KissMeData/035510/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	190900	302148530	11580	11580	11580	11580	658
3	20240405	190800	302148530	11580	11580	11580	11580	0
4	20240405	190700	302148530	11580	11580	11580	11580	0
5	20240405	190600	302148530	11580	11580	11580	11580	0
6	20240405	190500	302148530	11580	11580	11580	11580	0
7	20240405	190400	302148530	11580	11580	11580	11580	0
8	20240405	190300	302148530	11580	11580	11580	11580	0
9	20240405	190200	302148530	11580	11580	11580	11580	0
10	20240405	190100	302148530	11580	11580	11580	11580	0
11	20240405	190000	302148530	11580	11580	11580	11580	0
12	20240405	185900	302148530	11580	11580	11580	11580	0
13	20240405	185800	302148530	11580	11580	11580	11580	0
14	20240405	185700	302148530	11580	11580	11580	11580	0
15	20240405	185600	302148530	11580	11580	11580	11580	0
16	20240405	185500	302148530	11580	11580	11580	11580	0
17	20240405	185400	302148530	11580	11580	11580	11580	0
18	20240405	185300	302148530	11580	11580	11580	11580	0
19	20240405	185200	302148530	11580	11580	11580	11580	0
20	20240405	185100	302148530	11580	11580	11580	11580	0
21	20240405	185000	302148530	11580	11580	11580	11580	0
22	20240405	184900	302148530	11580	11580	11580	11580	0
23	20240405	184800	302148530	11580	11580	11580	11580	0
24	20240405	184700	302148530	11580	11580	11580	11580	0
25	20240405	184600	302148530	11580	11580	11580	11580	0
26	20240405	184500	302148530	11580	11580	11580	11580	0
27	20240405	184400	302148530	11580	11580	11580	11580	0
28	20240405	184300	302148530	11580	11580	11580	11580	0
29	20240405	184200	302148530	11580	11580	11580	11580	0
30	20240405	184100	302148530	11580	11580	11580	11580	0
31	20240405	184000	302148530	11580	11580	11580	11580	0
32	20240405	183900	302148530	11580	11580	11580	11580	658
33	20240405	183800	302148530	11580	11580	11580	11580	0
34	20240405	183700	302148530	11580	11580	11580	11580	0
35	20240405	183600	302148530	11580	11580	11580	11580	0
36	20240405	183500	302148530	11580	11580	11580	11580	0
37	20240405	183400	302148530	11580	11580	11580	11580	0
38	20240405	183300	302148530	11580	11580	11580	11580	0
39	20240405	183200	302148530	11580	11580	11580	11580	0
40	20240405	183100	302148530	11580	11580	11580	11580	0
41	20240405	183000	302148530	11580	11580	11580	11580	0
42	20240405	182900	302148530	11580	11580	11580	11580	0
43	20240405	182800	302148530	11580	11580	11580	11580	0
44	20240405	182700	302148530	11580	11580	11580	11580	0
45	20240405	182600	302148530	11580	11580	11580	11580	0
46	20240405	182500	302148530	11580	11580	11580	11580	0
47	20240405	182400	302148530	11580	11580	11580	11580	0
48	20240405	182300	302148530	11580	11580	11580	11580	0
49	20240405	182200	302148530	11580	11580	11580	11580	0
50	20240405	182100	302148530	11580	11580	11580	11580	0
51	20240405	182000	302148530	11580	11580	11580	11580	0
52	20240405	181900	302148530	11580	11580	11580	11580	0
53	20240405	181800	302148530	11580	11580	11580	11580	0
54	20240405	181700	302148530	11580	11580	11580	11580	0
55	20240405	181600	302148530	11580	11580	11580	11580	0
56	20240405	181500	302148530	11580	11580	11580	11580	0
57	20240405	181400	302148530	11580	11580	11580	11580	0
58	20240405	181300	302148530	11580	11580	11580	11580	0
59	20240405	181200	302148530	11580	11580	11580	11580	0
60	20240405	181100	302148530	11580	11580	11580	11580	0
61	20240405	181000	302148530	11580	11580	11580	11580	0
62	20240405	180900	302148530	11580	11580	11580	11580	658
63	20240405	180800	302148530	11580	11580	11580	11580	0
64	20240405	180700	302148530	11580	11580	11580	11580	0
65	20240405	180600	302148530	11580	11580	11580	11580	0
66	20240405	180500	302148530	11580	11580	11580	11580	0
67	20240405	180400	302148530	11580	11580	11580	11580	0
68	20240405	180300	302148530	11580	11580	11580	11580	0
69	20240405	180200	302148530	11580	11580	11580	11580	0
70	20240405	180100	302148530	11580	11580	11580	11580	0
71	20240405	180000	302148530	11580	11580	11580	11580	0
72	20240405	175900	302148530	11580	11580	11580	11580	0
73	20240405	175800	302148530	11580	11580	11580	11580	0
74	20240405	175700	302148530	11580	11580	11580	11580	0
75	20240405	175600	302148530	11580	11580	11580	11580	0
76	20240405	175500	302148530	11580	11580	11580	11580	0
77	20240405	175400	302148530	11580	11580	11580	11580	0
78	20240405	175300	302148530	11580	11580	11580	11580	0
79	20240405	175200	302148530	11580	11580	11580	11580	0
80	20240405	175100	302148530	11580	11580	11580	11580	0
81	20240405	175000	302148530	11580	11580	11580	11580	0
82	20240405	174900	302148530	11580	11580	11580	11580	0
83	20240405	174800	302148530	11580	11580	11580	11580	0
84	20240405	174700	302148530	11580	11580	11580	11580	0
85	20240405	174600	302148530	11580	11580	11580	11580	0
86	20240405	174500	302148530	11580	11580	11580	11580	0
87	20240405	174400	302148530	11580	11580	11580	11580	0
88	20240405	174300	302148530	11580	11580	11580	11580	0
89	20240405	174200	302148530	11580	11580	11580	11580	0
90	20240405	174100	302148530	11580	11580	11580	11580	0
91	20240405	174000	302148530	11580	11580	11580	11580	0
92	20240405	173900	302148530	11580	11580	11580	11580	658
93	20240405	173800	302148530	11580	11580	11580	11580	0
94	20240405	173700	302148530	11580	11580	11580	11580	0
95	20240405	173600	302148530	11580	11580	11580	11580	0
96	20240405	173500	302148530	11580	11580	11580	11580	0
97	20240405	173400	302148530	11580	11580	11580	11580	0
98	20240405	173300	302148530	11580	11580	11580	11580	0
99	20240405	173200	302148530	11580	11580	11580	11580	0
100	20240405	173100	302148530	11580	11580	11580	11580	0
101	20240405	173000	302148530	11580	11580	11580	11580	0
102	20240405	172900	302148530	11580	11580	11580	11580	0
103	20240405	172800	302148530	11580	11580	11580	11580	0
104	20240405	172700	302148530	11580	11580	11580	11580	0
105	20240405	172600	302148530	11580	11580	11580	11580	0
106	20240405	172500	302148530	11580	11580	11580	11580	0
107	20240405	172400	302148530	11580	11580	11580	11580	0
108	20240405	172300	302148530	11580	11580	11580	11580	0
109	20240405	172200	302148530	11580	11580	11580	11580	0
110	20240405	172100	302148530	11580	11580	11580	11580	0
111	20240405	172000	302148530	11580	11580	11580	11580	0
112	20240405	171900	302148530	11580	11580	11580	11580	0
113	20240405	171800	302148530	11580	11580	11580	11580	0
114	20240405	171700	302148530	11580	11580	11580	11580	0
115	20240405	171600	302148530	11580	11580	11580	11580	0
116	20240405	171500	302148530	11580	11580	11580	11580	0
117	20240405	171400	302148530	11580	11580	11580	11580	0
118	20240405	171300	302148530	11580	11580	11580	11580	0
119	20240405	171200	302148530	11580	11580	11580	11580	0
120	20240405	171100	302148530	11580	11580	11580	11580	0
121	20240405	171000	302148530	11580	11580	11580	11580	0
122	20240405	170900	302148530	11580	11580	11580	11580	658
123	20240405	170800	302148530	11580	11580	11580	11580	0
124	20240405	170700	302148530	11580	11580	11580	11580	0
125	20240405	170600	302148530	11580	11580	11580	11580	0
126	20240405	170500	302148530	11580	11580	11580	11580	0
127	20240405	170400	302148530	11580	11580	11580	11580	0
128	20240405	170300	302148530	11580	11580	11580	11580	0
129	20240405	170200	302148530	11580	11580	11580	11580	0
130	20240405	170100	302148530	11580	11580	11580	11580	0
131	20240405	170000	302148530	11580	11580	11580	11580	0
132	20240405	165900	302148530	11580	11580	11580	11580	0
133	20240405	165800	302148530	11580	11580	11580	11580	0
134	20240405	165700	302148530	11580	11580	11580	11580	0
135	20240405	165600	302148530	11580	11580	11580	11580	0
136	20240405	165500	302148530	11580	11580	11580	11580	0
137	20240405	165400	302148530	11580	11580	11580	11580	0
138	20240405	165300	302148530	11580	11580	11580	11580	0
139	20240405	165200	302148530	11580	11580	11580	11580	0
140	20240405	165100	302148530	11580	11580	11580	11580	0
141	20240405	165000	302148530	11580	11580	11580	11580	0
142	20240405	164900	302148530	11580	11580	11580	11580	0
143	20240405	164800	302148530	11580	11580	11580	11580	0
144	20240405	164700	302148530	11580	11580	11580	11580	0
145	20240405	164600	302148530	11580	11580	11580	11580	0
146	20240405	164500	302148530	11580	11580	11580	11580	0
147	20240405	164400	302148530	11580	11580	11580	11580	0
148	20240405	164300	302148530	11580	11580	11580	11580	0
149	20240405	164200	302148530	11580	11580	11580	11580	0
150	20240405	164100	302148530	11580	11580	11580	11580	0
151	20240405	164000	302148530	11580	11580	11580	11580	0
152	20240405	163900	302148530	11580	11580	11580	11580	658
153	20240405	163800	302148530	11580	11580	11580	11580	0
154	20240405	163700	302148530	11580	11580	11580	11580	0
155	20240405	163600	302148530	11580	11580	11580	11580	0
156	20240405	163500	302148530	11580	11580	11580	11580	0
157	20240405	163400	302148530	11580	11580	11580	11580	0
158	20240405	163300	302148530	11580	11580	11580	11580	0
159	20240405	163200	302148530	11580	11580	11580	11580	0
160	20240405	163100	302148530	11580	11580	11580	11580	0
161	20240405	163000	302148530	11580	11580	11580	11580	0
162	20240405	162900	302148530	11580	11580	11580	11580	0
163	20240405	162800	302148530	11580	11580	11580	11580	0
164	20240405	162700	302148530	11580	11580	11580	11580	0
165	20240405	162600	302148530	11580	11580	11580	11580	0
166	20240405	162500	302148530	11580	11580	11580	11580	0
167	20240405	162400	302148530	11580	11580	11580	11580	0
168	20240405	162300	302148530	11580	11580	11580	11580	0
169	20240405	162200	302148530	11580	11580	11580	11580	0
170	20240405	162100	302148530	11580	11580	11580	11580	0
171	20240405	162000	302148530	11580	11580	11580	11580	0
172	20240405	161900	302148530	11580	11580	11580	11580	0
173	20240405	161800	302148530	11580	11580	11580	11580	0
174	20240405	161700	302148530	11580	11580	11580	11580	0
175	20240405	161600	302148530	11580	11580	11580	11580	0
176	20240405	161500	302148530	11580	11580	11580	11580	0
177	20240405	161400	302148530	11580	11580	11580	11580	0
178	20240405	161300	302148530	11580	11580	11580	11580	0
179	20240405	161200	302148530	11580	11580	11580	11580	0
180	20240405	161100	302148530	11580	11580	11580	11580	0
181	20240405	161000	302148530	11580	11580	11580	11580	0
182	20240405	160900	302148530	11580	11580	11580	11580	658
183	20240405	160800	302148530	11580	11580	11580	11580	0
184	20240405	160700	302148530	11580	11580	11580	11580	0
185	20240405	160600	302148530	11580	11580	11580	11580	0
186	20240405	160500	302148530	11580	11580	11580	11580	0
187	20240405	160400	302148530	11580	11580	11580	11580	0
188	20240405	160300	302148530	11580	11580	11580	11580	0
189	20240405	160200	302148530	11580	11580	11580	11580	0
190	20240405	160100	302148530	11580	11580	11580	11580	0
191	20240405	160000	302148530	11580	11580	11580	11580	0
192	20240405	155900	302148530	11580	11580	11580	11580	0
193	20240405	155800	302148530	11580	11580	11580	11580	0
194	20240405	155700	302148530	11580	11580	11580	11580	0
195	20240405	155600	302148530	11580	11580	11580	11580	0
196	20240405	155500	302148530	11580	11580	11580	11580	0
197	20240405	155400	302148530	11580	11580	11580	11580	0
198	20240405	155300	302148530	11580	11580	11580	11580	0
199	20240405	155200	302148530	11580	11580	11580	11580	0
200	20240405	155100	302148530	11580	11580	11580	11580	0
201	20240405	155000	302148530	11580	11580	11580	11580	0
202	20240405	154900	302148530	11580	11580	11580	11580	0
203	20240405	154800	302148530	11580	11580	11580	11580	0
204	20240405	154700	302148530	11580	11580	11580	11580	0
205	20240405	154600	302148530	11580	11580	11580	11580	0
206	20240405	154500	302148530	11580	11580	11580	11580	0
207	20240405	154400	302148530	11580	11580	11580	11580	0
208	20240405	154300	302148530	11580	11580	11580	11580	0
209	20240405	154200	302148530	11580	11580	11580	11580	0
210	20240405	154100	302148530	11580	11580	11580	11580	0
211	20240405	154000	302148530	11580	11580	11580	11580	0
212	20240405	153900	302148530	11580	11580	11580	11580	658
213	20240405	153800	302148530	11580	11580	11580	11580	0
214	20240405	153700	302148530	11580	11580	11580	11580	0
215	20240405	153600	302148530	11580	11580	11580	11580	0
216	20240405	153500	302148530	11580	11580	11580	11580	0
217	20240405	153400	302148530	11580	11580	11580	11580	0
218	20240405	153300	302148530	11580	11580	11580	11580	0
219	20240405	153200	302148530	11580	11580	11580	11580	0
220	20240405	153100	302148530	11580	11580	11580	11580	0
221	20240405	153000	302148530	11580	11580	11580	11580	658
222	20240405	152900	294528890	11580	11580	11580	11580	0
223	20240405	152800	294528890	11580	11580	11580	11580	0
224	20240405	152700	294528890	11580	11580	11580	11580	0
225	20240405	152600	294528890	11580	11580	11580	11580	0
226	20240405	152500	294528890	11580	11580	11580	11580	0
227	20240405	152400	294528890	11580	11580	11580	11580	0
228	20240405	152300	294528890	11580	11580	11580	11580	0
229	20240405	152200	294528890	11580	11580	11580	11580	0
230	20240405	152100	294528890	11580	11580	11580	11580	0
231	20240405	152000	294528890	11580	11580	11580	11580	0
232	20240405	151900	294528890	11580	11580	11580	11580	30
233	20240405	151800	294181490	11570	11570	11570	11570	29
234	20240405	151700	293845960	11570	11570	11570	11570	0
235	20240405	151600	293845960	11570	11580	11580	11570	11
236	20240405	151500	293718640	11580	11580	11580	11580	0
237	20240405	151400	293718640	11580	11580	11580	11580	1
238	20240405	151300	293707060	11580	11580	11580	11580	0
239	20240405	151200	293707060	11580	11580	11580	11580	0
240	20240405	151100	293707060	11580	11560	11580	11560	25
241	20240405	151000	293417960	11580	11560	11580	11560	9
242	20240405	150900	293313760	11580	11580	11580	11580	0
243	20240405	150800	293313760	11580	11580	11580	11580	0
244	20240405	150700	293313760	11580	11580	11580	11580	0
245	20240405	150600	293313760	11580	11580	11580	11580	4
246	20240405	150500	293267440	11580	11570	11580	11570	49
247	20240405	150400	292700490	11570	11570	11570	11570	0
248	20240405	150300	292700490	11570	11570	11570	11570	30
249	20240405	150200	292353390	11580	11580	11580	11580	5
250	20240405	150100	292295490	11570	11570	11570	11570	0
251	20240405	150000	292295490	11570	11570	11570	11570	2
252	20240405	145900	292272350	11570	11570	11570	11570	0
253	20240405	145800	292272350	11570	11570	11570	11570	60
254	20240405	145700	291578150	11560	11560	11560	11560	0
255	20240405	145600	291578150	11560	11570	11570	11560	98
256	20240405	145500	290445080	11570	11570	11570	11570	0
257	20240405	145400	290445080	11570	11570	11570	11570	2
258	20240405	145300	290421940	11570	11570	11570	11570	0
259	20240405	145200	290421940	11570	11570	11570	11570	0
260	20240405	145100	290421940	11570	11570	11570	11570	2
261	20240405	145000	290398800	11560	11560	11560	11560	0
262	20240405	144900	290398800	11560	11560	11560	11560	0
263	20240405	144800	290398800	11560	11560	11560	11560	2
264	20240405	144700	290375680	11560	11560	11560	11560	0
265	20240405	144600	290375680	11560	11560	11560	11560	0
266	20240405	144500	290375680	11560	11560	11560	11560	0
267	20240405	144400	290375680	11560	11560	11560	11560	0
268	20240405	144300	290375680	11560	11560	11560	11560	2
269	20240405	144200	290352560	11570	11570	11570	11570	60
270	20240405	144100	289658360	11570	11570	11570	11570	0
271	20240405	144000	289658360	11570	11570	11570	11570	0
272	20240405	143900	289658360	11570	11570	11570	11570	0
273	20240405	143800	289658360	11570	11570	11570	11570	30
274	20240405	143700	289311260	11560	11560	11560	11560	2
275	20240405	143600	289288140	11560	11560	11560	11560	0
276	20240405	143500	289288140	11560	11560	11560	11560	0
277	20240405	143400	289288140	11560	11560	11560	11560	0
278	20240405	143300	289288140	11560	11560	11560	11560	0
279	20240405	143200	289288140	11560	11560	11560	11560	2
280	20240405	143100	289265020	11570	11570	11570	11570	0
281	20240405	143000	289265020	11570	11570	11570	11570	3
282	20240405	142900	289230310	11570	11570	11570	11570	0
283	20240405	142800	289230310	11570	11570	11570	11570	9
284	20240405	142700	289126180	11560	11560	11560	11560	175
285	20240405	142600	287103180	11560	11560	11560	11550	334
286	20240405	142500	283242160	11560	11560	11560	11560	1
287	20240405	142400	283230600	11560	11560	11560	11560	86
288	20240405	142300	282236440	11550	11550	11550	11550	0
289	20240405	142200	282236440	11550	11550	11550	11550	51
290	20240405	142100	281647390	11560	11560	11560	11560	8
291	20240405	142000	281554910	11560	11560	11560	11560	2
292	20240405	141900	281531790	11560	11560	11560	11560	6
293	20240405	141800	281462430	11560	11560	11560	11560	616
294	20240405	141700	274341470	11560	11560	11560	11560	0
295	20240405	141600	274341470	11560	11560	11560	11560	0
296	20240405	141500	274341470	11560	11560	11560	11560	2
297	20240405	141400	274318350	11570	11570	11570	11570	1
298	20240405	141300	274306780	11570	11570	11570	11570	119
299	20240405	141200	272929950	11570	11570	11570	11570	0
300	20240405	141100	272929950	11570	11570	11570	11570	48
301	20240405	141000	272374590	11570	11570	11570	11570	0
302	20240405	140900	272374590	11570	11570	11570	11570	10
303	20240405	140800	272258890	11570	11570	11570	11570	0
304	20240405	140700	272258890	11570	11570	11570	11570	119
305	20240405	140600	270882060	11570	11570	11570	11570	0
306	20240405	140500	270882060	11570	11570	11570	11570	0
307	20240405	140400	270882060	11570	11570	11570	11570	2
308	20240405	140300	270858920	11570	11570	11570	11570	216
309	20240405	140200	268359800	11560	11560	11560	11560	0
310	20240405	140100	268359800	11560	11560	11560	11560	0
311	20240405	140000	268359800	11560	11580	11580	11560	2000
312	20240405	135900	245228080	11580	11580	11580	11580	0
313	20240405	135800	245228080	11580	11580	11580	11580	2
314	20240405	135700	245204920	11580	11580	11580	11580	0
315	20240405	135600	245204920	11580	11580	11580	11580	0
316	20240405	135500	245204920	11580	11580	11580	11580	0
317	20240405	135400	245204920	11580	11580	11580	11580	0
318	20240405	135300	245204920	11580	11580	11580	11580	2
319	20240405	135200	245181760	11600	11600	11600	11600	0
320	20240405	135100	245181760	11600	11600	11600	11600	10
321	20240405	135000	245065760	11580	11580	11580	11580	0
322	20240405	134900	245065760	11580	11580	11580	11580	0
323	20240405	134800	245065760	11580	11580	11580	11580	186
324	20240405	134700	242911880	11580	11580	11580	11580	2
325	20240405	134600	242888720	11580	11580	11580	11580	0
326	20240405	134500	242888720	11580	11580	11580	11580	0
327	20240405	134400	242888720	11580	11580	11580	11580	0
328	20240405	134300	242888720	11580	11580	11580	11580	0
329	20240405	134200	242888720	11580	11580	11580	11580	0
330	20240405	134100	242888720	11580	11580	11580	11580	2
331	20240405	134000	242865560	11580	11600	11600	11580	4
332	20240405	133900	242819220	11590	11590	11590	11590	0
333	20240405	133800	242819220	11590	11590	11590	11590	1
334	20240405	133700	242807630	11610	11610	11610	11610	0
335	20240405	133600	242807630	11610	11590	11610	11590	180
336	20240405	133500	240721390	11600	11600	11600	11600	2
337	20240405	133400	240698190	11600	11600	11600	11600	2
338	20240405	133300	240674990	11600	11600	11600	11600	0
339	20240405	133200	240674990	11600	11600	11600	11600	1
340	20240405	133100	240663390	11600	11600	11600	11600	20
341	20240405	133000	240431390	11590	11590	11590	11590	2
342	20240405	132900	240408210	11610	11610	11610	11610	0
343	20240405	132800	240408210	11610	11610	11610	11610	0
344	20240405	132700	240408210	11610	11610	11610	11610	100
345	20240405	132600	239247210	11610	11610	11610	11610	100
346	20240405	132500	238086210	11600	11600	11600	11600	101
347	20240405	132400	236914610	11610	11610	11610	11610	0
348	20240405	132300	236914610	11610	11610	11610	11610	0
349	20240405	132200	236914610	11610	11610	11610	11600	282
350	20240405	132100	233642400	11600	11600	11600	11600	30
351	20240405	132000	233294400	11600	11600	11600	11600	8
352	20240405	131900	233201600	11600	11600	11600	11600	2
353	20240405	131800	233178400	11610	11610	11610	11610	0
354	20240405	131700	233178400	11610	11610	11610	11610	1
355	20240405	131600	233166790	11610	11610	11610	11610	0
356	20240405	131500	233166790	11610	11610	11610	11610	0
357	20240405	131400	233166790	11610	11600	11610	11600	32
358	20240405	131300	232795290	11610	11610	11610	11610	0
359	20240405	131200	232795290	11610	11610	11610	11610	0
360	20240405	131100	232795290	11610	11610	11610	11610	126
361	20240405	131000	231332430	11620	11620	11620	11620	1
362	20240405	130900	231320810	11620	11620	11620	11620	0
363	20240405	130800	231320810	11620	11610	11620	11610	3
364	20240405	130700	231285970	11610	11610	11610	11610	0
365	20240405	130600	231285970	11610	11610	11610	11610	0
366	20240405	130500	231285970	11610	11610	11610	11610	0
367	20240405	130400	231285970	11610	11610	11610	11610	73
368	20240405	130300	230438440	11610	11610	11610	11610	0
369	20240405	130200	230438440	11610	11610	11610	11610	2
370	20240405	130100	230415220	11620	11620	11620	11620	0
371	20240405	130000	230415220	11620	11620	11620	11620	0
372	20240405	125900	230415220	11620	11620	11620	11620	249
373	20240405	125800	227521840	11620	11620	11620	11620	81
374	20240405	125700	226580620	11620	11620	11620	11620	80
375	20240405	125600	225651020	11620	11620	11620	11620	0
376	20240405	125500	225651020	11620	11620	11620	11620	77
377	20240405	125400	224756280	11620	11620	11620	11620	61
378	20240405	125300	224047460	11630	11630	11630	11630	2
379	20240405	125200	224024200	11620	11620	11620	11620	0
380	20240405	125100	224024200	11620	11620	11620	11620	2
381	20240405	125000	224000960	11630	11630	11630	11630	1
382	20240405	124900	223989330	11630	11630	11630	11630	0
383	20240405	124800	223989330	11630	11630	11630	11630	0
384	20240405	124700	223989330	11630	11630	11630	11630	0
385	20240405	124600	223989330	11630	11620	11630	11620	3
386	20240405	124500	223954460	11640	11640	11640	11640	0
387	20240405	124400	223954460	11640	11640	11670	11630	249
388	20240405	124300	221058460	11630	11640	11640	11630	193
389	20240405	124200	218813510	11640	11640	11640	11640	24
390	20240405	124100	218534150	11660	11650	11660	11640	138
391	20240405	124000	216925700	11660	11650	11660	11640	710
392	20240405	123900	208654210	11670	11670	11670	11670	30
393	20240405	123800	208304110	11670	11670	11670	11670	0
394	20240405	123700	208304110	11670	11660	11670	11660	4
395	20240405	123600	208257450	11670	11670	11670	11660	21
396	20240405	123500	208012560	11660	11660	11660	11660	2
397	20240405	123400	207989240	11670	11670	11670	11670	0
398	20240405	123300	207989240	11670	11670	11670	11670	0
399	20240405	123200	207989240	11670	11670	11670	11670	0
400	20240405	123100	207989240	11670	11670	11670	11670	2
401	20240405	123000	207965900	11650	11650	11650	11650	0
402	20240405	122900	207965900	11650	11650	11650	11650	2
403	20240405	122800	207942600	11650	11650	11650	11650	0
404	20240405	122700	207942600	11650	11650	11650	11650	0
405	20240405	122600	207942600	11650	11650	11650	11650	0
406	20240405	122500	207942600	11650	11650	11650	11650	18
407	20240405	122400	207732900	11660	11660	11660	11660	1
408	20240405	122300	207721240	11650	11660	11660	11650	11
409	20240405	122200	207593000	11650	11650	11650	11650	0
410	20240405	122100	207593000	11650	11650	11650	11650	0
411	20240405	122000	207593000	11650	11650	11650	11650	1
412	20240405	121900	207581350	11660	11650	11660	11650	8
413	20240405	121800	207488130	11640	11640	11640	11640	2
414	20240405	121700	207464850	11640	11640	11640	11640	2
415	20240405	121600	207441570	11650	11650	11650	11650	0
416	20240405	121500	207441570	11650	11640	11660	11640	23
417	20240405	121400	207173610	11640	11640	11640	11640	0
418	20240405	121300	207173610	11640	11640	11640	11640	0
419	20240405	121200	207173610	11640	11640	11660	11640	4
420	20240405	121100	207127030	11660	11640	11660	11640	2
421	20240405	121000	207103730	11630	11630	11630	11630	0
422	20240405	120900	207103730	11630	11630	11630	11630	0
423	20240405	120800	207103730	11630	11630	11630	11630	0
424	20240405	120700	207103730	11630	11630	11630	11630	2
425	20240405	120600	207080470	11660	11660	11660	11630	3
426	20240405	120500	207045520	11630	11630	11660	11630	6
427	20240405	120400	206975680	11640	11640	11640	11640	0
428	20240405	120300	206975680	11640	11640	11640	11640	1
429	20240405	120200	206964040	11670	11620	11670	11620	5
430	20240405	120100	206905830	11620	11610	11620	11610	7
431	20240405	120000	206824510	11620	11620	11620	11620	1
432	20240405	115900	206812890	11610	11610	11610	11610	0
433	20240405	115800	206812890	11610	11610	11610	11610	0
434	20240405	115700	206812890	11610	11610	11610	11610	0
435	20240405	115600	206812890	11610	11610	11610	11610	2
436	20240405	115500	206789670	11620	11620	11620	11620	0
437	20240405	115400	206789670	11620	11620	11620	11620	0
438	20240405	115300	206789670	11620	11620	11620	11620	11
439	20240405	115200	206661850	11620	11620	11620	11620	0
440	20240405	115100	206661850	11620	11620	11620	11620	1
441	20240405	115000	206650230	11610	11610	11610	11610	2
442	20240405	114900	206627010	11620	11620	11620	11620	0
443	20240405	114800	206627010	11620	11620	11620	11620	0
444	20240405	114700	206627010	11620	11620	11620	11620	0
445	20240405	114600	206627010	11620	11630	11640	11620	17
446	20240405	114500	206429410	11640	11630	11670	11630	11
447	20240405	114400	206301370	11620	11630	11670	11620	8
448	20240405	114300	206208150	11670	11630	11680	11630	6
449	20240405	114200	206138230	11680	11630	11680	11630	4
450	20240405	114100	206091580	11670	11670	11670	11670	0
451	20240405	114000	206091580	11670	11670	11670	11670	0
452	20240405	113900	206091580	11670	11610	11670	11610	178
453	20240405	113800	204023190	11620	11620	11620	11620	1
454	20240405	113700	204011570	11620	11620	11620	11620	1
455	20240405	113600	203999950	11610	11610	11610	11610	0
456	20240405	113500	203999950	11610	11610	11610	11610	1
457	20240405	113400	203988340	11610	11610	11610	11610	0
458	20240405	113300	203988340	11610	11610	11610	11610	2
459	20240405	113200	203965120	11610	11610	11610	11610	0
460	20240405	113100	203965120	11610	11610	11610	11610	0
461	20240405	113000	203965120	11610	11610	11610	11610	10
462	20240405	112900	203849020	11610	11610	11610	11610	1
463	20240405	112800	203837410	11610	11610	11610	11610	9
464	20240405	112700	203732920	11620	11620	11620	11620	0
465	20240405	112600	203732920	11620	11610	11620	11610	2
466	20240405	112500	203709690	11610	11590	11610	11590	7
467	20240405	112400	203628450	11610	11590	11610	11590	2
468	20240405	112300	203605250	11580	11580	11580	11580	0
469	20240405	112200	203605250	11580	11580	11580	11580	2
470	20240405	112100	203582090	11610	11580	11610	11580	2
471	20240405	112000	203558900	11580	11580	11580	11580	0
472	20240405	111900	203558900	11580	11580	11580	11580	1
473	20240405	111800	203547320	11600	11600	11600	11600	0
474	20240405	111700	203547320	11600	11600	11600	11580	6
475	20240405	111600	203477760	11580	11580	11610	11580	123
476	20240405	111500	202050080	11610	11580	11610	11580	104
477	20240405	111400	200843730	11600	11570	11600	11570	3
478	20240405	111300	200808960	11600	11550	11600	11550	381
479	20240405	111200	196408340	11550	11550	11550	11550	0
480	20240405	111100	196408340	11550	11550	11550	11550	2
481	20240405	111000	196385240	11560	11560	11560	11560	1
482	20240405	110900	196373680	11580	11560	11580	11550	21
483	20240405	110800	196131090	11590	11570	11590	11570	4
484	20240405	110700	196084760	11560	11560	11560	11560	199
485	20240405	110600	193784320	11570	11570	11570	11570	0
486	20240405	110500	193784320	11570	11580	11600	11570	3
487	20240405	110400	193749570	11560	11560	11560	11560	86
488	20240405	110300	192755410	11560	11560	11560	11560	832
489	20240405	110200	183137490	11560	11560	11560	11560	0
490	20240405	110100	183137490	11560	11560	11560	11560	0
491	20240405	110000	183137490	11560	11590	11590	11560	3
492	20240405	105900	183102780	11560	11560	11560	11560	200
493	20240405	105800	180790780	11560	11560	11560	11560	0
494	20240405	105700	180790780	11560	11560	11560	11560	0
495	20240405	105600	180790780	11560	11560	11560	11560	0
496	20240405	105500	180790780	11560	11560	11580	11560	443
497	20240405	105400	175669680	11560	11560	11560	11560	2
498	20240405	105300	175646560	11580	11570	11580	11570	45
499	20240405	105200	175125880	11580	11590	11590	11580	29
500	20240405	105100	174789960	11590	11590	11600	11590	6
501	20240405	105000	174720400	11590	11590	11590	11590	0
502	20240405	104900	174720400	11590	11590	11590	11590	3
503	20240405	104800	174685630	11600	11590	11600	11590	2
504	20240405	104700	174662440	11590	11590	11600	11590	7
505	20240405	104600	174581280	11600	11590	11600	11590	3
506	20240405	104500	174546490	11570	11570	11570	11570	0
507	20240405	104400	174546490	11570	11570	11570	11570	0
508	20240405	104300	174546490	11570	11570	11570	11570	2
509	20240405	104200	174523350	11600	11590	11600	11590	101
510	20240405	104100	173352100	11590	11590	11590	11590	100
511	20240405	104000	172193100	11570	11570	11570	11570	60
512	20240405	103900	171498900	11570	11570	11570	11570	0
513	20240405	103800	171498900	11570	11570	11570	11570	2
514	20240405	103700	171475760	11580	11580	11580	11580	1
515	20240405	103600	171464180	11570	11570	11570	11570	0
516	20240405	103500	171464180	11570	11570	11570	11570	380
517	20240405	103400	167067580	11560	11560	11560	11560	120
518	20240405	103300	165680380	11560	11560	11560	11560	0
519	20240405	103200	165680380	11560	11560	11570	11560	87
520	20240405	103100	164674460	11570	11570	11570	11570	329
521	20240405	103000	160867930	11590	11590	11590	11590	11
522	20240405	102900	160740440	11570	11570	11570	11570	22
523	20240405	102800	160485900	11580	11580	11580	11580	1
524	20240405	102700	160474320	11590	11590	11590	11590	3
525	20240405	102600	160439550	11570	11570	11570	11570	3
526	20240405	102500	160404840	11580	11590	11590	11580	448
527	20240405	102400	155216980	11590	11590	11590	11590	0
528	20240405	102300	155216980	11590	11590	11590	11590	56
529	20240405	102200	154567940	11590	11590	11590	11590	0
530	20240405	102100	154567940	11590	11590	11590	11590	0
531	20240405	102000	154567940	11590	11590	11590	11590	0
532	20240405	101900	154567940	11590	11590	11590	11590	1
533	20240405	101800	154556350	11580	11580	11580	11580	232
534	20240405	101700	151869790	11590	11590	11590	11590	5
535	20240405	101600	151811840	11590	11590	11590	11590	53
536	20240405	101500	151197570	11600	11600	11600	11600	2
537	20240405	101400	151174370	11600	11590	11600	11590	40
538	20240405	101300	150710470	11590	11590	11590	11590	0
539	20240405	101200	150710470	11590	11590	11590	11590	5
540	20240405	101100	150652520	11590	11590	11590	11590	10
541	20240405	101000	150536620	11590	11590	11590	11590	322
542	20240405	100900	146804640	11590	11600	11600	11590	188
543	20240405	100800	144624710	11600	11600	11600	11600	300
544	20240405	100700	141144710	11600	11600	11600	11600	5
545	20240405	100600	141086710	11600	11600	11600	11600	19
546	20240405	100500	140866310	11600	11600	11600	11600	1
547	20240405	100400	140854710	11590	11590	11590	11590	130
548	20240405	100300	139348010	11590	11590	11590	11590	0
549	20240405	100200	139348010	11590	11590	11590	11590	500
550	20240405	100100	133553010	11600	11600	11600	11600	0
551	20240405	100000	133553010	11600	11600	11600	11600	0
552	20240405	095900	133553010	11600	11600	11600	11600	6
553	20240405	095800	133483410	11600	11600	11600	11600	1
554	20240405	095700	133471810	11600	11600	11600	11600	1
555	20240405	095600	133460210	11600	11600	11600	11600	0
556	20240405	095500	133460210	11600	11600	11600	11600	0
557	20240405	095400	133460210	11600	11600	11600	11600	0
558	20240405	095300	133460210	11600	11600	11600	11600	0
559	20240405	095200	133460210	11600	11600	11600	11600	2
560	20240405	095100	133437010	11600	11600	11600	11600	1
561	20240405	095000	133425410	11600	11600	11600	11600	7
562	20240405	094900	133344210	11600	11600	11600	11600	3
563	20240405	094800	133309410	11600	11600	11600	11600	0
564	20240405	094700	133309410	11600	11600	11600	11600	0
565	20240405	094600	133309410	11600	11600	11600	11600	0
566	20240405	094500	133309410	11600	11590	11600	11590	11
567	20240405	094400	133181910	11600	11600	11600	11600	0
568	20240405	094300	133181910	11600	11600	11600	11590	304
569	20240405	094200	129658510	11590	11590	11590	11590	3
570	20240405	094100	129623740	11600	11600	11600	11600	50
571	20240405	094000	129043740	11600	11600	11600	11600	24
572	20240405	093900	128765340	11590	11610	11610	11590	1698
573	20240405	093800	109066360	11610	11620	11620	11610	87
574	20240405	093700	108056200	11620	11620	11620	11620	1
575	20240405	093600	108044580	11620	11620	11620	11620	299
576	20240405	093500	104570200	11620	11620	11620	11620	15
577	20240405	093400	104395900	11620	11620	11620	11620	0
578	20240405	093300	104395900	11620	11620	11620	11620	33
579	20240405	093200	104012440	11620	11630	11630	11620	53
580	20240405	093100	103396550	11640	11630	11640	11630	57
581	20240405	093000	102733570	11620	11660	11660	11620	1564
582	20240405	092900	84554130	11680	11660	11680	11660	121
583	20240405	092800	83142280	11660	11660	11660	11660	19
584	20240405	092700	82920740	11660	11650	11660	11650	77
585	20240405	092600	82023670	11640	11640	11650	11640	4
586	20240405	092500	81977100	11630	11630	11630	11630	1
587	20240405	092400	81965470	11640	11620	11640	11620	4
588	20240405	092300	81918940	11620	11620	11620	11620	0
589	20240405	092200	81918940	11620	11620	11620	11620	0
590	20240405	092100	81918940	11620	11610	11620	11600	101
591	20240405	092000	80746550	11610	11610	11610	11610	1
592	20240405	091900	80734940	11620	11620	11620	11620	10
593	20240405	091800	80618740	11610	11610	11610	11610	0
594	20240405	091700	80618740	11610	11610	11610	11610	0
595	20240405	091600	80618740	11610	11600	11610	11600	393
596	20240405	091500	76059620	11600	11600	11600	11600	1
597	20240405	091400	76048020	11580	11600	11600	11580	8
598	20240405	091300	75955300	11600	11600	11600	11600	5
599	20240405	091200	75897300	11600	11600	11600	11600	5
600	20240405	091100	75839300	11600	11620	11620	11570	745
601	20240405	091000	67199110	11610	11720	11720	11610	14
602	20240405	090900	67036020	11720	11580	11800	11560	3937
603	20240405	090800	20818530	11580	11560	11590	11550	79
604	20240405	090700	19905260	11560	11560	11560	11560	60
605	20240405	090600	19211660	11590	11590	11590	11590	50
606	20240405	090500	18632160	11590	11590	11590	11590	6
607	20240405	090400	18562620	11550	11550	11550	11550	0
608	20240405	090300	18562620	11550	11550	11550	11550	0
609	20240405	090200	18562620	11550	11550	11550	11550	1
610	20240405	090100	18551070	11550	11570	11570	11550	1300
611	20240405	090000	3534350	11550	11550	11550	11550	305