KissMeData/015230/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	190100	901210990	5820	5820	5820	5820	3370
3	20240422	190000	901210990	5820	5820	5820	5820	0
4	20240422	185900	901210990	5820	5820	5820	5820	0
5	20240422	185800	901210990	5820	5820	5820	5820	0
6	20240422	185700	901210990	5820	5820	5820	5820	0
7	20240422	185600	901210990	5820	5820	5820	5820	0
8	20240422	185500	901210990	5820	5820	5820	5820	0
9	20240422	185400	901210990	5820	5820	5820	5820	0
10	20240422	185300	901210990	5820	5820	5820	5820	0
11	20240422	185200	901210990	5820	5820	5820	5820	0
12	20240422	185100	901210990	5820	5820	5820	5820	0
13	20240422	185000	901210990	5820	5820	5820	5820	0
14	20240422	184900	901210990	5820	5820	5820	5820	0
15	20240422	184800	901210990	5820	5820	5820	5820	0
16	20240422	184700	901210990	5820	5820	5820	5820	0
17	20240422	184600	901210990	5820	5820	5820	5820	0
18	20240422	184500	901210990	5820	5820	5820	5820	0
19	20240422	184400	901210990	5820	5820	5820	5820	0
20	20240422	184300	901210990	5820	5820	5820	5820	0
21	20240422	184200	901210990	5820	5820	5820	5820	0
22	20240422	184100	901210990	5820	5820	5820	5820	0
23	20240422	184000	901210990	5820	5820	5820	5820	0
24	20240422	183900	901210990	5820	5820	5820	5820	0
25	20240422	183800	901210990	5820	5820	5820	5820	0
26	20240422	183700	901210990	5820	5820	5820	5820	0
27	20240422	183600	901210990	5820	5820	5820	5820	0
28	20240422	183500	901210990	5820	5820	5820	5820	0
29	20240422	183400	901210990	5820	5820	5820	5820	0
30	20240422	183300	901210990	5820	5820	5820	5820	0
31	20240422	183200	901210990	5820	5820	5820	5820	0
32	20240422	183100	901210990	5820	5820	5820	5820	3370
33	20240422	183000	901210990	5820	5820	5820	5820	0
34	20240422	182900	901210990	5820	5820	5820	5820	0
35	20240422	182800	901210990	5820	5820	5820	5820	0
36	20240422	182700	901210990	5820	5820	5820	5820	0
37	20240422	182600	901210990	5820	5820	5820	5820	0
38	20240422	182500	901210990	5820	5820	5820	5820	0
39	20240422	182400	901210990	5820	5820	5820	5820	0
40	20240422	182300	901210990	5820	5820	5820	5820	0
41	20240422	182200	901210990	5820	5820	5820	5820	0
42	20240422	182100	901210990	5820	5820	5820	5820	0
43	20240422	182000	901210990	5820	5820	5820	5820	0
44	20240422	181900	901210990	5820	5820	5820	5820	0
45	20240422	181800	901210990	5820	5820	5820	5820	0
46	20240422	181700	901210990	5820	5820	5820	5820	0
47	20240422	181600	901210990	5820	5820	5820	5820	0
48	20240422	181500	901210990	5820	5820	5820	5820	0
49	20240422	181400	901210990	5820	5820	5820	5820	0
50	20240422	181300	901210990	5820	5820	5820	5820	0
51	20240422	181200	901210990	5820	5820	5820	5820	0
52	20240422	181100	901210990	5820	5820	5820	5820	0
53	20240422	181000	901210990	5820	5820	5820	5820	0
54	20240422	180900	901210990	5820	5820	5820	5820	0
55	20240422	180800	901210990	5820	5820	5820	5820	0
56	20240422	180700	901210990	5820	5820	5820	5820	0
57	20240422	180600	901210990	5820	5820	5820	5820	0
58	20240422	180500	901210990	5820	5820	5820	5820	0
59	20240422	180400	901210990	5820	5820	5820	5820	0
60	20240422	180300	901210990	5820	5820	5820	5820	0
61	20240422	180200	901210990	5820	5820	5820	5820	0
62	20240422	180100	901210990	5820	5820	5820	5820	3370
63	20240422	180000	901210990	5820	5820	5820	5820	0
64	20240422	175900	901210990	5820	5820	5820	5820	0
65	20240422	175800	901210990	5820	5820	5820	5820	0
66	20240422	175700	901210990	5820	5820	5820	5820	0
67	20240422	175600	901210990	5820	5820	5820	5820	0
68	20240422	175500	901210990	5820	5820	5820	5820	0
69	20240422	175400	901210990	5820	5820	5820	5820	0
70	20240422	175300	901210990	5820	5820	5820	5820	0
71	20240422	175200	901210990	5820	5820	5820	5820	0
72	20240422	175100	901210990	5820	5820	5820	5820	0
73	20240422	175000	901210990	5820	5820	5820	5820	0
74	20240422	174900	901210990	5820	5820	5820	5820	0
75	20240422	174800	901210990	5820	5820	5820	5820	0
76	20240422	174700	901210990	5820	5820	5820	5820	0
77	20240422	174600	901210990	5820	5820	5820	5820	0
78	20240422	174500	901210990	5820	5820	5820	5820	0
79	20240422	174400	901210990	5820	5820	5820	5820	0
80	20240422	174300	901210990	5820	5820	5820	5820	0
81	20240422	174200	901210990	5820	5820	5820	5820	0
82	20240422	174100	901210990	5820	5820	5820	5820	0
83	20240422	174000	901210990	5820	5820	5820	5820	0
84	20240422	173900	901210990	5820	5820	5820	5820	0
85	20240422	173800	901210990	5820	5820	5820	5820	0
86	20240422	173700	901210990	5820	5820	5820	5820	0
87	20240422	173600	901210990	5820	5820	5820	5820	0
88	20240422	173500	901210990	5820	5820	5820	5820	0
89	20240422	173400	901210990	5820	5820	5820	5820	0
90	20240422	173300	901210990	5820	5820	5820	5820	0
91	20240422	173200	901210990	5820	5820	5820	5820	0
92	20240422	173100	901210990	5820	5820	5820	5820	3370
93	20240422	173000	901210990	5820	5820	5820	5820	0
94	20240422	172900	901210990	5820	5820	5820	5820	0
95	20240422	172800	901210990	5820	5820	5820	5820	0
96	20240422	172700	901210990	5820	5820	5820	5820	0
97	20240422	172600	901210990	5820	5820	5820	5820	0
98	20240422	172500	901210990	5820	5820	5820	5820	0
99	20240422	172400	901210990	5820	5820	5820	5820	0
100	20240422	172300	901210990	5820	5820	5820	5820	0
101	20240422	172200	901210990	5820	5820	5820	5820	0
102	20240422	172100	901210990	5820	5820	5820	5820	0
103	20240422	172000	901210990	5820	5820	5820	5820	0
104	20240422	171900	901210990	5820	5820	5820	5820	0
105	20240422	171800	901210990	5820	5820	5820	5820	0
106	20240422	171700	901210990	5820	5820	5820	5820	0
107	20240422	171600	901210990	5820	5820	5820	5820	0
108	20240422	171500	901210990	5820	5820	5820	5820	0
109	20240422	171400	901210990	5820	5820	5820	5820	0
110	20240422	171300	901210990	5820	5820	5820	5820	0
111	20240422	171200	901210990	5820	5820	5820	5820	0
112	20240422	171100	901210990	5820	5820	5820	5820	0
113	20240422	171000	901210990	5820	5820	5820	5820	0
114	20240422	170900	901210990	5820	5820	5820	5820	0
115	20240422	170800	901210990	5820	5820	5820	5820	0
116	20240422	170700	901210990	5820	5820	5820	5820	0
117	20240422	170600	901210990	5820	5820	5820	5820	0
118	20240422	170500	901210990	5820	5820	5820	5820	0
119	20240422	170400	901210990	5820	5820	5820	5820	0
120	20240422	170300	901210990	5820	5820	5820	5820	0
121	20240422	170200	901210990	5820	5820	5820	5820	0
122	20240422	170100	901210990	5820	5820	5820	5820	3370
123	20240422	170000	901210990	5820	5820	5820	5820	0
124	20240422	165900	901210990	5820	5820	5820	5820	0
125	20240422	165800	901210990	5820	5820	5820	5820	0
126	20240422	165700	901210990	5820	5820	5820	5820	0
127	20240422	165600	901210990	5820	5820	5820	5820	0
128	20240422	165500	901210990	5820	5820	5820	5820	0
129	20240422	165400	901210990	5820	5820	5820	5820	0
130	20240422	165300	901210990	5820	5820	5820	5820	0
131	20240422	165200	901210990	5820	5820	5820	5820	0
132	20240422	165100	901210990	5820	5820	5820	5820	0
133	20240422	165000	901210990	5820	5820	5820	5820	0
134	20240422	164900	901210990	5820	5820	5820	5820	0
135	20240422	164800	901210990	5820	5820	5820	5820	0
136	20240422	164700	901210990	5820	5820	5820	5820	0
137	20240422	164600	901210990	5820	5820	5820	5820	0
138	20240422	164500	901210990	5820	5820	5820	5820	0
139	20240422	164400	901210990	5820	5820	5820	5820	0
140	20240422	164300	901210990	5820	5820	5820	5820	0
141	20240422	164200	901210990	5820	5820	5820	5820	0
142	20240422	164100	901210990	5820	5820	5820	5820	0
143	20240422	164000	901210990	5820	5820	5820	5820	0
144	20240422	163900	901210990	5820	5820	5820	5820	0
145	20240422	163800	901210990	5820	5820	5820	5820	0
146	20240422	163700	901210990	5820	5820	5820	5820	0
147	20240422	163600	901210990	5820	5820	5820	5820	0
148	20240422	163500	901210990	5820	5820	5820	5820	0
149	20240422	163400	901210990	5820	5820	5820	5820	0
150	20240422	163300	901210990	5820	5820	5820	5820	0
151	20240422	163200	901210990	5820	5820	5820	5820	0
152	20240422	163100	901210990	5820	5820	5820	5820	3370
153	20240422	163000	901210990	5820	5820	5820	5820	0
154	20240422	162900	901210990	5820	5820	5820	5820	0
155	20240422	162800	901210990	5820	5820	5820	5820	0
156	20240422	162700	901210990	5820	5820	5820	5820	0
157	20240422	162600	901210990	5820	5820	5820	5820	0
158	20240422	162500	901210990	5820	5820	5820	5820	0
159	20240422	162400	901210990	5820	5820	5820	5820	0
160	20240422	162300	901210990	5820	5820	5820	5820	0
161	20240422	162200	901210990	5820	5820	5820	5820	0
162	20240422	162100	901210990	5820	5820	5820	5820	0
163	20240422	162000	901210990	5820	5820	5820	5820	0
164	20240422	161900	901210990	5820	5820	5820	5820	0
165	20240422	161800	901210990	5820	5820	5820	5820	0
166	20240422	161700	901210990	5820	5820	5820	5820	0
167	20240422	161600	901210990	5820	5820	5820	5820	0
168	20240422	161500	901210990	5820	5820	5820	5820	0
169	20240422	161400	901210990	5820	5820	5820	5820	0
170	20240422	161300	901210990	5820	5820	5820	5820	0
171	20240422	161200	901210990	5820	5820	5820	5820	0
172	20240422	161100	901210990	5820	5820	5820	5820	0
173	20240422	161000	901210990	5820	5820	5820	5820	0
174	20240422	160900	901210990	5820	5820	5820	5820	0
175	20240422	160800	901210990	5820	5820	5820	5820	0
176	20240422	160700	901210990	5820	5820	5820	5820	0
177	20240422	160600	901210990	5820	5820	5820	5820	0
178	20240422	160500	901210990	5820	5820	5820	5820	0
179	20240422	160400	901210990	5820	5820	5820	5820	0
180	20240422	160300	901210990	5820	5820	5820	5820	0
181	20240422	160200	901210990	5820	5820	5820	5820	0
182	20240422	160100	901210990	5820	5820	5820	5820	3370
183	20240422	160000	901210990	5820	5820	5820	5820	0
184	20240422	155900	901210990	5820	5820	5820	5820	0
185	20240422	155800	901210990	5820	5820	5820	5820	0
186	20240422	155700	901210990	5820	5820	5820	5820	0
187	20240422	155600	901210990	5820	5820	5820	5820	0
188	20240422	155500	901210990	5820	5820	5820	5820	0
189	20240422	155400	901210990	5820	5820	5820	5820	0
190	20240422	155300	901210990	5820	5820	5820	5820	0
191	20240422	155200	901210990	5820	5820	5820	5820	0
192	20240422	155100	901210990	5820	5820	5820	5820	0
193	20240422	155000	901210990	5820	5820	5820	5820	0
194	20240422	154900	901210990	5820	5820	5820	5820	0
195	20240422	154800	901210990	5820	5820	5820	5820	0
196	20240422	154700	901210990	5820	5820	5820	5820	0
197	20240422	154600	901210990	5820	5820	5820	5820	0
198	20240422	154500	901210990	5820	5820	5820	5820	0
199	20240422	154400	901210990	5820	5820	5820	5820	0
200	20240422	154300	901210990	5820	5820	5820	5820	0
201	20240422	154200	901210990	5820	5820	5820	5820	0
202	20240422	154100	901210990	5820	5820	5820	5820	0
203	20240422	154000	901210990	5820	5820	5820	5820	0
204	20240422	153900	901210990	5820	5820	5820	5820	0
205	20240422	153800	901210990	5820	5820	5820	5820	0
206	20240422	153700	901210990	5820	5820	5820	5820	0
207	20240422	153600	901210990	5820	5820	5820	5820	0
208	20240422	153500	901210990	5820	5820	5820	5820	0
209	20240422	153400	901210990	5820	5820	5820	5820	0
210	20240422	153300	901210990	5820	5820	5820	5820	0
211	20240422	153200	901210990	5820	5820	5820	5820	0
212	20240422	153100	901210990	5820	5820	5820	5820	3370
213	20240422	153000	901210990	5820	5820	5820	5820	3370
214	20240422	152900	881597590	5780	5780	5780	5780	0
215	20240422	152800	881597590	5780	5780	5780	5780	0
216	20240422	152700	881597590	5780	5780	5780	5780	0
217	20240422	152600	881597590	5780	5780	5780	5780	0
218	20240422	152500	881597590	5780	5780	5780	5780	0
219	20240422	152400	881597590	5780	5780	5780	5780	0
220	20240422	152300	881597590	5780	5780	5780	5780	0
221	20240422	152200	881597590	5780	5780	5780	5780	0
222	20240422	152100	881597590	5780	5780	5780	5780	0
223	20240422	152000	881597590	5780	5780	5780	5780	0
224	20240422	151900	881597590	5780	5820	5820	5780	86
225	20240422	151800	881099310	5820	5780	5820	5780	12
226	20240422	151700	881029750	5780	5800	5800	5780	551
227	20240422	151600	877839460	5800	5820	5820	5800	58
228	20240422	151500	877502720	5800	5800	5800	5800	2
229	20240422	151400	877491120	5820	5820	5820	5820	24
230	20240422	151300	877351440	5820	5820	5820	5820	253
231	20240422	151200	875878980	5830	5830	5830	5830	10
232	20240422	151100	875820680	5820	5830	5830	5820	83
233	20240422	151000	875337410	5830	5830	5830	5830	14
234	20240422	150900	875255790	5830	5830	5830	5830	4
235	20240422	150800	875232470	5830	5830	5830	5830	9
236	20240422	150700	875180000	5830	5830	5830	5830	8
237	20240422	150600	875133360	5820	5820	5820	5820	10
238	20240422	150500	875075160	5830	5830	5830	5830	6
239	20240422	150400	875040180	5830	5810	5830	5810	2314
240	20240422	150300	861566670	5810	5800	5810	5800	14
241	20240422	150200	861485430	5810	5810	5810	5790	314
242	20240422	150100	859664560	5810	5810	5810	5810	6
243	20240422	150000	859629700	5810	5830	5830	5810	20
244	20240422	145900	859513300	5830	5830	5830	5830	0
245	20240422	145800	859513300	5830	5830	5830	5830	7
246	20240422	145700	859472490	5830	5830	5830	5830	10
247	20240422	145600	859414190	5830	5830	5830	5830	37
248	20240422	145500	859198480	5830	5830	5830	5830	8
249	20240422	145400	859151840	5830	5830	5830	5800	163
250	20240422	145300	858203210	5840	5830	5840	5830	1010
251	20240422	145200	852305550	5830	5800	5830	5800	139
252	20240422	145100	851499080	5830	5800	5830	5800	508
253	20240422	145000	848552440	5830	5830	5830	5830	9
254	20240422	144900	848499970	5830	5830	5830	5830	20
255	20240422	144800	848383370	5800	5840	5840	5800	187
256	20240422	144700	847298490	5800	5840	5840	5800	183
257	20240422	144600	846236510	5830	5830	5830	5830	13
258	20240422	144500	846160720	5830	5830	5830	5830	9
259	20240422	144400	846108250	5840	5840	5840	5840	7
260	20240422	144300	846067370	5840	5840	5840	5840	0
261	20240422	144200	846067370	5840	5840	5840	5840	11
262	20240422	144100	846003130	5850	5810	5850	5810	30
263	20240422	144000	845828590	5860	5860	5860	5860	9
264	20240422	143900	845775850	5860	5860	5860	5860	8
265	20240422	143800	845728970	5850	5840	5850	5840	73
266	20240422	143700	845302030	5850	5850	5850	5850	5
267	20240422	143600	845272780	5850	5840	5850	5840	16
268	20240422	143500	845179330	5850	5830	5850	5830	360
269	20240422	143400	843080230	5830	5830	5830	5830	256
270	20240422	143300	841587750	5810	5810	5810	5810	0
271	20240422	143200	841587750	5810	5810	5810	5810	1
272	20240422	143100	841581940	5830	5810	5830	5810	11
273	20240422	143000	841518010	5810	5810	5820	5810	1374
274	20240422	142900	833535050	5810	5820	5840	5810	1667
275	20240422	142800	823842790	5820	5830	5830	5820	476
276	20240422	142700	821070170	5840	5850	5850	5830	835
277	20240422	142600	816193980	5850	5860	5860	5850	358
278	20240422	142500	814097180	5870	5860	5870	5860	101
279	20240422	142400	813505310	5860	5860	5860	5860	200
280	20240422	142300	812333310	5860	5860	5860	5860	2
281	20240422	142200	812321590	5860	5860	5860	5860	92
282	20240422	142100	811782470	5860	5860	5860	5860	74
283	20240422	142000	811348830	5850	5850	5850	5850	1
284	20240422	141900	811342980	5850	5860	5860	5850	13
285	20240422	141800	811266920	5860	5860	5860	5860	0
286	20240422	141700	811266920	5860	5860	5860	5860	0
287	20240422	141600	811266920	5860	5860	5860	5850	70
288	20240422	141500	810856760	5860	5860	5860	5860	5
289	20240422	141400	810827460	5870	5870	5870	5870	2
290	20240422	141300	810815720	5870	5870	5870	5870	0
291	20240422	141200	810815720	5870	5870	5870	5870	0
292	20240422	141100	810815720	5870	5870	5870	5870	0
293	20240422	141000	810815720	5870	5870	5870	5870	0
294	20240422	140900	810815720	5870	5870	5870	5870	0
295	20240422	140800	810815720	5870	5870	5870	5870	69
296	20240422	140700	810410690	5860	5860	5860	5860	1
297	20240422	140600	810404830	5870	5860	5870	5860	101
298	20240422	140500	809812960	5880	5880	5880	5880	0
299	20240422	140400	809812960	5880	5880	5880	5880	753
300	20240422	140300	805385320	5890	5890	5890	5890	1
301	20240422	140200	805379430	5890	5880	5890	5880	3
302	20240422	140100	805361770	5890	5890	5890	5890	0
303	20240422	140000	805361770	5890	5880	5890	5880	60
304	20240422	135900	805008570	5880	5880	5880	5880	0
305	20240422	135800	805008570	5880	5880	5880	5880	0
306	20240422	135700	805008570	5880	5880	5880	5880	0
307	20240422	135600	805008570	5880	5880	5880	5880	17
308	20240422	135500	804908610	5900	5900	5900	5900	1
309	20240422	135400	804902710	5880	5880	5880	5880	54
310	20240422	135300	804585190	5880	5880	5880	5880	100
311	20240422	135200	803997190	5880	5900	5900	5880	13
312	20240422	135100	803920730	5900	5900	5900	5890	181
313	20240422	135000	802852840	5900	5900	5900	5900	0
314	20240422	134900	802852840	5900	5870	5900	5870	2000
315	20240422	134800	791074200	5860	5850	5860	5850	7
316	20240422	134700	791033230	5850	5850	5850	5850	50
317	20240422	134600	790740730	5850	5850	5850	5850	0
318	20240422	134500	790740730	5850	5850	5850	5850	0
319	20240422	134400	790740730	5850	5850	5850	5850	0
320	20240422	134300	790740730	5850	5860	5860	5850	190
321	20240422	134200	789629220	5850	5850	5850	5850	65
322	20240422	134100	789248970	5850	5850	5850	5850	2
323	20240422	134000	789237270	5850	5870	5870	5850	209
324	20240422	133900	788014600	5850	5850	5850	5850	0
325	20240422	133800	788014600	5850	5850	5850	5850	0
326	20240422	133700	788014600	5850	5860	5860	5850	130
327	20240422	133600	787252810	5850	5860	5860	5850	1091
328	20240422	133500	780861750	5860	5860	5860	5860	19
329	20240422	133400	780750410	5870	5870	5870	5870	1
330	20240422	133300	780744540	5870	5870	5870	5870	3
331	20240422	133200	780726930	5870	5870	5870	5870	15
332	20240422	133100	780638880	5870	5890	5890	5870	3
333	20240422	133000	780621230	5890	5890	5890	5890	1
334	20240422	132900	780615340	5870	5900	5900	5870	1587
335	20240422	132800	771299530	5900	5890	5900	5890	1004
336	20240422	132700	765379310	5900	5900	5900	5900	0
337	20240422	132600	765379310	5900	5900	5900	5900	1614
338	20240422	132500	755856710	5900	5900	5900	5900	4
339	20240422	132400	755833110	5910	5900	5910	5900	13
340	20240422	132300	755756360	5900	5900	5900	5900	0
341	20240422	132200	755756360	5900	5910	5910	5900	175
342	20240422	132100	754723810	5910	5910	5910	5900	473
343	20240422	132000	751932480	5900	5900	5910	5900	673
344	20240422	131900	747961620	5900	5910	5910	5900	140
345	20240422	131800	747135120	5910	5910	5910	5900	173
346	20240422	131700	746113650	5900	5900	5910	5900	591
347	20240422	131600	742626670	5910	5910	5910	5910	40
348	20240422	131500	742390270	5910	5910	5910	5910	234
349	20240422	131400	741007330	5900	5870	5900	5870	5417
350	20240422	131300	709053360	5870	5870	5870	5870	1
351	20240422	131200	709047490	5890	5890	5890	5890	0
352	20240422	131100	709047490	5890	5910	5910	5890	181
353	20240422	131000	707978990	5900	5870	5900	5870	2002
354	20240422	130900	696173300	5870	5870	5870	5870	10
355	20240422	130800	696114600	5870	5900	5900	5870	221
356	20240422	130700	694817300	5870	5870	5870	5870	1
357	20240422	130600	694811430	5900	5900	5900	5900	174
358	20240422	130500	693784830	5910	5890	5910	5890	1000
359	20240422	130400	687877040	5870	5890	5920	5870	4060
360	20240422	130300	663900840	5920	5860	5920	5860	3358
361	20240422	130200	644077430	5860	5860	5860	5860	0
362	20240422	130100	644077430	5860	5860	5870	5860	140
363	20240422	130000	643256400	5860	5870	5870	5860	129
364	20240422	125900	642499980	5870	5880	5880	5870	149
365	20240422	125800	641624360	5880	5880	5880	5880	119
366	20240422	125700	640924640	5880	5880	5880	5880	8
367	20240422	125600	640877600	5890	5880	5890	5880	22
368	20240422	125500	640748230	5880	5890	5890	5880	16
369	20240422	125400	640654110	5890	5890	5900	5880	299
370	20240422	125300	638892980	5900	5900	5900	5890	55
371	20240422	125200	638568980	5890	5890	5890	5890	311
372	20240422	125100	636737190	5890	5890	5890	5880	577
373	20240422	125000	633339560	5890	5890	5920	5890	612
374	20240422	124900	629734830	5890	5920	5920	5890	147
375	20240422	124800	628864620	5930	5930	5930	5930	201
376	20240422	124700	627672690	5900	5930	5940	5900	2569
377	20240422	124600	612424200	5930	5880	5940	5880	4433
378	20240422	124500	586183710	5890	5940	5940	5890	241
379	20240422	124400	584764060	5940	5870	5940	5870	2224
380	20240422	124300	571613580	5870	5890	5890	5870	354
381	20240422	124200	569529160	5910	5860	5940	5860	2014
382	20240422	124100	557593160	5850	5880	5880	5850	1573
383	20240422	124000	548386410	5880	5940	5940	5880	592
384	20240422	123900	544899380	5940	5840	5940	5840	12320
385	20240422	123800	472303110	5850	5840	5850	5840	2534
386	20240422	123700	457504470	5820	5840	5840	5820	141
387	20240422	123600	456682910	5840	5810	5840	5810	653
388	20240422	123500	452884230	5850	5820	5850	5820	2421
389	20240422	123400	438729440	5800	5800	5850	5790	2031
390	20240422	123300	426861830	5840	5800	5840	5770	6385
391	20240422	123200	389703930	5770	5780	5820	5770	6927
392	20240422	123100	349571220	5780	5770	5780	5770	2262
393	20240422	123000	336506400	5770	5760	5770	5760	3275
394	20240422	122900	317609760	5770	5770	5770	5770	0
395	20240422	122800	317609760	5770	5740	5770	5740	2946
396	20240422	122700	300623380	5740	5730	5740	5730	1560
397	20240422	122600	291676900	5740	5740	5740	5740	6
398	20240422	122500	291642460	5760	5740	5760	5740	3382
399	20240422	122400	272217180	5730	5740	5740	5730	142
400	20240422	122300	271403480	5740	5740	5740	5740	51
401	20240422	122200	271110740	5740	5740	5740	5740	0
402	20240422	122100	271110740	5740	5740	5740	5740	0
403	20240422	122000	271110740	5740	5740	5740	5740	1
404	20240422	121900	271105000	5740	5740	5740	5740	0
405	20240422	121800	271105000	5740	5740	5740	5740	107
406	20240422	121700	270490820	5750	5750	5750	5750	23
407	20240422	121600	270358570	5750	5760	5760	5750	30
408	20240422	121500	270185970	5750	5760	5760	5750	141
409	20240422	121400	269375200	5760	5750	5760	5750	934
410	20240422	121300	263995370	5740	5740	5740	5740	0
411	20240422	121200	263995370	5740	5740	5740	5740	0
412	20240422	121100	263995370	5740	5740	5740	5740	0
413	20240422	121000	263995370	5740	5740	5760	5740	503
414	20240422	120900	261103130	5750	5750	5750	5750	29
415	20240422	120800	260936380	5750	5750	5750	5750	40
416	20240422	120700	260706380	5750	5730	5750	5730	47
417	20240422	120600	260436470	5750	5750	5750	5750	245
418	20240422	120500	259027720	5720	5750	5760	5720	2096
419	20240422	120400	246961580	5750	5750	5750	5750	2
420	20240422	120300	246950080	5750	5750	5750	5750	0
421	20240422	120200	246950080	5750	5750	5750	5750	1550
422	20240422	120100	238037580	5750	5750	5750	5750	0
423	20240422	120000	238037580	5750	5750	5750	5750	81
424	20240422	115900	237571830	5750	5730	5750	5730	500
425	20240422	115800	234697000	5740	5740	5740	5740	0
426	20240422	115700	234697000	5740	5740	5740	5740	514
427	20240422	115600	231746640	5740	5730	5740	5730	37
428	20240422	115500	231534570	5750	5750	5750	5750	0
429	20240422	115400	231534570	5750	5740	5750	5740	1054
430	20240422	115300	225474470	5710	5750	5750	5710	62
431	20240422	115200	225120370	5750	5730	5750	5710	1605
432	20240422	115100	215903210	5720	5720	5720	5720	0
433	20240422	115000	215903210	5720	5720	5720	5720	0
434	20240422	114900	215903210	5720	5720	5720	5720	0
435	20240422	114800	215903210	5720	5720	5720	5720	21
436	20240422	114700	215783090	5730	5730	5730	5730	0
437	20240422	114600	215783090	5730	5730	5730	5730	666
438	20240422	114500	211966910	5720	5710	5720	5710	1375
439	20240422	114400	204107930	5710	5710	5710	5710	2
440	20240422	114300	204096510	5710	5710	5710	5710	0
441	20240422	114200	204096510	5710	5710	5710	5710	4
442	20240422	114100	204073670	5700	5700	5700	5700	99
443	20240422	114000	203509370	5690	5700	5700	5690	105
444	20240422	113900	202910920	5700	5700	5700	5700	106
445	20240422	113800	202306720	5700	5700	5700	5700	24
446	20240422	113700	202169920	5700	5700	5700	5700	31
447	20240422	113600	201993220	5690	5700	5700	5690	7
448	20240422	113500	201953350	5700	5700	5700	5700	641
449	20240422	113400	198299650	5700	5710	5710	5700	6
450	20240422	113300	198265440	5710	5710	5710	5710	1
451	20240422	113200	198259730	5700	5700	5700	5700	0
452	20240422	113100	198259730	5700	5700	5700	5700	43
453	20240422	113000	198014630	5710	5710	5710	5710	1000
454	20240422	112900	192304630	5710	5710	5710	5710	175
455	20240422	112800	191305380	5700	5700	5700	5700	0
456	20240422	112700	191305380	5700	5700	5700	5700	0
457	20240422	112600	191305380	5700	5710	5710	5700	26
458	20240422	112500	191157020	5710	5710	5710	5710	0
459	20240422	112400	191157020	5710	5710	5710	5710	1
460	20240422	112300	191151310	5710	5710	5710	5710	58
461	20240422	112200	190820130	5710	5710	5710	5710	1
462	20240422	112100	190814420	5710	5710	5710	5710	147
463	20240422	112000	189975050	5710	5710	5710	5710	0
464	20240422	111900	189975050	5710	5710	5710	5710	22
465	20240422	111800	189849430	5710	5700	5710	5700	78
466	20240422	111700	189404070	5700	5700	5700	5700	27
467	20240422	111600	189250170	5700	5710	5710	5700	54
468	20240422	111500	188942330	5710	5710	5710	5710	0
469	20240422	111400	188942330	5710	5710	5710	5710	1
470	20240422	111300	188936620	5710	5710	5710	5710	0
471	20240422	111200	188936620	5710	5710	5710	5710	0
472	20240422	111100	188936620	5710	5710	5710	5710	100
473	20240422	111000	188365620	5720	5720	5720	5720	0
474	20240422	110900	188365620	5720	5720	5720	5720	1
475	20240422	110800	188359900	5720	5710	5720	5710	104
476	20240422	110700	187765220	5710	5710	5710	5710	0
477	20240422	110600	187765220	5710	5710	5710	5710	5
478	20240422	110500	187736670	5710	5710	5710	5710	77
479	20240422	110400	187297000	5710	5710	5710	5710	1207
480	20240422	110300	180405030	5710	5710	5710	5710	341
481	20240422	110200	178457920	5700	5700	5700	5700	0
482	20240422	110100	178457920	5700	5700	5700	5700	2
483	20240422	110000	178446520	5700	5700	5700	5700	106
484	20240422	105900	177842320	5700	5700	5700	5700	0
485	20240422	105800	177842320	5700	5700	5700	5700	0
486	20240422	105700	177842320	5700	5700	5700	5700	206
487	20240422	105600	176668120	5700	5700	5700	5700	164
488	20240422	105500	175733320	5700	5700	5700	5700	50
489	20240422	105400	175448320	5700	5700	5700	5700	16
490	20240422	105300	175357120	5700	5700	5700	5700	217
491	20240422	105200	174120220	5700	5700	5700	5700	2001
492	20240422	105100	162714520	5680	5680	5680	5680	10
493	20240422	105000	162657720	5690	5690	5690	5690	2
494	20240422	104900	162646340	5690	5690	5690	5690	5
495	20240422	104800	162617890	5690	5690	5690	5690	800
496	20240422	104700	158065890	5700	5700	5700	5700	795
497	20240422	104600	153534390	5690	5690	5690	5690	0
498	20240422	104500	153534390	5690	5690	5690	5690	0
499	20240422	104400	153534390	5690	5690	5690	5690	55
500	20240422	104300	153221440	5690	5690	5690	5690	0
501	20240422	104200	153221440	5690	5690	5690	5690	100
502	20240422	104100	152652440	5690	5690	5690	5690	0
503	20240422	104000	152652440	5690	5670	5690	5670	3257
504	20240422	103900	134185190	5670	5670	5670	5670	0
505	20240422	103800	134185190	5670	5670	5670	5670	0
506	20240422	103700	134185190	5670	5670	5670	5670	0
507	20240422	103600	134185190	5670	5670	5670	5670	0
508	20240422	103500	134185190	5670	5670	5670	5670	37
509	20240422	103400	133975400	5690	5690	5690	5690	0
510	20240422	103300	133975400	5690	5690	5690	5690	300
511	20240422	103200	132268400	5690	5690	5690	5690	0
512	20240422	103100	132268400	5690	5690	5690	5690	0
513	20240422	103000	132268400	5690	5690	5690	5690	0
514	20240422	102900	132268400	5690	5690	5690	5690	66
515	20240422	102800	131892860	5690	5690	5690	5690	100
516	20240422	102700	131323860	5690	5690	5690	5690	0
517	20240422	102600	131323860	5690	5690	5690	5690	10
518	20240422	102500	131266960	5690	5690	5690	5690	1000
519	20240422	102400	125576960	5690	5690	5690	5690	4
520	20240422	102300	125554200	5690	5690	5690	5690	0
521	20240422	102200	125554200	5690	5690	5690	5690	1
522	20240422	102100	125548510	5690	5690	5690	5690	0
523	20240422	102000	125548510	5690	5690	5690	5690	4
524	20240422	101900	125525750	5700	5700	5700	5700	0
525	20240422	101800	125525750	5700	5700	5700	5700	6
526	20240422	101700	125491550	5690	5690	5690	5690	0
527	20240422	101600	125491550	5690	5690	5690	5690	0
528	20240422	101500	125491550	5690	5690	5690	5690	0
529	20240422	101400	125491550	5690	5690	5690	5690	0
530	20240422	101300	125491550	5690	5680	5690	5680	100
531	20240422	101200	124922570	5660	5660	5660	5660	50
532	20240422	101100	124639570	5660	5680	5680	5660	53
533	20240422	101000	124338990	5680	5690	5690	5680	1509
534	20240422	100900	115767440	5700	5700	5700	5700	0
535	20240422	100800	115767440	5700	5700	5700	5700	40
536	20240422	100700	115539440	5690	5690	5690	5690	196
537	20240422	100600	114424200	5680	5690	5690	5680	7
538	20240422	100500	114384390	5680	5690	5690	5680	716
539	20240422	100400	110317010	5690	5690	5690	5690	1
540	20240422	100300	110311320	5680	5680	5680	5680	72
541	20240422	100200	109902360	5680	5650	5680	5650	3
542	20240422	100100	109885380	5690	5690	5690	5690	2
543	20240422	100000	109874000	5690	5690	5690	5690	43
544	20240422	095900	109629330	5690	5690	5690	5690	0
545	20240422	095800	109629330	5690	5640	5690	5640	4211
546	20240422	095700	85754910	5640	5640	5640	5640	3
547	20240422	095600	85737990	5640	5640	5640	5640	16
548	20240422	095500	85647750	5630	5630	5640	5630	15
549	20240422	095400	85563280	5640	5640	5640	5640	0
550	20240422	095300	85563280	5640	5640	5640	5640	0
551	20240422	095200	85563280	5640	5630	5640	5630	415
552	20240422	095100	83226450	5630	5630	5630	5630	369
553	20240422	095000	81148980	5640	5640	5640	5640	10
554	20240422	094900	81092580	5640	5640	5640	5640	24
555	20240422	094800	80957220	5650	5650	5650	5650	1
556	20240422	094700	80951570	5650	5640	5650	5640	401
557	20240422	094600	78689920	5650	5650	5650	5650	5
558	20240422	094500	78661670	5650	5650	5650	5650	0
559	20240422	094400	78661670	5650	5650	5650	5650	0
560	20240422	094300	78661670	5650	5650	5650	5650	5
561	20240422	094200	78633420	5650	5650	5650	5650	1
562	20240422	094100	78627770	5640	5650	5650	5630	1103
563	20240422	094000	72406930	5640	5640	5640	5640	360
564	20240422	093900	70376530	5640	5650	5650	5640	441
565	20240422	093800	67889280	5640	5650	5650	5640	19
566	20240422	093700	67782110	5630	5630	5630	5630	32
567	20240422	093600	67601950	5650	5650	5650	5650	5
568	20240422	093500	67573700	5650	5660	5680	5650	901
569	20240422	093400	62474440	5670	5670	5670	5670	0
570	20240422	093300	62474440	5670	5670	5670	5670	0
571	20240422	093200	62474440	5670	5670	5670	5670	0
572	20240422	093100	62474440	5670	5670	5670	5670	1
573	20240422	093000	62468770	5680	5680	5680	5680	1
574	20240422	092900	62463090	5630	5630	5630	5630	0
575	20240422	092800	62463090	5630	5630	5630	5630	40
576	20240422	092700	62237890	5620	5640	5640	5620	2499
577	20240422	092600	48162510	5680	5680	5680	5680	4
578	20240422	092500	48139790	5680	5670	5680	5670	3
579	20240422	092400	48122770	5670	5680	5680	5670	3
580	20240422	092300	48105750	5670	5650	5670	5650	222
581	20240422	092200	46851350	5650	5650	5650	5650	0
582	20240422	092100	46851350	5650	5660	5660	5650	203
583	20240422	092000	45704350	5660	5660	5660	5660	20
584	20240422	091900	45591150	5660	5660	5660	5660	722
585	20240422	091800	41504630	5660	5670	5670	5660	347
586	20240422	091700	39538380	5680	5680	5680	5680	202
587	20240422	091600	38391020	5680	5680	5680	5680	150
588	20240422	091500	37539020	5680	5680	5680	5680	141
589	20240422	091400	36738140	5690	5690	5690	5690	10
590	20240422	091300	36681240	5690	5690	5690	5690	361
591	20240422	091200	34627150	5690	5680	5690	5680	475
592	20240422	091100	31925390	5680	5680	5680	5680	465
593	20240422	091000	29284190	5650	5650	5650	5650	0
594	20240422	090900	29284190	5650	5650	5650	5650	0
595	20240422	090800	29284190	5650	5650	5650	5650	100
596	20240422	090700	28719190	5650	5650	5650	5650	1
597	20240422	090600	28713540	5650	5650	5650	5650	0
598	20240422	090500	28713540	5650	5650	5650	5650	2000
599	20240422	090400	17413540	5630	5630	5640	5630	927
600	20240422	090300	12194290	5630	5630	5630	5630	0
601	20240422	090200	12194290	5630	5640	5640	5630	496
602	20240422	090100	9397800	5660	5660	5660	5660	5
603	20240422	090000	9369500	5680	5640	5680	5640	1661