KissMeData/053690/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	193500	1001909450	15280	15280	15280	15280	833
3	20240422	193400	1001909450	15280	15280	15280	15280	0
4	20240422	193300	1001909450	15280	15280	15280	15280	0
5	20240422	193200	1001909450	15280	15280	15280	15280	0
6	20240422	193100	1001909450	15280	15280	15280	15280	0
7	20240422	193000	1001909450	15280	15280	15280	15280	0
8	20240422	192900	1001909450	15280	15280	15280	15280	0
9	20240422	192800	1001909450	15280	15280	15280	15280	0
10	20240422	192700	1001909450	15280	15280	15280	15280	0
11	20240422	192600	1001909450	15280	15280	15280	15280	0
12	20240422	192500	1001909450	15280	15280	15280	15280	0
13	20240422	192400	1001909450	15280	15280	15280	15280	0
14	20240422	192300	1001909450	15280	15280	15280	15280	0
15	20240422	192200	1001909450	15280	15280	15280	15280	0
16	20240422	192100	1001909450	15280	15280	15280	15280	0
17	20240422	192000	1001909450	15280	15280	15280	15280	0
18	20240422	191900	1001909450	15280	15280	15280	15280	0
19	20240422	191800	1001909450	15280	15280	15280	15280	0
20	20240422	191700	1001909450	15280	15280	15280	15280	0
21	20240422	191600	1001909450	15280	15280	15280	15280	0
22	20240422	191500	1001909450	15280	15280	15280	15280	0
23	20240422	191400	1001909450	15280	15280	15280	15280	0
24	20240422	191300	1001909450	15280	15280	15280	15280	0
25	20240422	191200	1001909450	15280	15280	15280	15280	0
26	20240422	191100	1001909450	15280	15280	15280	15280	0
27	20240422	191000	1001909450	15280	15280	15280	15280	0
28	20240422	190900	1001909450	15280	15280	15280	15280	0
29	20240422	190800	1001909450	15280	15280	15280	15280	0
30	20240422	190700	1001909450	15280	15280	15280	15280	0
31	20240422	190600	1001909450	15280	15280	15280	15280	0
32	20240422	190500	1001909450	15280	15280	15280	15280	833
33	20240422	190400	1001909450	15280	15280	15280	15280	0
34	20240422	190300	1001909450	15280	15280	15280	15280	0
35	20240422	190200	1001909450	15280	15280	15280	15280	0
36	20240422	190100	1001909450	15280	15280	15280	15280	0
37	20240422	190000	1001909450	15280	15280	15280	15280	0
38	20240422	185900	1001909450	15280	15280	15280	15280	0
39	20240422	185800	1001909450	15280	15280	15280	15280	0
40	20240422	185700	1001909450	15280	15280	15280	15280	0
41	20240422	185600	1001909450	15280	15280	15280	15280	0
42	20240422	185500	1001909450	15280	15280	15280	15280	0
43	20240422	185400	1001909450	15280	15280	15280	15280	0
44	20240422	185300	1001909450	15280	15280	15280	15280	0
45	20240422	185200	1001909450	15280	15280	15280	15280	0
46	20240422	185100	1001909450	15280	15280	15280	15280	0
47	20240422	185000	1001909450	15280	15280	15280	15280	0
48	20240422	184900	1001909450	15280	15280	15280	15280	0
49	20240422	184800	1001909450	15280	15280	15280	15280	0
50	20240422	184700	1001909450	15280	15280	15280	15280	0
51	20240422	184600	1001909450	15280	15280	15280	15280	0
52	20240422	184500	1001909450	15280	15280	15280	15280	0
53	20240422	184400	1001909450	15280	15280	15280	15280	0
54	20240422	184300	1001909450	15280	15280	15280	15280	0
55	20240422	184200	1001909450	15280	15280	15280	15280	0
56	20240422	184100	1001909450	15280	15280	15280	15280	0
57	20240422	184000	1001909450	15280	15280	15280	15280	0
58	20240422	183900	1001909450	15280	15280	15280	15280	0
59	20240422	183800	1001909450	15280	15280	15280	15280	0
60	20240422	183700	1001909450	15280	15280	15280	15280	0
61	20240422	183600	1001909450	15280	15280	15280	15280	0
62	20240422	183500	1001909450	15280	15280	15280	15280	833
63	20240422	183400	1001909450	15280	15280	15280	15280	0
64	20240422	183300	1001909450	15280	15280	15280	15280	0
65	20240422	183200	1001909450	15280	15280	15280	15280	0
66	20240422	183100	1001909450	15280	15280	15280	15280	0
67	20240422	183000	1001909450	15280	15280	15280	15280	0
68	20240422	182900	1001909450	15280	15280	15280	15280	0
69	20240422	182800	1001909450	15280	15280	15280	15280	0
70	20240422	182700	1001909450	15280	15280	15280	15280	0
71	20240422	182600	1001909450	15280	15280	15280	15280	0
72	20240422	182500	1001909450	15280	15280	15280	15280	0
73	20240422	182400	1001909450	15280	15280	15280	15280	0
74	20240422	182300	1001909450	15280	15280	15280	15280	0
75	20240422	182200	1001909450	15280	15280	15280	15280	0
76	20240422	182100	1001909450	15280	15280	15280	15280	0
77	20240422	182000	1001909450	15280	15280	15280	15280	0
78	20240422	181900	1001909450	15280	15280	15280	15280	0
79	20240422	181800	1001909450	15280	15280	15280	15280	0
80	20240422	181700	1001909450	15280	15280	15280	15280	0
81	20240422	181600	1001909450	15280	15280	15280	15280	0
82	20240422	181500	1001909450	15280	15280	15280	15280	0
83	20240422	181400	1001909450	15280	15280	15280	15280	0
84	20240422	181300	1001909450	15280	15280	15280	15280	0
85	20240422	181200	1001909450	15280	15280	15280	15280	0
86	20240422	181100	1001909450	15280	15280	15280	15280	0
87	20240422	181000	1001909450	15280	15280	15280	15280	0
88	20240422	180900	1001909450	15280	15280	15280	15280	0
89	20240422	180800	1001909450	15280	15280	15280	15280	0
90	20240422	180700	1001909450	15280	15280	15280	15280	0
91	20240422	180600	1001909450	15280	15280	15280	15280	0
92	20240422	180500	1001909450	15280	15280	15280	15280	833
93	20240422	180400	1001909450	15280	15280	15280	15280	0
94	20240422	180300	1001909450	15280	15280	15280	15280	0
95	20240422	180200	1001909450	15280	15280	15280	15280	0
96	20240422	180100	1001909450	15280	15280	15280	15280	0
97	20240422	180000	1001909450	15280	15280	15280	15280	0
98	20240422	175900	1001909450	15280	15280	15280	15280	0
99	20240422	175800	1001909450	15280	15280	15280	15280	0
100	20240422	175700	1001909450	15280	15280	15280	15280	0
101	20240422	175600	1001909450	15280	15280	15280	15280	0
102	20240422	175500	1001909450	15280	15280	15280	15280	0
103	20240422	175400	1001909450	15280	15280	15280	15280	0
104	20240422	175300	1001909450	15280	15280	15280	15280	0
105	20240422	175200	1001909450	15280	15280	15280	15280	0
106	20240422	175100	1001909450	15280	15280	15280	15280	0
107	20240422	175000	1001909450	15280	15280	15280	15280	0
108	20240422	174900	1001909450	15280	15280	15280	15280	0
109	20240422	174800	1001909450	15280	15280	15280	15280	0
110	20240422	174700	1001909450	15280	15280	15280	15280	0
111	20240422	174600	1001909450	15280	15280	15280	15280	0
112	20240422	174500	1001909450	15280	15280	15280	15280	0
113	20240422	174400	1001909450	15280	15280	15280	15280	0
114	20240422	174300	1001909450	15280	15280	15280	15280	0
115	20240422	174200	1001909450	15280	15280	15280	15280	0
116	20240422	174100	1001909450	15280	15280	15280	15280	0
117	20240422	174000	1001909450	15280	15280	15280	15280	0
118	20240422	173900	1001909450	15280	15280	15280	15280	0
119	20240422	173800	1001909450	15280	15280	15280	15280	0
120	20240422	173700	1001909450	15280	15280	15280	15280	0
121	20240422	173600	1001909450	15280	15280	15280	15280	0
122	20240422	173500	1001909450	15280	15280	15280	15280	833
123	20240422	173400	1001909450	15280	15280	15280	15280	0
124	20240422	173300	1001909450	15280	15280	15280	15280	0
125	20240422	173200	1001909450	15280	15280	15280	15280	0
126	20240422	173100	1001909450	15280	15280	15280	15280	0
127	20240422	173000	1001909450	15280	15280	15280	15280	0
128	20240422	172900	1001909450	15280	15280	15280	15280	0
129	20240422	172800	1001909450	15280	15280	15280	15280	0
130	20240422	172700	1001909450	15280	15280	15280	15280	0
131	20240422	172600	1001909450	15280	15280	15280	15280	0
132	20240422	172500	1001909450	15280	15280	15280	15280	0
133	20240422	172400	1001909450	15280	15280	15280	15280	0
134	20240422	172300	1001909450	15280	15280	15280	15280	0
135	20240422	172200	1001909450	15280	15280	15280	15280	0
136	20240422	172100	1001909450	15280	15280	15280	15280	0
137	20240422	172000	1001909450	15280	15280	15280	15280	0
138	20240422	171900	1001909450	15280	15280	15280	15280	0
139	20240422	171800	1001909450	15280	15280	15280	15280	0
140	20240422	171700	1001909450	15280	15280	15280	15280	0
141	20240422	171600	1001909450	15280	15280	15280	15280	0
142	20240422	171500	1001909450	15280	15280	15280	15280	0
143	20240422	171400	1001909450	15280	15280	15280	15280	0
144	20240422	171300	1001909450	15280	15280	15280	15280	0
145	20240422	171200	1001909450	15280	15280	15280	15280	0
146	20240422	171100	1001909450	15280	15280	15280	15280	0
147	20240422	171000	1001909450	15280	15280	15280	15280	0
148	20240422	170900	1001909450	15280	15280	15280	15280	0
149	20240422	170800	1001909450	15280	15280	15280	15280	0
150	20240422	170700	1001909450	15280	15280	15280	15280	0
151	20240422	170600	1001909450	15280	15280	15280	15280	0
152	20240422	170500	1001909450	15280	15280	15280	15280	833
153	20240422	170400	1001909450	15280	15280	15280	15280	0
154	20240422	170300	1001909450	15280	15280	15280	15280	0
155	20240422	170200	1001909450	15280	15280	15280	15280	0
156	20240422	170100	1001909450	15280	15280	15280	15280	0
157	20240422	170000	1001909450	15280	15280	15280	15280	0
158	20240422	165900	1001909450	15280	15280	15280	15280	0
159	20240422	165800	1001909450	15280	15280	15280	15280	0
160	20240422	165700	1001909450	15280	15280	15280	15280	0
161	20240422	165600	1001909450	15280	15280	15280	15280	0
162	20240422	165500	1001909450	15280	15280	15280	15280	0
163	20240422	165400	1001909450	15280	15280	15280	15280	0
164	20240422	165300	1001909450	15280	15280	15280	15280	0
165	20240422	165200	1001909450	15280	15280	15280	15280	0
166	20240422	165100	1001909450	15280	15280	15280	15280	0
167	20240422	165000	1001909450	15280	15280	15280	15280	0
168	20240422	164900	1001909450	15280	15280	15280	15280	0
169	20240422	164800	1001909450	15280	15280	15280	15280	0
170	20240422	164700	1001909450	15280	15280	15280	15280	0
171	20240422	164600	1001909450	15280	15280	15280	15280	0
172	20240422	164500	1001909450	15280	15280	15280	15280	0
173	20240422	164400	1001909450	15280	15280	15280	15280	0
174	20240422	164300	1001909450	15280	15280	15280	15280	0
175	20240422	164200	1001909450	15280	15280	15280	15280	0
176	20240422	164100	1001909450	15280	15280	15280	15280	0
177	20240422	164000	1001909450	15280	15280	15280	15280	0
178	20240422	163900	1001909450	15280	15280	15280	15280	0
179	20240422	163800	1001909450	15280	15280	15280	15280	0
180	20240422	163700	1001909450	15280	15280	15280	15280	0
181	20240422	163600	1001909450	15280	15280	15280	15280	0
182	20240422	163500	1001909450	15280	15280	15280	15280	833
183	20240422	163400	1001909450	15280	15280	15280	15280	0
184	20240422	163300	1001909450	15280	15280	15280	15280	0
185	20240422	163200	1001909450	15280	15280	15280	15280	0
186	20240422	163100	1001909450	15280	15280	15280	15280	0
187	20240422	163000	1001909450	15280	15280	15280	15280	0
188	20240422	162900	1001909450	15280	15280	15280	15280	0
189	20240422	162800	1001909450	15280	15280	15280	15280	0
190	20240422	162700	1001909450	15280	15280	15280	15280	0
191	20240422	162600	1001909450	15280	15280	15280	15280	0
192	20240422	162500	1001909450	15280	15280	15280	15280	0
193	20240422	162400	1001909450	15280	15280	15280	15280	0
194	20240422	162300	1001909450	15280	15280	15280	15280	0
195	20240422	162200	1001909450	15280	15280	15280	15280	0
196	20240422	162100	1001909450	15280	15280	15280	15280	0
197	20240422	162000	1001909450	15280	15280	15280	15280	0
198	20240422	161900	1001909450	15280	15280	15280	15280	0
199	20240422	161800	1001909450	15280	15280	15280	15280	0
200	20240422	161700	1001909450	15280	15280	15280	15280	0
201	20240422	161600	1001909450	15280	15280	15280	15280	0
202	20240422	161500	1001909450	15280	15280	15280	15280	0
203	20240422	161400	1001909450	15280	15280	15280	15280	0
204	20240422	161300	1001909450	15280	15280	15280	15280	0
205	20240422	161200	1001909450	15280	15280	15280	15280	0
206	20240422	161100	1001909450	15280	15280	15280	15280	0
207	20240422	161000	1001909450	15280	15280	15280	15280	0
208	20240422	160900	1001909450	15280	15280	15280	15280	0
209	20240422	160800	1001909450	15280	15280	15280	15280	0
210	20240422	160700	1001909450	15280	15280	15280	15280	0
211	20240422	160600	1001909450	15280	15280	15280	15280	0
212	20240422	160500	1001909450	15280	15280	15280	15280	833
213	20240422	160400	1001909450	15280	15280	15280	15280	0
214	20240422	160300	1001909450	15280	15280	15280	15280	0
215	20240422	160200	1001909450	15280	15280	15280	15280	0
216	20240422	160100	1001909450	15280	15280	15280	15280	0
217	20240422	160000	1001909450	15280	15280	15280	15280	0
218	20240422	155900	1001909450	15280	15280	15280	15280	0
219	20240422	155800	1001909450	15280	15280	15280	15280	0
220	20240422	155700	1001909450	15280	15280	15280	15280	0
221	20240422	155600	1001909450	15280	15280	15280	15280	0
222	20240422	155500	1001909450	15280	15280	15280	15280	0
223	20240422	155400	1001909450	15280	15280	15280	15280	0
224	20240422	155300	1001909450	15280	15280	15280	15280	0
225	20240422	155200	1001909450	15280	15280	15280	15280	0
226	20240422	155100	1001909450	15280	15280	15280	15280	0
227	20240422	155000	1001909450	15280	15280	15280	15280	0
228	20240422	154900	1001909450	15280	15280	15280	15280	0
229	20240422	154800	1001909450	15280	15280	15280	15280	0
230	20240422	154700	1001909450	15280	15280	15280	15280	0
231	20240422	154600	1001909450	15280	15280	15280	15280	0
232	20240422	154500	1001909450	15280	15280	15280	15280	0
233	20240422	154400	1001909450	15280	15280	15280	15280	0
234	20240422	154300	1001909450	15280	15280	15280	15280	0
235	20240422	154200	1001909450	15280	15280	15280	15280	0
236	20240422	154100	1001909450	15280	15280	15280	15280	0
237	20240422	154000	1001909450	15280	15280	15280	15280	0
238	20240422	153900	1001909450	15280	15280	15280	15280	0
239	20240422	153800	1001909450	15280	15280	15280	15280	0
240	20240422	153700	1001909450	15280	15280	15280	15280	0
241	20240422	153600	1001909450	15280	15280	15280	15280	0
242	20240422	153500	1001909450	15280	15280	15280	15280	833
243	20240422	153400	1001909450	15280	15280	15280	15280	0
244	20240422	153300	1001909450	15280	15280	15280	15280	0
245	20240422	153200	1001909450	15280	15280	15280	15280	0
246	20240422	153100	1001909450	15280	15280	15280	15280	0
247	20240422	153000	1001909450	15280	15280	15280	15280	833
248	20240422	152900	989181210	15210	15210	15210	15210	0
249	20240422	152800	989181210	15210	15210	15210	15210	0
250	20240422	152700	989181210	15210	15210	15210	15210	0
251	20240422	152600	989181210	15210	15210	15210	15210	0
252	20240422	152500	989181210	15210	15210	15210	15210	0
253	20240422	152400	989181210	15210	15210	15210	15210	0
254	20240422	152300	989181210	15210	15210	15210	15210	0
255	20240422	152200	989181210	15210	15210	15210	15210	0
256	20240422	152100	989181210	15210	15210	15210	15210	0
257	20240422	152000	989181210	15210	15210	15210	15210	0
258	20240422	151900	989181210	15210	15270	15280	15210	499
259	20240422	151800	981563580	15270	15280	15280	15270	172
260	20240422	151700	978936100	15270	15280	15280	15270	52
261	20240422	151600	978142040	15290	15290	15290	15290	0
262	20240422	151500	978142040	15290	15290	15290	15290	1
263	20240422	151400	978126750	15270	15270	15270	15270	438
264	20240422	151300	971438490	15270	15270	15270	15270	0
265	20240422	151200	971438490	15270	15270	15270	15270	10
266	20240422	151100	971285790	15270	15270	15270	15270	101
267	20240422	151000	969743520	15270	15270	15270	15270	81
268	20240422	150900	968506650	15280	15280	15280	15280	0
269	20240422	150800	968506650	15280	15280	15280	15280	20
270	20240422	150700	968201050	15280	15280	15280	15280	500
271	20240422	150600	960561050	15290	15290	15290	15290	1
272	20240422	150500	960545760	15280	15290	15290	15280	316
273	20240422	150400	955717140	15290	15290	15300	15290	587
274	20240422	150300	946740900	15290	15280	15290	15280	289
275	20240422	150200	942324970	15280	15280	15280	15280	0
276	20240422	150100	942324970	15280	15280	15280	15240	59
277	20240422	150000	941424490	15280	15280	15280	15280	0
278	20240422	145900	941424490	15280	15280	15280	15280	0
279	20240422	145800	941424490	15280	15280	15280	15280	0
280	20240422	145700	941424490	15280	15280	15280	15280	37
281	20240422	145600	940859130	15280	15280	15280	15280	0
282	20240422	145500	940859130	15280	15280	15280	15280	45
283	20240422	145400	940171530	15280	15280	15280	15180	529
284	20240422	145300	932121050	15280	15280	15280	15280	2
285	20240422	145200	932090490	15280	15280	15280	15280	83
286	20240422	145100	930822250	15280	15280	15280	15280	0
287	20240422	145000	930822250	15280	15280	15280	15280	107
288	20240422	144900	929187290	15290	15290	15290	15290	0
289	20240422	144800	929187290	15290	15270	15290	15270	54
290	20240422	144700	928362550	15270	15250	15270	15250	29
291	20240422	144600	927920280	15250	15250	15250	15250	23
292	20240422	144500	927569530	15250	15250	15250	15250	3
293	20240422	144400	927523780	15240	15240	15240	15240	143
294	20240422	144300	925344460	15240	15250	15250	15240	64
295	20240422	144200	924368500	15260	15250	15270	15250	85
296	20240422	144100	923071700	15250	15250	15250	15250	159
297	20240422	144000	920646950	15250	15250	15250	15240	56
298	20240422	143900	919793000	15250	15250	15250	15250	0
299	20240422	143800	919793000	15250	15240	15250	15240	210
300	20240422	143700	916592590	15240	15240	15240	15240	10
301	20240422	143600	916440190	15250	15250	15250	15250	42
302	20240422	143500	915799690	15240	15240	15240	15240	50
303	20240422	143400	915037690	15250	15250	15250	15250	30
304	20240422	143300	914580190	15230	15230	15230	15230	226
305	20240422	143200	911138210	15250	15250	15250	15250	41
306	20240422	143100	910512960	15250	15230	15250	15230	53
307	20240422	143000	909704730	15250	15250	15250	15250	32
308	20240422	142900	909216730	15250	15260	15260	15250	101
309	20240422	142800	907676470	15250	15250	15250	15250	119
310	20240422	142700	905861720	15250	15250	15250	15250	0
311	20240422	142600	905861720	15250	15250	15250	15250	27
312	20240422	142500	905449970	15250	15250	15250	15250	100
313	20240422	142400	903924970	15250	15240	15250	15240	138
314	20240422	142300	901821480	15230	15230	15230	15230	20
315	20240422	142200	901516880	15240	15240	15240	15210	66
316	20240422	142100	900511940	15210	15210	15210	15210	4
317	20240422	142000	900451100	15240	15210	15240	15210	52
318	20240422	141900	899658680	15210	15240	15240	15210	11
319	20240422	141800	899491280	15240	15240	15240	15240	23
320	20240422	141700	899140760	15240	15240	15240	15240	0
321	20240422	141600	899140760	15240	15240	15240	15240	43
322	20240422	141500	898485440	15200	15240	15240	15200	1027
323	20240422	141400	882862690	15240	15240	15240	15230	241
324	20240422	141300	879190810	15240	15230	15240	15230	145
325	20240422	141200	876981410	15240	15240	15240	15240	52
326	20240422	141100	876188930	15240	15230	15240	15230	436
327	20240422	141000	869547650	15230	15230	15230	15230	27
328	20240422	140900	869136440	15240	15220	15240	15220	133
329	20240422	140800	867112160	15240	15240	15240	15240	55
330	20240422	140700	866273960	15240	15240	15240	15240	20
331	20240422	140600	865969160	15240	15230	15240	15210	173
332	20240422	140500	863335540	15240	15240	15240	15240	3
333	20240422	140400	863289820	15210	15210	15210	15210	50
334	20240422	140300	862529320	15240	15250	15250	15240	32
335	20240422	140200	862041630	15240	15240	15240	15240	5
336	20240422	140100	861965430	15250	15250	15250	15250	1
337	20240422	140000	861950180	15240	15200	15250	15190	723
338	20240422	135900	850959310	15200	15210	15210	15200	371
339	20240422	135800	845318660	15260	15260	15260	15260	31
340	20240422	135700	844845600	15210	15260	15260	15210	147
341	20240422	135600	842606740	15270	15270	15270	15270	0
342	20240422	135500	842606740	15270	15270	15270	15270	30
343	20240422	135400	842148640	15230	15240	15240	15230	103
344	20240422	135300	840579720	15270	15270	15270	15270	42
345	20240422	135200	839938380	15240	15240	15240	15240	1
346	20240422	135100	839923140	15210	15270	15270	15210	1127
347	20240422	135000	822766570	15250	15270	15270	15250	676
348	20240422	134900	812449730	15290	15290	15290	15290	51
349	20240422	134800	811669940	15290	15290	15290	15290	0
350	20240422	134700	811669940	15290	15290	15290	15290	28
351	20240422	134600	811241820	15300	15300	15300	15300	0
352	20240422	134500	811241820	15300	15300	15300	15300	56
353	20240422	134400	810385020	15300	15300	15300	15300	0
354	20240422	134300	810385020	15300	15300	15300	15300	20
355	20240422	134200	810079020	15300	15300	15300	15300	0
356	20240422	134100	810079020	15300	15300	15300	15300	48
357	20240422	134000	809344620	15270	15270	15270	15270	49
358	20240422	133900	808596390	15280	15310	15310	15280	163
359	20240422	133800	806104920	15310	15300	15310	15290	305
360	20240422	133700	801441240	15300	15310	15310	15300	59
361	20240422	133600	800538060	15290	15290	15290	15290	7
362	20240422	133500	800431030	15290	15300	15300	15290	39
363	20240422	133400	799834480	15310	15310	15310	15310	0
364	20240422	133300	799834480	15310	15310	15310	15310	49
365	20240422	133200	799084290	15300	15300	15300	15300	12
366	20240422	133100	798900690	15310	15310	15310	15310	24
367	20240422	133000	798533250	15310	15310	15310	15310	0
368	20240422	132900	798533250	15310	15290	15310	15290	66
369	20240422	132800	797523050	15290	15310	15310	15290	103
370	20240422	132700	795948120	15310	15310	15310	15310	20
371	20240422	132600	795641920	15310	15310	15310	15310	0
372	20240422	132500	795641920	15310	15310	15310	15310	45
373	20240422	132400	794952970	15310	15310	15310	15310	0
374	20240422	132300	794952970	15310	15310	15310	15310	27
375	20240422	132200	794539600	15310	15310	15310	15310	12
376	20240422	132100	794355880	15310	15290	15310	15290	145
377	20240422	132000	792137930	15310	15310	15310	15310	20
378	20240422	131900	791831730	15310	15310	15310	15310	37
379	20240422	131800	791265260	15320	15320	15320	15320	0
380	20240422	131700	791265260	15320	15320	15320	15320	105
381	20240422	131600	789656660	15320	15320	15320	15320	0
382	20240422	131500	789656660	15320	15310	15320	15310	19
383	20240422	131400	789365760	15310	15310	15310	15310	0
384	20240422	131300	789365760	15310	15300	15310	15290	169
385	20240422	131200	786780410	15310	15310	15310	15310	31
386	20240422	131100	786305800	15300	15300	15300	15300	2
387	20240422	131000	786275200	15310	15310	15310	15310	0
388	20240422	130900	786275200	15310	15290	15310	15290	61
389	20240422	130800	785341690	15290	15290	15290	15290	8
390	20240422	130700	785219370	15290	15290	15290	15290	92
391	20240422	130600	783812690	15310	15310	15310	15310	0
392	20240422	130500	783812690	15310	15310	15310	15310	41
393	20240422	130400	783184980	15320	15320	15320	15320	0
394	20240422	130300	783184980	15320	15310	15320	15270	90
395	20240422	130200	781808400	15320	15320	15320	15320	1
396	20240422	130100	781793080	15310	15320	15320	15310	51
397	20240422	130000	781012260	15330	15330	15330	15330	0
398	20240422	125900	781012260	15330	15300	15330	15300	338
399	20240422	125800	775839870	15340	15330	15340	15330	52
400	20240422	125700	775042700	15330	15330	15330	15330	78
401	20240422	125600	773846960	15330	15330	15330	15330	42
402	20240422	125500	773203100	15330	15330	15330	15330	0
403	20240422	125400	773203100	15330	15330	15330	15330	51
404	20240422	125300	772421270	15330	15330	15330	15330	0
405	20240422	125200	772421270	15330	15300	15330	15300	46
406	20240422	125100	771717440	15300	15300	15300	15300	0
407	20240422	125000	771717440	15300	15300	15300	15300	53
408	20240422	124900	770906540	15300	15300	15300	15300	2
409	20240422	124800	770875940	15330	15320	15330	15320	23
410	20240422	124700	770523570	15320	15320	15320	15320	0
411	20240422	124600	770523570	15320	15320	15320	15320	46
412	20240422	124500	769818850	15320	15320	15320	15320	1
413	20240422	124400	769803530	15300	15320	15320	15300	46
414	20240422	124300	769099190	15320	15320	15320	15320	0
415	20240422	124200	769099190	15320	15320	15320	15320	50
416	20240422	124100	768333190	15320	15320	15320	15320	0
417	20240422	124000	768333190	15320	15300	15320	15300	10
418	20240422	123900	768180070	15300	15300	15300	15300	1011
419	20240422	123800	752711770	15300	15300	15300	15300	42
420	20240422	123700	752069170	15300	15280	15300	15280	7
421	20240422	123600	751962190	15300	15300	15300	15300	80
422	20240422	123500	750738190	15300	15300	15300	15300	216
423	20240422	123400	747433390	15300	15300	15300	15300	43
424	20240422	123300	746775490	15300	15300	15300	15300	0
425	20240422	123200	746775490	15300	15300	15300	15300	32
426	20240422	123100	746285890	15280	15280	15280	15280	64
427	20240422	123000	745307970	15300	15300	15300	15300	52
428	20240422	122900	744512370	15300	15300	15300	15300	0
429	20240422	122800	744512370	15300	15300	15300	15300	23
430	20240422	122700	744160470	15300	15300	15300	15300	0
431	20240422	122600	744160470	15300	15300	15300	15300	38
432	20240422	122500	743579070	15300	15300	15300	15300	0
433	20240422	122400	743579070	15300	15300	15300	15300	34
434	20240422	122300	743058870	15300	15300	15300	15300	213
435	20240422	122200	739799970	15300	15300	15300	15300	37
436	20240422	122100	739233870	15300	15300	15300	15300	0
437	20240422	122000	739233870	15300	15300	15300	15300	36
438	20240422	121900	738683070	15300	15280	15300	15280	559
439	20240422	121800	730130390	15280	15300	15300	15280	45
440	20240422	121700	729441910	15300	15330	15330	15290	180
441	20240422	121600	726689010	15340	15340	15340	15340	29
442	20240422	121500	726244150	15340	15340	15340	15340	1
443	20240422	121400	726228810	15330	15290	15330	15290	78
444	20240422	121300	725034380	15300	15290	15310	15290	27
445	20240422	121200	724621170	15330	15330	15330	15330	21
446	20240422	121100	724299240	15330	15330	15330	15330	10
447	20240422	121000	724145940	15330	15310	15330	15300	58
448	20240422	120900	723256930	15330	15330	15330	15330	0
449	20240422	120800	723256930	15330	15320	15330	15320	63
450	20240422	120700	722291580	15320	15320	15320	15320	0
451	20240422	120600	722291580	15320	15320	15320	15320	7
452	20240422	120500	722184340	15330	15330	15330	15330	6
453	20240422	120400	722092360	15330	15330	15330	15330	29
454	20240422	120300	721647790	15340	15340	15340	15340	0
455	20240422	120200	721647790	15340	15340	15340	15340	50
456	20240422	120100	720880790	15340	15330	15340	15330	19
457	20240422	120000	720589500	15340	15300	15340	15300	8
458	20240422	115900	720467060	15340	15340	15340	15340	50
459	20240422	115800	719700060	15340	15340	15340	15340	0
460	20240422	115700	719700060	15340	15340	15340	15340	25
461	20240422	115600	719316560	15320	15320	15320	15320	16
462	20240422	115500	719071440	15340	15320	15340	15310	84
463	20240422	115400	717785010	15320	15320	15320	15320	102
464	20240422	115300	716222370	15340	15330	15340	15330	51
465	20240422	115200	715440100	15330	15330	15330	15330	2
466	20240422	115100	715409440	15340	15350	15350	15340	60
467	20240422	115000	714488540	15350	15350	15350	15350	0
468	20240422	114900	714488540	15350	15350	15350	15350	25
469	20240422	114800	714104790	15350	15340	15350	15340	5
470	20240422	114700	714028080	15350	15340	15350	15340	31
471	20240422	114600	713552530	15340	15340	15340	15340	0
472	20240422	114500	713552530	15340	15340	15340	15340	34
473	20240422	114400	713030970	15340	15330	15340	15330	3
474	20240422	114300	712984970	15340	15340	15340	15340	50
475	20240422	114200	712217970	15340	15340	15340	15340	1
476	20240422	114100	712202630	15350	15340	15350	15340	26
477	20240422	114000	711803540	15350	15350	15350	15350	0
478	20240422	113900	711803540	15350	15350	15350	15350	44
479	20240422	113800	711128140	15350	15350	15350	15350	100
480	20240422	113700	709593140	15350	15350	15350	15350	28
481	20240422	113600	709163340	15340	15340	15340	15340	8
482	20240422	113500	709040620	15340	15340	15340	15340	77
483	20240422	113400	707859440	15350	15350	15350	15350	5
484	20240422	113300	707782690	15350	15350	15350	15350	26
485	20240422	113200	707383590	15360	15360	15360	15360	0
486	20240422	113100	707383590	15360	15360	15360	15360	47
487	20240422	113000	706661670	15360	15360	15360	15360	0
488	20240422	112900	706661670	15360	15360	15360	15360	26
489	20240422	112800	706262310	15360	15360	15360	15360	1
490	20240422	112700	706246950	15210	15360	15360	15210	296
491	20240422	112600	701732720	15360	15340	15360	15340	1012
492	20240422	112500	686195160	15330	15330	15330	15330	101
493	20240422	112400	684646830	15330	15330	15330	15330	0
494	20240422	112300	684646830	15330	15310	15330	15310	594
495	20240422	112200	675548240	15320	15320	15320	15320	1
496	20240422	112100	675532920	15310	15310	15310	15310	22
497	20240422	112000	675196100	15320	15320	15320	15320	0
498	20240422	111900	675196100	15320	15320	15320	15310	177
499	20240422	111800	672484920	15320	15320	15320	15320	0
500	20240422	111700	672484920	15320	15320	15320	15320	39
501	20240422	111600	671887440	15320	15320	15320	15320	0
502	20240422	111500	671887440	15320	15330	15330	15320	44
503	20240422	111400	671213350	15280	15280	15280	15280	0
504	20240422	111300	671213350	15280	15330	15330	15280	394
505	20240422	111200	665191530	15330	15330	15330	15330	0
506	20240422	111100	665191530	15330	15330	15330	15330	54
507	20240422	111000	664363710	15330	15330	15330	15330	0
508	20240422	110900	664363710	15330	15330	15330	15330	18
509	20240422	110800	664087770	15340	15340	15340	15340	1
510	20240422	110700	664072430	15330	15330	15330	15330	39
511	20240422	110600	663474560	15320	15320	15320	15320	0
512	20240422	110500	663474560	15320	15320	15320	15320	35
513	20240422	110400	662938360	15330	15330	15330	15330	0
514	20240422	110300	662938360	15330	15290	15330	15260	885
515	20240422	110200	649411180	15290	15320	15320	15290	376
516	20240422	110100	643658880	15330	15360	15360	15310	961
517	20240422	110000	628932510	15370	15350	15370	15350	111
518	20240422	105900	627228640	15380	15380	15380	15380	0
519	20240422	105800	627228640	15380	15380	15380	15380	61
520	20240422	105700	626290460	15340	15340	15340	15340	12
521	20240422	105600	626106380	15380	15380	15380	15350	216
522	20240422	105500	622790690	15380	15380	15380	15380	1
523	20240422	105400	622775310	15380	15380	15380	15380	4
524	20240422	105300	622713790	15380	15390	15390	15380	57
525	20240422	105200	621836620	15380	15350	15380	15350	549
526	20240422	105100	613404970	15400	15400	15400	15390	328
527	20240422	105000	608356530	15390	15360	15390	15360	739
528	20240422	104900	596998070	15350	15350	15350	15350	661
529	20240422	104800	586851720	15360	15360	15360	15360	50
530	20240422	104700	586083720	15360	15350	15360	15340	235
531	20240422	104600	582476130	15360	15360	15360	15360	50
532	20240422	104500	581708130	15360	15390	15390	15360	156
533	20240422	104400	579309940	15390	15390	15390	15390	50
534	20240422	104300	578540440	15390	15380	15390	15380	51
535	20240422	104200	577755770	15390	15390	15390	15390	50
536	20240422	104100	576986270	15390	15380	15390	15380	75
537	20240422	104000	575832220	15380	15380	15380	15380	52
538	20240422	103900	575032460	15330	15360	15390	15330	670
539	20240422	103800	564756890	15400	15400	15400	15400	52
540	20240422	103700	563956090	15400	15390	15400	15390	321
541	20240422	103600	559015880	15390	15390	15390	15390	62
542	20240422	103500	558061700	15390	15390	15390	15390	50
543	20240422	103400	557292200	15350	15390	15390	15350	106
544	20240422	103300	555663060	15340	15390	15390	15340	80
545	20240422	103200	554433060	15370	15360	15390	15360	2178
546	20240422	103100	520939080	15370	15370	15370	15370	58
547	20240422	103000	520047620	15370	15370	15370	15370	52
548	20240422	102900	519248380	15340	15370	15370	15340	266
549	20240422	102800	515166380	15380	15380	15380	15380	0
550	20240422	102700	515166380	15380	15330	15380	15330	132
551	20240422	102600	513140370	15380	15380	15380	15380	50
552	20240422	102500	512371370	15380	15360	15380	15360	2789
553	20240422	102400	469503210	15360	15360	15360	15360	124
554	20240422	102300	467598570	15360	15320	15360	15310	60
555	20240422	102200	466677350	15360	15360	15360	15360	50
556	20240422	102100	465909350	15360	15360	15360	15360	51
557	20240422	102000	465125990	15370	15360	15370	15360	310
558	20240422	101900	460363890	15360	15290	15360	15290	56
559	20240422	101800	459504140	15350	15330	15350	15330	51
560	20240422	101700	458721670	15260	15360	15360	15260	100
561	20240422	101600	457189790	15360	15360	15360	15360	502
562	20240422	101500	449479070	15360	15350	15360	15350	54
563	20240422	101400	448649640	15360	15360	15360	15360	52
564	20240422	101300	447850920	15360	15350	15360	15350	50
565	20240422	101200	447083010	15350	15340	15350	15340	97
566	20240422	101100	445594500	15260	15350	15350	15260	1135
567	20240422	101000	428268000	15350	15340	15350	15340	64
568	20240422	100900	427285740	15350	15350	15350	15350	194
569	20240422	100800	424307840	15350	15330	15350	15330	853
570	20240422	100700	411230330	15330	15320	15330	15320	51
571	20240422	100600	410448600	15330	15330	15330	15330	50
572	20240422	100500	409682100	15330	15300	15330	15300	74
573	20240422	100400	408548770	15330	15330	15330	15330	50
574	20240422	100300	407782270	15330	15330	15330	15330	50
575	20240422	100200	407015770	15330	15330	15330	15330	53
576	20240422	100100	406203280	15330	15330	15330	15300	87
577	20240422	100000	404869600	15330	15330	15330	15330	53
578	20240422	095900	404057110	15330	15320	15330	15320	164
579	20240422	095800	401543000	15330	15300	15330	15300	252
580	20240422	095700	397679960	15250	15330	15330	15250	185
581	20240422	095600	394854430	15330	15330	15330	15330	50
582	20240422	095500	394087930	15330	15330	15330	15330	51
583	20240422	095400	393306100	15300	15310	15310	15300	867
584	20240422	095300	380034370	15370	15310	15370	15310	664
585	20240422	095200	369842520	15330	15360	15360	15330	1008
586	20240422	095100	354380810	15360	15350	15360	15350	244
587	20240422	095000	350633500	15350	15350	15350	15340	207
588	20240422	094900	347457090	15350	15340	15350	15340	284
589	20240422	094800	343099640	15360	15350	15370	15340	327
590	20240422	094700	338080250	15370	15350	15370	15340	717
591	20240422	094600	327075910	15340	15310	15340	15310	1572
592	20240422	094500	302992970	15310	15280	15310	15280	687
593	20240422	094400	292487080	15280	15290	15290	15280	519
594	20240422	094300	284555860	15290	15270	15300	15270	104
595	20240422	094200	282966880	15300	15300	15300	15270	1002
596	20240422	094100	267663680	15290	15280	15310	15280	132
597	20240422	094000	265645260	15310	15310	15310	15310	26
598	20240422	093900	265247200	15310	15320	15320	15280	427
599	20240422	093800	258709710	15320	15300	15320	15300	23
600	20240422	093700	258357750	15320	15240	15320	15240	2400
601	20240422	093600	221648580	15220	15260	15270	15220	641
602	20240422	093500	211866200	15270	15260	15270	15260	138
603	20240422	093400	209759420	15240	15230	15250	15230	762
604	20240422	093300	198146640	15240	15230	15240	15230	243
605	20240422	093200	194444430	15230	15210	15230	15210	1425
606	20240422	093100	172761280	15200	15180	15200	15180	313
607	20240422	093000	168007160	15180	15180	15180	15180	79
608	20240422	092900	166807940	15160	15180	15180	15160	300
609	20240422	092800	162256790	15220	15220	15220	15220	0
610	20240422	092700	162256790	15220	15160	15220	15160	1631
611	20240422	092600	137476570	15160	15170	15170	15160	194
612	20240422	092500	134533990	15170	15200	15200	15170	84
613	20240422	092400	133259680	15160	15180	15180	15160	247
614	20240422	092300	129512010	15200	15200	15200	15200	0
615	20240422	092200	129512010	15200	15200	15200	15200	367
616	20240422	092100	123933610	15220	15220	15220	15220	1
617	20240422	092000	123918390	15220	15220	15220	15220	0
618	20240422	091900	123918390	15220	15220	15220	15170	273
619	20240422	091800	119772380	15210	15190	15210	15190	252
620	20240422	091700	115941930	15190	15190	15190	15190	25
621	20240422	091600	115562180	15190	15140	15190	15140	730
622	20240422	091500	104496130	15140	15140	15150	15110	431
623	20240422	091400	97970890	15080	15080	15140	15080	251
624	20240422	091300	94174710	15080	15070	15080	15060	1081
625	20240422	091200	77873530	15060	15100	15130	15060	1109
626	20240422	091100	61122480	15100	15110	15110	15100	6
627	20240422	091000	61031870	15110	15060	15110	15060	557
628	20240422	090900	52620700	15060	15050	15100	15050	1625
629	20240422	090800	28117980	15050	15050	15050	15050	20
630	20240422	090700	27816980	15050	15050	15050	15050	0
631	20240422	090600	27816980	15050	15000	15050	15000	5
632	20240422	090500	27741930	15000	15000	15000	15000	6
633	20240422	090400	27651930	15000	15060	15060	15000	160
634	20240422	090300	25242930	15050	15050	15050	15050	21
635	20240422	090200	24926880	15000	15050	15050	15000	43
636	20240422	090100	24281830	15000	14970	15000	14930	603
637	20240422	090000	15270820	14950	14950	14950	14930	1002