KissMeData/005250/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	184200	442307090	15730	15730	15730	15730	1610
3	20240415	184100	442307090	15730	15730	15730	15730	0
4	20240415	184000	442307090	15730	15730	15730	15730	0
5	20240415	183900	442307090	15730	15730	15730	15730	0
6	20240415	183800	442307090	15730	15730	15730	15730	0
7	20240415	183700	442307090	15730	15730	15730	15730	0
8	20240415	183600	442307090	15730	15730	15730	15730	0
9	20240415	183500	442307090	15730	15730	15730	15730	0
10	20240415	183400	442307090	15730	15730	15730	15730	0
11	20240415	183300	442307090	15730	15730	15730	15730	0
12	20240415	183200	442307090	15730	15730	15730	15730	0
13	20240415	183100	442307090	15730	15730	15730	15730	0
14	20240415	183000	442307090	15730	15730	15730	15730	0
15	20240415	182900	442307090	15730	15730	15730	15730	0
16	20240415	182800	442307090	15730	15730	15730	15730	0
17	20240415	182700	442307090	15730	15730	15730	15730	0
18	20240415	182600	442307090	15730	15730	15730	15730	0
19	20240415	182500	442307090	15730	15730	15730	15730	0
20	20240415	182400	442307090	15730	15730	15730	15730	0
21	20240415	182300	442307090	15730	15730	15730	15730	0
22	20240415	182200	442307090	15730	15730	15730	15730	0
23	20240415	182100	442307090	15730	15730	15730	15730	0
24	20240415	182000	442307090	15730	15730	15730	15730	0
25	20240415	181900	442307090	15730	15730	15730	15730	0
26	20240415	181800	442307090	15730	15730	15730	15730	0
27	20240415	181700	442307090	15730	15730	15730	15730	0
28	20240415	181600	442307090	15730	15730	15730	15730	0
29	20240415	181500	442307090	15730	15730	15730	15730	0
30	20240415	181400	442307090	15730	15730	15730	15730	0
31	20240415	181300	442307090	15730	15730	15730	15730	0
32	20240415	181200	442307090	15730	15730	15730	15730	1610
33	20240415	181100	442307090	15730	15730	15730	15730	0
34	20240415	181000	442307090	15730	15730	15730	15730	0
35	20240415	180900	442307090	15730	15730	15730	15730	0
36	20240415	180800	442307090	15730	15730	15730	15730	0
37	20240415	180700	442307090	15730	15730	15730	15730	0
38	20240415	180600	442307090	15730	15730	15730	15730	0
39	20240415	180500	442307090	15730	15730	15730	15730	0
40	20240415	180400	442307090	15730	15730	15730	15730	0
41	20240415	180300	442307090	15730	15730	15730	15730	0
42	20240415	180200	442307090	15730	15730	15730	15730	0
43	20240415	180100	442307090	15730	15730	15730	15730	0
44	20240415	180000	442307090	15730	15730	15730	15730	0
45	20240415	175900	442307090	15730	15730	15730	15730	0
46	20240415	175800	442307090	15730	15730	15730	15730	0
47	20240415	175700	442307090	15730	15730	15730	15730	0
48	20240415	175600	442307090	15730	15730	15730	15730	0
49	20240415	175500	442307090	15730	15730	15730	15730	0
50	20240415	175400	442307090	15730	15730	15730	15730	0
51	20240415	175300	442307090	15730	15730	15730	15730	0
52	20240415	175200	442307090	15730	15730	15730	15730	0
53	20240415	175100	442307090	15730	15730	15730	15730	0
54	20240415	175000	442307090	15730	15730	15730	15730	0
55	20240415	174900	442307090	15730	15730	15730	15730	0
56	20240415	174800	442307090	15730	15730	15730	15730	0
57	20240415	174700	442307090	15730	15730	15730	15730	0
58	20240415	174600	442307090	15730	15730	15730	15730	0
59	20240415	174500	442307090	15730	15730	15730	15730	0
60	20240415	174400	442307090	15730	15730	15730	15730	0
61	20240415	174300	442307090	15730	15730	15730	15730	0
62	20240415	174200	442307090	15730	15730	15730	15730	1610
63	20240415	174100	442307090	15730	15730	15730	15730	0
64	20240415	174000	442307090	15730	15730	15730	15730	0
65	20240415	173900	442307090	15730	15730	15730	15730	0
66	20240415	173800	442307090	15730	15730	15730	15730	0
67	20240415	173700	442307090	15730	15730	15730	15730	0
68	20240415	173600	442307090	15730	15730	15730	15730	0
69	20240415	173500	442307090	15730	15730	15730	15730	0
70	20240415	173400	442307090	15730	15730	15730	15730	0
71	20240415	173300	442307090	15730	15730	15730	15730	0
72	20240415	173200	442307090	15730	15730	15730	15730	0
73	20240415	173100	442307090	15730	15730	15730	15730	0
74	20240415	173000	442307090	15730	15730	15730	15730	0
75	20240415	172900	442307090	15730	15730	15730	15730	0
76	20240415	172800	442307090	15730	15730	15730	15730	0
77	20240415	172700	442307090	15730	15730	15730	15730	0
78	20240415	172600	442307090	15730	15730	15730	15730	0
79	20240415	172500	442307090	15730	15730	15730	15730	0
80	20240415	172400	442307090	15730	15730	15730	15730	0
81	20240415	172300	442307090	15730	15730	15730	15730	0
82	20240415	172200	442307090	15730	15730	15730	15730	0
83	20240415	172100	442307090	15730	15730	15730	15730	0
84	20240415	172000	442307090	15730	15730	15730	15730	0
85	20240415	171900	442307090	15730	15730	15730	15730	0
86	20240415	171800	442307090	15730	15730	15730	15730	0
87	20240415	171700	442307090	15730	15730	15730	15730	0
88	20240415	171600	442307090	15730	15730	15730	15730	0
89	20240415	171500	442307090	15730	15730	15730	15730	0
90	20240415	171400	442307090	15730	15730	15730	15730	0
91	20240415	171300	442307090	15730	15730	15730	15730	0
92	20240415	171200	442307090	15730	15730	15730	15730	1610
93	20240415	171100	442307090	15730	15730	15730	15730	0
94	20240415	171000	442307090	15730	15730	15730	15730	0
95	20240415	170900	442307090	15730	15730	15730	15730	0
96	20240415	170800	442307090	15730	15730	15730	15730	0
97	20240415	170700	442307090	15730	15730	15730	15730	0
98	20240415	170600	442307090	15730	15730	15730	15730	0
99	20240415	170500	442307090	15730	15730	15730	15730	0
100	20240415	170400	442307090	15730	15730	15730	15730	0
101	20240415	170300	442307090	15730	15730	15730	15730	0
102	20240415	170200	442307090	15730	15730	15730	15730	0
103	20240415	170100	442307090	15730	15730	15730	15730	0
104	20240415	170000	442307090	15730	15730	15730	15730	0
105	20240415	165900	442307090	15730	15730	15730	15730	0
106	20240415	165800	442307090	15730	15730	15730	15730	0
107	20240415	165700	442307090	15730	15730	15730	15730	0
108	20240415	165600	442307090	15730	15730	15730	15730	0
109	20240415	165500	442307090	15730	15730	15730	15730	0
110	20240415	165400	442307090	15730	15730	15730	15730	0
111	20240415	165300	442307090	15730	15730	15730	15730	0
112	20240415	165200	442307090	15730	15730	15730	15730	0
113	20240415	165100	442307090	15730	15730	15730	15730	0
114	20240415	165000	442307090	15730	15730	15730	15730	0
115	20240415	164900	442307090	15730	15730	15730	15730	0
116	20240415	164800	442307090	15730	15730	15730	15730	0
117	20240415	164700	442307090	15730	15730	15730	15730	0
118	20240415	164600	442307090	15730	15730	15730	15730	0
119	20240415	164500	442307090	15730	15730	15730	15730	0
120	20240415	164400	442307090	15730	15730	15730	15730	0
121	20240415	164300	442307090	15730	15730	15730	15730	0
122	20240415	164200	442307090	15730	15730	15730	15730	1610
123	20240415	164100	442307090	15730	15730	15730	15730	0
124	20240415	164000	442307090	15730	15730	15730	15730	0
125	20240415	163900	442307090	15730	15730	15730	15730	0
126	20240415	163800	442307090	15730	15730	15730	15730	0
127	20240415	163700	442307090	15730	15730	15730	15730	0
128	20240415	163600	442307090	15730	15730	15730	15730	0
129	20240415	163500	442307090	15730	15730	15730	15730	0
130	20240415	163400	442307090	15730	15730	15730	15730	0
131	20240415	163300	442307090	15730	15730	15730	15730	0
132	20240415	163200	442307090	15730	15730	15730	15730	0
133	20240415	163100	442307090	15730	15730	15730	15730	0
134	20240415	163000	442307090	15730	15730	15730	15730	0
135	20240415	162900	442307090	15730	15730	15730	15730	0
136	20240415	162800	442307090	15730	15730	15730	15730	0
137	20240415	162700	442307090	15730	15730	15730	15730	0
138	20240415	162600	442307090	15730	15730	15730	15730	0
139	20240415	162500	442307090	15730	15730	15730	15730	0
140	20240415	162400	442307090	15730	15730	15730	15730	0
141	20240415	162300	442307090	15730	15730	15730	15730	0
142	20240415	162200	442307090	15730	15730	15730	15730	0
143	20240415	162100	442307090	15730	15730	15730	15730	0
144	20240415	162000	442307090	15730	15730	15730	15730	0
145	20240415	161900	442307090	15730	15730	15730	15730	0
146	20240415	161800	442307090	15730	15730	15730	15730	0
147	20240415	161700	442307090	15730	15730	15730	15730	0
148	20240415	161600	442307090	15730	15730	15730	15730	0
149	20240415	161500	442307090	15730	15730	15730	15730	0
150	20240415	161400	442307090	15730	15730	15730	15730	0
151	20240415	161300	442307090	15730	15730	15730	15730	0
152	20240415	161200	442307090	15730	15730	15730	15730	1610
153	20240415	161100	442307090	15730	15730	15730	15730	0
154	20240415	161000	442307090	15730	15730	15730	15730	0
155	20240415	160900	442307090	15730	15730	15730	15730	0
156	20240415	160800	442307090	15730	15730	15730	15730	0
157	20240415	160700	442307090	15730	15730	15730	15730	0
158	20240415	160600	442307090	15730	15730	15730	15730	0
159	20240415	160500	442307090	15730	15730	15730	15730	0
160	20240415	160400	442307090	15730	15730	15730	15730	0
161	20240415	160300	442307090	15730	15730	15730	15730	0
162	20240415	160200	442307090	15730	15730	15730	15730	0
163	20240415	160100	442307090	15730	15730	15730	15730	0
164	20240415	160000	442307090	15730	15730	15730	15730	0
165	20240415	155900	442307090	15730	15730	15730	15730	0
166	20240415	155800	442307090	15730	15730	15730	15730	0
167	20240415	155700	442307090	15730	15730	15730	15730	0
168	20240415	155600	442307090	15730	15730	15730	15730	0
169	20240415	155500	442307090	15730	15730	15730	15730	0
170	20240415	155400	442307090	15730	15730	15730	15730	0
171	20240415	155300	442307090	15730	15730	15730	15730	0
172	20240415	155200	442307090	15730	15730	15730	15730	0
173	20240415	155100	442307090	15730	15730	15730	15730	0
174	20240415	155000	442307090	15730	15730	15730	15730	0
175	20240415	154900	442307090	15730	15730	15730	15730	0
176	20240415	154800	442307090	15730	15730	15730	15730	0
177	20240415	154700	442307090	15730	15730	15730	15730	0
178	20240415	154600	442307090	15730	15730	15730	15730	0
179	20240415	154500	442307090	15730	15730	15730	15730	0
180	20240415	154400	442307090	15730	15730	15730	15730	0
181	20240415	154300	442307090	15730	15730	15730	15730	0
182	20240415	154200	442307090	15730	15730	15730	15730	1610
183	20240415	154100	442307090	15730	15730	15730	15730	0
184	20240415	154000	442307090	15730	15730	15730	15730	0
185	20240415	153900	442307090	15730	15730	15730	15730	0
186	20240415	153800	442307090	15730	15730	15730	15730	0
187	20240415	153700	442307090	15730	15730	15730	15730	0
188	20240415	153600	442307090	15730	15730	15730	15730	0
189	20240415	153500	442307090	15730	15730	15730	15730	0
190	20240415	153400	442307090	15730	15730	15730	15730	0
191	20240415	153300	442307090	15730	15730	15730	15730	0
192	20240415	153200	442307090	15730	15730	15730	15730	0
193	20240415	153100	442307090	15730	15730	15730	15730	0
194	20240415	153000	442307090	15730	15730	15730	15730	1610
195	20240415	152900	416981790	15670	15670	15670	15670	0
196	20240415	152800	416981790	15670	15670	15670	15670	0
197	20240415	152700	416981790	15670	15670	15670	15670	0
198	20240415	152600	416981790	15670	15670	15670	15670	0
199	20240415	152500	416981790	15670	15670	15670	15670	0
200	20240415	152400	416981790	15670	15670	15670	15670	0
201	20240415	152300	416981790	15670	15670	15670	15670	0
202	20240415	152200	416981790	15670	15670	15670	15670	0
203	20240415	152100	416981790	15670	15670	15670	15670	0
204	20240415	152000	416981790	15670	15670	15670	15670	0
205	20240415	151900	416981790	15670	15670	15670	15650	202
206	20240415	151800	413816470	15680	15660	15680	15660	27
207	20240415	151700	413393130	15680	15680	15680	15680	0
208	20240415	151600	413393130	15680	15670	15680	15660	62
209	20240415	151500	412421420	15660	15660	15660	15660	34
210	20240415	151400	411888980	15670	15670	15670	15670	23
211	20240415	151300	411528570	15670	15670	15670	15670	24
212	20240415	151200	411152490	15670	15670	15680	15670	10
213	20240415	151100	410995740	15680	15670	15680	15670	38
214	20240415	151000	410400170	15680	15670	15680	15670	67
215	20240415	150900	409350240	15660	15660	15660	15660	1
216	20240415	150800	409334580	15670	15670	15670	15670	34
217	20240415	150700	408801800	15670	15670	15670	15670	85
218	20240415	150600	407469850	15680	15690	15690	15670	36
219	20240415	150500	406905380	15670	15670	15670	15670	21
220	20240415	150400	406576310	15660	15660	15660	15660	0
221	20240415	150300	406576310	15660	15670	15670	15660	28
222	20240415	150200	406137570	15670	15670	15670	15670	28
223	20240415	150100	405698810	15660	15660	15660	15660	5
224	20240415	150000	405620510	15660	15670	15670	15660	50
225	20240415	145900	404837050	15670	15670	15670	15670	6
226	20240415	145800	404743030	15670	15670	15670	15670	0
227	20240415	145700	404743030	15670	15680	15690	15670	249
228	20240415	145600	400840690	15690	15680	15690	15680	5
229	20240415	145500	400762260	15690	15680	15690	15680	30
230	20240415	145400	400291840	15680	15670	15680	15670	24
231	20240415	145300	399915530	15680	15680	15680	15680	0
232	20240415	145200	399915530	15680	15680	15680	15680	13
233	20240415	145100	399711690	15670	15670	15670	15670	26
234	20240415	145000	399304270	15680	15680	15680	15680	0
235	20240415	144900	399304270	15680	15680	15680	15680	23
236	20240415	144800	398943630	15700	15700	15700	15700	0
237	20240415	144700	398943630	15700	15670	15700	15670	75
238	20240415	144600	397767420	15670	15670	15670	15670	20
239	20240415	144500	397454020	15670	15690	15690	15670	363
240	20240415	144400	391761170	15690	15680	15690	15680	38
241	20240415	144300	391164960	15680	15670	15680	15670	40
242	20240415	144200	390537770	15670	15670	15670	15670	21
243	20240415	144100	390208700	15660	15660	15660	15660	50
244	20240415	144000	389425700	15660	15660	15660	15660	0
245	20240415	143900	389425700	15660	15660	15660	15660	30
246	20240415	143800	388955900	15660	15660	15660	15660	22
247	20240415	143700	388611380	15660	15660	15660	15660	0
248	20240415	143600	388611380	15660	15680	15680	15660	89
249	20240415	143500	387216840	15660	15660	15660	15660	0
250	20240415	143400	387216840	15660	15660	15660	15660	95
251	20240415	143300	385729140	15660	15660	15660	15660	25
252	20240415	143200	385337640	15660	15660	15660	15660	32
253	20240415	143100	384836520	15670	15670	15670	15670	26
254	20240415	143000	384429100	15660	15660	15660	15660	8
255	20240415	142900	384303820	15650	15660	15660	15650	76
256	20240415	142800	383114410	15650	15660	15660	15650	29
257	20240415	142700	382660280	15650	15660	15660	15650	64
258	20240415	142600	381658650	15660	15660	15660	15660	36
259	20240415	142500	381094890	15660	15650	15660	15650	19
260	20240415	142400	380797450	15660	15660	15660	15660	0
261	20240415	142300	380797450	15660	15650	15660	15650	213
262	20240415	142200	377463740	15640	15650	15650	15640	45
263	20240415	142100	376759600	15650	15660	15660	15640	470
264	20240415	142000	369399690	15660	15670	15670	15660	35
265	20240415	141900	368851330	15670	15670	15670	15670	3
266	20240415	141800	368804320	15660	15660	15660	15660	11
267	20240415	141700	368632060	15650	15650	15660	15650	503
268	20240415	141600	360755520	15650	15650	15650	15650	2
269	20240415	141500	360724220	15660	15660	15660	15660	24
270	20240415	141400	360348380	15640	15660	15670	15640	113
271	20240415	141300	358579900	15660	15660	15660	15660	0
272	20240415	141200	358579900	15660	15660	15660	15660	23
273	20240415	141100	358219720	15660	15660	15660	15660	27
274	20240415	141000	357796900	15660	15670	15670	15660	35
275	20240415	140900	357248780	15670	15660	15670	15660	14
276	20240415	140800	357029510	15660	15660	15660	15660	0
277	20240415	140700	357029510	15660	15660	15660	15660	27
278	20240415	140600	356606690	15660	15660	15660	15660	28
279	20240415	140500	356168210	15660	15660	15660	15660	0
280	20240415	140400	356168210	15660	15660	15660	15660	28
281	20240415	140300	355729730	15660	15660	15660	15660	0
282	20240415	140200	355729730	15660	15650	15660	15650	39
283	20240415	140100	355119090	15650	15660	15660	15650	65
284	20240415	140000	354101580	15660	15670	15680	15660	40
285	20240415	135900	353474890	15690	15690	15690	15690	0
286	20240415	135800	353474890	15690	15680	15690	15680	59
287	20240415	135700	352549490	15670	15660	15670	15660	11
288	20240415	135600	352377210	15660	15660	15660	15660	8
289	20240415	135500	352251930	15660	15660	15660	15660	4
290	20240415	135400	352189290	15640	15640	15640	15640	0
291	20240415	135300	352189290	15640	15680	15680	15640	769
292	20240415	135200	340154230	15700	15680	15700	15660	315
293	20240415	135100	335220200	15680	15680	15680	15680	26
294	20240415	135000	334812520	15680	15680	15680	15680	30
295	20240415	134900	334342120	15670	15670	15670	15670	0
296	20240415	134800	334342120	15670	15670	15670	15670	14
297	20240415	134700	334122740	15670	15670	15670	15670	22
298	20240415	134600	333778000	15660	15660	15660	15660	12
299	20240415	134500	333590080	15650	15670	15670	15650	137
300	20240415	134400	331443350	15670	15670	15670	15660	111
301	20240415	134300	329704140	15660	15660	15670	15660	42
302	20240415	134200	329046140	15660	15660	15660	15660	6
303	20240415	134100	328952180	15660	15660	15660	15660	28
304	20240415	134000	328513700	15670	15670	15670	15670	2
305	20240415	133900	328482360	15660	15670	15670	15660	40
306	20240415	133800	327855730	15660	15660	15660	15660	4
307	20240415	133700	327793090	15660	15650	15660	15650	52
308	20240415	133600	326978880	15670	15670	15670	15670	0
309	20240415	133500	326978880	15670	15660	15670	15660	23
310	20240415	133400	326618690	15650	15660	15670	15650	72
311	20240415	133300	325490950	15650	15650	15650	15650	0
312	20240415	133200	325490950	15650	15660	15660	15650	38
313	20240415	133100	324895980	15650	15650	15650	15650	4
314	20240415	133000	324833380	15650	15650	15660	15650	11
315	20240415	132900	324661210	15640	15640	15640	15640	14
316	20240415	132800	324442250	15640	15640	15640	15640	5
317	20240415	132700	324364050	15650	15650	15650	15650	24
318	20240415	132600	323988450	15650	15650	15650	15650	27
319	20240415	132500	323565900	15640	15650	15650	15640	11
320	20240415	132400	323393840	15650	15650	15650	15650	24
321	20240415	132300	323018240	15640	15650	15650	15640	33
322	20240415	132200	322501890	15650	15650	15650	15650	2
323	20240415	132100	322470590	15650	15640	15650	15640	34
324	20240415	132000	321938590	15640	15640	15640	15640	0
325	20240415	131900	321938590	15640	15640	15640	15640	14
326	20240415	131800	321719630	15650	15650	15650	15650	25
327	20240415	131700	321328380	15640	15640	15640	15640	0
328	20240415	131600	321328380	15640	15650	15650	15640	35
329	20240415	131500	320780710	15640	15650	15650	15640	27
330	20240415	131400	320358200	15640	15640	15640	15640	11
331	20240415	131300	320186160	15640	15640	15640	15640	2
332	20240415	131200	320154880	15650	15640	15650	15640	35
333	20240415	131100	319607460	15640	15640	15640	15640	54
334	20240415	131000	318762900	15650	15660	15660	15650	126
335	20240415	130900	316790780	15650	15650	15650	15650	10
336	20240415	130800	316634280	15660	15660	15670	15660	31
337	20240415	130700	316148800	15670	15650	15670	15650	14
338	20240415	130600	315929660	15660	15660	15660	15660	0
339	20240415	130500	315929660	15660	15650	15660	15650	27
340	20240415	130400	315507090	15660	15650	15660	15650	6
341	20240415	130300	315413150	15650	15630	15650	15630	15
342	20240415	130200	315178620	15640	15640	15640	15640	22
343	20240415	130100	314834540	15640	15640	15640	15640	1
344	20240415	130000	314818900	15630	15630	15630	15630	19
345	20240415	125900	314521930	15630	15630	15630	15630	28
346	20240415	125800	314084290	15620	15620	15620	15620	10
347	20240415	125700	313928090	15630	15630	15630	15630	23
348	20240415	125600	313568600	15620	15630	15630	15620	17
349	20240415	125500	313303010	15620	15620	15620	15620	14
350	20240415	125400	313084330	15600	15600	15600	15600	0
351	20240415	125300	313084330	15600	15620	15620	15600	63
352	20240415	125200	312100870	15600	15630	15630	15600	1515
353	20240415	125100	288461230	15640	15650	15650	15640	29
354	20240415	125000	288007450	15650	15650	15650	15650	0
355	20240415	124900	288007450	15650	15640	15650	15640	37
356	20240415	124800	287428490	15660	15650	15660	15650	9
357	20240415	124700	287287630	15650	15650	15650	15650	34
358	20240415	124600	286755530	15660	15660	15660	15660	26
359	20240415	124500	286348370	15650	15650	15650	15650	1
360	20240415	124400	286332720	15660	15650	15660	15650	37
361	20240415	124300	285753400	15660	15630	15660	15630	23
362	20240415	124200	285393750	15630	15630	15630	15630	6
363	20240415	124100	285299970	15630	15630	15630	15630	42
364	20240415	124000	284643510	15630	15630	15630	15630	9
365	20240415	123900	284502840	15640	15640	15640	15640	29
366	20240415	123800	284049280	15640	15640	15640	15640	32
367	20240415	123700	283548800	15630	15630	15630	15630	11
368	20240415	123600	283376870	15630	15640	15640	15630	27
369	20240415	123500	282954620	15630	15640	15640	15630	35
370	20240415	123400	282407310	15640	15640	15640	15640	0
371	20240415	123300	282407310	15640	15640	15640	15630	48
372	20240415	123200	281656690	15640	15640	15640	15640	4
373	20240415	123100	281594130	15640	15630	15640	15630	33
374	20240415	123000	281078110	15640	15640	15640	15640	41
375	20240415	122900	280436870	15640	15640	15640	15640	2
376	20240415	122800	280405590	15640	15640	15640	15630	35
377	20240415	122700	279858300	15640	15630	15640	15630	13
378	20240415	122600	279655090	15630	15630	15630	15630	4
379	20240415	122500	279592570	15620	15660	15660	15620	1680
380	20240415	122400	253336260	15660	15660	15660	15660	11
381	20240415	122300	253164000	15670	15670	15670	15670	38
382	20240415	122200	252568540	15680	15670	15680	15670	33
383	20240415	122100	252051180	15670	15670	15680	15670	22
384	20240415	122000	251706380	15680	15670	15680	15670	28
385	20240415	121900	251267600	15660	15670	15670	15660	36
386	20240415	121800	250703590	15660	15660	15660	15660	2
387	20240415	121700	250672270	15660	15650	15660	15650	10
388	20240415	121600	250515760	15670	15670	15670	15670	1
389	20240415	121500	250500090	15670	15660	15670	15660	48
390	20240415	121400	249748140	15660	15650	15660	15650	6
391	20240415	121300	249654230	15650	15650	15650	15650	0
392	20240415	121200	249654230	15650	15650	15650	15650	14
393	20240415	121100	249435130	15650	15660	15670	15650	41
394	20240415	121000	248793180	15670	15660	15670	15660	16
395	20240415	120900	248542600	15660	15660	15660	15660	14
396	20240415	120800	248323360	15660	15660	15660	15660	25
397	20240415	120700	247931860	15660	15660	15660	15660	2
398	20240415	120600	247900540	15660	15650	15660	15650	19
399	20240415	120500	247603180	15640	15650	15650	15640	21
400	20240415	120400	247274640	15650	15650	15650	15650	137
401	20240415	120300	245130590	15660	15670	15670	15660	53
402	20240415	120200	244300290	15660	15660	15660	15660	0
403	20240415	120100	244300290	15660	15680	15680	15650	13
404	20240415	120000	244096770	15660	15680	15680	15660	60
405	20240415	115900	243156580	15670	15670	15670	15670	309
406	20240415	115800	238314550	15670	15670	15690	15670	4
407	20240415	115700	238251830	15670	15670	15670	15670	1
408	20240415	115600	238236160	15690	15680	15690	15660	46
409	20240415	115500	237515290	15690	15690	15690	15690	28
410	20240415	115400	237075970	15680	15680	15680	15680	8
411	20240415	115300	236950530	15690	15680	15690	15680	34
412	20240415	115200	236417110	15680	15680	15680	15680	17
413	20240415	115100	236150550	15680	15690	15690	15680	39
414	20240415	115000	235538670	15690	15680	15690	15680	24
415	20240415	114900	235162130	15680	15680	15680	15680	16
416	20240415	114800	234911250	15700	15680	15700	15680	3
417	20240415	114700	234864170	15680	15670	15680	15670	27
418	20240415	114600	234440820	15670	15670	15670	15670	2
419	20240415	114500	234409480	15700	15670	15700	15670	11
420	20240415	114400	234237080	15680	15670	15680	15670	40
421	20240415	114300	233610150	15660	15660	15660	15660	11
422	20240415	114200	233437890	15670	15670	15670	15670	22
423	20240415	114100	233093150	15670	15670	15670	15670	22
424	20240415	114000	232748410	15680	15670	15680	15670	40
425	20240415	113900	232121320	15670	15660	15680	15660	15
426	20240415	113800	231886370	15670	15660	15670	15660	35
427	20240415	113700	231337930	15650	15650	15650	15650	11
428	20240415	113600	231165780	15640	15640	15640	15640	13
429	20240415	113500	230962460	15640	15640	15640	15640	0
430	20240415	113400	230962460	15640	15640	15640	15640	24
431	20240415	113300	230587100	15630	15650	15650	15630	190
432	20240415	113200	227615760	15650	15650	15650	15650	4
433	20240415	113100	227553160	15650	15660	15660	15650	33
434	20240415	113000	227036460	15660	15660	15660	15660	29
435	20240415	112900	226582320	15670	15650	15670	15650	14
436	20240415	112800	226363190	15660	15660	15660	15660	26
437	20240415	112700	225956030	15650	15650	15650	15650	8
438	20240415	112600	225830830	15650	15650	15650	15650	2
439	20240415	112500	225799530	15660	15650	15680	15650	12
440	20240415	112400	225611600	15650	15650	15650	15640	40
441	20240415	112300	224985710	15650	15650	15650	15650	29
442	20240415	112200	224531860	15640	15650	15650	15640	33
443	20240415	112100	224015500	15650	15640	15650	15630	99
444	20240415	112000	222467760	15640	15630	15640	15630	25
445	20240415	111900	222076890	15630	15630	15630	15630	24
446	20240415	111800	221701770	15650	15620	15650	15620	12
447	20240415	111700	221514240	15620	15650	15650	15620	39
448	20240415	111600	220904780	15630	15620	15630	15620	16
449	20240415	111500	220654820	15630	15630	15650	15630	26
450	20240415	111400	220248410	15630	15630	15630	15630	21
451	20240415	111300	219920180	15620	15650	15650	15620	46
452	20240415	111200	219201630	15630	15620	15630	15620	272
453	20240415	111100	214952960	15610	15620	15670	15610	924
454	20240415	111000	200509090	15630	15630	15630	15630	20
455	20240415	110900	200196490	15630	15630	15630	15630	30
456	20240415	110800	199727590	15630	15620	15630	15620	33
457	20240415	110700	199211880	15630	15630	15630	15630	26
458	20240415	110600	198805500	15620	15620	15620	15620	10
459	20240415	110500	198649300	15630	15620	15630	15620	52
460	20240415	110400	197836850	15620	15620	15620	15620	31
461	20240415	110300	197352630	15620	15620	15620	15620	0
462	20240415	110200	197352630	15620	15620	15620	15620	21
463	20240415	110100	197024610	15610	15610	15610	15610	11
464	20240415	110000	196852900	15620	15600	15620	15600	166
465	20240415	105900	194261600	15610	15620	15620	15610	31
466	20240415	105800	193777410	15610	15610	15610	15610	10
467	20240415	105700	193621310	15610	15610	15610	15610	12
468	20240415	105600	193433990	15620	15610	15620	15610	27
469	20240415	105500	193012510	15610	15620	15620	15600	16
470	20240415	105400	192762800	15620	15610	15620	15610	56
471	20240415	105300	191888400	15600	15600	15600	15600	0
472	20240415	105200	191888400	15600	15620	15630	15600	1444
473	20240415	105100	169352700	15630	15630	15630	15630	29
474	20240415	105000	168899430	15620	15620	15620	15620	9
475	20240415	104900	168758850	15620	15620	15620	15620	20
476	20240415	104800	168446450	15620	15620	15620	15610	123
477	20240415	104700	166525340	15620	15620	15620	15620	0
478	20240415	104600	166525340	15620	15630	15630	15620	63
479	20240415	104500	165540990	15620	15630	15630	15620	10
480	20240415	104400	165384770	15630	15630	15630	15630	26
481	20240415	104300	164978390	15620	15630	15630	15620	32
482	20240415	104200	164478330	15620	15630	15630	15620	3
483	20240415	104100	164431450	15630	15620	15630	15620	29
484	20240415	104000	163978220	15620	15630	15630	15620	52
485	20240415	103900	163165770	15630	15630	15630	15630	15
486	20240415	103800	162931320	15620	15630	15630	15620	59
487	20240415	103700	162009530	15630	15630	15630	15630	28
488	20240415	103600	161571890	15630	15630	15630	15630	1
489	20240415	103500	161556260	15630	15630	15630	15630	28
490	20240415	103400	161118620	15630	15630	15630	15630	0
491	20240415	103300	161118620	15630	15620	15630	15620	63
492	20240415	103200	160134270	15620	15630	15630	15620	60
493	20240415	103100	159196810	15620	15620	15620	15620	0
494	20240415	103000	159196810	15620	15620	15620	15620	326
495	20240415	102900	154104690	15620	15630	15630	15610	411
496	20240415	102800	147685310	15620	15630	15630	15620	44
497	20240415	102700	146997820	15620	15650	15650	15620	830
498	20240415	102600	134020840	15650	15660	15660	15650	344
499	20240415	102500	128637190	15660	15660	15660	15660	25
500	20240415	102400	128245690	15660	15660	15660	15660	32
501	20240415	102300	127744570	15650	15650	15650	15650	0
502	20240415	102200	127744570	15650	15680	15680	15640	865
503	20240415	102100	114207110	15680	15690	15700	15680	47
504	20240415	102000	113469920	15690	15700	15700	15690	13
505	20240415	101900	113265930	15700	15680	15700	15680	47
506	20240415	101800	112528060	15670	15670	15670	15670	0
507	20240415	101700	112528060	15670	15670	15670	15670	4
508	20240415	101600	112465380	15660	15660	15660	15660	19
509	20240415	101500	112167840	15660	15660	15660	15660	16
510	20240415	101400	111917280	15660	15660	15660	15660	11
511	20240415	101300	111745020	15660	15660	15660	15660	48
512	20240415	101200	110993340	15650	15680	15680	15650	100
513	20240415	101100	109426890	15690	15690	15690	15690	27
514	20240415	101000	109003260	15690	15690	15690	15690	1
515	20240415	100900	108987570	15700	15700	15700	15690	79
516	20240415	100800	107747810	15700	15700	15700	15700	1
517	20240415	100700	107732110	15710	15710	15710	15710	0
518	20240415	100600	107732110	15710	15690	15710	15690	4
519	20240415	100500	107669330	15680	15680	15680	15680	1
520	20240415	100400	107653650	15690	15690	15690	15680	38
521	20240415	100300	107057440	15690	15680	15720	15680	242
522	20240415	100200	103259530	15710	15680	15710	15680	4
523	20240415	100100	103196720	15710	15670	15710	15670	27
524	20240415	100000	102773320	15670	15670	15670	15670	2
525	20240415	095900	102741980	15650	15680	15680	15650	78
526	20240415	095800	101521220	15650	15670	15670	15640	572
527	20240415	095700	92568080	15670	15650	15670	15650	113
528	20240415	095600	90798240	15660	15670	15670	15660	26
529	20240415	095500	90391010	15660	15670	15670	15660	89
530	20240415	095400	88997230	15670	15670	15670	15670	2
531	20240415	095300	88965890	15650	15650	15650	15650	0
532	20240415	095200	88965890	15650	15650	15650	15650	0
533	20240415	095100	88965890	15650	15650	15650	15650	0
534	20240415	095000	88965890	15650	15660	15660	15650	303
535	20240415	094900	84221270	15670	15670	15670	15670	21
536	20240415	094800	83892200	15680	15680	15680	15680	0
537	20240415	094700	83892200	15680	15680	15690	15680	55
538	20240415	094600	83029780	15690	15700	15700	15690	32
539	20240415	094500	82527680	15700	15700	15700	15700	1
540	20240415	094400	82511980	15700	15700	15700	15700	44
541	20240415	094300	81821180	15690	15690	15690	15690	1
542	20240415	094200	81805490	15700	15700	15700	15700	7
543	20240415	094100	81695590	15760	15690	15760	15690	13
544	20240415	094000	81490780	15710	15690	15710	15690	2
545	20240415	093900	81459380	15680	15680	15770	15680	339
546	20240415	093800	76143720	15690	15680	15690	15680	3
547	20240415	093700	76096660	15690	15690	15690	15690	1
548	20240415	093600	76080970	15730	15680	15730	15680	52
549	20240415	093500	75265510	15670	15660	15670	15660	317
550	20240415	093400	70301260	15650	15660	15660	15650	33
551	20240415	093300	69784490	15650	15650	15650	15650	0
552	20240415	093200	69784490	15650	15660	15660	15650	323
553	20240415	093100	64726800	15670	15670	15670	15670	326
554	20240415	093000	59618380	15670	15670	15670	15670	15
555	20240415	092900	59383330	15680	15700	15700	15680	398
556	20240415	092800	53140640	15700	15690	15700	15690	292
557	20240415	092700	48556250	15700	15700	15700	15700	20
558	20240415	092600	48242250	15700	15700	15700	15700	2
559	20240415	092500	48210850	15690	15690	15700	15690	136
560	20240415	092400	46076990	15680	15680	15680	15680	0
561	20240415	092300	46076990	15680	15680	15680	15680	0
562	20240415	092200	46076990	15680	15690	15690	15680	226
563	20240415	092100	42532160	15690	15700	15700	15680	145
564	20240415	092000	40257260	15700	15700	15700	15700	161
565	20240415	091900	37729560	15710	15710	15710	15710	105
566	20240415	091800	36080010	15700	15710	15710	15700	157
567	20240415	091700	33613890	15720	15730	15730	15720	356
568	20240415	091600	28015810	15730	15730	15730	15730	2
569	20240415	091500	27984350	15730	15730	15730	15730	212
570	20240415	091400	24649590	15740	15740	15790	15740	189
571	20240415	091300	21674440	15740	15750	15750	15740	257
572	20240415	091200	17629250	15750	15760	15760	15750	52
573	20240415	091100	16809820	15770	15780	15810	15770	89
574	20240415	091000	15406230	15780	15770	15780	15760	56
575	20240415	090900	14523210	15760	15780	15780	15750	36
576	20240415	090800	13955340	15760	15840	15910	15760	107
577	20240415	090700	12264530	15910	15910	15910	15910	63
578	20240415	090600	11262200	15920	15920	15920	15920	0
579	20240415	090500	11262200	15920	15920	15920	15920	3
580	20240415	090400	11214440	15810	15790	15810	15790	37
581	20240415	090300	10630150	15960	15730	15960	15730	252
582	20240415	090200	6640330	15730	15730	15730	15730	2
583	20240415	090100	6608870	15740	15800	15800	15730	148
584	20240415	090000	4278700	15810	15850	15850	15810	270