KissMeData/003540/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	184000	862022430	15120	15120	15120	15120	1438
3	20240422	183900	862022430	15120	15120	15120	15120	0
4	20240422	183800	862022430	15120	15120	15120	15120	0
5	20240422	183700	862022430	15120	15120	15120	15120	0
6	20240422	183600	862022430	15120	15120	15120	15120	0
7	20240422	183500	862022430	15120	15120	15120	15120	0
8	20240422	183400	862022430	15120	15120	15120	15120	0
9	20240422	183300	862022430	15120	15120	15120	15120	0
10	20240422	183200	862022430	15120	15120	15120	15120	0
11	20240422	183100	862022430	15120	15120	15120	15120	0
12	20240422	183000	862022430	15120	15120	15120	15120	0
13	20240422	182900	862022430	15120	15120	15120	15120	0
14	20240422	182800	862022430	15120	15120	15120	15120	0
15	20240422	182700	862022430	15120	15120	15120	15120	0
16	20240422	182600	862022430	15120	15120	15120	15120	0
17	20240422	182500	862022430	15120	15120	15120	15120	0
18	20240422	182400	862022430	15120	15120	15120	15120	0
19	20240422	182300	862022430	15120	15120	15120	15120	0
20	20240422	182200	862022430	15120	15120	15120	15120	0
21	20240422	182100	862022430	15120	15120	15120	15120	0
22	20240422	182000	862022430	15120	15120	15120	15120	0
23	20240422	181900	862022430	15120	15120	15120	15120	0
24	20240422	181800	862022430	15120	15120	15120	15120	0
25	20240422	181700	862022430	15120	15120	15120	15120	0
26	20240422	181600	862022430	15120	15120	15120	15120	0
27	20240422	181500	862022430	15120	15120	15120	15120	0
28	20240422	181400	862022430	15120	15120	15120	15120	0
29	20240422	181300	862022430	15120	15120	15120	15120	0
30	20240422	181200	862022430	15120	15120	15120	15120	0
31	20240422	181100	862022430	15120	15120	15120	15120	0
32	20240422	181000	862022430	15120	15120	15120	15120	1438
33	20240422	180900	862022430	15120	15120	15120	15120	0
34	20240422	180800	862022430	15120	15120	15120	15120	0
35	20240422	180700	862022430	15120	15120	15120	15120	0
36	20240422	180600	862022430	15120	15120	15120	15120	0
37	20240422	180500	862022430	15120	15120	15120	15120	0
38	20240422	180400	862022430	15120	15120	15120	15120	0
39	20240422	180300	862022430	15120	15120	15120	15120	0
40	20240422	180200	862022430	15120	15120	15120	15120	0
41	20240422	180100	862022430	15120	15120	15120	15120	0
42	20240422	180000	862022430	15120	15120	15120	15120	0
43	20240422	175900	862022430	15120	15120	15120	15120	0
44	20240422	175800	862022430	15120	15120	15120	15120	0
45	20240422	175700	862022430	15120	15120	15120	15120	0
46	20240422	175600	862022430	15120	15120	15120	15120	0
47	20240422	175500	862022430	15120	15120	15120	15120	0
48	20240422	175400	862022430	15120	15120	15120	15120	0
49	20240422	175300	862022430	15120	15120	15120	15120	0
50	20240422	175200	862022430	15120	15120	15120	15120	0
51	20240422	175100	862022430	15120	15120	15120	15120	0
52	20240422	175000	862022430	15120	15120	15120	15120	0
53	20240422	174900	862022430	15120	15120	15120	15120	0
54	20240422	174800	862022430	15120	15120	15120	15120	0
55	20240422	174700	862022430	15120	15120	15120	15120	0
56	20240422	174600	862022430	15120	15120	15120	15120	0
57	20240422	174500	862022430	15120	15120	15120	15120	0
58	20240422	174400	862022430	15120	15120	15120	15120	0
59	20240422	174300	862022430	15120	15120	15120	15120	0
60	20240422	174200	862022430	15120	15120	15120	15120	0
61	20240422	174100	862022430	15120	15120	15120	15120	0
62	20240422	174000	862022430	15120	15120	15120	15120	1438
63	20240422	173900	862022430	15120	15120	15120	15120	0
64	20240422	173800	862022430	15120	15120	15120	15120	0
65	20240422	173700	862022430	15120	15120	15120	15120	0
66	20240422	173600	862022430	15120	15120	15120	15120	0
67	20240422	173500	862022430	15120	15120	15120	15120	0
68	20240422	173400	862022430	15120	15120	15120	15120	0
69	20240422	173300	862022430	15120	15120	15120	15120	0
70	20240422	173200	862022430	15120	15120	15120	15120	0
71	20240422	173100	862022430	15120	15120	15120	15120	0
72	20240422	173000	862022430	15120	15120	15120	15120	0
73	20240422	172900	862022430	15120	15120	15120	15120	0
74	20240422	172800	862022430	15120	15120	15120	15120	0
75	20240422	172700	862022430	15120	15120	15120	15120	0
76	20240422	172600	862022430	15120	15120	15120	15120	0
77	20240422	172500	862022430	15120	15120	15120	15120	0
78	20240422	172400	862022430	15120	15120	15120	15120	0
79	20240422	172300	862022430	15120	15120	15120	15120	0
80	20240422	172200	862022430	15120	15120	15120	15120	0
81	20240422	172100	862022430	15120	15120	15120	15120	0
82	20240422	172000	862022430	15120	15120	15120	15120	0
83	20240422	171900	862022430	15120	15120	15120	15120	0
84	20240422	171800	862022430	15120	15120	15120	15120	0
85	20240422	171700	862022430	15120	15120	15120	15120	0
86	20240422	171600	862022430	15120	15120	15120	15120	0
87	20240422	171500	862022430	15120	15120	15120	15120	0
88	20240422	171400	862022430	15120	15120	15120	15120	0
89	20240422	171300	862022430	15120	15120	15120	15120	0
90	20240422	171200	862022430	15120	15120	15120	15120	0
91	20240422	171100	862022430	15120	15120	15120	15120	0
92	20240422	171000	862022430	15120	15120	15120	15120	1438
93	20240422	170900	862022430	15120	15120	15120	15120	0
94	20240422	170800	862022430	15120	15120	15120	15120	0
95	20240422	170700	862022430	15120	15120	15120	15120	0
96	20240422	170600	862022430	15120	15120	15120	15120	0
97	20240422	170500	862022430	15120	15120	15120	15120	0
98	20240422	170400	862022430	15120	15120	15120	15120	0
99	20240422	170300	862022430	15120	15120	15120	15120	0
100	20240422	170200	862022430	15120	15120	15120	15120	0
101	20240422	170100	862022430	15120	15120	15120	15120	0
102	20240422	170000	862022430	15120	15120	15120	15120	0
103	20240422	165900	862022430	15120	15120	15120	15120	0
104	20240422	165800	862022430	15120	15120	15120	15120	0
105	20240422	165700	862022430	15120	15120	15120	15120	0
106	20240422	165600	862022430	15120	15120	15120	15120	0
107	20240422	165500	862022430	15120	15120	15120	15120	0
108	20240422	165400	862022430	15120	15120	15120	15120	0
109	20240422	165300	862022430	15120	15120	15120	15120	0
110	20240422	165200	862022430	15120	15120	15120	15120	0
111	20240422	165100	862022430	15120	15120	15120	15120	0
112	20240422	165000	862022430	15120	15120	15120	15120	0
113	20240422	164900	862022430	15120	15120	15120	15120	0
114	20240422	164800	862022430	15120	15120	15120	15120	0
115	20240422	164700	862022430	15120	15120	15120	15120	0
116	20240422	164600	862022430	15120	15120	15120	15120	0
117	20240422	164500	862022430	15120	15120	15120	15120	0
118	20240422	164400	862022430	15120	15120	15120	15120	0
119	20240422	164300	862022430	15120	15120	15120	15120	0
120	20240422	164200	862022430	15120	15120	15120	15120	0
121	20240422	164100	862022430	15120	15120	15120	15120	0
122	20240422	164000	862022430	15120	15120	15120	15120	1438
123	20240422	163900	862022430	15120	15120	15120	15120	0
124	20240422	163800	862022430	15120	15120	15120	15120	0
125	20240422	163700	862022430	15120	15120	15120	15120	0
126	20240422	163600	862022430	15120	15120	15120	15120	0
127	20240422	163500	862022430	15120	15120	15120	15120	0
128	20240422	163400	862022430	15120	15120	15120	15120	0
129	20240422	163300	862022430	15120	15120	15120	15120	0
130	20240422	163200	862022430	15120	15120	15120	15120	0
131	20240422	163100	862022430	15120	15120	15120	15120	0
132	20240422	163000	862022430	15120	15120	15120	15120	0
133	20240422	162900	862022430	15120	15120	15120	15120	0
134	20240422	162800	862022430	15120	15120	15120	15120	0
135	20240422	162700	862022430	15120	15120	15120	15120	0
136	20240422	162600	862022430	15120	15120	15120	15120	0
137	20240422	162500	862022430	15120	15120	15120	15120	0
138	20240422	162400	862022430	15120	15120	15120	15120	0
139	20240422	162300	862022430	15120	15120	15120	15120	0
140	20240422	162200	862022430	15120	15120	15120	15120	0
141	20240422	162100	862022430	15120	15120	15120	15120	0
142	20240422	162000	862022430	15120	15120	15120	15120	0
143	20240422	161900	862022430	15120	15120	15120	15120	0
144	20240422	161800	862022430	15120	15120	15120	15120	0
145	20240422	161700	862022430	15120	15120	15120	15120	0
146	20240422	161600	862022430	15120	15120	15120	15120	0
147	20240422	161500	862022430	15120	15120	15120	15120	0
148	20240422	161400	862022430	15120	15120	15120	15120	0
149	20240422	161300	862022430	15120	15120	15120	15120	0
150	20240422	161200	862022430	15120	15120	15120	15120	0
151	20240422	161100	862022430	15120	15120	15120	15120	0
152	20240422	161000	862022430	15120	15120	15120	15120	1438
153	20240422	160900	862022430	15120	15120	15120	15120	0
154	20240422	160800	862022430	15120	15120	15120	15120	0
155	20240422	160700	862022430	15120	15120	15120	15120	0
156	20240422	160600	862022430	15120	15120	15120	15120	0
157	20240422	160500	862022430	15120	15120	15120	15120	0
158	20240422	160400	862022430	15120	15120	15120	15120	0
159	20240422	160300	862022430	15120	15120	15120	15120	0
160	20240422	160200	862022430	15120	15120	15120	15120	0
161	20240422	160100	862022430	15120	15120	15120	15120	0
162	20240422	160000	862022430	15120	15120	15120	15120	0
163	20240422	155900	862022430	15120	15120	15120	15120	0
164	20240422	155800	862022430	15120	15120	15120	15120	0
165	20240422	155700	862022430	15120	15120	15120	15120	0
166	20240422	155600	862022430	15120	15120	15120	15120	0
167	20240422	155500	862022430	15120	15120	15120	15120	0
168	20240422	155400	862022430	15120	15120	15120	15120	0
169	20240422	155300	862022430	15120	15120	15120	15120	0
170	20240422	155200	862022430	15120	15120	15120	15120	0
171	20240422	155100	862022430	15120	15120	15120	15120	0
172	20240422	155000	862022430	15120	15120	15120	15120	0
173	20240422	154900	862022430	15120	15120	15120	15120	0
174	20240422	154800	862022430	15120	15120	15120	15120	0
175	20240422	154700	862022430	15120	15120	15120	15120	0
176	20240422	154600	862022430	15120	15120	15120	15120	0
177	20240422	154500	862022430	15120	15120	15120	15120	0
178	20240422	154400	862022430	15120	15120	15120	15120	0
179	20240422	154300	862022430	15120	15120	15120	15120	0
180	20240422	154200	862022430	15120	15120	15120	15120	0
181	20240422	154100	862022430	15120	15120	15120	15120	0
182	20240422	154000	862022430	15120	15120	15120	15120	1438
183	20240422	153900	862022430	15120	15120	15120	15120	0
184	20240422	153800	862022430	15120	15120	15120	15120	0
185	20240422	153700	862022430	15120	15120	15120	15120	0
186	20240422	153600	862022430	15120	15120	15120	15120	0
187	20240422	153500	862022430	15120	15120	15120	15120	0
188	20240422	153400	862022430	15120	15120	15120	15120	0
189	20240422	153300	862022430	15120	15120	15120	15120	0
190	20240422	153200	862022430	15120	15120	15120	15120	0
191	20240422	153100	862022430	15120	15120	15120	15120	0
192	20240422	153000	862022430	15120	15120	15120	15120	1438
193	20240422	152900	840279870	15110	15110	15110	15110	0
194	20240422	152800	840279870	15110	15110	15110	15110	0
195	20240422	152700	840279870	15110	15110	15110	15110	0
196	20240422	152600	840279870	15110	15110	15110	15110	0
197	20240422	152500	840279870	15110	15110	15110	15110	0
198	20240422	152400	840279870	15110	15110	15110	15110	0
199	20240422	152300	840279870	15110	15110	15110	15110	0
200	20240422	152200	840279870	15110	15110	15110	15110	0
201	20240422	152100	840279870	15110	15110	15110	15110	0
202	20240422	152000	840279870	15110	15110	15110	15110	0
203	20240422	151900	840279870	15110	15120	15120	15110	583
204	20240422	151800	831470680	15110	15120	15120	15110	491
205	20240422	151700	824050460	15120	15120	15120	15110	165
206	20240422	151600	821556110	15120	15120	15120	15120	41
207	20240422	151500	820936190	15120	15110	15120	15110	8
208	20240422	151400	820815240	15120	15110	15120	15110	241
209	20240422	151300	817172030	15110	15110	15110	15110	10
210	20240422	151200	817020930	15100	15110	15110	15100	46
211	20240422	151100	816325940	15110	15110	15110	15110	97
212	20240422	151000	814860270	15110	15110	15110	15110	67
213	20240422	150900	813847900	15110	15110	15110	15110	116
214	20240422	150800	812095140	15100	15110	15110	15100	48
215	20240422	150700	811369960	15110	15110	15110	15110	76
216	20240422	150600	810221600	15110	15110	15110	15110	116
217	20240422	150500	808468840	15110	15110	15110	15110	96
218	20240422	150400	807018280	15110	15110	15110	15110	39
219	20240422	150300	806428990	15110	15110	15110	15110	39
220	20240422	150200	805839700	15110	15110	15110	15110	35
221	20240422	150100	805310850	15100	15080	15100	15080	243
222	20240422	150000	801646370	15070	15080	15080	15070	23
223	20240422	145900	801299700	15080	15070	15080	15070	16
224	20240422	145800	801058470	15080	15080	15080	15080	118
225	20240422	145700	799279030	15080	15090	15090	15080	347
226	20240422	145600	794044300	15100	15110	15110	15100	209
227	20240422	145500	790888140	15110	15120	15120	15100	466
228	20240422	145400	783847340	15120	15110	15120	15110	53
229	20240422	145300	783046020	15110	15110	15110	15110	54
230	20240422	145200	782230080	15110	15110	15110	15110	145
231	20240422	145100	780039130	15110	15110	15110	15110	47
232	20240422	145000	779328960	15110	15110	15110	15110	188
233	20240422	144900	776488280	15110	15110	15110	15110	94
234	20240422	144800	775067940	15110	15100	15110	15100	147
235	20240422	144700	772847040	15100	15100	15100	15100	37
236	20240422	144600	772288340	15100	15100	15100	15100	173
237	20240422	144500	769676040	15100	15100	15100	15090	57
238	20240422	144400	768815350	15100	15100	15100	15100	65
239	20240422	144300	767833850	15090	15090	15090	15090	101
240	20240422	144200	766309760	15100	15090	15100	15090	12
241	20240422	144100	766128630	15080	15080	15080	15080	65
242	20240422	144000	765148430	15080	15080	15080	15080	52
243	20240422	143900	764364270	15080	15080	15080	15080	57
244	20240422	143800	763504710	15080	15080	15080	15080	4
245	20240422	143700	763444390	15080	15080	15080	15080	48
246	20240422	143600	762720550	15080	15080	15080	15080	61
247	20240422	143500	761800670	15080	15080	15080	15080	4
248	20240422	143400	761740350	15080	15080	15080	15080	203
249	20240422	143300	758679110	15070	15070	15070	15070	128
250	20240422	143200	756750150	15070	15070	15070	15070	5
251	20240422	143100	756674800	15070	15070	15070	15070	4
252	20240422	143000	756614520	15070	15070	15070	15070	1
253	20240422	142900	756599450	15080	15110	15110	15080	823
254	20240422	142800	744178820	15110	15110	15110	15100	36
255	20240422	142700	743634890	15100	15100	15100	15100	0
256	20240422	142600	743634890	15100	15090	15100	15090	52
257	20240422	142500	742849750	15100	15100	15100	15100	55
258	20240422	142400	742019250	15100	15100	15100	15100	0
259	20240422	142300	742019250	15100	15100	15100	15100	8
260	20240422	142200	741898450	15100	15100	15100	15100	14
261	20240422	142100	741687050	15100	15100	15100	15100	24
262	20240422	142000	741324650	15100	15100	15100	15100	500
263	20240422	141900	733774650	15100	15100	15100	15100	60
264	20240422	141800	732868650	15100	15100	15100	15100	54
265	20240422	141700	732053250	15100	15100	15100	15100	141
266	20240422	141600	729924150	15100	15100	15100	15100	10
267	20240422	141500	729773150	15100	15100	15100	15100	80
268	20240422	141400	728565150	15100	15100	15100	15100	45
269	20240422	141300	727885650	15100	15100	15100	15100	1
270	20240422	141200	727870550	15100	15100	15100	15100	48
271	20240422	141100	727145750	15100	15100	15100	15100	0
272	20240422	141000	727145750	15100	15100	15100	15090	87
273	20240422	140900	725832450	15090	15090	15090	15090	0
274	20240422	140800	725832450	15090	15090	15090	15090	0
275	20240422	140700	725832450	15090	15090	15090	15090	151
276	20240422	140600	723553860	15080	15080	15080	15080	500
277	20240422	140500	716013860	15090	15090	15090	15090	43
278	20240422	140400	715364990	15090	15090	15090	15090	48
279	20240422	140300	714640670	15090	15090	15090	15090	120
280	20240422	140200	712829870	15090	15090	15090	15090	44
281	20240422	140100	712165910	15090	15090	15090	15090	35
282	20240422	140000	711637760	15080	15080	15080	15080	0
283	20240422	135900	711637760	15080	15080	15080	15080	84
284	20240422	135800	710371040	15090	15090	15090	15090	40
285	20240422	135700	709767440	15090	15090	15090	15090	44
286	20240422	135600	709103480	15090	15090	15090	15090	0
287	20240422	135500	709103480	15090	15080	15090	15080	5
288	20240422	135400	709028070	15080	15080	15080	15080	0
289	20240422	135300	709028070	15080	15080	15080	15080	0
290	20240422	135200	709028070	15080	15090	15100	15080	410
291	20240422	135100	702842550	15100	15100	15100	15100	45
292	20240422	135000	702163050	15100	15100	15100	15100	5
293	20240422	134900	702087550	15090	15090	15090	15090	24
294	20240422	134800	701725390	15090	15090	15090	15090	13
295	20240422	134700	701529220	15080	15080	15080	15080	0
296	20240422	134600	701529220	15080	15080	15080	15080	0
297	20240422	134500	701529220	15080	15080	15080	15080	99
298	20240422	134400	700036300	15080	15080	15080	15080	401
299	20240422	134300	693989220	15090	15090	15090	15090	12
300	20240422	134200	693808140	15090	15090	15090	15090	0
301	20240422	134100	693808140	15090	15090	15090	15090	172
302	20240422	134000	691212660	15090	15090	15090	15090	0
303	20240422	133900	691212660	15090	15090	15090	15090	0
304	20240422	133800	691212660	15090	15090	15090	15090	0
305	20240422	133700	691212660	15090	15090	15090	15090	0
306	20240422	133600	691212660	15090	15090	15090	15090	105
307	20240422	133500	689628210	15090	15090	15090	15090	100
308	20240422	133400	688119210	15080	15080	15080	15080	360
309	20240422	133300	682690410	15070	15070	15070	15070	2
310	20240422	133200	682660270	15080	15080	15080	15080	1
311	20240422	133100	682645190	15080	15080	15080	15080	5
312	20240422	133000	682569790	15070	15070	15070	15070	5
313	20240422	132900	682494440	15080	15070	15080	15070	45
314	20240422	132800	681816040	15070	15070	15070	15060	228
315	20240422	132700	678380590	15070	15070	15070	15070	174
316	20240422	132600	675758410	15070	15070	15070	15070	0
317	20240422	132500	675758410	15070	15070	15070	15070	205
318	20240422	132400	672669060	15060	15060	15060	15060	0
319	20240422	132300	672669060	15060	15070	15070	15060	7
320	20240422	132200	672563590	15060	15060	15060	15060	0
321	20240422	132100	672563590	15060	15060	15060	15060	1
322	20240422	132000	672548530	15060	15070	15070	15060	22
323	20240422	131900	672217200	15060	15060	15060	15060	0
324	20240422	131800	672217200	15060	15060	15060	15060	0
325	20240422	131700	672217200	15060	15060	15060	15060	42
326	20240422	131600	671584680	15060	15070	15070	15060	6
327	20240422	131500	671494270	15070	15070	15070	15070	7
328	20240422	131400	671388780	15060	15060	15060	15060	0
329	20240422	131300	671388780	15060	15060	15060	15060	25
330	20240422	131200	671012280	15050	15050	15050	15050	1
331	20240422	131100	670997230	15060	15060	15060	15060	0
332	20240422	131000	670997230	15060	15060	15060	15060	4
333	20240422	130900	670936990	15060	15060	15060	15060	4
334	20240422	130800	670876750	15060	15040	15060	15040	203
335	20240422	130700	667820230	15030	15030	15030	15030	1
336	20240422	130600	667805200	15030	15030	15030	15030	0
337	20240422	130500	667805200	15030	15020	15030	15020	52
338	20240422	130400	667023900	15020	15020	15020	15020	0
339	20240422	130300	667023900	15020	14990	15020	14990	856
340	20240422	130200	654186770	14990	14990	14990	14990	302
341	20240422	130100	649659790	14990	14990	14990	14990	0
342	20240422	130000	649659790	14990	15000	15000	14990	253
343	20240422	125900	645867090	15000	15000	15000	15000	6
344	20240422	125800	645777090	15000	15000	15000	15000	0
345	20240422	125700	645777090	15000	15000	15000	15000	3
346	20240422	125600	645732090	15000	15000	15000	15000	72
347	20240422	125500	644652090	15000	15000	15000	15000	22
348	20240422	125400	644322090	15000	15000	15000	15000	2
349	20240422	125300	644292090	14990	15000	15000	14990	14
350	20240422	125200	644082210	14990	14990	14990	14990	20
351	20240422	125100	643782410	14990	14990	14990	14990	20
352	20240422	125000	643482610	14990	14990	14990	14990	40
353	20240422	124900	642883010	14990	14990	14990	14990	0
354	20240422	124800	642883010	14990	14990	14990	14990	0
355	20240422	124700	642883010	14990	15000	15000	14990	9
356	20240422	124600	642748040	15000	15000	15000	15000	100
357	20240422	124500	641248040	15000	15000	15000	15000	0
358	20240422	124400	641248040	15000	15000	15000	15000	0
359	20240422	124300	641248040	15000	15000	15000	15000	80
360	20240422	124200	640048040	15000	15000	15000	15000	1
361	20240422	124100	640033040	15000	15000	15000	15000	0
362	20240422	124000	640033040	15000	15000	15000	15000	40
363	20240422	123900	639433040	14980	14980	14980	14980	0
364	20240422	123800	639433040	14980	14980	14980	14980	0
365	20240422	123700	639433040	14980	14980	14980	14980	0
366	20240422	123600	639433040	14980	14980	14980	14980	0
367	20240422	123500	639433040	14980	14990	14990	14980	444
368	20240422	123400	632781620	14990	15010	15010	14990	234
369	20240422	123300	629272620	15000	15010	15030	15000	3083
370	20240422	123200	583020660	15020	15020	15020	15020	293
371	20240422	123100	578619800	15030	15030	15030	15030	14
372	20240422	123000	578409380	15030	15030	15030	15030	1
373	20240422	122900	578394350	15030	15030	15030	15030	10
374	20240422	122800	578244050	15030	15030	15030	15030	5
375	20240422	122700	578168900	15030	15030	15030	15030	0
376	20240422	122600	578168900	15030	15030	15030	15030	0
377	20240422	122500	578168900	15030	15030	15030	15030	26
378	20240422	122400	577778120	15030	15030	15030	15030	7
379	20240422	122300	577672910	15020	15020	15020	15020	45
380	20240422	122200	576997010	15020	15020	15020	15020	1
381	20240422	122100	576981990	15030	15030	15030	15030	0
382	20240422	122000	576981990	15030	15030	15030	15030	1
383	20240422	121900	576966960	15020	15020	15020	15020	10
384	20240422	121800	576816760	15030	15030	15030	15030	9
385	20240422	121700	576681490	15030	15030	15030	15030	16
386	20240422	121600	576441010	15030	15030	15030	15030	0
387	20240422	121500	576441010	15030	15030	15030	15030	529
388	20240422	121400	568490140	15030	15030	15030	15030	5
389	20240422	121300	568414990	15030	15030	15030	15030	121
390	20240422	121200	566596360	15030	15030	15030	15030	1
391	20240422	121100	566581330	15040	15040	15040	15040	7
392	20240422	121000	566476050	15040	15040	15040	15040	0
393	20240422	120900	566476050	15040	15040	15040	15040	17
394	20240422	120800	566220370	15040	15040	15040	15040	110
395	20240422	120700	564565970	15040	15040	15040	15040	606
396	20240422	120600	555451730	15050	15050	15050	15050	8
397	20240422	120500	555331330	15060	15060	15060	15060	0
398	20240422	120400	555331330	15060	15060	15060	15060	10
399	20240422	120300	555180730	15060	15060	15060	15060	1
400	20240422	120200	555165670	15040	15040	15040	15040	1
401	20240422	120100	555150630	15040	15070	15080	15040	754
402	20240422	120000	543804880	15070	15080	15080	15070	681
403	20240422	115900	533535440	15090	15090	15090	15090	0
404	20240422	115800	533535440	15090	15090	15090	15090	0
405	20240422	115700	533535440	15090	15090	15090	15090	1
406	20240422	115600	533520350	15090	15090	15090	15090	1
407	20240422	115500	533505260	15060	15060	15060	15060	199
408	20240422	115400	530508320	15060	15060	15060	15060	120
409	20240422	115300	528701120	15060	15080	15080	15060	99
410	20240422	115200	527210030	15090	15090	15090	15090	54
411	20240422	115100	526395170	15090	15090	15090	15090	10
412	20240422	115000	526244270	15090	15090	15090	15090	0
413	20240422	114900	526244270	15090	15090	15090	15090	0
414	20240422	114800	526244270	15090	15090	15090	15090	0
415	20240422	114700	526244270	15090	15090	15090	15090	302
416	20240422	114600	521687090	15100	15100	15100	15100	1
417	20240422	114500	521671990	15100	15100	15100	15100	2
418	20240422	114400	521641790	15100	15100	15100	15100	0
419	20240422	114300	521641790	15100	15100	15100	15100	19
420	20240422	114200	521354890	15090	15090	15090	15090	52
421	20240422	114100	520570210	15090	15090	15090	15080	128
422	20240422	114000	518638790	15080	15080	15090	15080	172
423	20240422	113900	516044370	15080	15080	15080	15080	266
424	20240422	113800	512033090	15080	15070	15080	15070	30
425	20240422	113700	511580940	15080	15080	15080	15080	16
426	20240422	113600	511339660	15080	15080	15080	15080	0
427	20240422	113500	511339660	15080	15080	15080	15080	0
428	20240422	113400	511339660	15080	15070	15080	15070	47
429	20240422	113300	510631210	15070	15070	15070	15070	2
430	20240422	113200	510601070	15070	15070	15070	15070	1
431	20240422	113100	510586000	15070	15070	15070	15070	5
432	20240422	113000	510510650	15050	15050	15050	15050	0
433	20240422	112900	510510650	15050	15050	15050	15050	0
434	20240422	112800	510510650	15050	15050	15050	15050	0
435	20240422	112700	510510650	15050	15050	15050	15050	38
436	20240422	112600	509938750	15070	15070	15070	15070	0
437	20240422	112500	509938750	15070	15060	15070	15060	2
438	20240422	112400	509908620	15050	15060	15060	15050	460
439	20240422	112300	502981070	15060	15060	15060	15060	0
440	20240422	112200	502981070	15060	15060	15060	15060	6
441	20240422	112100	502890710	15080	15070	15080	15070	59
442	20240422	112000	502001150	15070	15070	15070	15070	0
443	20240422	111900	502001150	15070	15070	15070	15070	94
444	20240422	111800	500584570	15070	15070	15070	15070	41
445	20240422	111700	499966700	15070	15070	15070	15070	0
446	20240422	111600	499966700	15070	15070	15070	15070	3
447	20240422	111500	499921490	15070	15070	15070	15070	4
448	20240422	111400	499861210	15070	15070	15070	15070	116
449	20240422	111300	498113090	15070	15070	15070	15070	94
450	20240422	111200	496696510	15060	15060	15060	15060	1
451	20240422	111100	496681450	15070	15070	15070	15070	1
452	20240422	111000	496666380	15060	15070	15070	15060	60
453	20240422	110900	495762280	15070	15070	15070	15070	106
454	20240422	110800	494164860	15070	15070	15070	15070	0
455	20240422	110700	494164860	15070	15070	15070	15070	431
456	20240422	110600	487669690	15070	15060	15070	15060	21
457	20240422	110500	487353380	15060	15070	15070	15060	5
458	20240422	110400	487278070	15070	15070	15070	15070	33
459	20240422	110300	486780760	15070	15070	15070	15070	155
460	20240422	110200	484444910	15060	15060	15060	15060	50
461	20240422	110100	483691910	15060	15050	15060	15050	447
462	20240422	110000	476960100	15060	15060	15060	15060	494
463	20240422	105900	469520460	15070	15070	15070	15070	1
464	20240422	105800	469505390	15070	15070	15070	15070	5
465	20240422	105700	469430040	15070	15070	15070	15070	2
466	20240422	105600	469399900	15070	15060	15070	15060	2
467	20240422	105500	469369770	15070	15070	15070	15070	5
468	20240422	105400	469294420	15070	15070	15070	15070	1
469	20240422	105300	469279350	15070	15070	15070	15070	90
470	20240422	105200	467923050	15070	15070	15070	15060	67
471	20240422	105100	466913860	15060	15060	15060	15060	10
472	20240422	105000	466763260	15070	15060	15070	15060	18
473	20240422	104900	466492170	15070	15070	15070	15070	60
474	20240422	104800	465587970	15070	15060	15070	15060	259
475	20240422	104700	461684850	15070	15070	15070	15070	0
476	20240422	104600	461684850	15070	15070	15080	15070	975
477	20240422	104500	446991590	15070	15070	15070	15070	1
478	20240422	104400	446976520	15060	15040	15060	15040	693
479	20240422	104300	436550490	15010	15040	15040	15010	12
480	20240422	104200	436370310	15020	15060	15060	15000	3305
481	20240422	104100	386719650	15060	15060	15060	15060	2
482	20240422	104000	386689530	15060	15060	15060	15060	0
483	20240422	103900	386689530	15060	15060	15060	15060	51
484	20240422	103800	385921470	15060	15070	15070	15060	108
485	20240422	103700	384294910	15060	15060	15070	15060	219
486	20240422	103600	380996590	15060	15060	15070	15060	1543
487	20240422	103500	357758850	15070	15060	15070	15060	95
488	20240422	103400	356328100	15070	15080	15080	15070	100
489	20240422	103300	354820700	15080	15080	15080	15060	29
490	20240422	103200	354383450	15070	15060	15070	15050	744
491	20240422	103100	343178070	15060	15060	15060	15060	96
492	20240422	103000	341732310	15060	15060	15060	15060	56
493	20240422	102900	340888950	15050	15050	15050	15050	542
494	20240422	102800	332731850	15050	15040	15050	15040	131
495	20240422	102700	330761600	15040	15030	15040	15020	129
496	20240422	102600	328822740	15020	15020	15020	15020	0
497	20240422	102500	328822740	15020	15020	15020	15020	105
498	20240422	102400	327245640	15020	15020	15020	15010	725
499	20240422	102300	316356150	15020	15020	15020	15020	136
500	20240422	102200	314313430	15020	15020	15020	15020	105
501	20240422	102100	312736330	15010	15010	15010	15010	0
502	20240422	102000	312736330	15010	15010	15020	15000	1000
503	20240422	101900	297726350	15010	15010	15010	15010	127
504	20240422	101800	295820080	15000	15000	15000	15000	0
505	20240422	101700	295820080	15000	15010	15010	15000	231
506	20240422	101600	292354070	15010	15000	15010	15000	55
507	20240422	101500	291529020	15010	15010	15010	15010	2
508	20240422	101400	291499000	15010	15010	15010	15010	0
509	20240422	101300	291499000	15010	15010	15010	15010	5
510	20240422	101200	291423950	15000	15000	15000	15000	255
511	20240422	101100	287598950	15000	15000	15000	15000	25
512	20240422	101000	287223950	15010	15010	15020	15010	58
513	20240422	100900	286353230	15020	15020	15020	15020	68
514	20240422	100800	285331870	15020	15000	15020	15000	632
515	20240422	100700	275851770	15000	15010	15020	15000	321
516	20240422	100600	271032460	15000	15010	15010	15000	32
517	20240422	100500	270552440	15000	15000	15010	15000	249
518	20240422	100400	266817430	15000	15000	15000	15000	11
519	20240422	100300	266652430	15000	15000	15000	15000	4
520	20240422	100200	266592430	15000	14990	15000	14990	11
521	20240422	100100	266427480	14990	14990	14990	14990	1
522	20240422	100000	266412490	14990	14980	15000	14980	14
523	20240422	095900	266202570	15000	14990	15000	14990	505
524	20240422	095800	258627600	14990	15000	15000	14990	25
525	20240422	095700	258252800	15000	14960	15000	14960	311
526	20240422	095600	253592150	14980	14950	14980	14950	106
527	20240422	095500	252004820	14950	14950	14960	14950	3
528	20240422	095400	251959960	14950	14950	14950	14950	49
529	20240422	095300	251227410	14950	14950	14950	14950	8
530	20240422	095200	251107810	14950	14960	14970	14950	75
531	20240422	095100	249986440	14960	14980	14990	14960	99
532	20240422	095000	248504010	14970	14970	14970	14970	20
533	20240422	094900	248204610	14990	14980	15000	14980	24
534	20240422	094800	247844860	15000	14990	15000	14970	79
535	20240422	094700	246660910	14990	14990	15000	14990	4
536	20240422	094600	246600940	14990	14990	14990	14990	2
537	20240422	094500	246570960	14990	14990	14990	14990	16
538	20240422	094400	246331120	15000	15000	15000	14990	27
539	20240422	094300	245926370	15000	14990	15000	14990	61
540	20240422	094200	245011590	14980	14980	14980	14980	14
541	20240422	094100	244801870	14970	14950	14970	14950	46
542	20240422	094000	244113290	14970	14960	14970	14950	105
543	20240422	093900	242542120	14960	14960	14960	14960	5
544	20240422	093800	242467320	14960	14960	14960	14960	408
545	20240422	093700	236363640	14960	14950	14960	14950	560
546	20240422	093600	227990540	14950	14960	14960	14950	6
547	20240422	093500	227900830	14940	14960	14960	14940	21
548	20240422	093400	227586830	14960	14950	14960	14950	1298
549	20240422	093300	208176120	14940	14940	14940	14940	100
550	20240422	093200	206682120	14940	14940	14950	14940	13
551	20240422	093100	206487890	14940	14940	14940	14940	5
552	20240422	093000	206413190	14960	14960	14960	14960	15
553	20240422	092900	206188790	14960	14960	14960	14950	358
554	20240422	092800	200836170	14970	14970	14970	14970	8
555	20240422	092700	200716410	14970	14960	14970	14960	24
556	20240422	092600	200357170	14970	14980	14990	14970	101
557	20240422	092500	198844010	14970	14980	14980	14970	8
558	20240422	092400	198724200	14970	14980	14980	14970	5
559	20240422	092300	198649340	14980	15000	15000	14970	1275
560	20240422	092200	179537150	15000	15000	15000	15000	643
561	20240422	092100	169892150	15010	15010	15010	15010	40
562	20240422	092000	169291750	15010	15010	15010	15010	2
563	20240422	091900	169261730	15000	15000	15010	15000	212
564	20240422	091800	166080530	15000	15000	15000	15000	59
565	20240422	091700	165195530	15000	15000	15000	15000	98
566	20240422	091600	163725530	15000	15000	15000	15000	59
567	20240422	091500	162840530	15000	14990	15000	14990	215
568	20240422	091400	159615550	14990	15000	15000	14990	1174
569	20240422	091300	142005660	15000	14980	15000	14980	98
570	20240422	091200	140536370	14980	14990	15010	14970	108
571	20240422	091100	138918540	15000	14990	15010	14990	728
572	20240422	091000	127998800	14990	14990	15000	14960	803
573	20240422	090900	115962690	14990	14990	14990	14990	188
574	20240422	090800	113144570	14990	14990	14990	14990	180
575	20240422	090700	110446370	14990	14940	14990	14940	983
576	20240422	090600	95732620	14940	14940	14940	14940	52
577	20240422	090500	94955740	14940	14920	14960	14920	774
578	20240422	090400	83394110	14920	14860	14930	14860	894
579	20240422	090300	70072900	14840	14840	14850	14840	355
580	20240422	090200	64801780	14840	14770	14840	14760	91
581	20240422	090100	63457830	14720	14800	14860	14720	808
582	20240422	090000	51527120	14870	14760	14880	14750	3490