KissMeData/005250/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	184500	439853840	15630	15630	15630	15630	1930
3	20240423	184400	439853840	15630	15630	15630	15630	0
4	20240423	184300	439853840	15630	15630	15630	15630	0
5	20240423	184200	439853840	15630	15630	15630	15630	0
6	20240423	184100	439853840	15630	15630	15630	15630	0
7	20240423	184000	439853840	15630	15630	15630	15630	0
8	20240423	183900	439853840	15630	15630	15630	15630	0
9	20240423	183800	439853840	15630	15630	15630	15630	0
10	20240423	183700	439853840	15630	15630	15630	15630	0
11	20240423	183600	439853840	15630	15630	15630	15630	0
12	20240423	183500	439853840	15630	15630	15630	15630	0
13	20240423	183400	439853840	15630	15630	15630	15630	0
14	20240423	183300	439853840	15630	15630	15630	15630	0
15	20240423	183200	439853840	15630	15630	15630	15630	0
16	20240423	183100	439853840	15630	15630	15630	15630	0
17	20240423	183000	439853840	15630	15630	15630	15630	0
18	20240423	182900	439853840	15630	15630	15630	15630	0
19	20240423	182800	439853840	15630	15630	15630	15630	0
20	20240423	182700	439853840	15630	15630	15630	15630	0
21	20240423	182600	439853840	15630	15630	15630	15630	0
22	20240423	182500	439853840	15630	15630	15630	15630	0
23	20240423	182400	439853840	15630	15630	15630	15630	0
24	20240423	182300	439853840	15630	15630	15630	15630	0
25	20240423	182200	439853840	15630	15630	15630	15630	0
26	20240423	182100	439853840	15630	15630	15630	15630	0
27	20240423	182000	439853840	15630	15630	15630	15630	0
28	20240423	181900	439853840	15630	15630	15630	15630	0
29	20240423	181800	439853840	15630	15630	15630	15630	0
30	20240423	181700	439853840	15630	15630	15630	15630	0
31	20240423	181600	439853840	15630	15630	15630	15630	0
32	20240423	181500	439853840	15630	15630	15630	15630	1930
33	20240423	181400	439853840	15630	15630	15630	15630	0
34	20240423	181300	439853840	15630	15630	15630	15630	0
35	20240423	181200	439853840	15630	15630	15630	15630	0
36	20240423	181100	439853840	15630	15630	15630	15630	0
37	20240423	181000	439853840	15630	15630	15630	15630	0
38	20240423	180900	439853840	15630	15630	15630	15630	0
39	20240423	180800	439853840	15630	15630	15630	15630	0
40	20240423	180700	439853840	15630	15630	15630	15630	0
41	20240423	180600	439853840	15630	15630	15630	15630	0
42	20240423	180500	439853840	15630	15630	15630	15630	0
43	20240423	180400	439853840	15630	15630	15630	15630	0
44	20240423	180300	439853840	15630	15630	15630	15630	0
45	20240423	180200	439853840	15630	15630	15630	15630	0
46	20240423	180100	439853840	15630	15630	15630	15630	0
47	20240423	180000	439853840	15630	15630	15630	15630	0
48	20240423	175900	439853840	15630	15630	15630	15630	0
49	20240423	175800	439853840	15630	15630	15630	15630	0
50	20240423	175700	439853840	15630	15630	15630	15630	0
51	20240423	175600	439853840	15630	15630	15630	15630	0
52	20240423	175500	439853840	15630	15630	15630	15630	0
53	20240423	175400	439853840	15630	15630	15630	15630	0
54	20240423	175300	439853840	15630	15630	15630	15630	0
55	20240423	175200	439853840	15630	15630	15630	15630	0
56	20240423	175100	439853840	15630	15630	15630	15630	0
57	20240423	175000	439853840	15630	15630	15630	15630	0
58	20240423	174900	439853840	15630	15630	15630	15630	0
59	20240423	174800	439853840	15630	15630	15630	15630	0
60	20240423	174700	439853840	15630	15630	15630	15630	0
61	20240423	174600	439853840	15630	15630	15630	15630	0
62	20240423	174500	439853840	15630	15630	15630	15630	1930
63	20240423	174400	439853840	15630	15630	15630	15630	0
64	20240423	174300	439853840	15630	15630	15630	15630	0
65	20240423	174200	439853840	15630	15630	15630	15630	0
66	20240423	174100	439853840	15630	15630	15630	15630	0
67	20240423	174000	439853840	15630	15630	15630	15630	0
68	20240423	173900	439853840	15630	15630	15630	15630	0
69	20240423	173800	439853840	15630	15630	15630	15630	0
70	20240423	173700	439853840	15630	15630	15630	15630	0
71	20240423	173600	439853840	15630	15630	15630	15630	0
72	20240423	173500	439853840	15630	15630	15630	15630	0
73	20240423	173400	439853840	15630	15630	15630	15630	0
74	20240423	173300	439853840	15630	15630	15630	15630	0
75	20240423	173200	439853840	15630	15630	15630	15630	0
76	20240423	173100	439853840	15630	15630	15630	15630	0
77	20240423	173000	439853840	15630	15630	15630	15630	0
78	20240423	172900	439853840	15630	15630	15630	15630	0
79	20240423	172800	439853840	15630	15630	15630	15630	0
80	20240423	172700	439853840	15630	15630	15630	15630	0
81	20240423	172600	439853840	15630	15630	15630	15630	0
82	20240423	172500	439853840	15630	15630	15630	15630	0
83	20240423	172400	439853840	15630	15630	15630	15630	0
84	20240423	172300	439853840	15630	15630	15630	15630	0
85	20240423	172200	439853840	15630	15630	15630	15630	0
86	20240423	172100	439853840	15630	15630	15630	15630	0
87	20240423	172000	439853840	15630	15630	15630	15630	0
88	20240423	171900	439853840	15630	15630	15630	15630	0
89	20240423	171800	439853840	15630	15630	15630	15630	0
90	20240423	171700	439853840	15630	15630	15630	15630	0
91	20240423	171600	439853840	15630	15630	15630	15630	0
92	20240423	171500	439853840	15630	15630	15630	15630	1930
93	20240423	171400	439853840	15630	15630	15630	15630	0
94	20240423	171300	439853840	15630	15630	15630	15630	0
95	20240423	171200	439853840	15630	15630	15630	15630	0
96	20240423	171100	439853840	15630	15630	15630	15630	0
97	20240423	171000	439853840	15630	15630	15630	15630	0
98	20240423	170900	439853840	15630	15630	15630	15630	0
99	20240423	170800	439853840	15630	15630	15630	15630	0
100	20240423	170700	439853840	15630	15630	15630	15630	0
101	20240423	170600	439853840	15630	15630	15630	15630	0
102	20240423	170500	439853840	15630	15630	15630	15630	0
103	20240423	170400	439853840	15630	15630	15630	15630	0
104	20240423	170300	439853840	15630	15630	15630	15630	0
105	20240423	170200	439853840	15630	15630	15630	15630	0
106	20240423	170100	439853840	15630	15630	15630	15630	0
107	20240423	170000	439853840	15630	15630	15630	15630	0
108	20240423	165900	439853840	15630	15630	15630	15630	0
109	20240423	165800	439853840	15630	15630	15630	15630	0
110	20240423	165700	439853840	15630	15630	15630	15630	0
111	20240423	165600	439853840	15630	15630	15630	15630	0
112	20240423	165500	439853840	15630	15630	15630	15630	0
113	20240423	165400	439853840	15630	15630	15630	15630	0
114	20240423	165300	439853840	15630	15630	15630	15630	0
115	20240423	165200	439853840	15630	15630	15630	15630	0
116	20240423	165100	439853840	15630	15630	15630	15630	0
117	20240423	165000	439853840	15630	15630	15630	15630	0
118	20240423	164900	439853840	15630	15630	15630	15630	0
119	20240423	164800	439853840	15630	15630	15630	15630	0
120	20240423	164700	439853840	15630	15630	15630	15630	0
121	20240423	164600	439853840	15630	15630	15630	15630	0
122	20240423	164500	439853840	15630	15630	15630	15630	1930
123	20240423	164400	439853840	15630	15630	15630	15630	0
124	20240423	164300	439853840	15630	15630	15630	15630	0
125	20240423	164200	439853840	15630	15630	15630	15630	0
126	20240423	164100	439853840	15630	15630	15630	15630	0
127	20240423	164000	439853840	15630	15630	15630	15630	0
128	20240423	163900	439853840	15630	15630	15630	15630	0
129	20240423	163800	439853840	15630	15630	15630	15630	0
130	20240423	163700	439853840	15630	15630	15630	15630	0
131	20240423	163600	439853840	15630	15630	15630	15630	0
132	20240423	163500	439853840	15630	15630	15630	15630	0
133	20240423	163400	439853840	15630	15630	15630	15630	0
134	20240423	163300	439853840	15630	15630	15630	15630	0
135	20240423	163200	439853840	15630	15630	15630	15630	0
136	20240423	163100	439853840	15630	15630	15630	15630	0
137	20240423	163000	439853840	15630	15630	15630	15630	0
138	20240423	162900	439853840	15630	15630	15630	15630	0
139	20240423	162800	439853840	15630	15630	15630	15630	0
140	20240423	162700	439853840	15630	15630	15630	15630	0
141	20240423	162600	439853840	15630	15630	15630	15630	0
142	20240423	162500	439853840	15630	15630	15630	15630	0
143	20240423	162400	439853840	15630	15630	15630	15630	0
144	20240423	162300	439853840	15630	15630	15630	15630	0
145	20240423	162200	439853840	15630	15630	15630	15630	0
146	20240423	162100	439853840	15630	15630	15630	15630	0
147	20240423	162000	439853840	15630	15630	15630	15630	0
148	20240423	161900	439853840	15630	15630	15630	15630	0
149	20240423	161800	439853840	15630	15630	15630	15630	0
150	20240423	161700	439853840	15630	15630	15630	15630	0
151	20240423	161600	439853840	15630	15630	15630	15630	0
152	20240423	161500	439853840	15630	15630	15630	15630	1930
153	20240423	161400	439853840	15630	15630	15630	15630	0
154	20240423	161300	439853840	15630	15630	15630	15630	0
155	20240423	161200	439853840	15630	15630	15630	15630	0
156	20240423	161100	439853840	15630	15630	15630	15630	0
157	20240423	161000	439853840	15630	15630	15630	15630	0
158	20240423	160900	439853840	15630	15630	15630	15630	0
159	20240423	160800	439853840	15630	15630	15630	15630	0
160	20240423	160700	439853840	15630	15630	15630	15630	0
161	20240423	160600	439853840	15630	15630	15630	15630	0
162	20240423	160500	439853840	15630	15630	15630	15630	0
163	20240423	160400	439853840	15630	15630	15630	15630	0
164	20240423	160300	439853840	15630	15630	15630	15630	0
165	20240423	160200	439853840	15630	15630	15630	15630	0
166	20240423	160100	439853840	15630	15630	15630	15630	0
167	20240423	160000	439853840	15630	15630	15630	15630	0
168	20240423	155900	439853840	15630	15630	15630	15630	0
169	20240423	155800	439853840	15630	15630	15630	15630	0
170	20240423	155700	439853840	15630	15630	15630	15630	0
171	20240423	155600	439853840	15630	15630	15630	15630	0
172	20240423	155500	439853840	15630	15630	15630	15630	0
173	20240423	155400	439853840	15630	15630	15630	15630	0
174	20240423	155300	439853840	15630	15630	15630	15630	0
175	20240423	155200	439853840	15630	15630	15630	15630	0
176	20240423	155100	439853840	15630	15630	15630	15630	0
177	20240423	155000	439853840	15630	15630	15630	15630	0
178	20240423	154900	439853840	15630	15630	15630	15630	0
179	20240423	154800	439853840	15630	15630	15630	15630	0
180	20240423	154700	439853840	15630	15630	15630	15630	0
181	20240423	154600	439853840	15630	15630	15630	15630	0
182	20240423	154500	439853840	15630	15630	15630	15630	1930
183	20240423	154400	439853840	15630	15630	15630	15630	0
184	20240423	154300	439853840	15630	15630	15630	15630	0
185	20240423	154200	439853840	15630	15630	15630	15630	0
186	20240423	154100	439853840	15630	15630	15630	15630	0
187	20240423	154000	439853840	15630	15630	15630	15630	0
188	20240423	153900	439853840	15630	15630	15630	15630	0
189	20240423	153800	439853840	15630	15630	15630	15630	0
190	20240423	153700	439853840	15630	15630	15630	15630	0
191	20240423	153600	439853840	15630	15630	15630	15630	0
192	20240423	153500	439853840	15630	15630	15630	15630	0
193	20240423	153400	439853840	15630	15630	15630	15630	0
194	20240423	153300	439853840	15630	15630	15630	15630	0
195	20240423	153200	439853840	15630	15630	15630	15630	0
196	20240423	153100	439853840	15630	15630	15630	15630	0
197	20240423	153000	439853840	15630	15630	15630	15630	1930
198	20240423	152900	409687940	15600	15600	15600	15600	0
199	20240423	152800	409687940	15600	15600	15600	15600	0
200	20240423	152700	409687940	15600	15600	15600	15600	0
201	20240423	152600	409687940	15600	15600	15600	15600	0
202	20240423	152500	409687940	15600	15600	15600	15600	0
203	20240423	152400	409687940	15600	15600	15600	15600	0
204	20240423	152300	409687940	15600	15600	15600	15600	0
205	20240423	152200	409687940	15600	15600	15600	15600	0
206	20240423	152100	409687940	15600	15600	15600	15600	0
207	20240423	152000	409687940	15600	15600	15600	15600	0
208	20240423	151900	409687940	15600	15600	15600	15590	29
209	20240423	151800	409235560	15600	15600	15600	15600	1
210	20240423	151700	409219960	15600	15600	15600	15600	71
211	20240423	151600	408112360	15600	15600	15600	15600	3
212	20240423	151500	408065560	15600	15600	15600	15600	0
213	20240423	151400	408065560	15600	15590	15600	15590	134
214	20240423	151300	405975870	15590	15590	15590	15590	33
215	20240423	151200	405461400	15590	15600	15600	15590	102
216	20240423	151100	403870490	15600	15600	15600	15600	0
217	20240423	151000	403870490	15600	15590	15600	15590	69
218	20240423	150900	402794100	15590	15600	15600	15590	32
219	20240423	150800	402295210	15600	15600	15600	15600	0
220	20240423	150700	402295210	15600	15600	15600	15600	142
221	20240423	150600	400080010	15590	15590	15590	15590	39
222	20240423	150500	399472000	15590	15600	15620	15590	823
223	20240423	150400	386632470	15590	15570	15610	15570	608
224	20240423	150300	377156970	15580	15580	15580	15580	74
225	20240423	150200	376004050	15570	15570	15570	15570	2
226	20240423	150100	375972910	15580	15580	15580	15580	0
227	20240423	150000	375972910	15580	15580	15580	15580	66
228	20240423	145900	374944630	15580	15580	15580	15580	0
229	20240423	145800	374944630	15580	15580	15580	15580	73
230	20240423	145700	373807290	15620	15620	15620	15620	0
231	20240423	145600	373807290	15620	15580	15620	15580	749
232	20240423	145500	362136230	15570	15580	15580	15570	140
233	20240423	145400	359955370	15570	15570	15570	15570	9
234	20240423	145300	359815240	15570	15610	15640	15570	1485
235	20240423	145200	336652800	15610	15590	15620	15590	393
236	20240423	145100	330525510	15590	15610	15610	15590	193
237	20240423	145000	327512880	15600	15600	15600	15600	0
238	20240423	144900	327512880	15600	15590	15610	15590	93
239	20240423	144800	326062070	15570	15590	15590	15570	179
240	20240423	144700	323273760	15590	15590	15590	15590	0
241	20240423	144600	323273760	15590	15620	15630	15590	379
242	20240423	144500	317356920	15620	15590	15620	15590	51
243	20240423	144400	316560770	15590	15620	15620	15590	194
244	20240423	144300	313532170	15610	15610	15610	15610	1
245	20240423	144200	313516560	15610	15610	15630	15610	11
246	20240423	144100	313344810	15600	15610	15610	15600	2
247	20240423	144000	313313600	15590	15600	15600	15590	3
248	20240423	143900	313266810	15590	15600	15610	15590	130
249	20240423	143800	311238200	15610	15610	15610	15590	80
250	20240423	143700	309990730	15610	15610	15610	15610	65
251	20240423	143600	308976080	15610	15610	15610	15610	0
252	20240423	143500	308976080	15610	15610	15610	15610	1
253	20240423	143400	308960470	15610	15610	15650	15600	338
254	20240423	143300	303678740	15650	15610	15650	15610	5
255	20240423	143200	303600590	15600	15630	15640	15600	123
256	20240423	143100	301677380	15620	15620	15620	15620	0
257	20240423	143000	301677380	15620	15620	15640	15620	71
258	20240423	142900	300568320	15610	15610	15610	15610	0
259	20240423	142800	300568320	15610	15610	15610	15610	0
260	20240423	142700	300568320	15610	15610	15610	15610	19
261	20240423	142600	300271730	15600	15610	15610	15600	24
262	20240423	142500	299897270	15610	15640	15640	15610	233
263	20240423	142400	296255060	15650	15650	15650	15650	0
264	20240423	142300	296255060	15650	15630	15650	15630	3
265	20240423	142200	296208130	15630	15630	15630	15630	1
266	20240423	142100	296192500	15620	15620	15620	15620	0
267	20240423	142000	296192500	15620	15620	15620	15620	7
268	20240423	141900	296083160	15610	15610	15610	15610	0
269	20240423	141800	296083160	15610	15640	15640	15610	227
270	20240423	141700	292535250	15630	15630	15630	15630	0
271	20240423	141600	292535250	15630	15630	15630	15630	0
272	20240423	141500	292535250	15630	15630	15630	15630	1
273	20240423	141400	292519620	15620	15620	15620	15620	0
274	20240423	141300	292519620	15620	15620	15620	15620	5
275	20240423	141200	292441520	15610	15610	15610	15610	0
276	20240423	141100	292441520	15610	15640	15660	15610	97
277	20240423	141000	290924170	15640	15640	15640	15640	2
278	20240423	140900	290892890	15640	15640	15640	15640	1
279	20240423	140800	290877250	15650	15660	15660	15650	152
280	20240423	140700	288497800	15660	15650	15660	15650	27
281	20240423	140600	288075130	15650	15640	15650	15630	183
282	20240423	140500	285212320	15650	15650	15650	15650	0
283	20240423	140400	285212320	15650	15640	15650	15630	75
284	20240423	140300	284039320	15640	15640	15640	15640	4
285	20240423	140200	283976760	15670	15670	15670	15640	95
286	20240423	140100	282489950	15650	15640	15650	15640	182
287	20240423	140000	279643460	15630	15630	15630	15630	10
288	20240423	135900	279487160	15640	15630	15640	15630	77
289	20240423	135800	278283630	15630	15630	15630	15630	1
290	20240423	135700	278268000	15620	15620	15620	15620	13
291	20240423	135600	278064940	15610	15630	15630	15610	98
292	20240423	135500	276535090	15620	15640	15660	15620	425
293	20240423	135400	269893050	15640	15640	15640	15640	64
294	20240423	135300	268892090	15640	15640	15640	15640	1
295	20240423	135200	268876450	15640	15640	15640	15640	67
296	20240423	135100	267828570	15630	15630	15630	15630	16
297	20240423	135000	267578490	15630	15630	15630	15630	55
298	20240423	134900	266718840	15630	15630	15630	15630	9
299	20240423	134800	266578170	15620	15620	15620	15620	0
300	20240423	134700	266578170	15620	15610	15620	15610	83
301	20240423	134600	265281800	15620	15600	15620	15600	4
302	20240423	134500	265219360	15610	15610	15610	15610	65
303	20240423	134400	264204710	15610	15610	15610	15610	0
304	20240423	134300	264204710	15610	15600	15610	15600	66
305	20240423	134200	263174810	15590	15590	15590	15590	6
306	20240423	134100	263081270	15580	15600	15600	15580	99
307	20240423	134000	261538810	15600	15610	15620	15600	117
308	20240423	133900	259712920	15620	15620	15620	15620	2
309	20240423	133800	259681680	15630	15610	15630	15600	502
310	20240423	133700	251835470	15600	15610	15610	15600	13
311	20240423	133600	251632590	15600	15600	15600	15600	1
312	20240423	133500	251616990	15590	15590	15590	15580	56
313	20240423	133400	250744300	15590	15590	15590	15590	7
314	20240423	133300	250635170	15590	15600	15610	15590	81
315	20240423	133200	249371370	15600	15620	15620	15600	14
316	20240423	133100	249152730	15620	15630	15630	15620	137
317	20240423	133000	247012070	15620	15630	15630	15620	27
318	20240423	132900	246590280	15620	15620	15620	15620	0
319	20240423	132800	246590280	15620	15620	15620	15610	22
320	20240423	132700	246246650	15610	15610	15610	15610	0
321	20240423	132600	246246650	15610	15610	15620	15610	35
322	20240423	132500	245700290	15630	15630	15630	15630	0
323	20240423	132400	245700290	15630	15630	15630	15620	95
324	20240423	132300	244215670	15620	15620	15620	15620	12
325	20240423	132200	244028230	15620	15620	15620	15620	0
326	20240423	132100	244028230	15620	15620	15630	15620	130
327	20240423	132000	241997000	15620	15630	15630	15620	38
328	20240423	131900	241403210	15620	15620	15620	15620	14
329	20240423	131800	241184530	15610	15620	15620	15610	11
330	20240423	131700	241012740	15610	15600	15610	15600	72
331	20240423	131600	239889530	15590	15600	15600	15590	5
332	20240423	131500	239811540	15590	15590	15590	15590	2
333	20240423	131400	239780360	15580	15580	15580	15580	0
334	20240423	131300	239780360	15580	15590	15590	15580	83
335	20240423	131200	238486770	15600	15620	15630	15600	91
336	20240423	131100	237065580	15610	15620	15630	15610	150
337	20240423	131000	234722630	15620	15620	15620	15620	13
338	20240423	130900	234519570	15620	15600	15620	15600	3
339	20240423	130800	234472740	15590	15590	15590	15590	0
340	20240423	130700	234472740	15590	15610	15610	15580	49
341	20240423	130600	233708770	15630	15630	15630	15630	8
342	20240423	130500	233583730	15630	15620	15650	15620	101
343	20240423	130400	232005280	15630	15610	15650	15600	4
344	20240423	130300	231942790	15650	15650	15650	15650	0
345	20240423	130200	231942790	15650	15600	15650	15600	72
346	20240423	130100	230817850	15600	15600	15600	15600	0
347	20240423	130000	230817850	15600	15590	15600	15590	68
348	20240423	125900	229757070	15590	15590	15660	15590	114
349	20240423	125800	227972520	15640	15600	15640	15600	145
350	20240423	125700	225705190	15600	15610	15610	15600	20
351	20240423	125600	225393160	15600	15610	15610	15600	3
352	20240423	125500	225346350	15600	15600	15600	15600	7
353	20240423	125400	225237150	15590	15630	15630	15590	632
354	20240423	125300	215376760	15630	15640	15640	15630	66
355	20240423	125200	214344540	15640	15640	15640	15640	6
356	20240423	125100	214250700	15630	15640	15640	15630	83
357	20240423	125000	212952680	15630	15630	15630	15630	1
358	20240423	124900	212937050	15630	15630	15630	15630	0
359	20240423	124800	212937050	15630	15640	15640	15630	78
360	20240423	124700	211717260	15630	15640	15640	15630	15
361	20240423	124600	211482710	15630	15640	15640	15630	94
362	20240423	124500	210012780	15630	15630	15630	15630	2
363	20240423	124400	209981520	15630	15640	15640	15630	101
364	20240423	124300	208402130	15630	15630	15630	15630	2
365	20240423	124200	208370870	15630	15630	15630	15630	0
366	20240423	124100	208370870	15630	15640	15640	15630	109
367	20240423	124000	206666480	15640	15630	15640	15630	8
368	20240423	123900	206541420	15630	15620	15640	15620	81
369	20240423	123800	205275420	15620	15620	15620	15620	0
370	20240423	123700	205275420	15620	15620	15620	15620	1
371	20240423	123600	205259800	15620	15620	15620	15610	14
372	20240423	123500	205041130	15600	15600	15600	15600	0
373	20240423	123400	205041130	15600	15640	15640	15600	105
374	20240423	123300	203400540	15630	15630	15630	15630	76
375	20240423	123200	202212660	15630	15640	15640	15630	143
376	20240423	123100	199976850	15630	15630	15630	15630	0
377	20240423	123000	199976850	15630	15630	15630	15630	3
378	20240423	122900	199929960	15640	15630	15640	15620	15
379	20240423	122800	199695500	15620	15630	15630	15620	2
380	20240423	122700	199664250	15620	15620	15620	15620	1
381	20240423	122600	199648630	15610	15610	15610	15610	15
382	20240423	122500	199414480	15610	15610	15610	15610	17
383	20240423	122400	199149110	15610	15610	15610	15600	9
384	20240423	122300	199008640	15600	15630	15630	15600	34
385	20240423	122200	198477530	15630	15610	15640	15600	148
386	20240423	122100	196164400	15620	15630	15630	15620	92
387	20240423	122000	194726470	15630	15630	15630	15630	32
388	20240423	121900	194226310	15610	15610	15610	15610	13
389	20240423	121800	194023380	15620	15620	15620	15620	1
390	20240423	121700	194007760	15610	15610	15610	15610	0
391	20240423	121600	194007760	15610	15620	15630	15610	37
392	20240423	121500	193430020	15640	15640	15650	15640	291
393	20240423	121400	188876320	15640	15640	15640	15640	2
394	20240423	121300	188845040	15650	15640	15650	15640	4
395	20240423	121200	188782460	15640	15640	15640	15640	0
396	20240423	121100	188782460	15640	15620	15640	15620	20
397	20240423	121000	188470030	15610	15620	15620	15610	5
398	20240423	120900	188391940	15610	15610	15610	15610	1
399	20240423	120800	188376330	15610	15620	15620	15600	90
400	20240423	120700	186972160	15620	15620	15620	15620	1
401	20240423	120600	186956540	15620	15630	15640	15610	85
402	20240423	120500	185627410	15630	15620	15630	15620	20
403	20240423	120400	185314860	15610	15610	15630	15610	6
404	20240423	120300	185221170	15610	15630	15630	15600	182
405	20240423	120200	182378320	15630	15630	15630	15630	6
406	20240423	120100	182284540	15630	15630	15630	15630	13
407	20240423	120000	182081350	15630	15630	15630	15630	0
408	20240423	115900	182081350	15630	15620	15630	15620	18
409	20240423	115800	181800170	15610	15610	15610	15610	2
410	20240423	115700	181768950	15620	15620	15620	15620	2
411	20240423	115600	181737710	15620	15620	15620	15620	59
412	20240423	115500	180816130	15640	15640	15640	15640	0
413	20240423	115400	180816130	15640	15640	15640	15640	251
414	20240423	115300	176890490	15630	15640	15640	15630	4
415	20240423	115200	176827960	15630	15630	15640	15630	24
416	20240423	115100	176452770	15620	15620	15620	15620	0
417	20240423	115000	176452770	15620	15630	15630	15620	4
418	20240423	114900	176390270	15610	15610	15610	15610	0
419	20240423	114800	176390270	15610	15610	15610	15610	0
420	20240423	114700	176390270	15610	15630	15630	15610	13
421	20240423	114600	176187140	15600	15630	15630	15600	50
422	20240423	114500	175406420	15630	15660	15660	15630	126
423	20240423	114400	173433290	15650	15650	15650	15650	0
424	20240423	114300	173433290	15650	15650	15650	15650	1
425	20240423	114200	173417640	15660	15650	15660	15650	79
426	20240423	114100	172181270	15640	15620	15650	15620	14
427	20240423	114000	171962440	15630	15630	15630	15610	6
428	20240423	113900	171868680	15630	15620	15630	15620	2
429	20240423	113800	171837430	15640	15650	15660	15640	183
430	20240423	113700	168972900	15640	15650	15650	15640	59
431	20240423	113600	168049700	15650	15640	15650	15630	3
432	20240423	113500	168002780	15650	15630	15650	15620	52
433	20240423	113400	167190120	15620	15620	15630	15620	20
434	20240423	113300	166877580	15620	15630	15630	15620	64
435	20240423	113200	165877270	15650	15650	15650	15650	0
436	20240423	113100	165877270	15650	15650	15650	15650	1
437	20240423	113000	165861620	15640	15640	15650	15640	97
438	20240423	112900	164343830	15650	15650	15650	15650	0
439	20240423	112800	164343830	15650	15670	15670	15650	166
440	20240423	112700	161743870	15660	15660	15660	15660	0
441	20240423	112600	161743870	15660	15660	15660	15660	2
442	20240423	112500	161712550	15660	15660	15660	15660	16
443	20240423	112400	161461990	15660	15660	15660	15660	1
444	20240423	112300	161446330	15670	15660	15670	15660	120
445	20240423	112200	159566260	15660	15660	15660	15660	0
446	20240423	112100	159566260	15660	15670	15670	15660	105
447	20240423	112000	157921280	15660	15660	15660	15660	2
448	20240423	111900	157889960	15660	15660	15660	15660	117
449	20240423	111800	156057740	15660	15660	15660	15660	18
450	20240423	111700	155775860	15660	15660	15660	15660	2
451	20240423	111600	155744540	15660	15660	15670	15650	84
452	20240423	111500	154429210	15650	15650	15650	15650	13
453	20240423	111400	154225760	15650	15650	15650	15650	4
454	20240423	111300	154163160	15640	15650	15650	15640	41
455	20240423	111200	153521560	15640	15620	15640	15620	15
456	20240423	111100	153287060	15610	15610	15610	15610	0
457	20240423	111000	153287060	15610	15640	15640	15610	6
458	20240423	110900	153193340	15640	15650	15660	15640	121
459	20240423	110800	151298840	15650	15650	15650	15650	1
460	20240423	110700	151283190	15650	15630	15660	15630	63
461	20240423	110600	150298270	15630	15630	15630	15630	0
462	20240423	110500	150298270	15630	15640	15640	15630	85
463	20240423	110400	148969080	15630	15640	15640	15630	7
464	20240423	110300	148859620	15630	15630	15630	15630	1
465	20240423	110200	148843990	15630	15660	15660	15630	72
466	20240423	110100	147718180	15610	15610	15610	15610	0
467	20240423	110000	147718180	15610	15580	15670	15580	601
468	20240423	105900	138343930	15580	15580	15580	15580	0
469	20240423	105800	138343930	15580	15590	15590	15580	51
470	20240423	105700	137549330	15590	15580	15590	15580	72
471	20240423	105600	136426860	15580	15640	15640	15580	2175
472	20240423	105500	102484210	15640	15650	15660	15640	88
473	20240423	105400	101107000	15650	15650	15650	15650	0
474	20240423	105300	101107000	15650	15650	15650	15640	105
475	20240423	105200	99464000	15640	15650	15650	15640	57
476	20240423	105100	98572460	15660	15700	15700	15660	45
477	20240423	105000	97866250	15710	15710	15710	15710	65
478	20240423	104900	96845100	15700	15700	15700	15700	1
479	20240423	104800	96829400	15700	15700	15700	15700	67
480	20240423	104700	95777500	15700	15690	15710	15680	50
481	20240423	104600	94992740	15680	15680	15690	15680	74
482	20240423	104500	93832410	15670	15670	15670	15670	39
483	20240423	104400	93221280	15670	15670	15670	15670	0
484	20240423	104300	93221280	15670	15670	15670	15670	2
485	20240423	104200	93189940	15660	15680	15680	15660	18
486	20240423	104100	92907880	15680	15710	15710	15670	156
487	20240423	104000	90460440	15700	15700	15710	15700	668
488	20240423	103900	79972810	15690	15690	15690	15690	108
489	20240423	103800	78278290	15680	15680	15680	15680	0
490	20240423	103700	78278290	15680	15680	15680	15680	10
491	20240423	103600	78121490	15680	15680	15680	15680	14
492	20240423	103500	77901970	15670	15670	15670	15670	48
493	20240423	103400	77149810	15680	15690	15710	15680	82
494	20240423	103300	75862540	15680	15690	15690	15680	34
495	20240423	103200	75329260	15680	15690	15690	15680	80
496	20240423	103100	74074460	15680	15680	15680	15680	18
497	20240423	103000	73792220	15680	15680	15680	15680	0
498	20240423	102900	73792220	15680	15670	15700	15660	64
499	20240423	102800	72789210	15660	15660	15660	15660	20
500	20240423	102700	72476010	15660	15670	15670	15660	14
501	20240423	102600	72256700	15650	15670	15670	15650	16
502	20240423	102500	72006060	15670	15650	15670	15650	34
503	20240423	102400	71473920	15650	15660	15660	15650	100
504	20240423	102300	69908240	15650	15660	15660	15650	22
505	20240423	102200	69563830	15670	15660	15670	15660	88
506	20240423	102100	68185060	15660	15660	15660	15660	2
507	20240423	102000	68153740	15650	15670	15700	15650	146
508	20240423	101900	65863780	15660	15660	15660	15660	0
509	20240423	101800	65863780	15660	15660	15660	15660	0
510	20240423	101700	65863780	15660	15660	15660	15660	60
511	20240423	101600	64924180	15660	15680	15680	15660	11
512	20240423	101500	64751790	15680	15680	15680	15680	93
513	20240423	101400	63293550	15680	15690	15690	15680	68
514	20240423	101300	62226970	15680	15680	15680	15680	88
515	20240423	101200	60847130	15670	15670	15670	15670	1
516	20240423	101100	60831460	15670	15680	15680	15670	29
517	20240423	101000	60376880	15670	15670	15670	15660	4
518	20240423	100900	60314210	15660	15660	15660	15660	0
519	20240423	100800	60314210	15660	15660	15660	15660	34
520	20240423	100700	59781770	15650	15650	15650	15650	0
521	20240423	100600	59781770	15650	15670	15680	15650	107
522	20240423	100500	58105530	15670	15670	15670	15670	26
523	20240423	100400	57698110	15670	15670	15670	15670	10
524	20240423	100300	57541410	15670	15670	15670	15670	82
525	20240423	100200	56256470	15680	15680	15680	15680	5
526	20240423	100100	56178070	15680	15670	15680	15670	85
527	20240423	100000	54845500	15670	15670	15670	15670	25
528	20240423	095900	54453750	15660	15660	15670	15660	17
529	20240423	095800	54187410	15660	15670	15670	15660	3
530	20240423	095700	54140410	15660	15660	15660	15660	0
531	20240423	095600	54140410	15660	15680	15680	15660	123
532	20240423	095500	52212400	15660	15660	15660	15660	0
533	20240423	095400	52212400	15660	15670	15670	15660	82
534	20240423	095300	50927570	15670	15670	15670	15660	19
535	20240423	095200	50629880	15670	15670	15670	15670	6
536	20240423	095100	50535860	15660	15660	15660	15660	42
537	20240423	095000	49878140	15660	15660	15660	15660	0
538	20240423	094900	49878140	15660	15660	15660	15660	89
539	20240423	094800	48484400	15650	15650	15650	15640	4
540	20240423	094700	48421810	15660	15630	15660	15620	64
541	20240423	094600	47421550	15630	15630	15630	15630	1
542	20240423	094500	47405920	15610	15610	15610	15610	0
543	20240423	094400	47405920	15610	15610	15610	15600	188
544	20240423	094300	44471540	15610	15610	15610	15610	0
545	20240423	094200	44471540	15610	15630	15630	15610	86
546	20240423	094100	43127720	15630	15630	15630	15630	4
547	20240423	094000	43065200	15630	15630	15630	15630	133
548	20240423	093900	40986410	15610	15610	15610	15610	0
549	20240423	093800	40986410	15610	15610	15610	15610	0
550	20240423	093700	40986410	15610	15610	15610	15610	0
551	20240423	093600	40986410	15610	15610	15610	15610	64
552	20240423	093500	39987370	15610	15610	15610	15600	97
553	20240423	093400	38473440	15600	15610	15610	15600	428
554	20240423	093300	31795790	15610	15620	15620	15610	81
555	20240423	093200	30530770	15610	15630	15630	15610	81
556	20240423	093100	29264890	15630	15630	15630	15630	0
557	20240423	093000	29264890	15630	15630	15630	15630	1
558	20240423	092900	29249260	15650	15620	15650	15620	217
559	20240423	092800	25858200	15610	15620	15620	15610	81
560	20240423	092700	24593150	15610	15610	15610	15610	5
561	20240423	092600	24515100	15610	15610	15610	15600	95
562	20240423	092500	23032370	15600	15610	15610	15600	8
563	20240423	092400	22907510	15610	15620	15620	15610	10
564	20240423	092300	22751350	15610	15610	15610	15610	0
565	20240423	092200	22751350	15610	15610	15610	15610	0
566	20240423	092100	22751350	15610	15620	15620	15610	6
567	20240423	092000	22657640	15620	15620	15620	15620	3
568	20240423	091900	22610780	15590	15590	15650	15590	51
569	20240423	091800	21813590	15650	15570	15650	15560	72
570	20240423	091700	20691650	15560	15580	15580	15560	101
571	20240423	091600	19119590	15580	15580	15580	15580	1
572	20240423	091500	19104010	15590	15590	15590	15590	0
573	20240423	091400	19104010	15590	15590	15590	15590	0
574	20240423	091300	19104010	15590	15590	15590	15590	0
575	20240423	091200	19104010	15590	15590	15590	15590	0
576	20240423	091100	19104010	15590	15570	15600	15570	18
577	20240423	091000	18823420	15570	15600	15600	15570	5
578	20240423	090900	18745480	15570	15550	15580	15550	56
579	20240423	090800	17873910	15550	15550	15550	15550	17
580	20240423	090700	17609560	15550	15600	15600	15550	99
581	20240423	090600	16065910	15620	15560	15620	15550	53
582	20240423	090500	15240580	15630	15600	15630	15600	21
583	20240423	090400	14912950	15600	15560	15600	15560	25
584	20240423	090300	14523670	15590	15570	15600	15550	446
585	20240423	090200	7583700	15550	15550	15550	15550	18
586	20240423	090100	7303800	15540	15540	15540	15540	0
587	20240423	090000	7303800	15540	15540	15540	15540	470