KissMeData/082270/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	193800	939255630	11580	11580	11580	11580	3758
3	20240405	193700	939255630	11580	11580	11580	11580	0
4	20240405	193600	939255630	11580	11580	11580	11580	0
5	20240405	193500	939255630	11580	11580	11580	11580	0
6	20240405	193400	939255630	11580	11580	11580	11580	0
7	20240405	193300	939255630	11580	11580	11580	11580	0
8	20240405	193200	939255630	11580	11580	11580	11580	0
9	20240405	193100	939255630	11580	11580	11580	11580	0
10	20240405	193000	939255630	11580	11580	11580	11580	0
11	20240405	192900	939255630	11580	11580	11580	11580	0
12	20240405	192800	939255630	11580	11580	11580	11580	0
13	20240405	192700	939255630	11580	11580	11580	11580	0
14	20240405	192600	939255630	11580	11580	11580	11580	0
15	20240405	192500	939255630	11580	11580	11580	11580	0
16	20240405	192400	939255630	11580	11580	11580	11580	0
17	20240405	192300	939255630	11580	11580	11580	11580	0
18	20240405	192200	939255630	11580	11580	11580	11580	0
19	20240405	192100	939255630	11580	11580	11580	11580	0
20	20240405	192000	939255630	11580	11580	11580	11580	0
21	20240405	191900	939255630	11580	11580	11580	11580	0
22	20240405	191800	939255630	11580	11580	11580	11580	0
23	20240405	191700	939255630	11580	11580	11580	11580	0
24	20240405	191600	939255630	11580	11580	11580	11580	0
25	20240405	191500	939255630	11580	11580	11580	11580	0
26	20240405	191400	939255630	11580	11580	11580	11580	0
27	20240405	191300	939255630	11580	11580	11580	11580	0
28	20240405	191200	939255630	11580	11580	11580	11580	0
29	20240405	191100	939255630	11580	11580	11580	11580	0
30	20240405	191000	939255630	11580	11580	11580	11580	0
31	20240405	190900	939255630	11580	11580	11580	11580	0
32	20240405	190800	939255630	11580	11580	11580	11580	3758
33	20240405	190700	939255630	11580	11580	11580	11580	0
34	20240405	190600	939255630	11580	11580	11580	11580	0
35	20240405	190500	939255630	11580	11580	11580	11580	0
36	20240405	190400	939255630	11580	11580	11580	11580	0
37	20240405	190300	939255630	11580	11580	11580	11580	0
38	20240405	190200	939255630	11580	11580	11580	11580	0
39	20240405	190100	939255630	11580	11580	11580	11580	0
40	20240405	190000	939255630	11580	11580	11580	11580	0
41	20240405	185900	939255630	11580	11580	11580	11580	0
42	20240405	185800	939255630	11580	11580	11580	11580	0
43	20240405	185700	939255630	11580	11580	11580	11580	0
44	20240405	185600	939255630	11580	11580	11580	11580	0
45	20240405	185500	939255630	11580	11580	11580	11580	0
46	20240405	185400	939255630	11580	11580	11580	11580	0
47	20240405	185300	939255630	11580	11580	11580	11580	0
48	20240405	185200	939255630	11580	11580	11580	11580	0
49	20240405	185100	939255630	11580	11580	11580	11580	0
50	20240405	185000	939255630	11580	11580	11580	11580	0
51	20240405	184900	939255630	11580	11580	11580	11580	0
52	20240405	184800	939255630	11580	11580	11580	11580	0
53	20240405	184700	939255630	11580	11580	11580	11580	0
54	20240405	184600	939255630	11580	11580	11580	11580	0
55	20240405	184500	939255630	11580	11580	11580	11580	0
56	20240405	184400	939255630	11580	11580	11580	11580	0
57	20240405	184300	939255630	11580	11580	11580	11580	0
58	20240405	184200	939255630	11580	11580	11580	11580	0
59	20240405	184100	939255630	11580	11580	11580	11580	0
60	20240405	184000	939255630	11580	11580	11580	11580	0
61	20240405	183900	939255630	11580	11580	11580	11580	0
62	20240405	183800	939255630	11580	11580	11580	11580	3758
63	20240405	183700	939255630	11580	11580	11580	11580	0
64	20240405	183600	939255630	11580	11580	11580	11580	0
65	20240405	183500	939255630	11580	11580	11580	11580	0
66	20240405	183400	939255630	11580	11580	11580	11580	0
67	20240405	183300	939255630	11580	11580	11580	11580	0
68	20240405	183200	939255630	11580	11580	11580	11580	0
69	20240405	183100	939255630	11580	11580	11580	11580	0
70	20240405	183000	939255630	11580	11580	11580	11580	0
71	20240405	182900	939255630	11580	11580	11580	11580	0
72	20240405	182800	939255630	11580	11580	11580	11580	0
73	20240405	182700	939255630	11580	11580	11580	11580	0
74	20240405	182600	939255630	11580	11580	11580	11580	0
75	20240405	182500	939255630	11580	11580	11580	11580	0
76	20240405	182400	939255630	11580	11580	11580	11580	0
77	20240405	182300	939255630	11580	11580	11580	11580	0
78	20240405	182200	939255630	11580	11580	11580	11580	0
79	20240405	182100	939255630	11580	11580	11580	11580	0
80	20240405	182000	939255630	11580	11580	11580	11580	0
81	20240405	181900	939255630	11580	11580	11580	11580	0
82	20240405	181800	939255630	11580	11580	11580	11580	0
83	20240405	181700	939255630	11580	11580	11580	11580	0
84	20240405	181600	939255630	11580	11580	11580	11580	0
85	20240405	181500	939255630	11580	11580	11580	11580	0
86	20240405	181400	939255630	11580	11580	11580	11580	0
87	20240405	181300	939255630	11580	11580	11580	11580	0
88	20240405	181200	939255630	11580	11580	11580	11580	0
89	20240405	181100	939255630	11580	11580	11580	11580	0
90	20240405	181000	939255630	11580	11580	11580	11580	0
91	20240405	180900	939255630	11580	11580	11580	11580	0
92	20240405	180800	939255630	11580	11580	11580	11580	3758
93	20240405	180700	939255630	11580	11580	11580	11580	0
94	20240405	180600	939255630	11580	11580	11580	11580	0
95	20240405	180500	939255630	11580	11580	11580	11580	0
96	20240405	180400	939255630	11580	11580	11580	11580	0
97	20240405	180300	939255630	11580	11580	11580	11580	0
98	20240405	180200	939255630	11580	11580	11580	11580	0
99	20240405	180100	939255630	11580	11580	11580	11580	0
100	20240405	180000	939255630	11580	11580	11580	11580	0
101	20240405	175900	939255630	11580	11580	11580	11580	0
102	20240405	175800	939255630	11580	11580	11580	11580	0
103	20240405	175700	939255630	11580	11580	11580	11580	0
104	20240405	175600	939255630	11580	11580	11580	11580	0
105	20240405	175500	939255630	11580	11580	11580	11580	0
106	20240405	175400	939255630	11580	11580	11580	11580	0
107	20240405	175300	939255630	11580	11580	11580	11580	0
108	20240405	175200	939255630	11580	11580	11580	11580	0
109	20240405	175100	939255630	11580	11580	11580	11580	0
110	20240405	175000	939255630	11580	11580	11580	11580	0
111	20240405	174900	939255630	11580	11580	11580	11580	0
112	20240405	174800	939255630	11580	11580	11580	11580	0
113	20240405	174700	939255630	11580	11580	11580	11580	0
114	20240405	174600	939255630	11580	11580	11580	11580	0
115	20240405	174500	939255630	11580	11580	11580	11580	0
116	20240405	174400	939255630	11580	11580	11580	11580	0
117	20240405	174300	939255630	11580	11580	11580	11580	0
118	20240405	174200	939255630	11580	11580	11580	11580	0
119	20240405	174100	939255630	11580	11580	11580	11580	0
120	20240405	174000	939255630	11580	11580	11580	11580	0
121	20240405	173900	939255630	11580	11580	11580	11580	0
122	20240405	173800	939255630	11580	11580	11580	11580	3758
123	20240405	173700	939255630	11580	11580	11580	11580	0
124	20240405	173600	939255630	11580	11580	11580	11580	0
125	20240405	173500	939255630	11580	11580	11580	11580	0
126	20240405	173400	939255630	11580	11580	11580	11580	0
127	20240405	173300	939255630	11580	11580	11580	11580	0
128	20240405	173200	939255630	11580	11580	11580	11580	0
129	20240405	173100	939255630	11580	11580	11580	11580	0
130	20240405	173000	939255630	11580	11580	11580	11580	0
131	20240405	172900	939255630	11580	11580	11580	11580	0
132	20240405	172800	939255630	11580	11580	11580	11580	0
133	20240405	172700	939255630	11580	11580	11580	11580	0
134	20240405	172600	939255630	11580	11580	11580	11580	0
135	20240405	172500	939255630	11580	11580	11580	11580	0
136	20240405	172400	939255630	11580	11580	11580	11580	0
137	20240405	172300	939255630	11580	11580	11580	11580	0
138	20240405	172200	939255630	11580	11580	11580	11580	0
139	20240405	172100	939255630	11580	11580	11580	11580	0
140	20240405	172000	939255630	11580	11580	11580	11580	0
141	20240405	171900	939255630	11580	11580	11580	11580	0
142	20240405	171800	939255630	11580	11580	11580	11580	0
143	20240405	171700	939255630	11580	11580	11580	11580	0
144	20240405	171600	939255630	11580	11580	11580	11580	0
145	20240405	171500	939255630	11580	11580	11580	11580	0
146	20240405	171400	939255630	11580	11580	11580	11580	0
147	20240405	171300	939255630	11580	11580	11580	11580	0
148	20240405	171200	939255630	11580	11580	11580	11580	0
149	20240405	171100	939255630	11580	11580	11580	11580	0
150	20240405	171000	939255630	11580	11580	11580	11580	0
151	20240405	170900	939255630	11580	11580	11580	11580	0
152	20240405	170800	939255630	11580	11580	11580	11580	3758
153	20240405	170700	939255630	11580	11580	11580	11580	0
154	20240405	170600	939255630	11580	11580	11580	11580	0
155	20240405	170500	939255630	11580	11580	11580	11580	0
156	20240405	170400	939255630	11580	11580	11580	11580	0
157	20240405	170300	939255630	11580	11580	11580	11580	0
158	20240405	170200	939255630	11580	11580	11580	11580	0
159	20240405	170100	939255630	11580	11580	11580	11580	0
160	20240405	170000	939255630	11580	11580	11580	11580	0
161	20240405	165900	939255630	11580	11580	11580	11580	0
162	20240405	165800	939255630	11580	11580	11580	11580	0
163	20240405	165700	939255630	11580	11580	11580	11580	0
164	20240405	165600	939255630	11580	11580	11580	11580	0
165	20240405	165500	939255630	11580	11580	11580	11580	0
166	20240405	165400	939255630	11580	11580	11580	11580	0
167	20240405	165300	939255630	11580	11580	11580	11580	0
168	20240405	165200	939255630	11580	11580	11580	11580	0
169	20240405	165100	939255630	11580	11580	11580	11580	0
170	20240405	165000	939255630	11580	11580	11580	11580	0
171	20240405	164900	939255630	11580	11580	11580	11580	0
172	20240405	164800	939255630	11580	11580	11580	11580	0
173	20240405	164700	939255630	11580	11580	11580	11580	0
174	20240405	164600	939255630	11580	11580	11580	11580	0
175	20240405	164500	939255630	11580	11580	11580	11580	0
176	20240405	164400	939255630	11580	11580	11580	11580	0
177	20240405	164300	939255630	11580	11580	11580	11580	0
178	20240405	164200	939255630	11580	11580	11580	11580	0
179	20240405	164100	939255630	11580	11580	11580	11580	0
180	20240405	164000	939255630	11580	11580	11580	11580	0
181	20240405	163900	939255630	11580	11580	11580	11580	0
182	20240405	163800	939255630	11580	11580	11580	11580	3758
183	20240405	163700	939255630	11580	11580	11580	11580	0
184	20240405	163600	939255630	11580	11580	11580	11580	0
185	20240405	163500	939255630	11580	11580	11580	11580	0
186	20240405	163400	939255630	11580	11580	11580	11580	0
187	20240405	163300	939255630	11580	11580	11580	11580	0
188	20240405	163200	939255630	11580	11580	11580	11580	0
189	20240405	163100	939255630	11580	11580	11580	11580	0
190	20240405	163000	939255630	11580	11580	11580	11580	0
191	20240405	162900	939255630	11580	11580	11580	11580	0
192	20240405	162800	939255630	11580	11580	11580	11580	0
193	20240405	162700	939255630	11580	11580	11580	11580	0
194	20240405	162600	939255630	11580	11580	11580	11580	0
195	20240405	162500	939255630	11580	11580	11580	11580	0
196	20240405	162400	939255630	11580	11580	11580	11580	0
197	20240405	162300	939255630	11580	11580	11580	11580	0
198	20240405	162200	939255630	11580	11580	11580	11580	0
199	20240405	162100	939255630	11580	11580	11580	11580	0
200	20240405	162000	939255630	11580	11580	11580	11580	0
201	20240405	161900	939255630	11580	11580	11580	11580	0
202	20240405	161800	939255630	11580	11580	11580	11580	0
203	20240405	161700	939255630	11580	11580	11580	11580	0
204	20240405	161600	939255630	11580	11580	11580	11580	0
205	20240405	161500	939255630	11580	11580	11580	11580	0
206	20240405	161400	939255630	11580	11580	11580	11580	0
207	20240405	161300	939255630	11580	11580	11580	11580	0
208	20240405	161200	939255630	11580	11580	11580	11580	0
209	20240405	161100	939255630	11580	11580	11580	11580	0
210	20240405	161000	939255630	11580	11580	11580	11580	0
211	20240405	160900	939255630	11580	11580	11580	11580	0
212	20240405	160800	939255630	11580	11580	11580	11580	3758
213	20240405	160700	939255630	11580	11580	11580	11580	0
214	20240405	160600	939255630	11580	11580	11580	11580	0
215	20240405	160500	939255630	11580	11580	11580	11580	0
216	20240405	160400	939255630	11580	11580	11580	11580	0
217	20240405	160300	939255630	11580	11580	11580	11580	0
218	20240405	160200	939255630	11580	11580	11580	11580	0
219	20240405	160100	939255630	11580	11580	11580	11580	0
220	20240405	160000	939255630	11580	11580	11580	11580	0
221	20240405	155900	939255630	11580	11580	11580	11580	0
222	20240405	155800	939255630	11580	11580	11580	11580	0
223	20240405	155700	939255630	11580	11580	11580	11580	0
224	20240405	155600	939255630	11580	11580	11580	11580	0
225	20240405	155500	939255630	11580	11580	11580	11580	0
226	20240405	155400	939255630	11580	11580	11580	11580	0
227	20240405	155300	939255630	11580	11580	11580	11580	0
228	20240405	155200	939255630	11580	11580	11580	11580	0
229	20240405	155100	939255630	11580	11580	11580	11580	0
230	20240405	155000	939255630	11580	11580	11580	11580	0
231	20240405	154900	939255630	11580	11580	11580	11580	0
232	20240405	154800	939255630	11580	11580	11580	11580	0
233	20240405	154700	939255630	11580	11580	11580	11580	0
234	20240405	154600	939255630	11580	11580	11580	11580	0
235	20240405	154500	939255630	11580	11580	11580	11580	0
236	20240405	154400	939255630	11580	11580	11580	11580	0
237	20240405	154300	939255630	11580	11580	11580	11580	0
238	20240405	154200	939255630	11580	11580	11580	11580	0
239	20240405	154100	939255630	11580	11580	11580	11580	0
240	20240405	154000	939255630	11580	11580	11580	11580	0
241	20240405	153900	939255630	11580	11580	11580	11580	0
242	20240405	153800	939255630	11580	11580	11580	11580	3758
243	20240405	153700	939255630	11580	11580	11580	11580	0
244	20240405	153600	939255630	11580	11580	11580	11580	0
245	20240405	153500	939255630	11580	11580	11580	11580	0
246	20240405	153400	939255630	11580	11580	11580	11580	0
247	20240405	153300	939255630	11580	11580	11580	11580	0
248	20240405	153200	939255630	11580	11580	11580	11580	0
249	20240405	153100	939255630	11580	11580	11580	11580	0
250	20240405	153000	939255630	11580	11580	11580	11580	3758
251	20240405	152900	895737990	11550	11550	11550	11550	0
252	20240405	152800	895737990	11550	11550	11550	11550	0
253	20240405	152700	895737990	11550	11550	11550	11550	0
254	20240405	152600	895737990	11550	11550	11550	11550	0
255	20240405	152500	895737990	11550	11550	11550	11550	0
256	20240405	152400	895737990	11550	11550	11550	11550	0
257	20240405	152300	895737990	11550	11550	11550	11550	0
258	20240405	152200	895737990	11550	11550	11550	11550	0
259	20240405	152100	895737990	11550	11550	11550	11550	0
260	20240405	152000	895737990	11550	11550	11550	11550	0
261	20240405	151900	895737990	11550	11590	11590	11550	9361
262	20240405	151800	787563240	11600	11540	11600	11540	3657
263	20240405	151700	745240880	11540	11480	11540	11460	1188
264	20240405	151600	731551880	11530	11530	11550	11500	1678
265	20240405	151500	712206280	11470	11500	11540	11470	1155
266	20240405	151400	698893290	11520	11470	11540	11440	943
267	20240405	151300	688035170	11480	11490	11490	11480	68
268	20240405	151200	687254520	11540	11510	11540	11510	2137
269	20240405	151100	662627810	11510	11480	11530	11480	2197
270	20240405	151000	637349310	11500	11500	11510	11500	498
271	20240405	150900	631622300	11520	11500	11520	11490	1212
272	20240405	150800	617679490	11500	11490	11510	11490	1006
273	20240405	150700	606111400	11460	11450	11500	11450	1009
274	20240405	150600	594523630	11480	11470	11490	11470	1001
275	20240405	150500	583035100	11450	11430	11450	11420	555
276	20240405	150400	576681210	11470	11450	11470	11450	300
277	20240405	150300	573242160	11440	11440	11440	11440	65
278	20240405	150200	572498560	11470	11440	11480	11440	635
279	20240405	150100	565221720	11450	11430	11450	11430	200
280	20240405	150000	562932590	11410	11410	11410	11400	184
281	20240405	145900	560833810	11410	11420	11420	11410	23
282	20240405	145800	560571160	11430	11430	11430	11430	1
283	20240405	145700	560559730	11440	11430	11440	11430	125
284	20240405	145600	559129740	11430	11430	11430	11430	30
285	20240405	145500	558786840	11430	11430	11430	11430	0
286	20240405	145400	558786840	11430	11430	11430	11430	24
287	20240405	145300	558512520	11430	11430	11430	11430	5
288	20240405	145200	558455370	11430	11430	11430	11430	39
289	20240405	145100	558009600	11430	11430	11430	11430	89
290	20240405	145000	556992330	11410	11410	11410	11410	250
291	20240405	144900	554139830	11430	11440	11440	11430	31
292	20240405	144800	553785240	11420	11410	11420	11410	86
293	20240405	144700	552803790	11410	11410	11410	11410	100
294	20240405	144600	551662790	11400	11400	11400	11400	0
295	20240405	144500	551662790	11400	11400	11400	11400	0
296	20240405	144400	551662790	11400	11400	11400	11400	0
297	20240405	144300	551662790	11400	11410	11410	11400	104
298	20240405	144200	550476160	11400	11400	11400	11400	0
299	20240405	144100	550476160	11400	11400	11400	11400	0
300	20240405	144000	550476160	11400	11400	11400	11400	60
301	20240405	143900	549792160	11410	11410	11410	11410	20
302	20240405	143800	549563960	11400	11400	11400	11400	77
303	20240405	143700	548686160	11400	11400	11400	11400	0
304	20240405	143600	548686160	11400	11400	11400	11400	50
305	20240405	143500	548116160	11400	11400	11400	11400	416
306	20240405	143400	543373760	11400	11400	11400	11400	0
307	20240405	143300	543373760	11400	11400	11400	11400	0
308	20240405	143200	543373760	11400	11400	11400	11400	1
309	20240405	143100	543362360	11400	11390	11400	11390	239
310	20240405	143000	540640140	11390	11400	11400	11390	998
311	20240405	142900	529269920	11410	11410	11410	11410	11
312	20240405	142800	529144410	11410	11410	11410	11410	0
313	20240405	142700	529144410	11410	11410	11410	11410	0
314	20240405	142600	529144410	11410	11410	11410	11410	13
315	20240405	142500	528996080	11410	11410	11410	11410	20
316	20240405	142400	528767880	11410	11410	11410	11410	0
317	20240405	142300	528767880	11410	11410	11410	11410	0
318	20240405	142200	528767880	11410	11410	11410	11410	0
319	20240405	142100	528767880	11410	11410	11410	11410	1
320	20240405	142000	528756470	11440	11440	11440	11440	67
321	20240405	141900	527989990	11410	11410	11410	11410	0
322	20240405	141800	527989990	11410	11410	11410	11410	136
323	20240405	141700	526438230	11410	11410	11410	11410	159
324	20240405	141600	524624040	11420	11420	11420	11420	0
325	20240405	141500	524624040	11420	11450	11460	11420	81
326	20240405	141400	523697820	11450	11450	11450	11450	54
327	20240405	141300	523079520	11420	11420	11420	11420	0
328	20240405	141200	523079520	11420	11420	11420	11420	44
329	20240405	141100	522577040	11400	11420	11420	11400	85
330	20240405	141000	521607920	11450	11450	11450	11450	0
331	20240405	140900	521607920	11450	11440	11450	11390	2206
332	20240405	140800	496426610	11460	11450	11460	11440	154
333	20240405	140700	494663750	11460	11440	11460	11440	37
334	20240405	140600	494240210	11430	11430	11430	11430	0
335	20240405	140500	494240210	11430	11430	11430	11430	0
336	20240405	140400	494240210	11430	11430	11430	11430	31
337	20240405	140300	493885880	11430	11410	11430	11410	111
338	20240405	140200	492619150	11410	11420	11420	11410	3546
339	20240405	140100	452154710	11430	11440	11440	11430	227
340	20240405	140000	449560080	11440	11440	11440	11440	201
341	20240405	135900	447260640	11440	11450	11450	11430	962
342	20240405	135800	436259100	11450	11450	11450	11450	54
343	20240405	135700	435640800	11450	11450	11450	11450	0
344	20240405	135600	435640800	11450	11450	11450	11450	60
345	20240405	135500	434953800	11450	11450	11450	11450	0
346	20240405	135400	434953800	11450	11450	11450	11450	0
347	20240405	135300	434953800	11450	11450	11450	11450	9
348	20240405	135200	434850750	11450	11450	11450	11450	4
349	20240405	135100	434804950	11450	11450	11450	11450	0
350	20240405	135000	434804950	11450	11450	11450	11450	1
351	20240405	134900	434793500	11450	11450	11450	11450	1
352	20240405	134800	434782050	11450	11450	11450	11450	0
353	20240405	134700	434782050	11450	11450	11450	11450	0
354	20240405	134600	434782050	11450	11450	11450	11450	93
355	20240405	134500	433717200	11460	11460	11460	11460	0
356	20240405	134400	433717200	11460	11460	11460	11460	0
357	20240405	134300	433717200	11460	11450	11460	11440	666
358	20240405	134200	426092140	11470	11470	11470	11470	0
359	20240405	134100	426092140	11470	11470	11470	11470	0
360	20240405	134000	426092140	11470	11470	11470	11470	0
361	20240405	133900	426092140	11470	11470	11470	11470	0
362	20240405	133800	426092140	11470	11470	11470	11470	1
363	20240405	133700	426080670	11450	11450	11450	11450	319
364	20240405	133600	422428120	11440	11460	11460	11440	727
365	20240405	133500	414103950	11460	11460	11460	11460	0
366	20240405	133400	414103950	11460	11460	11460	11460	0
367	20240405	133300	414103950	11460	11460	11460	11460	0
368	20240405	133200	414103950	11460	11460	11460	11460	0
369	20240405	133100	414103950	11460	11460	11460	11460	5
370	20240405	133000	414046650	11470	11470	11470	11470	5
371	20240405	132900	413989300	11470	11460	11470	11460	1390
372	20240405	132800	398048970	11450	11450	11450	11450	91
373	20240405	132700	397007020	11450	11450	11450	11450	0
374	20240405	132600	397007020	11450	11450	11450	11450	0
375	20240405	132500	397007020	11450	11450	11450	11450	0
376	20240405	132400	397007020	11450	11450	11450	11450	1
377	20240405	132300	396995570	11460	11470	11470	11460	172
378	20240405	132200	395024430	11460	11450	11460	11450	1083
379	20240405	132100	382623310	11440	11440	11440	11440	51
380	20240405	132000	382039870	11430	11430	11430	11430	0
381	20240405	131900	382039870	11430	11440	11440	11430	267
382	20240405	131800	378988030	11440	11440	11440	11440	62
383	20240405	131700	378278750	11440	11440	11440	11440	3
384	20240405	131600	378244430	11440	11440	11440	11440	4
385	20240405	131500	378198670	11450	11450	11450	11450	11
386	20240405	131400	378072720	11430	11430	11430	11430	50
387	20240405	131300	377501220	11440	11440	11440	11440	65
388	20240405	131200	376757620	11420	11420	11420	11420	0
389	20240405	131100	376757620	11420	11420	11420	11420	0
390	20240405	131000	376757620	11420	11420	11420	11420	0
391	20240405	130900	376757620	11420	11420	11420	11420	0
392	20240405	130800	376757620	11420	11430	11430	11420	175
393	20240405	130700	374758370	11420	11420	11420	11420	0
394	20240405	130600	374758370	11420	11420	11420	11420	0
395	20240405	130500	374758370	11420	11420	11420	11420	0
396	20240405	130400	374758370	11420	11420	11420	11420	0
397	20240405	130300	374758370	11420	11420	11420	11420	0
398	20240405	130200	374758370	11420	11420	11420	11420	0
399	20240405	130100	374758370	11420	11420	11420	11420	0
400	20240405	130000	374758370	11420	11420	11420	11420	0
401	20240405	125900	374758370	11420	11420	11420	11420	0
402	20240405	125800	374758370	11420	11420	11420	11420	4
403	20240405	125700	374712690	11420	11420	11420	11420	0
404	20240405	125600	374712690	11420	11420	11420	11420	0
405	20240405	125500	374712690	11420	11420	11420	11420	0
406	20240405	125400	374712690	11420	11420	11420	11420	0
407	20240405	125300	374712690	11420	11420	11420	11420	1
408	20240405	125200	374701270	11460	11460	11460	11460	0
409	20240405	125100	374701270	11460	11440	11460	11440	110
410	20240405	125000	373441010	11440	11450	11450	11440	17
411	20240405	124900	373246370	11450	11450	11450	11450	34
412	20240405	124800	372857070	11450	11430	11450	11430	86
413	20240405	124700	371873730	11430	11430	11430	11430	0
414	20240405	124600	371873730	11430	11420	11430	11420	43
415	20240405	124500	371382580	11420	11440	11440	11420	786
416	20240405	124400	362401340	11440	11440	11440	11440	0
417	20240405	124300	362401340	11440	11440	11440	11440	0
418	20240405	124200	362401340	11440	11440	11440	11440	0
419	20240405	124100	362401340	11440	11440	11440	11440	100
420	20240405	124000	361257340	11440	11440	11440	11440	0
421	20240405	123900	361257340	11440	11440	11440	11440	0
422	20240405	123800	361257340	11440	11440	11440	11440	77
423	20240405	123700	360376460	11450	11440	11450	11440	23
424	20240405	123600	360113330	11450	11450	11450	11450	0
425	20240405	123500	360113330	11450	11450	11450	11450	0
426	20240405	123400	360113330	11450	11450	11450	11450	2
427	20240405	123300	360090430	11450	11450	11450	11450	51
428	20240405	123200	359506480	11450	11450	11450	11450	21
429	20240405	123100	359266030	11450	11450	11450	11450	0
430	20240405	123000	359266030	11450	11450	11450	11450	7
431	20240405	122900	359185880	11450	11450	11450	11450	36
432	20240405	122800	358773680	11460	11460	11460	11460	0
433	20240405	122700	358773680	11460	11460	11460	11460	0
434	20240405	122600	358773680	11460	11450	11460	11450	120
435	20240405	122500	357399480	11450	11450	11450	11450	6
436	20240405	122400	357330780	11460	11460	11460	11460	0
437	20240405	122300	357330780	11460	11460	11460	11460	0
438	20240405	122200	357330780	11460	11460	11460	11460	0
439	20240405	122100	357330780	11460	11460	11460	11460	0
440	20240405	122000	357330780	11460	11460	11460	11460	251
441	20240405	121900	354454320	11460	11460	11460	11460	0
442	20240405	121800	354454320	11460	11460	11460	11460	213
443	20240405	121700	352013340	11450	11450	11450	11450	0
444	20240405	121600	352013340	11450	11450	11450	11450	30
445	20240405	121500	351669840	11440	11440	11440	11440	0
446	20240405	121400	351669840	11440	11420	11440	11420	703
447	20240405	121300	343640540	11430	11430	11430	11430	0
448	20240405	121200	343640540	11430	11430	11430	11430	164
449	20240405	121100	341766020	11430	11430	11430	11430	185
450	20240405	121000	339651470	11460	11460	11460	11460	0
451	20240405	120900	339651470	11460	11460	11460	11460	0
452	20240405	120800	339651470	11460	11460	11460	11460	1
453	20240405	120700	339640010	11430	11430	11430	11430	1
454	20240405	120600	339628580	11430	11430	11430	11430	0
455	20240405	120500	339628580	11430	11430	11430	11430	0
456	20240405	120400	339628580	11430	11430	11430	11430	0
457	20240405	120300	339628580	11430	11460	11460	11430	199
458	20240405	120200	337352050	11460	11460	11460	11460	54
459	20240405	120100	336733210	11460	11460	11460	11460	1
460	20240405	120000	336721750	11450	11450	11450	11450	50
461	20240405	115900	336149250	11460	11460	11460	11460	10
462	20240405	115800	336034650	11450	11450	11450	11450	0
463	20240405	115700	336034650	11450	11460	11460	11450	102
464	20240405	115600	334866720	11450	11450	11450	11450	0
465	20240405	115500	334866720	11450	11450	11450	11450	1
466	20240405	115400	334855270	11450	11430	11450	11430	71
467	20240405	115300	334043020	11440	11440	11440	11440	0
468	20240405	115200	334043020	11440	11440	11440	11440	38
469	20240405	115100	333608300	11440	11440	11440	11440	0
470	20240405	115000	333608300	11440	11440	11440	11440	7
471	20240405	114900	333528220	11440	11440	11440	11440	1
472	20240405	114800	333516780	11460	11460	11460	11460	0
473	20240405	114700	333516780	11460	11460	11460	11460	0
474	20240405	114600	333516780	11460	11460	11460	11460	0
475	20240405	114500	333516780	11460	11460	11460	11460	0
476	20240405	114400	333516780	11460	11460	11460	11460	26
477	20240405	114300	333218820	11420	11420	11420	11420	205
478	20240405	114200	330877720	11410	11400	11410	11400	778
479	20240405	114100	322007980	11390	11390	11390	11390	15
480	20240405	114000	321837130	11400	11400	11400	11400	0
481	20240405	113900	321837130	11400	11400	11400	11400	0
482	20240405	113800	321837130	11400	11400	11400	11400	0
483	20240405	113700	321837130	11400	11400	11400	11400	0
484	20240405	113600	321837130	11400	11400	11400	11400	1
485	20240405	113500	321825730	11390	11390	11390	11390	25
486	20240405	113400	321540980	11390	11390	11390	11390	68
487	20240405	113300	320766460	11390	11390	11390	11390	340
488	20240405	113200	316893860	11390	11400	11400	11390	178
489	20240405	113100	314864780	11410	11410	11410	11410	0
490	20240405	113000	314864780	11410	11410	11410	11410	1
491	20240405	112900	314853370	11410	11410	11410	11410	0
492	20240405	112800	314853370	11410	11410	11410	11410	0
493	20240405	112700	314853370	11410	11400	11410	11400	63
494	20240405	112600	314135160	11410	11410	11410	11410	0
495	20240405	112500	314135160	11410	11410	11410	11410	0
496	20240405	112400	314135160	11410	11410	11410	11410	0
497	20240405	112300	314135160	11410	11410	11410	11410	15
498	20240405	112200	313964010	11410	11410	11410	11410	5
499	20240405	112100	313906960	11420	11420	11420	11420	9
500	20240405	112000	313804180	11420	11420	11420	11420	0
501	20240405	111900	313804180	11420	11420	11420	11420	1
502	20240405	111800	313792760	11410	11410	11410	11410	15
503	20240405	111700	313621610	11400	11400	11400	11400	1
504	20240405	111600	313610210	11410	11410	11410	11410	1
505	20240405	111500	313598800	11400	11400	11400	11400	137
506	20240405	111400	312037000	11400	11400	11400	11400	3
507	20240405	111300	312002800	11400	11400	11400	11400	16
508	20240405	111200	311820400	11400	11400	11400	11400	92
509	20240405	111100	310771600	11390	11390	11390	11390	0
510	20240405	111000	310771600	11390	11390	11390	11390	0
511	20240405	110900	310771600	11390	11390	11390	11390	0
512	20240405	110800	310771600	11390	11390	11390	11390	0
513	20240405	110700	310771600	11390	11390	11390	11390	203
514	20240405	110600	308459430	11390	11390	11390	11390	0
515	20240405	110500	308459430	11390	11390	11390	11390	102
516	20240405	110400	307297650	11390	11390	11390	11390	0
517	20240405	110300	307297650	11390	11390	11390	11390	103
518	20240405	110200	306124480	11400	11400	11400	11400	31
519	20240405	110100	305771080	11370	11370	11370	11370	130
520	20240405	110000	304292980	11370	11370	11370	11370	0
521	20240405	105900	304292980	11370	11370	11370	11370	0
522	20240405	105800	304292980	11370	11400	11400	11370	502
523	20240405	105700	298581480	11400	11390	11400	11390	16
524	20240405	105600	298399220	11390	11390	11390	11390	2
525	20240405	105500	298376440	11390	11370	11390	11370	799
526	20240405	105400	289283860	11380	11380	11380	11380	0
527	20240405	105300	289283860	11380	11380	11380	11380	123
528	20240405	105200	287884120	11410	11410	11410	11410	0
529	20240405	105100	287884120	11410	11410	11410	11410	1
530	20240405	105000	287872710	11380	11380	11380	11380	500
531	20240405	104900	282182710	11380	11410	11410	11380	207
532	20240405	104800	279826990	11420	11380	11420	11380	222
533	20240405	104700	277296280	11380	11380	11380	11380	0
534	20240405	104600	277296280	11380	11380	11390	11380	154
535	20240405	104500	275543020	11370	11370	11370	11370	14
536	20240405	104400	275383840	11370	11370	11370	11370	20
537	20240405	104300	275156440	11370	11370	11370	11370	82
538	20240405	104200	274224100	11370	11370	11370	11370	21
539	20240405	104100	273985330	11370	11370	11370	11370	200
540	20240405	104000	271711330	11380	11380	11380	11380	0
541	20240405	103900	271711330	11380	11380	11380	11380	0
542	20240405	103800	271711330	11380	11380	11380	11380	15
543	20240405	103700	271540630	11380	11380	11380	11380	8
544	20240405	103600	271449590	11370	11370	11370	11370	6
545	20240405	103500	271381370	11360	11370	11370	11360	1265
546	20240405	103400	257010930	11370	11370	11370	11370	12
547	20240405	103300	256874490	11370	11370	11370	11370	96
548	20240405	103200	255782970	11370	11370	11370	11370	15
549	20240405	103100	255612420	11370	11370	11370	11370	0
550	20240405	103000	255612420	11370	11370	11370	11370	19
551	20240405	102900	255396390	11370	11370	11370	11370	0
552	20240405	102800	255396390	11370	11370	11370	11370	0
553	20240405	102700	255396390	11370	11370	11370	11370	0
554	20240405	102600	255396390	11370	11400	11400	11370	707
555	20240405	102500	247350410	11400	11400	11400	11400	0
556	20240405	102400	247350410	11400	11400	11400	11400	0
557	20240405	102300	247350410	11400	11400	11400	11400	1
558	20240405	102200	247339010	11400	11400	11400	11400	54
559	20240405	102100	246723410	11400	11400	11400	11400	0
560	20240405	102000	246723410	11400	11400	11400	11400	0
561	20240405	101900	246723410	11400	11400	11400	11400	6
562	20240405	101800	246655010	11390	11390	11390	11390	0
563	20240405	101700	246655010	11390	11390	11390	11390	10
564	20240405	101600	246541110	11360	11370	11380	11360	203
565	20240405	101500	244232830	11360	11360	11360	11360	0
566	20240405	101400	244232830	11360	11360	11360	11360	0
567	20240405	101300	244232830	11360	11360	11360	11360	0
568	20240405	101200	244232830	11360	11360	11360	11360	0
569	20240405	101100	244232830	11360	11360	11370	11360	412
570	20240405	101000	239552340	11350	11360	11360	11350	378
571	20240405	100900	235258270	11380	11380	11380	11380	0
572	20240405	100800	235258270	11380	11380	11380	11370	570
573	20240405	100700	228774110	11380	11380	11380	11380	180
574	20240405	100600	226725710	11380	11380	11380	11380	71
575	20240405	100500	225917730	11370	11370	11380	11370	85
576	20240405	100400	224950590	11380	11370	11380	11370	13
577	20240405	100300	224802770	11370	11370	11370	11370	13
578	20240405	100200	224654960	11370	11360	11370	11360	275
579	20240405	100100	221528250	11370	11370	11370	11360	108
580	20240405	100000	220300300	11400	11400	11400	11350	3702
581	20240405	095900	178189550	11410	11420	11420	11410	260
582	20240405	095800	175222920	11420	11420	11420	11410	31
583	20240405	095700	174869070	11420	11420	11420	11420	4
584	20240405	095600	174823390	11410	11420	11420	11410	19
585	20240405	095500	174606570	11420	11420	11420	11420	1
586	20240405	095400	174595150	11410	11420	11420	11410	69
587	20240405	095300	173807850	11420	11420	11420	11420	14
588	20240405	095200	173647970	11410	11410	11410	11400	347
589	20240405	095100	169688710	11420	11420	11420	11420	419
590	20240405	095000	164903730	11430	11430	11430	11430	524
591	20240405	094900	158914410	11440	11440	11440	11440	20
592	20240405	094800	158685610	11440	11440	11440	11440	92
593	20240405	094700	157633130	11440	11440	11440	11440	66
594	20240405	094600	156878090	11440	11440	11440	11440	0
595	20240405	094500	156878090	11440	11440	11440	11440	7
596	20240405	094400	156798010	11440	11440	11440	11440	0
597	20240405	094300	156798010	11440	11440	11440	11440	0
598	20240405	094200	156798010	11440	11460	11460	11440	238
599	20240405	094100	154071770	11460	11460	11460	11460	0
600	20240405	094000	154071770	11460	11460	11460	11460	0
601	20240405	093900	154071770	11460	11460	11460	11460	1
602	20240405	093800	154060310	11500	11460	11500	11460	21
603	20240405	093700	153818850	11450	11450	11450	11450	5
604	20240405	093600	153761600	11440	11450	11560	11440	617
605	20240405	093500	146669910	11550	11460	11550	11460	1005
606	20240405	093400	135079970	11460	11440	11460	11440	88
607	20240405	093300	134072230	11430	11430	11430	11430	143
608	20240405	093200	132437740	11430	11440	11450	11430	133
609	20240405	093100	130916540	11440	11440	11440	11440	100
610	20240405	093000	129772540	11450	11450	11450	11450	193
611	20240405	092900	127562690	11440	11460	11470	11440	303
612	20240405	092800	124093010	11430	11430	11430	11430	0
613	20240405	092700	124093010	11430	11460	11460	11430	149
614	20240405	092600	122388190	11460	11460	11460	11450	198
615	20240405	092500	120120110	11420	11440	11460	11420	1282
616	20240405	092400	105460370	11460	11460	11460	11460	1
617	20240405	092300	105448910	11460	11460	11460	11460	47
618	20240405	092200	104910290	11460	11430	11460	11430	59
619	20240405	092100	104234690	11440	11450	11450	11440	222
620	20240405	092000	101693190	11440	11460	11460	11440	503
621	20240405	091900	95933250	11470	11470	11470	11470	192
622	20240405	091800	93731010	11470	11470	11470	11470	300
623	20240405	091700	90290010	11460	11460	11460	11460	0
624	20240405	091600	90290010	11460	11460	11460	11460	70
625	20240405	091500	89487810	11470	11470	11470	11470	194
626	20240405	091400	87262630	11510	11470	11510	11470	100
627	20240405	091300	86113340	11450	11450	11450	11450	11
628	20240405	091200	85987390	11450	11450	11450	11450	0
629	20240405	091100	85987390	11450	11460	11460	11450	598
630	20240405	091000	79139310	11450	11450	11450	11450	23
631	20240405	090900	78875960	11450	11480	11480	11450	199
632	20240405	090800	76596700	11450	11460	11480	11450	3074
633	20240405	090700	41397490	11480	11470	11480	11470	595
634	20240405	090600	34572600	11460	11460	11460	11460	185
635	20240405	090500	32452500	11460	11470	11470	11460	710
636	20240405	090400	24309740	11480	11480	11480	11480	1
637	20240405	090300	24298260	11480	11480	11490	11480	483
638	20240405	090200	18752720	11400	11380	11400	11360	484
639	20240405	090100	13247040	11360	11410	11410	11350	522
640	20240405	090000	7299540	11500	11410	11500	11410	386