KissMeData/005250/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	184400	706616610	15710	15710	15710	15710	1682
3	20240422	184300	706616610	15710	15710	15710	15710	0
4	20240422	184200	706616610	15710	15710	15710	15710	0
5	20240422	184100	706616610	15710	15710	15710	15710	0
6	20240422	184000	706616610	15710	15710	15710	15710	0
7	20240422	183900	706616610	15710	15710	15710	15710	0
8	20240422	183800	706616610	15710	15710	15710	15710	0
9	20240422	183700	706616610	15710	15710	15710	15710	0
10	20240422	183600	706616610	15710	15710	15710	15710	0
11	20240422	183500	706616610	15710	15710	15710	15710	0
12	20240422	183400	706616610	15710	15710	15710	15710	0
13	20240422	183300	706616610	15710	15710	15710	15710	0
14	20240422	183200	706616610	15710	15710	15710	15710	0
15	20240422	183100	706616610	15710	15710	15710	15710	0
16	20240422	183000	706616610	15710	15710	15710	15710	0
17	20240422	182900	706616610	15710	15710	15710	15710	0
18	20240422	182800	706616610	15710	15710	15710	15710	0
19	20240422	182700	706616610	15710	15710	15710	15710	0
20	20240422	182600	706616610	15710	15710	15710	15710	0
21	20240422	182500	706616610	15710	15710	15710	15710	0
22	20240422	182400	706616610	15710	15710	15710	15710	0
23	20240422	182300	706616610	15710	15710	15710	15710	0
24	20240422	182200	706616610	15710	15710	15710	15710	0
25	20240422	182100	706616610	15710	15710	15710	15710	0
26	20240422	182000	706616610	15710	15710	15710	15710	0
27	20240422	181900	706616610	15710	15710	15710	15710	0
28	20240422	181800	706616610	15710	15710	15710	15710	0
29	20240422	181700	706616610	15710	15710	15710	15710	0
30	20240422	181600	706616610	15710	15710	15710	15710	0
31	20240422	181500	706616610	15710	15710	15710	15710	0
32	20240422	181400	706616610	15710	15710	15710	15710	1682
33	20240422	181300	706616610	15710	15710	15710	15710	0
34	20240422	181200	706616610	15710	15710	15710	15710	0
35	20240422	181100	706616610	15710	15710	15710	15710	0
36	20240422	181000	706616610	15710	15710	15710	15710	0
37	20240422	180900	706616610	15710	15710	15710	15710	0
38	20240422	180800	706616610	15710	15710	15710	15710	0
39	20240422	180700	706616610	15710	15710	15710	15710	0
40	20240422	180600	706616610	15710	15710	15710	15710	0
41	20240422	180500	706616610	15710	15710	15710	15710	0
42	20240422	180400	706616610	15710	15710	15710	15710	0
43	20240422	180300	706616610	15710	15710	15710	15710	0
44	20240422	180200	706616610	15710	15710	15710	15710	0
45	20240422	180100	706616610	15710	15710	15710	15710	0
46	20240422	180000	706616610	15710	15710	15710	15710	0
47	20240422	175900	706616610	15710	15710	15710	15710	0
48	20240422	175800	706616610	15710	15710	15710	15710	0
49	20240422	175700	706616610	15710	15710	15710	15710	0
50	20240422	175600	706616610	15710	15710	15710	15710	0
51	20240422	175500	706616610	15710	15710	15710	15710	0
52	20240422	175400	706616610	15710	15710	15710	15710	0
53	20240422	175300	706616610	15710	15710	15710	15710	0
54	20240422	175200	706616610	15710	15710	15710	15710	0
55	20240422	175100	706616610	15710	15710	15710	15710	0
56	20240422	175000	706616610	15710	15710	15710	15710	0
57	20240422	174900	706616610	15710	15710	15710	15710	0
58	20240422	174800	706616610	15710	15710	15710	15710	0
59	20240422	174700	706616610	15710	15710	15710	15710	0
60	20240422	174600	706616610	15710	15710	15710	15710	0
61	20240422	174500	706616610	15710	15710	15710	15710	0
62	20240422	174400	706616610	15710	15710	15710	15710	1682
63	20240422	174300	706616610	15710	15710	15710	15710	0
64	20240422	174200	706616610	15710	15710	15710	15710	0
65	20240422	174100	706616610	15710	15710	15710	15710	0
66	20240422	174000	706616610	15710	15710	15710	15710	0
67	20240422	173900	706616610	15710	15710	15710	15710	0
68	20240422	173800	706616610	15710	15710	15710	15710	0
69	20240422	173700	706616610	15710	15710	15710	15710	0
70	20240422	173600	706616610	15710	15710	15710	15710	0
71	20240422	173500	706616610	15710	15710	15710	15710	0
72	20240422	173400	706616610	15710	15710	15710	15710	0
73	20240422	173300	706616610	15710	15710	15710	15710	0
74	20240422	173200	706616610	15710	15710	15710	15710	0
75	20240422	173100	706616610	15710	15710	15710	15710	0
76	20240422	173000	706616610	15710	15710	15710	15710	0
77	20240422	172900	706616610	15710	15710	15710	15710	0
78	20240422	172800	706616610	15710	15710	15710	15710	0
79	20240422	172700	706616610	15710	15710	15710	15710	0
80	20240422	172600	706616610	15710	15710	15710	15710	0
81	20240422	172500	706616610	15710	15710	15710	15710	0
82	20240422	172400	706616610	15710	15710	15710	15710	0
83	20240422	172300	706616610	15710	15710	15710	15710	0
84	20240422	172200	706616610	15710	15710	15710	15710	0
85	20240422	172100	706616610	15710	15710	15710	15710	0
86	20240422	172000	706616610	15710	15710	15710	15710	0
87	20240422	171900	706616610	15710	15710	15710	15710	0
88	20240422	171800	706616610	15710	15710	15710	15710	0
89	20240422	171700	706616610	15710	15710	15710	15710	0
90	20240422	171600	706616610	15710	15710	15710	15710	0
91	20240422	171500	706616610	15710	15710	15710	15710	0
92	20240422	171400	706616610	15710	15710	15710	15710	1682
93	20240422	171300	706616610	15710	15710	15710	15710	0
94	20240422	171200	706616610	15710	15710	15710	15710	0
95	20240422	171100	706616610	15710	15710	15710	15710	0
96	20240422	171000	706616610	15710	15710	15710	15710	0
97	20240422	170900	706616610	15710	15710	15710	15710	0
98	20240422	170800	706616610	15710	15710	15710	15710	0
99	20240422	170700	706616610	15710	15710	15710	15710	0
100	20240422	170600	706616610	15710	15710	15710	15710	0
101	20240422	170500	706616610	15710	15710	15710	15710	0
102	20240422	170400	706616610	15710	15710	15710	15710	0
103	20240422	170300	706616610	15710	15710	15710	15710	0
104	20240422	170200	706616610	15710	15710	15710	15710	0
105	20240422	170100	706616610	15710	15710	15710	15710	0
106	20240422	170000	706616610	15710	15710	15710	15710	0
107	20240422	165900	706616610	15710	15710	15710	15710	0
108	20240422	165800	706616610	15710	15710	15710	15710	0
109	20240422	165700	706616610	15710	15710	15710	15710	0
110	20240422	165600	706616610	15710	15710	15710	15710	0
111	20240422	165500	706616610	15710	15710	15710	15710	0
112	20240422	165400	706616610	15710	15710	15710	15710	0
113	20240422	165300	706616610	15710	15710	15710	15710	0
114	20240422	165200	706616610	15710	15710	15710	15710	0
115	20240422	165100	706616610	15710	15710	15710	15710	0
116	20240422	165000	706616610	15710	15710	15710	15710	0
117	20240422	164900	706616610	15710	15710	15710	15710	0
118	20240422	164800	706616610	15710	15710	15710	15710	0
119	20240422	164700	706616610	15710	15710	15710	15710	0
120	20240422	164600	706616610	15710	15710	15710	15710	0
121	20240422	164500	706616610	15710	15710	15710	15710	0
122	20240422	164400	706616610	15710	15710	15710	15710	1682
123	20240422	164300	706616610	15710	15710	15710	15710	0
124	20240422	164200	706616610	15710	15710	15710	15710	0
125	20240422	164100	706616610	15710	15710	15710	15710	0
126	20240422	164000	706616610	15710	15710	15710	15710	0
127	20240422	163900	706616610	15710	15710	15710	15710	0
128	20240422	163800	706616610	15710	15710	15710	15710	0
129	20240422	163700	706616610	15710	15710	15710	15710	0
130	20240422	163600	706616610	15710	15710	15710	15710	0
131	20240422	163500	706616610	15710	15710	15710	15710	0
132	20240422	163400	706616610	15710	15710	15710	15710	0
133	20240422	163300	706616610	15710	15710	15710	15710	0
134	20240422	163200	706616610	15710	15710	15710	15710	0
135	20240422	163100	706616610	15710	15710	15710	15710	0
136	20240422	163000	706616610	15710	15710	15710	15710	0
137	20240422	162900	706616610	15710	15710	15710	15710	0
138	20240422	162800	706616610	15710	15710	15710	15710	0
139	20240422	162700	706616610	15710	15710	15710	15710	0
140	20240422	162600	706616610	15710	15710	15710	15710	0
141	20240422	162500	706616610	15710	15710	15710	15710	0
142	20240422	162400	706616610	15710	15710	15710	15710	0
143	20240422	162300	706616610	15710	15710	15710	15710	0
144	20240422	162200	706616610	15710	15710	15710	15710	0
145	20240422	162100	706616610	15710	15710	15710	15710	0
146	20240422	162000	706616610	15710	15710	15710	15710	0
147	20240422	161900	706616610	15710	15710	15710	15710	0
148	20240422	161800	706616610	15710	15710	15710	15710	0
149	20240422	161700	706616610	15710	15710	15710	15710	0
150	20240422	161600	706616610	15710	15710	15710	15710	0
151	20240422	161500	706616610	15710	15710	15710	15710	0
152	20240422	161400	706616610	15710	15710	15710	15710	1682
153	20240422	161300	706616610	15710	15710	15710	15710	0
154	20240422	161200	706616610	15710	15710	15710	15710	0
155	20240422	161100	706616610	15710	15710	15710	15710	0
156	20240422	161000	706616610	15710	15710	15710	15710	0
157	20240422	160900	706616610	15710	15710	15710	15710	0
158	20240422	160800	706616610	15710	15710	15710	15710	0
159	20240422	160700	706616610	15710	15710	15710	15710	0
160	20240422	160600	706616610	15710	15710	15710	15710	0
161	20240422	160500	706616610	15710	15710	15710	15710	0
162	20240422	160400	706616610	15710	15710	15710	15710	0
163	20240422	160300	706616610	15710	15710	15710	15710	0
164	20240422	160200	706616610	15710	15710	15710	15710	0
165	20240422	160100	706616610	15710	15710	15710	15710	0
166	20240422	160000	706616610	15710	15710	15710	15710	0
167	20240422	155900	706616610	15710	15710	15710	15710	0
168	20240422	155800	706616610	15710	15710	15710	15710	0
169	20240422	155700	706616610	15710	15710	15710	15710	0
170	20240422	155600	706616610	15710	15710	15710	15710	0
171	20240422	155500	706616610	15710	15710	15710	15710	0
172	20240422	155400	706616610	15710	15710	15710	15710	0
173	20240422	155300	706616610	15710	15710	15710	15710	0
174	20240422	155200	706616610	15710	15710	15710	15710	0
175	20240422	155100	706616610	15710	15710	15710	15710	0
176	20240422	155000	706616610	15710	15710	15710	15710	0
177	20240422	154900	706616610	15710	15710	15710	15710	0
178	20240422	154800	706616610	15710	15710	15710	15710	0
179	20240422	154700	706616610	15710	15710	15710	15710	0
180	20240422	154600	706616610	15710	15710	15710	15710	0
181	20240422	154500	706616610	15710	15710	15710	15710	0
182	20240422	154400	706616610	15710	15710	15710	15710	1682
183	20240422	154300	706616610	15710	15710	15710	15710	0
184	20240422	154200	706616610	15710	15710	15710	15710	0
185	20240422	154100	706616610	15710	15710	15710	15710	0
186	20240422	154000	706616610	15710	15710	15710	15710	0
187	20240422	153900	706616610	15710	15710	15710	15710	0
188	20240422	153800	706616610	15710	15710	15710	15710	0
189	20240422	153700	706616610	15710	15710	15710	15710	0
190	20240422	153600	706616610	15710	15710	15710	15710	0
191	20240422	153500	706616610	15710	15710	15710	15710	0
192	20240422	153400	706616610	15710	15710	15710	15710	0
193	20240422	153300	706616610	15710	15710	15710	15710	0
194	20240422	153200	706616610	15710	15710	15710	15710	0
195	20240422	153100	706616610	15710	15710	15710	15710	0
196	20240422	153000	706616610	15710	15710	15710	15710	1682
197	20240422	152900	680192390	15640	15640	15640	15640	0
198	20240422	152800	680192390	15640	15640	15640	15640	0
199	20240422	152700	680192390	15640	15640	15640	15640	0
200	20240422	152600	680192390	15640	15640	15640	15640	0
201	20240422	152500	680192390	15640	15640	15640	15640	0
202	20240422	152400	680192390	15640	15640	15640	15640	0
203	20240422	152300	680192390	15640	15640	15640	15640	0
204	20240422	152200	680192390	15640	15640	15640	15640	0
205	20240422	152100	680192390	15640	15640	15640	15640	0
206	20240422	152000	680192390	15640	15640	15640	15640	0
207	20240422	151900	680192390	15640	15660	15660	15640	38
208	20240422	151800	679597330	15660	15660	15660	15660	1
209	20240422	151700	679581670	15670	15630	15670	15630	637
210	20240422	151600	669613840	15640	15670	15670	15640	349
211	20240422	151500	664145520	15670	15690	15690	15670	460
212	20240422	151400	656932880	15700	15700	15700	15690	63
213	20240422	151300	655944130	15700	15700	15700	15700	75
214	20240422	151200	654766630	15700	15700	15700	15700	21
215	20240422	151100	654436930	15690	15690	15690	15690	36
216	20240422	151000	653872090	15700	15700	15710	15700	157
217	20240422	150900	651406440	15700	15700	15700	15700	0
218	20240422	150800	651406440	15700	15700	15700	15700	96
219	20240422	150700	649899240	15690	15690	15690	15690	1
220	20240422	150600	649883550	15700	15700	15700	15700	109
221	20240422	150500	648172250	15690	15690	15690	15690	11
222	20240422	150400	647999660	15700	15680	15700	15680	100
223	20240422	150300	646429920	15680	15700	15700	15680	643
224	20240422	150200	636340760	15700	15700	15700	15700	21
225	20240422	150100	636011060	15700	15690	15700	15690	76
226	20240422	150000	634817870	15700	15700	15700	15690	7
227	20240422	145900	634707980	15700	15690	15700	15690	76
228	20240422	145800	633514790	15690	15690	15690	15690	2
229	20240422	145700	633483410	15700	15690	15700	15690	198
230	20240422	145600	630376020	15680	15690	15690	15680	83
231	20240422	145500	629073760	15680	15680	15690	15680	103
232	20240422	145400	627458700	15690	15680	15690	15680	21
233	20240422	145300	627129400	15670	15670	15670	15670	1
234	20240422	145200	627113730	15680	15670	15680	15670	140
235	20240422	145100	624918810	15680	15670	15680	15670	36
236	20240422	145000	624354670	15670	15670	15670	15660	36
237	20240422	144900	623790560	15680	15680	15690	15670	157
238	20240422	144800	621328590	15680	15680	15680	15680	70
239	20240422	144700	620230990	15680	15670	15680	15670	35
240	20240422	144600	619682200	15670	15680	15680	15670	75
241	20240422	144500	618506210	15690	15670	15690	15670	42
242	20240422	144400	617847910	15660	15690	15690	15660	77
243	20240422	144300	616641290	15670	15690	15690	15670	77
244	20240422	144200	615433200	15690	15680	15690	15670	123
245	20240422	144100	613504560	15680	15680	15680	15680	3
246	20240422	144000	613457520	15670	15660	15670	15660	3
247	20240422	143900	613410520	15680	15680	15680	15680	102
248	20240422	143800	611811160	15690	15690	15690	15680	78
249	20240422	143700	610587350	15680	15680	15680	15680	80
250	20240422	143600	609332950	15680	15690	15690	15680	158
251	20240422	143500	606855140	15680	15690	15690	15680	76
252	20240422	143400	605662710	15680	15690	15690	15680	3
253	20240422	143300	605615660	15690	15680	15690	15680	156
254	20240422	143200	603168460	15670	15680	15680	15670	2
255	20240422	143100	603137110	15680	15670	15680	15670	91
256	20240422	143000	601710370	15680	15680	15680	15680	149
257	20240422	142900	599374050	15670	15650	15680	15650	6
258	20240422	142800	599280040	15680	15630	15680	15630	39
259	20240422	142700	598668960	15680	15670	15680	15650	176
260	20240422	142600	595912040	15660	15630	15660	15630	3
261	20240422	142500	595865090	15660	15650	15660	15640	110
262	20240422	142400	594142540	15670	15660	15670	15660	152
263	20240422	142300	591762170	15660	15640	15660	15640	40
264	20240422	142200	591135810	15640	15650	15650	15640	3
265	20240422	142100	591088870	15670	15640	15670	15640	3
266	20240422	142000	591041890	15680	15650	15680	15640	70
267	20240422	141900	589945130	15660	15670	15680	15660	187
268	20240422	141800	587014840	15660	15660	15660	15660	0
269	20240422	141700	587014840	15660	15670	15680	15660	10
270	20240422	141600	586858120	15670	15670	15670	15670	105
271	20240422	141500	585212770	15680	15680	15680	15680	0
272	20240422	141400	585212770	15680	15670	15680	15670	79
273	20240422	141300	583974820	15680	15660	15680	15660	3
274	20240422	141200	583927810	15670	15670	15670	15660	145
275	20240422	141100	581656100	15670	15670	15670	15670	2
276	20240422	141000	581624760	15680	15650	15680	15650	174
277	20240422	140900	578897850	15640	15640	15640	15640	32
278	20240422	140800	578397370	15630	15650	15650	15630	78
279	20240422	140700	577176720	15670	15650	15670	15640	12
280	20240422	140600	576988870	15660	15660	15660	15660	0
281	20240422	140500	576988870	15660	15660	15670	15650	81
282	20240422	140400	575720400	15660	15660	15670	15650	80
283	20240422	140300	574467600	15660	15670	15670	15660	76
284	20240422	140200	573277420	15660	15660	15680	15660	13
285	20240422	140100	573073710	15650	15650	15650	15650	1
286	20240422	140000	573058060	15670	15660	15670	15650	193
287	20240422	135900	570036090	15680	15680	15680	15680	0
288	20240422	135800	570036090	15680	15660	15680	15660	81
289	20240422	135700	568766840	15660	15650	15680	15650	78
290	20240422	135600	567544690	15660	15680	15680	15660	46
291	20240422	135500	566823890	15670	15660	15680	15660	83
292	20240422	135400	565523270	15660	15660	15660	15660	1
293	20240422	135300	565507610	15670	15670	15680	15670	78
294	20240422	135200	564284600	15670	15660	15670	15660	2
295	20240422	135100	564253270	15670	15670	15680	15670	81
296	20240422	135000	562983980	15670	15680	15680	15670	112
297	20240422	134900	561227830	15670	15670	15670	15670	1
298	20240422	134800	561212160	15680	15670	15680	15670	183
299	20240422	134700	558343800	15660	15670	15670	15650	5
300	20240422	134600	558265480	15650	15670	15670	15650	8
301	20240422	134500	558140210	15660	15660	15660	15660	0
302	20240422	134400	558140210	15660	15660	15670	15660	299
303	20240422	134300	553455660	15660	15650	15660	15650	2
304	20240422	134200	553424350	15650	15650	15650	15650	0
305	20240422	134100	553424350	15650	15650	15670	15650	79
306	20240422	134000	552187960	15650	15650	15650	15650	0
307	20240422	133900	552187960	15650	15630	15660	15630	6
308	20240422	133800	552094080	15650	15650	15650	15630	12
309	20240422	133700	551906390	15620	15660	15660	15620	7
310	20240422	133600	551796880	15650	15650	15650	15650	81
311	20240422	133500	550529230	15660	15650	15670	15650	117
312	20240422	133400	548697420	15660	15630	15660	15630	4
313	20240422	133300	548634830	15640	15630	15650	15630	38
314	20240422	133200	548040530	15620	15650	15680	15620	113
315	20240422	133100	546273060	15670	15670	15670	15670	0
316	20240422	133000	546273060	15670	15670	15670	15650	7
317	20240422	132900	546163390	15670	15680	15680	15660	153
318	20240422	132800	543765320	15680	15680	15680	15680	23
319	20240422	132700	543404680	15680	15680	15680	15680	79
320	20240422	132600	542165960	15680	15680	15680	15680	0
321	20240422	132500	542165960	15680	15680	15680	15680	77
322	20240422	132400	540958600	15680	15680	15680	15680	75
323	20240422	132300	539782600	15680	15680	15680	15680	53
324	20240422	132200	538951560	15670	15670	15670	15670	95
325	20240422	132100	537462910	15660	15660	15670	15660	32
326	20240422	132000	536961780	15660	15660	15660	15660	51
327	20240422	131900	536163120	15660	15660	15660	15660	0
328	20240422	131800	536163120	15660	15660	15660	15660	76
329	20240422	131700	534972960	15650	15650	15660	15650	113
330	20240422	131600	533204490	15650	15650	15650	15650	0
331	20240422	131500	533204490	15650	15640	15660	15640	31
332	20240422	131400	532719610	15640	15650	15650	15640	41
333	20240422	131300	532078360	15650	15650	15650	15650	78
334	20240422	131200	530857660	15650	15650	15650	15650	0
335	20240422	131100	530857660	15650	15650	15650	15650	75
336	20240422	131000	529683910	15650	15650	15650	15650	77
337	20240422	130900	528478860	15650	15650	15650	15650	1
338	20240422	130800	528463210	15650	15640	15650	15640	40
339	20240422	130700	527837590	15640	15640	15640	15640	0
340	20240422	130600	527837590	15640	15640	15640	15640	77
341	20240422	130500	526633310	15640	15640	15640	15640	0
342	20240422	130400	526633310	15640	15630	15640	15630	76
343	20240422	130300	525444680	15630	15630	15640	15630	77
344	20240422	130200	524241160	15640	15640	15640	15640	0
345	20240422	130100	524241160	15640	15630	15640	15630	79
346	20240422	130000	523006370	15630	15630	15630	15630	1
347	20240422	125900	522990740	15630	15630	15630	15630	75
348	20240422	125800	521818490	15630	15630	15630	15630	2
349	20240422	125700	521787230	15630	15630	15630	15630	75
350	20240422	125600	520614980	15630	15630	15630	15630	77
351	20240422	125500	519411470	15620	15620	15620	15620	1
352	20240422	125400	519395850	15630	15630	15630	15630	77
353	20240422	125300	518192340	15630	15630	15630	15630	74
354	20240422	125200	517035720	15630	15620	15630	15620	75
355	20240422	125100	515864200	15620	15620	15620	15620	275
356	20240422	125000	511568700	15620	15620	15620	15620	2
357	20240422	124900	511537460	15620	15600	15620	15600	131
358	20240422	124800	509491260	15590	15590	15590	15590	1
359	20240422	124700	509475670	15620	15590	15620	15590	8
360	20240422	124600	509350920	15590	15590	15590	15590	0
361	20240422	124500	509350920	15590	15590	15590	15590	0
362	20240422	124400	509350920	15590	15570	15590	15570	18
363	20240422	124300	509070620	15580	15630	15630	15580	70
364	20240422	124200	507979920	15600	15630	15630	15600	168
365	20240422	124100	505356710	15630	15630	15630	15630	1
366	20240422	124000	505341080	15620	15620	15620	15620	205
367	20240422	123900	502138980	15630	15610	15630	15610	2
368	20240422	123800	502107740	15630	15630	15640	15620	152
369	20240422	123700	499731970	15630	15610	15640	15610	5
370	20240422	123600	499653830	15620	15620	15620	15620	0
371	20240422	123500	499653830	15620	15620	15630	15620	123
372	20240422	123400	497732110	15610	15620	15620	15610	55
373	20240422	123300	496873060	15620	15620	15640	15620	35
374	20240422	123200	496326260	15620	15620	15620	15620	6
375	20240422	123100	496232540	15640	15630	15640	15620	156
376	20240422	123000	493795710	15650	15620	15650	15620	6
377	20240422	122900	493701910	15620	15620	15620	15620	9
378	20240422	122800	493561330	15640	15620	15640	15620	69
379	20240422	122700	492483530	15620	15620	15620	15620	32
380	20240422	122600	491983690	15620	15610	15620	15610	27
381	20240422	122500	491562200	15610	15610	15610	15610	75
382	20240422	122400	490391450	15610	15610	15610	15610	2
383	20240422	122300	490360230	15660	15610	15660	15610	175
384	20240422	122200	487628290	15630	15630	15630	15630	9
385	20240422	122100	487487620	15630	15630	15630	15630	75
386	20240422	122000	486315370	15630	15630	15630	15630	2
387	20240422	121900	486284110	15630	15670	15670	15630	629
388	20240422	121800	476449210	15670	15670	15680	15670	128
389	20240422	121700	474443420	15670	15660	15670	15660	260
390	20240422	121600	470371070	15660	15660	15660	15660	2
391	20240422	121500	470339750	15640	15640	15640	15640	1
392	20240422	121400	470324110	15640	15640	15640	15630	51
393	20240422	121300	469526500	15640	15650	15650	15640	38
394	20240422	121200	468932020	15660	15630	15660	15630	291
395	20240422	121100	464379550	15640	15630	15640	15630	12
396	20240422	121000	464191970	15630	15630	15630	15630	0
397	20240422	120900	464191970	15630	15630	15630	15630	77
398	20240422	120800	462988460	15620	15620	15620	15620	10
399	20240422	120700	462832260	15620	15620	15620	15620	51
400	20240422	120600	462035640	15630	15630	15630	15630	3
401	20240422	120500	461988750	15620	15620	15620	15620	75
402	20240422	120400	460817250	15610	15590	15620	15590	7
403	20240422	120300	460707990	15580	15580	15580	15580	0
404	20240422	120200	460707990	15580	15580	15580	15580	32
405	20240422	120100	460209430	15580	15580	15580	15580	2
406	20240422	120000	460178270	15570	15600	15600	15570	68
407	20240422	115900	459119420	15600	15610	15610	15600	11
408	20240422	115800	458947720	15610	15610	15610	15610	95
409	20240422	115700	457464770	15610	15600	15610	15600	83
410	20240422	115600	456169910	15600	15600	15600	15600	0
411	20240422	115500	456169910	15600	15580	15600	15580	231
412	20240422	115400	452566470	15590	15580	15590	15580	32
413	20240422	115300	452067890	15580	15580	15580	15580	10
414	20240422	115200	451912090	15590	15590	15590	15590	86
415	20240422	115100	450571350	15570	15590	15590	15570	50
416	20240422	115000	449792530	15590	15600	15600	15590	111
417	20240422	114900	448061270	15600	15600	15600	15600	0
418	20240422	114800	448061270	15600	15600	15600	15600	75
419	20240422	114700	446891270	15600	15600	15600	15600	2
420	20240422	114600	446860070	15590	15590	15600	15570	100
421	20240422	114500	445302540	15590	15590	15590	15590	14
422	20240422	114400	445084280	15570	15600	15600	15570	124
423	20240422	114300	443151340	15600	15600	15600	15600	67
424	20240422	114200	442106140	15610	15600	15610	15600	9
425	20240422	114100	441965720	15600	15600	15600	15600	77
426	20240422	114000	440764520	15590	15590	15590	15590	116
427	20240422	113900	438956080	15580	15570	15580	15570	70
428	20240422	113800	437865740	15580	15580	15590	15580	77
429	20240422	113700	436666060	15570	15590	15590	15570	65
430	20240422	113600	435653650	15580	15580	15580	15580	41
431	20240422	113500	435014870	15580	15580	15580	15580	2
432	20240422	113400	434983710	15580	15580	15580	15580	75
433	20240422	113300	433815210	15580	15580	15580	15580	3
434	20240422	113200	433768470	15560	15560	15560	15560	0
435	20240422	113100	433768470	15560	15550	15580	15550	80
436	20240422	113000	432522890	15540	15560	15570	15540	62
437	20240422	112900	431558180	15560	15570	15570	15560	126
438	20240422	112800	429596760	15570	15570	15570	15570	2
439	20240422	112700	429565620	15570	15560	15570	15560	49
440	20240422	112600	428803150	15560	15550	15570	15550	22
441	20240422	112500	428461020	15540	15540	15560	15540	8
442	20240422	112400	428336640	15560	15580	15580	15540	263
443	20240422	112300	424241100	15580	15580	15580	15580	12
444	20240422	112200	424054140	15580	15580	15580	15580	77
445	20240422	112100	422854480	15580	15560	15580	15560	12
446	20240422	112000	422667670	15560	15570	15570	15550	31
447	20240422	111900	422185090	15580	15570	15580	15570	6
448	20240422	111800	422091660	15560	15560	15560	15530	82
449	20240422	111700	420816390	15580	15550	15580	15550	68
450	20240422	111600	419758450	15550	15530	15560	15530	172
451	20240422	111500	417085760	15530	15520	15530	15520	83
452	20240422	111400	415797260	15520	15520	15520	15520	2
453	20240422	111300	415766220	15510	15500	15510	15500	22
454	20240422	111200	415425060	15490	15490	15490	15490	17
455	20240422	111100	415161730	15500	15490	15500	15490	19
456	20240422	111000	414867320	15490	15540	15540	15490	188
457	20240422	110900	411948460	15530	15550	15550	15530	123
458	20240422	110800	410037100	15540	15540	15540	15540	1
459	20240422	110700	410021560	15530	15540	15540	15530	5
460	20240422	110600	409943870	15530	15540	15540	15530	2
461	20240422	110500	409912800	15520	15520	15520	15520	42
462	20240422	110400	409260960	15530	15530	15530	15520	179
463	20240422	110300	406481290	15540	15540	15540	15540	1
464	20240422	110200	406465750	15550	15550	15550	15550	17
465	20240422	110100	406201400	15550	15560	15560	15550	135
466	20240422	110000	404101400	15550	15560	15560	15550	187
467	20240422	105900	401192800	15550	15550	15550	15550	15
468	20240422	105800	400959550	15540	15540	15540	15540	5
469	20240422	105700	400881850	15540	15550	15560	15540	71
470	20240422	105600	399778130	15550	15540	15550	15540	3
471	20240422	105500	399731500	15540	15540	15540	15540	3
472	20240422	105400	399684880	15530	15550	15560	15530	121
473	20240422	105300	397803320	15560	15550	15560	15550	3
474	20240422	105200	397756660	15550	15550	15550	15550	115
475	20240422	105100	395968410	15560	15560	15560	15560	110
476	20240422	105000	394256810	15560	15550	15560	15550	12
477	20240422	104900	394070190	15550	15550	15550	15550	188
478	20240422	104800	391146790	15550	15550	15550	15550	37
479	20240422	104700	390571440	15550	15540	15550	15540	108
480	20240422	104600	388892370	15520	15510	15550	15480	202
481	20240422	104500	385757900	15480	15510	15510	15450	2188
482	20240422	104400	351899900	15520	15550	15550	15520	167
483	20240422	104300	349304070	15550	15550	15550	15550	2
484	20240422	104200	349272970	15550	15540	15550	15540	100
485	20240422	104100	347718200	15550	15550	15550	15540	16
486	20240422	104000	347469530	15540	15520	15540	15520	101
487	20240422	103900	345900380	15520	15520	15520	15520	10
488	20240422	103800	345745180	15520	15520	15520	15520	6
489	20240422	103700	345652060	15540	15530	15540	15520	124
490	20240422	103600	343726660	15520	15520	15530	15520	23
491	20240422	103500	343369670	15520	15540	15540	15520	42
492	20240422	103400	342717230	15530	15530	15540	15510	286
493	20240422	103300	338280410	15540	15550	15550	15510	45
494	20240422	103200	337582000	15560	15550	15560	15550	51
495	20240422	103100	336788940	15550	15550	15550	15550	242
496	20240422	103000	333025840	15540	15520	15540	15510	733
497	20240422	102900	321647860	15520	15510	15520	15510	20
498	20240422	102800	321337640	15500	15500	15500	15500	75
499	20240422	102700	320175140	15500	15500	15500	15500	0
500	20240422	102600	320175140	15500	15460	15500	15450	224
501	20240422	102500	316712380	15480	15520	15520	15470	306
502	20240422	102400	311966590	15520	15520	15520	15520	75
503	20240422	102300	310802590	15500	15480	15500	15480	5
504	20240422	102200	310725120	15500	15500	15500	15500	2
505	20240422	102100	310694120	15480	15480	15480	15480	2
506	20240422	102000	310663160	15490	15490	15490	15490	0
507	20240422	101900	310663160	15490	15480	15490	15470	20
508	20240422	101800	310353570	15470	15470	15480	15470	13
509	20240422	101700	310152400	15510	15450	15510	15450	152
510	20240422	101600	307794940	15500	15500	15500	15500	0
511	20240422	101500	307794940	15500	15500	15500	15500	37
512	20240422	101400	307221440	15460	15500	15500	15460	193
513	20240422	101300	304237620	15500	15510	15510	15480	635
514	20240422	101200	294406020	15520	15520	15520	15520	78
515	20240422	101100	293195460	15500	15510	15530	15500	125
516	20240422	101000	291256530	15500	15500	15520	15500	152
517	20240422	100900	288899040	15500	15470	15500	15470	58
518	20240422	100800	288000660	15470	15470	15470	15470	49
519	20240422	100700	287242630	15470	15460	15470	15460	6
520	20240422	100600	287149850	15460	15460	15460	15460	34
521	20240422	100500	286624210	15450	15450	15450	15440	38
522	20240422	100400	286037120	15450	15440	15450	15440	61
523	20240422	100300	285094680	15430	15430	15430	15430	2
524	20240422	100200	285063820	15430	15420	15430	15420	77
525	20240422	100100	283875730	15440	15420	15440	15410	14
526	20240422	100000	283659820	15440	15420	15450	15400	543
527	20240422	095900	275296460	15400	15440	15440	15400	564
528	20240422	095800	266600580	15420	15410	15470	15410	557
529	20240422	095700	258009130	15410	15430	15440	15410	526
530	20240422	095600	249902800	15430	15490	15490	15420	761
531	20240422	095500	238136190	15500	15480	15520	15480	149
532	20240422	095400	235825890	15490	15530	15530	15490	594
533	20240422	095300	226621140	15510	15520	15520	15510	49
534	20240422	095200	225860680	15520	15520	15530	15520	287
535	20240422	095100	221405850	15510	15520	15520	15510	45
536	20240422	095000	220707830	15510	15510	15520	15490	257
537	20240422	094900	216721020	15490	15470	15510	15470	28
538	20240422	094800	216287250	15470	15460	15490	15460	71
539	20240422	094700	215189520	15490	15500	15500	15490	190
540	20240422	094600	212245670	15500	15490	15510	15490	41
541	20240422	094500	211609850	15450	15410	15450	15410	2140
542	20240422	094400	178579570	15430	15430	15430	15430	0
543	20240422	094300	178579570	15430	15400	15430	15400	70
544	20240422	094200	177501540	15400	15400	15400	15400	75
545	20240422	094100	176346540	15430	15400	15430	15400	5
546	20240422	094000	176269480	15430	15440	15440	15400	156
547	20240422	093900	173862130	15430	15500	15500	15430	71
548	20240422	093800	172764710	15510	15510	15510	15500	139
549	20240422	093700	170609430	15520	15510	15520	15510	37
550	20240422	093600	170035550	15510	15500	15510	15500	75
551	20240422	093500	168872330	15530	15530	15530	15530	177
552	20240422	093400	166123520	15500	15470	15500	15470	1020
553	20240422	093300	150326450	15450	15450	15450	15450	1
554	20240422	093200	150311000	15470	15450	15470	15450	310
555	20240422	093100	145517200	15440	15470	15470	15440	77
556	20240422	093000	144326040	15470	15470	15470	15470	1
557	20240422	092900	144310570	15380	15380	15380	15380	1
558	20240422	092800	144295190	15410	15430	15470	15370	1841
559	20240422	092700	115896520	15420	15410	15420	15410	63
560	20240422	092600	114925070	15430	15440	15440	15400	4
561	20240422	092500	114863370	15430	15470	15470	15430	114
562	20240422	092400	113101120	15470	15440	15470	15390	91
563	20240422	092300	111694370	15400	15400	15400	15400	1
564	20240422	092200	111678970	15460	15460	15460	15460	39
565	20240422	092100	111076030	15460	15460	15460	15460	0
566	20240422	092000	111076030	15460	15460	15460	15460	0
567	20240422	091900	111076030	15460	15460	15460	15460	68
568	20240422	091800	110024750	15470	15470	15470	15470	1
569	20240422	091700	110009280	15460	15400	15480	15360	1164
570	20240422	091600	92063190	15410	15420	15420	15410	292
571	20240422	091500	87563450	15410	15380	15410	15380	807
572	20240422	091400	75137220	15350	15350	15350	15340	156
573	20240422	091300	72743120	15380	15380	15380	15380	0
574	20240422	091200	72743120	15380	15420	15420	15380	139
575	20240422	091100	70601530	15420	15420	15420	15420	50
576	20240422	091000	69830530	15420	15400	15430	15390	652
577	20240422	090900	59792620	15430	15430	15450	15430	71
578	20240422	090800	58697070	15430	15390	15430	15390	613
579	20240422	090700	49259040	15390	15370	15390	15370	119
580	20240422	090600	47428640	15370	15320	15370	15320	163
581	20240422	090500	44924880	15350	15280	15350	15280	850
582	20240422	090400	31924050	15270	15290	15290	15270	119
583	20240422	090300	30105730	15280	15230	15280	15220	320
584	20240422	090200	25232650	15230	15230	15230	15230	30
585	20240422	090100	24775750	15290	15210	15290	15210	102
586	20240422	090000	23221610	15270	15290	15390	15240	1519