11680	11680	11680	0
361	20240417	124100	391021090	11680	11680	11680	11680	0
362	20240417	124000	391021090	11680	11680	11680	11680	46
363	20240417	123900	390483810	11660	11660	11660	11660	0
364	20240417	123800	390483810	11660	11660	11660	11660	0
365	20240417	123700	390483810	11660	11660	11660	11660	3
366	20240417	123600	390448830	11660	11660	11660	11660	3
367	20240417	123500	390413850	11670	11670	11670	11670	0
368	20240417	123400	390413850	11670	11670	11670	11670	3
369	20240417	123300	390378840	11690	11690	11690	11690	1
370	20240417	123200	390367150	11680	11700	11700	11680	62
371	20240417	123100	389642960	11690	11700	11700	11690	110
372	20240417	123000	388356250	11700	11700	11700	11700	0
373	20240417	122900	388356250	11700	11700	11700	11700	19
374	20240417	122800	388133950	11700	11680	11700	11680	69
375	20240417	122700	387327310	11680	11680	11680	11680	5
376	20240417	122600	387268910	11680	11680	11680	11680	219
377	20240417	122500	384710990	11680	11680	11680	11680	0
378	20240417	122400	384710990	11680	11680	11680	11680	29
379	20240417	122300	384372270	11680	11680	11680	11680	0
380	20240417	122200	384372270	11680	11680	11680	11680	0
381	20240417	122100	384372270	11680	11680	11680	11680	0
382	20240417	122000	384372270	11680	11680	11680	11680	2
383	20240417	121900	384348910	11650	11650	11650	11650	11
384	20240417	121800	384220760	11680	11680	11680	11680	0
385	20240417	121700	384220760	11680	11680	11680	11680	0
386	20240417	121600	384220760	11680	11680	11680	11680	0
387	20240417	121500	384220760	11680	11680	11680	11680	1
388	20240417	121400	384209080	11680	11680	11680	11680	1
389	20240417	121300	384197400	11660	11660	11660	11660	0
390	20240417	121200	384197400	11660	11660	11660	11660	122
391	20240417	121100	382774880	11660	11670	11670	11660	128
392	20240417	121000	381281670	11670	11670	11670	11670	101
393	20240417	120900	380103000	11680	11680	11680	11680	0
394	20240417	120800	380103000	11680	11680	11680	11680	0
395	20240417	120700	380103000	11680	11680	11680	11680	0
396	20240417	120600	380103000	11680	11680	11680	11680	1
397	20240417	120500	380091320	11650	11650	11650	11650	520
398	20240417	120400	374033320	11680	11680	11680	11680	0
399	20240417	120300	374033320	11680	11680	11680	11680	0
400	20240417	120200	374033320	11680	11680	11680	11680	0
401	20240417	120100	374033320	11680	11680	11680	11680	1
402	20240417	120000	374021640	11660	11660	11660	11660	0
403	20240417	115900	374021640	11660	11660	11660	11660	0
404	20240417	115800	374021640	11660	11660	11660	11650	356
405	20240417	115700	369872430	11660	11680	11680	11660	3062
406	20240417	115600	334127420	11690	11690	11690	11690	52
407	20240417	115500	333519540	11710	11710	11710	11710	12
408	20240417	115400	333379020	11690	11700	11710	11690	118
409	20240417	115300	331998630	11710	11710	11710	11710	0
410	20240417	115200	331998630	11710	11700	11710	11700	80
411	20240417	115100	331061890	11700	11700	11700	11700	4
412	20240417	115000	331015090	11720	11720	11720	11720	0
413	20240417	114900	331015090	11720	11720	11720	11720	0
414	20240417	114800	331015090	11720	11720	11720	11720	0
415	20240417	114700	331015090	11720	11720	11720	11670	34
416	20240417	114600	330617430	11720	11710	11720	11700	102
417	20240417	114500	329423650	11720	11720	11720	11720	20
418	20240417	114400	329189250	11720	11700	11720	11700	62
419	20240417	114300	328463450	11700	11700	11700	11700	0
420	20240417	114200	328463450	11700	11700	11700	11700	459
421	20240417	114100	323093150	11740	11700	11740	11700	70
422	20240417	114000	322273350	11740	11700	11740	11700	120
423	20240417	113900	320868550	11740	11690	11740	11690	1394
424	20240417	113800	304533910	11690	11690	11690	11690	20
425	20240417	113700	304300110	11700	11680	11700	11680	1152
426	20240417	113600	290834510	11650	11640	11680	11640	1490
427	20240417	113500	273474630	11640	11640	11640	11620	31
428	20240417	113400	273114330	11610	11610	11610	11610	12
429	20240417	113300	272975010	11630	11630	11630	11630	201
430	20240417	113200	270637380	11630	11630	11630	11630	0
431	20240417	113100	270637380	11630	11630	11630	11630	0
432	20240417	113000	270637380	11630	11630	11630	11630	0
433	20240417	112900	270637380	11630	11630	11630	11630	0
434	20240417	112800	270637380	11630	11630	11630	11630	243
435	20240417	112700	267811290	11630	11630	11630	11630	1
436	20240417	112600	267799660	11640	11630	11640	11630	786
437	20240417	112500	258658280	11630	11600	11630	11560	365
438	20240417	112400	254425480	11600	11600	11620	11600	1071
439	20240417	112300	241990310	11560	11600	11600	11560	294
440	20240417	112200	238581430	11600	11600	11600	11600	1094
441	20240417	112100	225891030	11600	11600	11600	11600	0
442	20240417	112000	225891030	11600	11600	11600	11600	0
443	20240417	111900	225891030	11600	11600	11600	11600	0
444	20240417	111800	225891030	11600	11600	11600	11600	0
445	20240417	111700	225891030	11600	11590	11600	11590	20
446	20240417	111600	225659130	11560	11560	11560	11560	1
447	20240417	111500	225647570	11590	11560	11590	11560	17
448	20240417	111400	225450750	11590	11590	11590	11590	41
449	20240417	111300	224975560	11570	11570	11570	11570	0
450	20240417	111200	224975560	11570	11590	11590	11570	614
451	20240417	111100	217860900	11590	11590	11590	11590	0
452	20240417	111000	217860900	11590	11590	11600	11590	448
453	20240417	110900	212665380	11590	11590	11590	11590	0
454	20240417	110800	212665380	11590	11590	11590	11590	0
455	20240417	110700	212665380	11590	11590	11590	11590	0
456	20240417	110600	212665380	11590	11590	11590	11590	0
457	20240417	110500	212665380	11590	11590	11590	11590	0
458	20240417	110400	212665380	11590	11570	11590	11570	118
459	20240417	110300	211298020	11570	11570	11570	11570	0
460	20240417	110200	211298020	11570	11570	11570	11570	0
461	20240417	110100	211298020	11570	11570	11570	11570	0
462	20240417	110000	211298020	11570	11570	11570	11570	0
463	20240417	105900	211298020	11570	11570	11570	11570	0
464	20240417	105800	211298020	11570	11590	11600	11570	168
465	20240417	105700	209351140	11570	11580	11590	11570	40
466	20240417	105600	208887930	11590	11590	11590	11590	0
467	20240417	105500	208887930	11590	11590	11590	11590	30
468	20240417	105400	208540230	11580	11580	11580	11580	0
469	20240417	105300	208540230	11580	11580	11580	11580	0
470	20240417	105200	208540230	11580	11580	11580	11580	0
471	20240417	105100	208540230	11580	11580	11580	11580	26
472	20240417	105000	208239150	11580	11580	11580	11580	0
473	20240417	104900	208239150	11580	11580	11580	11580	0
474	20240417	104800	208239150	11580	11580	11580	11580	0
475	20240417	104700	208239150	11580	11580	11580	11580	0
476	20240417	104600	208239150	11580	11580	11580	11580	0
477	20240417	104500	208239150	11580	11580	11580	11580	51
478	20240417	104400	207648570	11550	11550	11550	11550	46
479	20240417	104300	207117270	11590	11590	11590	11590	100
480	20240417	104200	205958270	11590	11590	11590	11590	4
481	20240417	104100	205911910	11590	11590	11590	11590	0
482	20240417	104000	205911910	11590	11590	11590	11590	0
483	20240417	103900	205911910	11590	11590	11590	11590	0
484	20240417	103800	205911910	11590	11590	11590	11590	3
485	20240417	103700	205877140	11590	11590	11590	11590	96
486	20240417	103600	204764500	11590	11590	11590	11590	146
487	20240417	103500	203072360	11600	11600	11600	11600	0
488	20240417	103400	203072360	11600	11600	11600	11600	0
489	20240417	103300	203072360	11600	11600	11600	11600	0
490	20240417	103200	203072360	11600	11600	11600	11600	264
491	20240417	103100	200009960	11600	11600	11600	11600	0
492	20240417	103000	200009960	11600	11590	11600	11590	30
493	20240417	102900	199661980	11610	11610	11610	11610	230
494	20240417	102800	196991680	11600	11590	11600	11590	834
495	20240417	102700	187318630	11580	11590	11590	11580	85
496	20240417	102600	186334320	11600	11600	11600	11600	0
497	20240417	102500	186334320	11600	11580	11600	11580	100
498	20240417	102400	185175970	11580	11580	11580	11580	0
499	20240417	102300	185175970	11580	11580	11580	11580	0
500	20240417	102200	185175970	11580	11580	11580	11580	0
501	20240417	102100	185175970	11580	11550	11580	11540	363
502	20240417	102000	180977090	11560	11560	11560	11560	5
503	20240417	101900	180919290	11550	11550	11550	11550	242
504	20240417	101800	178124190	11570	11550	11570	11550	457
505	20240417	101700	172845780	11570	11550	11570	11550	69
506	20240417	101600	172048780	11550	11580	11580	11550	1599
507	20240417	101500	153551050	11580	11590	11590	11580	270
508	20240417	101400	150423390	11600	11600	11600	11600	0
509	20240417	101300	150423390	11600	11600	11600	11600	140
510	20240417	101200	148799390	11620	11620	11620	11620	0
511	20240417	101100	148799390	11620	11620	11620	11620	5
512	20240417	101000	148741290	11600	11600	11600	11600	3
513	20240417	100900	148706490	11620	11610	11620	11600	584
514	20240417	100800	141926480	11620	11620	11620	11620	0
515	20240417	100700	141926480	11620	11620	11620	11620	1
516	20240417	100600	141914860	11610	11620	11620	11610	153
517	20240417	100500	140137290	11630	11630	11630	11630	0
518	20240417	100400	140137290	11630	11630	11630	11630	21
519	20240417	100300	139893060	11620	11610	11620	11600	316
520	20240417	100200	136222370	11610	11610	11610	11610	4
521	20240417	100100	136175930	11620	11600	11620	11570	381
522	20240417	100000	131755500	11600	11580	11600	11560	218
523	20240417	095900	129229690	11580	11570	11580	11560	514
524	20240417	095800	123280150	11570	11550	11570	11550	684
525	20240417	095700	115378240	11550	11550	11550	11550	0
526	20240417	095600	115378240	11550	11550	11550	11550	0
527	20240417	095500	115378240	11550	11550	11550	11550	0
528	20240417	095400	115378240	11550	11540	11550	11510	326
529	20240417	095300	111617860	11540	11540	11540	11540	0
530	20240417	095200	111617860	11540	11540	11540	11540	0
531	20240417	095100	111617860	11540	11540	11540	11540	154
532	20240417	095000	109840700	11540	11540	11540	11540	20
533	20240417	094900	109609900	11500	11530	11530	11500	356
534	20240417	094800	105506960	11520	11520	11520	11520	76
535	20240417	094700	104631440	11520	11520	11520	11520	0
536	20240417	094600	104631440	11520	11520	11520	11520	12
537	20240417	094500	104493200	11490	11490	11520	11490	16
538	20240417	094400	104309000	11530	11490	11530	11490	49
539	20240417	094300	103745190	11520	11520	11520	11520	214
540	20240417	094200	101279910	11540	11520	11540	11520	514
541	20240417	094100	95352220	11480	11490	11490	11480	3234
542	20240417	094000	58223270	11490	11500	11500	11490	164
543	20240417	093900	56337870	11530	11530	11530	11530	3
544	20240417	093800	56303280	11530	11530	11540	11530	307
545	20240417	093700	52762500	11530	11510	11530	11500	82
546	20240417	093600	51818900	11500	11500	11500	11500	165
547	20240417	093500	49921400	11500	11500	11500	11500	1
548	20240417	093400	49909900	11540	11530	11540	11530	120
549	20240417	093300	48526270	11540	11540	11540	11540	20
550	20240417	093200	48295470	11500	11500	11500	11500	6
551	20240417	093100	48226470	11540	11540	11540	11540	2
552	20240417	093000	48203390	11540	11530	11540	11500	102
553	20240417	092900	47028330	11540	11540	11540	11540	0
554	20240417	092800	47028330	11540	11540	11540	11540	0
555	20240417	092700	47028330	11540	11540	11540	11540	0
556	20240417	092600	47028330	11540	11540	11540	11540	6
557	20240417	092500	46959090	11530	11530	11530	11530	111
558	20240417	092400	45679260	11520	11520	11520	11520	12
559	20240417	092300	45541020	11530	11520	11530	11520	20
560	20240417	092200	45310560	11510	11530	11530	11510	57
561	20240417	092100	44654350	11540	11530	11540	11500	194
562	20240417	092000	42418690	11540	11540	11540	11540	0
563	20240417	091900	42418690	11540	11540	11540	11540	0
564	20240417	091800	42418690	11540	11540	11540	11540	0
565	20240417	091700	42418690	11540	11510	11540	11510	36
566	20240417	091600	42003570	11530	11520	11530	11520	52
567	20240417	091500	41404300	11550	11550	11550	11550	0
568	20240417	091400	41404300	11550	11550	11550	11550	0
569	20240417	091300	41404300	11550	11540	11550	11540	200
570	20240417	091200	39095450	11550	11550	11550	11550	0
571	20240417	091100	39095450	11550	11550	11550	11550	20
572	20240417	091000	38864450	11500	11500	11510	11490	569
573	20240417	090900	32321850	11500	11490	11500	11490	69
574	20240417	090800	31528920	11490	11490	11490	11490	0
575	20240417	090700	31528920	11490	11490	11490	11490	0
576	20240417	090600	31528920	11490	11490	11490	11490	0
577	20240417	090500	31528920	11490	11490	11490	11490	2
578	20240417	090400	31505940	11490	11470	11500	11470	278
579	20240417	090300	28315630	11470	11480	11480	11470	1005
580	20240417	090200	16788260	11480	11480	11480	11480	4
581	20240417	090100	16742340	11480	11490	11490	11480	10
582	20240417	090000	16627490	11460	11500	11500	11460	1430