KissMeData/006890/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	184600	257130200	13520	13520	13520	13520	337
3	20240405	184500	257130200	13520	13520	13520	13520	0
4	20240405	184400	257130200	13520	13520	13520	13520	0
5	20240405	184300	257130200	13520	13520	13520	13520	0
6	20240405	184200	257130200	13520	13520	13520	13520	0
7	20240405	184100	257130200	13520	13520	13520	13520	0
8	20240405	184000	257130200	13520	13520	13520	13520	0
9	20240405	183900	257130200	13520	13520	13520	13520	0
10	20240405	183800	257130200	13520	13520	13520	13520	0
11	20240405	183700	257130200	13520	13520	13520	13520	0
12	20240405	183600	257130200	13520	13520	13520	13520	0
13	20240405	183500	257130200	13520	13520	13520	13520	0
14	20240405	183400	257130200	13520	13520	13520	13520	0
15	20240405	183300	257130200	13520	13520	13520	13520	0
16	20240405	183200	257130200	13520	13520	13520	13520	0
17	20240405	183100	257130200	13520	13520	13520	13520	0
18	20240405	183000	257130200	13520	13520	13520	13520	0
19	20240405	182900	257130200	13520	13520	13520	13520	0
20	20240405	182800	257130200	13520	13520	13520	13520	0
21	20240405	182700	257130200	13520	13520	13520	13520	0
22	20240405	182600	257130200	13520	13520	13520	13520	0
23	20240405	182500	257130200	13520	13520	13520	13520	0
24	20240405	182400	257130200	13520	13520	13520	13520	0
25	20240405	182300	257130200	13520	13520	13520	13520	0
26	20240405	182200	257130200	13520	13520	13520	13520	0
27	20240405	182100	257130200	13520	13520	13520	13520	0
28	20240405	182000	257130200	13520	13520	13520	13520	0
29	20240405	181900	257130200	13520	13520	13520	13520	0
30	20240405	181800	257130200	13520	13520	13520	13520	0
31	20240405	181700	257130200	13520	13520	13520	13520	0
32	20240405	181600	257130200	13520	13520	13520	13520	337
33	20240405	181500	257130200	13520	13520	13520	13520	0
34	20240405	181400	257130200	13520	13520	13520	13520	0
35	20240405	181300	257130200	13520	13520	13520	13520	0
36	20240405	181200	257130200	13520	13520	13520	13520	0
37	20240405	181100	257130200	13520	13520	13520	13520	0
38	20240405	181000	257130200	13520	13520	13520	13520	0
39	20240405	180900	257130200	13520	13520	13520	13520	0
40	20240405	180800	257130200	13520	13520	13520	13520	0
41	20240405	180700	257130200	13520	13520	13520	13520	0
42	20240405	180600	257130200	13520	13520	13520	13520	0
43	20240405	180500	257130200	13520	13520	13520	13520	0
44	20240405	180400	257130200	13520	13520	13520	13520	0
45	20240405	180300	257130200	13520	13520	13520	13520	0
46	20240405	180200	257130200	13520	13520	13520	13520	0
47	20240405	180100	257130200	13520	13520	13520	13520	0
48	20240405	180000	257130200	13520	13520	13520	13520	0
49	20240405	175900	257130200	13520	13520	13520	13520	0
50	20240405	175800	257130200	13520	13520	13520	13520	0
51	20240405	175700	257130200	13520	13520	13520	13520	0
52	20240405	175600	257130200	13520	13520	13520	13520	0
53	20240405	175500	257130200	13520	13520	13520	13520	0
54	20240405	175400	257130200	13520	13520	13520	13520	0
55	20240405	175300	257130200	13520	13520	13520	13520	0
56	20240405	175200	257130200	13520	13520	13520	13520	0
57	20240405	175100	257130200	13520	13520	13520	13520	0
58	20240405	175000	257130200	13520	13520	13520	13520	0
59	20240405	174900	257130200	13520	13520	13520	13520	0
60	20240405	174800	257130200	13520	13520	13520	13520	0
61	20240405	174700	257130200	13520	13520	13520	13520	0
62	20240405	174600	257130200	13520	13520	13520	13520	337
63	20240405	174500	257130200	13520	13520	13520	13520	0
64	20240405	174400	257130200	13520	13520	13520	13520	0
65	20240405	174300	257130200	13520	13520	13520	13520	0
66	20240405	174200	257130200	13520	13520	13520	13520	0
67	20240405	174100	257130200	13520	13520	13520	13520	0
68	20240405	174000	257130200	13520	13520	13520	13520	0
69	20240405	173900	257130200	13520	13520	13520	13520	0
70	20240405	173800	257130200	13520	13520	13520	13520	0
71	20240405	173700	257130200	13520	13520	13520	13520	0
72	20240405	173600	257130200	13520	13520	13520	13520	0
73	20240405	173500	257130200	13520	13520	13520	13520	0
74	20240405	173400	257130200	13520	13520	13520	13520	0
75	20240405	173300	257130200	13520	13520	13520	13520	0
76	20240405	173200	257130200	13520	13520	13520	13520	0
77	20240405	173100	257130200	13520	13520	13520	13520	0
78	20240405	173000	257130200	13520	13520	13520	13520	0
79	20240405	172900	257130200	13520	13520	13520	13520	0
80	20240405	172800	257130200	13520	13520	13520	13520	0
81	20240405	172700	257130200	13520	13520	13520	13520	0
82	20240405	172600	257130200	13520	13520	13520	13520	0
83	20240405	172500	257130200	13520	13520	13520	13520	0
84	20240405	172400	257130200	13520	13520	13520	13520	0
85	20240405	172300	257130200	13520	13520	13520	13520	0
86	20240405	172200	257130200	13520	13520	13520	13520	0
87	20240405	172100	257130200	13520	13520	13520	13520	0
88	20240405	172000	257130200	13520	13520	13520	13520	0
89	20240405	171900	257130200	13520	13520	13520	13520	0
90	20240405	171800	257130200	13520	13520	13520	13520	0
91	20240405	171700	257130200	13520	13520	13520	13520	0
92	20240405	171600	257130200	13520	13520	13520	13520	337
93	20240405	171500	257130200	13520	13520	13520	13520	0
94	20240405	171400	257130200	13520	13520	13520	13520	0
95	20240405	171300	257130200	13520	13520	13520	13520	0
96	20240405	171200	257130200	13520	13520	13520	13520	0
97	20240405	171100	257130200	13520	13520	13520	13520	0
98	20240405	171000	257130200	13520	13520	13520	13520	0
99	20240405	170900	257130200	13520	13520	13520	13520	0
100	20240405	170800	257130200	13520	13520	13520	13520	0
101	20240405	170700	257130200	13520	13520	13520	13520	0
102	20240405	170600	257130200	13520	13520	13520	13520	0
103	20240405	170500	257130200	13520	13520	13520	13520	0
104	20240405	170400	257130200	13520	13520	13520	13520	0
105	20240405	170300	257130200	13520	13520	13520	13520	0
106	20240405	170200	257130200	13520	13520	13520	13520	0
107	20240405	170100	257130200	13520	13520	13520	13520	0
108	20240405	170000	257130200	13520	13520	13520	13520	0
109	20240405	165900	257130200	13520	13520	13520	13520	0
110	20240405	165800	257130200	13520	13520	13520	13520	0
111	20240405	165700	257130200	13520	13520	13520	13520	0
112	20240405	165600	257130200	13520	13520	13520	13520	0
113	20240405	165500	257130200	13520	13520	13520	13520	0
114	20240405	165400	257130200	13520	13520	13520	13520	0
115	20240405	165300	257130200	13520	13520	13520	13520	0
116	20240405	165200	257130200	13520	13520	13520	13520	0
117	20240405	165100	257130200	13520	13520	13520	13520	0
118	20240405	165000	257130200	13520	13520	13520	13520	0
119	20240405	164900	257130200	13520	13520	13520	13520	0
120	20240405	164800	257130200	13520	13520	13520	13520	0
121	20240405	164700	257130200	13520	13520	13520	13520	0
122	20240405	164600	257130200	13520	13520	13520	13520	337
123	20240405	164500	257130200	13520	13520	13520	13520	0
124	20240405	164400	257130200	13520	13520	13520	13520	0
125	20240405	164300	257130200	13520	13520	13520	13520	0
126	20240405	164200	257130200	13520	13520	13520	13520	0
127	20240405	164100	257130200	13520	13520	13520	13520	0
128	20240405	164000	257130200	13520	13520	13520	13520	0
129	20240405	163900	257130200	13520	13520	13520	13520	0
130	20240405	163800	257130200	13520	13520	13520	13520	0
131	20240405	163700	257130200	13520	13520	13520	13520	0
132	20240405	163600	257130200	13520	13520	13520	13520	0
133	20240405	163500	257130200	13520	13520	13520	13520	0
134	20240405	163400	257130200	13520	13520	13520	13520	0
135	20240405	163300	257130200	13520	13520	13520	13520	0
136	20240405	163200	257130200	13520	13520	13520	13520	0
137	20240405	163100	257130200	13520	13520	13520	13520	0
138	20240405	163000	257130200	13520	13520	13520	13520	0
139	20240405	162900	257130200	13520	13520	13520	13520	0
140	20240405	162800	257130200	13520	13520	13520	13520	0
141	20240405	162700	257130200	13520	13520	13520	13520	0
142	20240405	162600	257130200	13520	13520	13520	13520	0
143	20240405	162500	257130200	13520	13520	13520	13520	0
144	20240405	162400	257130200	13520	13520	13520	13520	0
145	20240405	162300	257130200	13520	13520	13520	13520	0
146	20240405	162200	257130200	13520	13520	13520	13520	0
147	20240405	162100	257130200	13520	13520	13520	13520	0
148	20240405	162000	257130200	13520	13520	13520	13520	0
149	20240405	161900	257130200	13520	13520	13520	13520	0
150	20240405	161800	257130200	13520	13520	13520	13520	0
151	20240405	161700	257130200	13520	13520	13520	13520	0
152	20240405	161600	257130200	13520	13520	13520	13520	337
153	20240405	161500	257130200	13520	13520	13520	13520	0
154	20240405	161400	257130200	13520	13520	13520	13520	0
155	20240405	161300	257130200	13520	13520	13520	13520	0
156	20240405	161200	257130200	13520	13520	13520	13520	0
157	20240405	161100	257130200	13520	13520	13520	13520	0
158	20240405	161000	257130200	13520	13520	13520	13520	0
159	20240405	160900	257130200	13520	13520	13520	13520	0
160	20240405	160800	257130200	13520	13520	13520	13520	0
161	20240405	160700	257130200	13520	13520	13520	13520	0
162	20240405	160600	257130200	13520	13520	13520	13520	0
163	20240405	160500	257130200	13520	13520	13520	13520	0
164	20240405	160400	257130200	13520	13520	13520	13520	0
165	20240405	160300	257130200	13520	13520	13520	13520	0
166	20240405	160200	257130200	13520	13520	13520	13520	0
167	20240405	160100	257130200	13520	13520	13520	13520	0
168	20240405	160000	257130200	13520	13520	13520	13520	0
169	20240405	155900	257130200	13520	13520	13520	13520	0
170	20240405	155800	257130200	13520	13520	13520	13520	0
171	20240405	155700	257130200	13520	13520	13520	13520	0
172	20240405	155600	257130200	13520	13520	13520	13520	0
173	20240405	155500	257130200	13520	13520	13520	13520	0
174	20240405	155400	257130200	13520	13520	13520	13520	0
175	20240405	155300	257130200	13520	13520	13520	13520	0
176	20240405	155200	257130200	13520	13520	13520	13520	0
177	20240405	155100	257130200	13520	13520	13520	13520	0
178	20240405	155000	257130200	13520	13520	13520	13520	0
179	20240405	154900	257130200	13520	13520	13520	13520	0
180	20240405	154800	257130200	13520	13520	13520	13520	0
181	20240405	154700	257130200	13520	13520	13520	13520	0
182	20240405	154600	257130200	13520	13520	13520	13520	337
183	20240405	154500	257130200	13520	13520	13520	13520	0
184	20240405	154400	257130200	13520	13520	13520	13520	0
185	20240405	154300	257130200	13520	13520	13520	13520	0
186	20240405	154200	257130200	13520	13520	13520	13520	0
187	20240405	154100	257130200	13520	13520	13520	13520	0
188	20240405	154000	257130200	13520	13520	13520	13520	0
189	20240405	153900	257130200	13520	13520	13520	13520	0
190	20240405	153800	257130200	13520	13520	13520	13520	0
191	20240405	153700	257130200	13520	13520	13520	13520	0
192	20240405	153600	257130200	13520	13520	13520	13520	0
193	20240405	153500	257130200	13520	13520	13520	13520	0
194	20240405	153400	257130200	13520	13520	13520	13520	0
195	20240405	153300	257130200	13520	13520	13520	13520	0
196	20240405	153200	257130200	13520	13520	13520	13520	0
197	20240405	153100	257130200	13520	13520	13520	13520	0
198	20240405	153000	257130200	13520	13520	13520	13520	337
199	20240405	152900	252573960	13520	13520	13520	13520	0
200	20240405	152800	252573960	13520	13520	13520	13520	0
201	20240405	152700	252573960	13520	13520	13520	13520	0
202	20240405	152600	252573960	13520	13520	13520	13520	0
203	20240405	152500	252573960	13520	13520	13520	13520	0
204	20240405	152400	252573960	13520	13520	13520	13520	0
205	20240405	152300	252573960	13520	13520	13520	13520	0
206	20240405	152200	252573960	13520	13520	13520	13520	0
207	20240405	152100	252573960	13520	13520	13520	13520	0
208	20240405	152000	252573960	13520	13520	13520	13520	0
209	20240405	151900	252573960	13520	13520	13520	13520	8
210	20240405	151800	252465800	13520	13520	13520	13520	0
211	20240405	151700	252465800	13520	13510	13520	13510	101
212	20240405	151600	251101280	13520	13520	13520	13520	8
213	20240405	151500	250993120	13520	13510	13520	13510	77
214	20240405	151400	249952840	13510	13510	13510	13510	33
215	20240405	151300	249507010	13520	13520	13520	13520	11
216	20240405	151200	249358290	13510	13510	13510	13510	292
217	20240405	151100	245413370	13500	13500	13500	13500	101
218	20240405	151000	244049870	13500	13500	13500	13500	869
219	20240405	150900	232318370	13500	13500	13500	13500	0
220	20240405	150800	232318370	13500	13500	13500	13500	0
221	20240405	150700	232318370	13500	13500	13500	13500	1
222	20240405	150600	232304870	13470	13480	13500	13470	352
223	20240405	150500	227559800	13500	13500	13500	13500	0
224	20240405	150400	227559800	13500	13500	13500	13500	0
225	20240405	150300	227559800	13500	13500	13500	13500	1
226	20240405	150200	227546300	13490	13500	13500	13490	205
227	20240405	150100	224780800	13500	13500	13500	13500	200
228	20240405	150000	222080800	13500	13480	13500	13480	202
229	20240405	145900	219353840	13500	13500	13500	13500	1
230	20240405	145800	219340340	13480	13480	13480	13480	4
231	20240405	145700	219286420	13500	13500	13500	13500	0
232	20240405	145600	219286420	13500	13500	13500	13500	0
233	20240405	145500	219286420	13500	13480	13500	13480	702
234	20240405	145400	209814860	13480	13470	13480	13470	2
235	20240405	145300	209787910	13480	13480	13480	13480	0
236	20240405	145200	209787910	13480	13480	13480	13480	5
237	20240405	145100	209720510	13480	13480	13480	13480	0
238	20240405	145000	209720510	13480	13480	13480	13480	0
239	20240405	144900	209720510	13480	13480	13480	13480	1
240	20240405	144800	209707030	13470	13470	13470	13470	1
241	20240405	144700	209693560	13480	13480	13480	13480	0
242	20240405	144600	209693560	13480	13480	13480	13480	0
243	20240405	144500	209693560	13480	13480	13480	13480	0
244	20240405	144400	209693560	13480	13480	13480	13480	4
245	20240405	144300	209639640	13480	13470	13480	13470	82
246	20240405	144200	208534300	13480	13480	13480	13480	2
247	20240405	144100	208507340	13480	13480	13480	13480	0
248	20240405	144000	208507340	13480	13480	13480	13480	43
249	20240405	143900	207927700	13480	13480	13480	13480	0
250	20240405	143800	207927700	13480	13480	13480	13480	621
251	20240405	143700	199556620	13470	13470	13470	13470	1
252	20240405	143600	199543150	13480	13480	13480	13480	0
253	20240405	143500	199543150	13480	13480	13480	13480	0
254	20240405	143400	199543150	13480	13480	13480	13480	0
255	20240405	143300	199543150	13480	13480	13480	13480	0
256	20240405	143200	199543150	13480	13470	13480	13470	2
257	20240405	143100	199516200	13480	13480	13480	13480	0
258	20240405	143000	199516200	13480	13480	13480	13480	1
259	20240405	142900	199502720	13480	13480	13480	13470	46
260	20240405	142800	198882690	13480	13480	13480	13480	38
261	20240405	142700	198370450	13480	13480	13480	13480	40
262	20240405	142600	197831250	13480	13470	13480	13470	3
263	20240405	142500	197790830	13480	13480	13480	13480	1
264	20240405	142400	197777350	13470	13470	13470	13470	10
265	20240405	142300	197642650	13480	13480	13480	13480	0
266	20240405	142200	197642650	13480	13480	13480	13480	0
267	20240405	142100	197642650	13480	13480	13480	13480	1
268	20240405	142000	197629170	13470	13480	13480	13470	2
269	20240405	141900	197602220	13470	13470	13470	13470	0
270	20240405	141800	197602220	13470	13470	13470	13470	0
271	20240405	141700	197602220	13470	13470	13470	13470	197
272	20240405	141600	194948630	13470	13470	13470	13470	1
273	20240405	141500	194935160	13450	13450	13450	13450	2
274	20240405	141400	194908260	13470	13470	13470	13470	0
275	20240405	141300	194908260	13470	13470	13470	13470	0
276	20240405	141200	194908260	13470	13470	13470	13470	1
277	20240405	141100	194894790	13450	13460	13470	13450	141
278	20240405	141000	192997000	13470	13470	13470	13470	0
279	20240405	140900	192997000	13470	13470	13470	13460	12
280	20240405	140800	192835370	13470	13470	13470	13470	1
281	20240405	140700	192821900	13470	13470	13470	13470	0
282	20240405	140600	192821900	13470	13460	13470	13460	2
283	20240405	140500	192794970	13460	13460	13460	13460	41
284	20240405	140400	192243110	13440	13440	13440	13440	2
285	20240405	140300	192216230	13440	13440	13440	13440	30
286	20240405	140200	191813030	13460	13460	13460	13460	0
287	20240405	140100	191813030	13460	13460	13460	13460	0
288	20240405	140000	191813030	13460	13460	13460	13460	42
289	20240405	135900	191247710	13450	13450	13450	13450	0
290	20240405	135800	191247710	13450	13450	13450	13450	1
291	20240405	135700	191234260	13460	13460	13460	13460	1
292	20240405	135600	191220800	13440	13440	13440	13440	20
293	20240405	135500	190952000	13440	13440	13440	13440	4
294	20240405	135400	190898240	13420	13420	13420	13420	0
295	20240405	135300	190898240	13420	13410	13420	13410	23
296	20240405	135200	190589600	13460	13460	13460	13460	0
297	20240405	135100	190589600	13460	13460	13460	13460	0
298	20240405	135000	190589600	13460	13460	13460	13460	0
299	20240405	134900	190589600	13460	13460	13460	13460	1
300	20240405	134800	190576140	13410	13410	13410	13410	0
301	20240405	134700	190576140	13410	13410	13410	13410	1
302	20240405	134600	190562730	13470	13470	13470	13470	0
303	20240405	134500	190562730	13470	13470	13470	13470	1
304	20240405	134400	190549260	13400	13400	13400	13400	29
305	20240405	134300	190160660	13470	13470	13470	13470	0
306	20240405	134200	190160660	13470	13470	13470	13470	4
307	20240405	134100	190106780	13390	13450	13480	13380	693
308	20240405	134000	180817660	13480	13480	13480	13480	47
309	20240405	133900	180184100	13480	13480	13480	13480	1
310	20240405	133800	180170620	13480	13480	13480	13480	166
311	20240405	133700	177932940	13480	13480	13480	13480	0
312	20240405	133600	177932940	13480	13450	13480	13450	3
313	20240405	133500	177892560	13480	13480	13480	13480	0
314	20240405	133400	177892560	13480	13480	13480	13480	0
315	20240405	133300	177892560	13480	13480	13480	13480	0
316	20240405	133200	177892560	13480	13480	13480	13480	0
317	20240405	133100	177892560	13480	13480	13480	13480	6
318	20240405	133000	177811680	13450	13450	13450	13450	1
319	20240405	132900	177798230	13480	13480	13480	13480	0
320	20240405	132800	177798230	13480	13480	13480	13480	0
321	20240405	132700	177798230	13480	13480	13480	13480	1
322	20240405	132600	177784750	13450	13450	13450	13450	1000
323	20240405	132500	164334750	13480	13470	13480	13450	132
324	20240405	132400	162556740	13470	13470	13470	13470	15
325	20240405	132300	162354690	13460	13440	13460	13440	398
326	20240405	132200	157000430	13440	13440	13440	13440	0
327	20240405	132100	157000430	13440	13440	13440	13440	47
328	20240405	132000	156368750	13460	13460	13460	13460	0
329	20240405	131900	156368750	13460	13440	13460	13440	2
330	20240405	131800	156341850	13460	13460	13460	13460	1
331	20240405	131700	156328390	13450	13450	13450	13450	52
332	20240405	131600	155628990	13450	13450	13450	13450	1
333	20240405	131500	155615540	13440	13440	13440	13440	0
334	20240405	131400	155615540	13440	13440	13440	13440	2
335	20240405	131300	155588660	13450	13450	13450	13450	0
336	20240405	131200	155588660	13450	13450	13450	13450	0
337	20240405	131100	155588660	13450	13450	13450	13450	0
338	20240405	131000	155588660	13450	13450	13450	13450	2
339	20240405	130900	155561760	13450	13450	13450	13450	10
340	20240405	130800	155427260	13450	13450	13450	13450	1
341	20240405	130700	155413810	13450	13450	13450	13450	0
342	20240405	130600	155413810	13450	13450	13450	13450	20
343	20240405	130500	155144810	13440	13440	13440	13440	0
344	20240405	130400	155144810	13440	13440	13440	13440	0
345	20240405	130300	155144810	13440	13440	13440	13440	0
346	20240405	130200	155144810	13440	13440	13440	13440	1
347	20240405	130100	155131370	13460	13460	13460	13460	0
348	20240405	130000	155131370	13460	13460	13460	13460	1
349	20240405	125900	155117910	13460	13460	13460	13460	1
350	20240405	125800	155104450	13420	13420	13420	13420	0
351	20240405	125700	155104450	13420	13420	13420	13420	2
352	20240405	125600	155077610	13460	13460	13460	13460	0
353	20240405	125500	155077610	13460	13460	13460	13460	1
354	20240405	125400	155064150	13460	13460	13460	13460	0
355	20240405	125300	155064150	13460	13460	13460	13460	0
356	20240405	125200	155064150	13460	13460	13460	13460	0
357	20240405	125100	155064150	13460	13420	13460	13420	2
358	20240405	125000	155037270	13470	13470	13470	13470	0
359	20240405	124900	155037270	13470	13470	13470	13470	0
360	20240405	124800	155037270	13470	13470	13470	13470	0
361	20240405	124700	155037270	13470	13470	13470	13470	0
362	20240405	124600	155037270	13470	13420	13470	13420	3
363	20240405	124500	154996960	13470	13470	13470	13470	0
364	20240405	124400	154996960	13470	13470	13470	13470	0
365	20240405	124300	154996960	13470	13470	13470	13470	0
366	20240405	124200	154996960	13470	13420	13470	13420	182
367	20240405	124100	152554470	13410	13410	13410	13410	0
368	20240405	124000	152554470	13410	13410	13410	13410	1
369	20240405	123900	152541060	13470	13470	13470	13470	0
370	20240405	123800	152541060	13470	13470	13470	13470	0
371	20240405	123700	152541060	13470	13470	13470	13470	0
372	20240405	123600	152541060	13470	13470	13470	13470	1
373	20240405	123500	152527590	13410	13410	13410	13410	5
374	20240405	123400	152460540	13470	13470	13470	13470	0
375	20240405	123300	152460540	13470	13470	13470	13470	0
376	20240405	123200	152460540	13470	13470	13470	13470	0
377	20240405	123100	152460540	13470	13460	13470	13460	15
378	20240405	123000	152258510	13390	13440	13440	13390	220
379	20240405	122900	149307070	13440	13440	13440	13440	1
380	20240405	122800	149293630	13450	13450	13450	13450	76
381	20240405	122700	148271430	13450	13450	13450	13450	1
382	20240405	122600	148257980	13430	13430	13430	13430	0
383	20240405	122500	148257980	13430	13430	13430	13430	0
384	20240405	122400	148257980	13430	13430	13430	13430	0
385	20240405	122300	148257980	13430	13450	13450	13430	66
386	20240405	122200	147370320	13450	13450	13450	13450	10
387	20240405	122100	147235820	13450	13450	13450	13450	0
388	20240405	122000	147235820	13450	13430	13450	13430	32
389	20240405	121900	146806020	13430	13430	13430	13430	0
390	20240405	121800	146806020	13430	13430	13430	13430	1
391	20240405	121700	146792590	13450	13450	13450	13450	1
392	20240405	121600	146779140	13430	13430	13430	13430	1
393	20240405	121500	146765710	13430	13430	13430	13430	0
394	20240405	121400	146765710	13430	13430	13430	13430	0
395	20240405	121300	146765710	13430	13430	13430	13430	100
396	20240405	121200	145422710	13430	13430	13430	13430	1
397	20240405	121100	145409280	13430	13430	13430	13430	0
398	20240405	121000	145409280	13430	13430	13430	13430	0
399	20240405	120900	145409280	13430	13430	13430	13430	0
400	20240405	120800	145409280	13430	13430	13430	13430	30
401	20240405	120700	145006380	13430	13430	13430	13430	2
402	20240405	120600	144979520	13430	13430	13430	13430	0
403	20240405	120500	144979520	13430	13430	13430	13430	0
404	20240405	120400	144979520	13430	13430	13430	13430	0
405	20240405	120300	144979520	13430	13430	13430	13430	0
406	20240405	120200	144979520	13430	13430	13430	13430	0
407	20240405	120100	144979520	13430	13430	13430	13430	1
408	20240405	120000	144966090	13450	13450	13450	13450	0
409	20240405	115900	144966090	13450	13450	13450	13450	0
410	20240405	115800	144966090	13450	13450	13450	13450	1
411	20240405	115700	144952640	13430	13430	13430	13430	0
412	20240405	115600	144952640	13430	13430	13430	13430	32
413	20240405	115500	144522880	13430	13430	13430	13430	1
414	20240405	115400	144509450	13450	13450	13450	13450	50
415	20240405	115300	143836950	13450	13450	13450	13450	0
416	20240405	115200	143836950	13450	13450	13450	13450	35
417	20240405	115100	143366200	13430	13430	13430	13430	6
418	20240405	115000	143285620	13420	13450	13450	13420	2
419	20240405	114900	143258750	13450	13420	13450	13420	9
420	20240405	114800	143137940	13420	13420	13420	13420	1
421	20240405	114700	143124520	13410	13410	13410	13410	686
422	20240405	114600	133925260	13400	13400	13400	13400	204
423	20240405	114500	131191660	13400	13400	13400	13400	1
424	20240405	114400	131178260	13380	13380	13380	13380	2
425	20240405	114300	131151500	13400	13400	13400	13400	10
426	20240405	114200	131017500	13400	13400	13400	13400	135
427	20240405	114100	129208500	13410	13410	13410	13410	0
428	20240405	114000	129208500	13410	13410	13410	13410	5
429	20240405	113900	129141450	13400	13400	13400	13400	1
430	20240405	113800	129128050	13410	13410	13410	13410	0
431	20240405	113700	129128050	13410	13410	13410	13410	0
432	20240405	113600	129128050	13410	13410	13410	13410	0
433	20240405	113500	129128050	13410	13410	13410	13410	0
434	20240405	113400	129128050	13410	13410	13410	13410	2
435	20240405	113300	129101230	13380	13380	13380	13380	66
436	20240405	113200	128218150	13380	13380	13380	13380	32
437	20240405	113100	127789990	13380	13380	13380	13380	129
438	20240405	113000	126063970	13360	13360	13360	13360	16
439	20240405	112900	125850210	13360	13350	13360	13350	132
440	20240405	112800	124087300	13350	13350	13350	13350	79
441	20240405	112700	123032650	13350	13350	13360	13350	104
442	20240405	112600	121644030	13360	13380	13380	13360	85
443	20240405	112500	120508410	13360	13350	13360	13350	93
444	20240405	112400	119266550	13350	13350	13360	13350	77
445	20240405	112300	118238290	13350	13360	13360	13350	76
446	20240405	112200	117223080	13350	13350	13360	13350	78
447	20240405	112100	116181470	13350	13360	13360	13350	62
448	20240405	112000	115353460	13360	13350	13360	13350	75
449	20240405	111900	114351610	13350	13350	13380	13350	119
450	20240405	111800	112762060	13350	13360	13360	13350	88
451	20240405	111700	111586990	13360	13360	13380	13360	128
452	20240405	111600	109876530	13370	13380	13380	13370	387
453	20240405	111500	104700360	13380	13380	13380	13380	77
454	20240405	111400	103670100	13390	13380	13390	13380	77
455	20240405	111300	102639530	13380	13390	13390	13380	272
456	20240405	111200	98997680	13400	13400	13400	13400	238
457	20240405	111100	95808480	13400	13400	13400	13400	62
458	20240405	111000	94977680	13400	13410	13410	13400	78
459	20240405	110900	93932470	13400	13400	13410	13400	89
460	20240405	110800	92739750	13400	13410	13410	13400	67
461	20240405	110700	91841740	13410	13410	13420	13410	78
462	20240405	110600	90795750	13410	13410	13410	13400	114
463	20240405	110500	89267160	13410	13410	13410	13410	386
464	20240405	110400	84090900	13410	13430	13430	13410	579
465	20240405	110300	76316080	13440	13440	13440	13440	243
466	20240405	110200	73050160	13450	13450	13450	13450	8
467	20240405	110100	72942560	13450	13450	13450	13450	83
468	20240405	110000	71826210	13450	13450	13450	13450	1
469	20240405	105900	71812760	13480	13480	13480	13480	1
470	20240405	105800	71799280	13480	13480	13480	13480	0
471	20240405	105700	71799280	13480	13480	13480	13480	0
472	20240405	105600	71799280	13480	13480	13480	13480	0
473	20240405	105500	71799280	13480	13480	13480	13480	1
474	20240405	105400	71785800	13420	13420	13420	13420	2
475	20240405	105300	71758960	13480	13480	13480	13480	0
476	20240405	105200	71758960	13480	13480	13480	13480	2
477	20240405	105100	71732000	13480	13480	13480	13480	0
478	20240405	105000	71732000	13480	13470	13480	13410	285
479	20240405	104900	67892180	13410	13410	13410	13410	1
480	20240405	104800	67878770	13470	13470	13470	13470	0
481	20240405	104700	67878770	13470	13470	13470	13470	10
482	20240405	104600	67744070	13470	13470	13470	13470	0
483	20240405	104500	67744070	13470	13410	13470	13410	51
484	20240405	104400	67060100	13470	13470	13470	13470	0
485	20240405	104300	67060100	13470	13410	13470	13410	2
486	20240405	104200	67033220	13470	13410	13470	13400	152
487	20240405	104100	64996280	13480	13480	13480	13480	1
488	20240405	104000	64982800	13400	13480	13480	13400	114
489	20240405	103900	63454400	13480	13480	13480	13480	0
490	20240405	103800	63454400	13480	13400	13480	13400	3
491	20240405	103700	63414120	13480	13480	13480	13480	0
492	20240405	103600	63414120	13480	13420	13480	13420	127
493	20240405	103500	61709720	13480	13480	13480	13480	0
494	20240405	103400	61709720	13480	13480	13480	13480	0
495	20240405	103300	61709720	13480	13420	13480	13420	102
496	20240405	103200	60340820	13420	13420	13420	13420	1
497	20240405	103100	60327400	13480	13480	13480	13480	0
498	20240405	103000	60327400	13480	13480	13480	13480	0
499	20240405	102900	60327400	13480	13480	13480	13480	12
500	20240405	102800	60165640	13480	13480	13480	13480	0
501	20240405	102700	60165640	13480	13430	13480	13400	414
502	20240405	102600	54611450	13430	13450	13450	13430	54
503	20240405	102500	53886190	13480	13480	13480	13480	0
504	20240405	102400	53886190	13480	13480	13480	13480	0
505	20240405	102300	53886190	13480	13480	13480	13480	0
506	20240405	102200	53886190	13480	13480	13480	13480	1
507	20240405	102100	53872710	13430	13430	13430	13430	0
508	20240405	102000	53872710	13430	13430	13430	13430	0
509	20240405	101900	53872710	13430	13430	13430	13430	93
510	20240405	101800	52623720	13430	13450	13450	13430	238
511	20240405	101700	49426040	13480	13480	13480	13480	1
512	20240405	101600	49412560	13460	13460	13460	13460	32
513	20240405	101500	48981840	13470	13470	13470	13470	22
514	20240405	101400	48685500	13460	13460	13460	13460	0
515	20240405	101300	48685500	13460	13470	13470	13460	92
516	20240405	101200	47446760	13500	13500	13500	13500	1
517	20240405	101100	47433260	13500	13500	13500	13500	0
518	20240405	101000	47433260	13500	13500	13500	13500	66
519	20240405	100900	46542260	13500	13500	13500	13500	0
520	20240405	100800	46542260	13500	13500	13500	13500	0
521	20240405	100700	46542260	13500	13500	13500	13500	0
522	20240405	100600	46542260	13500	13500	13500	13500	8
523	20240405	100500	46434260	13500	13500	13500	13500	4
524	20240405	100400	46380260	13500	13490	13500	13490	91
525	20240405	100300	45152050	13490	13490	13490	13490	0
526	20240405	100200	45152050	13490	13490	13490	13490	0
527	20240405	100100	45152050	13490	13490	13490	13490	2
528	20240405	100000	45125070	13490	13490	13490	13490	1
529	20240405	095900	45111580	13490	13490	13490	13490	0
530	20240405	095800	45111580	13490	13490	13490	13490	468
531	20240405	095700	38798260	13490	13490	13490	13490	0
532	20240405	095600	38798260	13490	13490	13490	13490	0
533	20240405	095500	38798260	13490	13490	13490	13490	0
534	20240405	095400	38798260	13490	13490	13490	13490	1
535	20240405	095300	38784770	13490	13490	13490	13490	100
536	20240405	095200	37435770	13490	13490	13490	13490	0
537	20240405	095100	37435770	13490	13490	13490	13490	101
538	20240405	095000	36073280	13490	13490	13490	13490	0
539	20240405	094900	36073280	13490	13490	13490	13490	1
540	20240405	094800	36059790	13440	13450	13450	13440	35
541	20240405	094700	35589360	13490	13490	13490	13490	0
542	20240405	094600	35589360	13490	13490	13490	13490	0
543	20240405	094500	35589360	13490	13490	13490	13490	5
544	20240405	094400	35521910	13490	13490	13490	13490	0
545	20240405	094300	35521910	13490	13450	13490	13450	174
546	20240405	094200	33181570	13440	13450	13450	13440	3
547	20240405	094100	33141240	13450	13450	13450	13450	13
548	20240405	094000	32966390	13450	13440	13450	13430	107
549	20240405	093900	31529280	13440	13440	13440	13440	110
550	20240405	093800	30050880	13450	13450	13450	13450	0
551	20240405	093700	30050880	13450	13450	13450	13450	2
552	20240405	093600	30023980	13430	13450	13450	13430	175
553	20240405	093500	27672220	13460	13460	13460	13460	0
554	20240405	093400	27672220	13460	13460	13460	13460	0
555	20240405	093300	27672220	13460	13460	13460	13460	0
556	20240405	093200	27672220	13460	13460	13460	13460	0
557	20240405	093100	27672220	13460	13460	13460	13460	0
558	20240405	093000	27672220	13460	13460	13460	13460	1
559	20240405	092900	27658760	13440	13440	13440	13440	0
560	20240405	092800	27658760	13440	13440	13440	13440	0
561	20240405	092700	27658760	13440	13440	13440	13440	0
562	20240405	092600	27658760	13440	13440	13440	13440	0
563	20240405	092500	27658760	13440	13420	13440	13420	103
564	20240405	092400	26274500	13420	13440	13440	13420	114
565	20240405	092300	24744450	13440	13440	13440	13440	91
566	20240405	092200	23521410	13440	13440	13440	13440	0
567	20240405	092100	23521410	13440	13440	13440	13440	0
568	20240405	092000	23521410	13440	13440	13440	13440	0
569	20240405	091900	23521410	13440	13440	13440	13440	1
570	20240405	091800	23507970	13440	13440	13440	13440	2
571	20240405	091700	23481090	13460	13460	13460	13460	367
572	20240405	091600	18541270	13450	13460	13460	13450	56
573	20240405	091500	17787570	13460	13460	13460	13460	1
574	20240405	091400	17774110	13460	13460	13460	13460	10
575	20240405	091300	17639510	13460	13460	13460	13460	10
576	20240405	091200	17504910	13470	13460	13470	13460	30
577	20240405	091100	17101100	13460	13460	13460	13460	1
578	20240405	091000	17087640	13470	13470	13470	13470	0
579	20240405	090900	17087640	13470	13460	13470	13460	8
580	20240405	090800	16979950	13470	13470	13470	13470	2
581	20240405	090700	16953010	13490	13490	13490	13490	0
582	20240405	090600	16953010	13490	13490	13490	13490	23
583	20240405	090500	16642740	13490	13490	13490	13400	111
584	20240405	090400	15154820	13500	13480	13500	13480	734
585	20240405	090300	5260380	13480	13480	13520	13480	311
586	20240405	090200	1060260	13480	13420	13480	13400	67
587	20240405	090100	161460	13480	13480	13480	13480	1
588	20240405	090000	147980	13440	13480	13480	13440	11