KissMeData/005690/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	184500	777923800	5670	5670	5670	5670	3925
3	20240422	184400	777923800	5670	5670	5670	5670	0
4	20240422	184300	777923800	5670	5670	5670	5670	0
5	20240422	184200	777923800	5670	5670	5670	5670	0
6	20240422	184100	777923800	5670	5670	5670	5670	0
7	20240422	184000	777923800	5670	5670	5670	5670	0
8	20240422	183900	777923800	5670	5670	5670	5670	0
9	20240422	183800	777923800	5670	5670	5670	5670	0
10	20240422	183700	777923800	5670	5670	5670	5670	0
11	20240422	183600	777923800	5670	5670	5670	5670	0
12	20240422	183500	777923800	5670	5670	5670	5670	0
13	20240422	183400	777923800	5670	5670	5670	5670	0
14	20240422	183300	777923800	5670	5670	5670	5670	0
15	20240422	183200	777923800	5670	5670	5670	5670	0
16	20240422	183100	777923800	5670	5670	5670	5670	0
17	20240422	183000	777923800	5670	5670	5670	5670	0
18	20240422	182900	777923800	5670	5670	5670	5670	0
19	20240422	182800	777923800	5670	5670	5670	5670	0
20	20240422	182700	777923800	5670	5670	5670	5670	0
21	20240422	182600	777923800	5670	5670	5670	5670	0
22	20240422	182500	777923800	5670	5670	5670	5670	0
23	20240422	182400	777923800	5670	5670	5670	5670	0
24	20240422	182300	777923800	5670	5670	5670	5670	0
25	20240422	182200	777923800	5670	5670	5670	5670	0
26	20240422	182100	777923800	5670	5670	5670	5670	0
27	20240422	182000	777923800	5670	5670	5670	5670	0
28	20240422	181900	777923800	5670	5670	5670	5670	0
29	20240422	181800	777923800	5670	5670	5670	5670	0
30	20240422	181700	777923800	5670	5670	5670	5670	0
31	20240422	181600	777923800	5670	5670	5670	5670	0
32	20240422	181500	777923800	5670	5670	5670	5670	3925
33	20240422	181400	777923800	5670	5670	5670	5670	0
34	20240422	181300	777923800	5670	5670	5670	5670	0
35	20240422	181200	777923800	5670	5670	5670	5670	0
36	20240422	181100	777923800	5670	5670	5670	5670	0
37	20240422	181000	777923800	5670	5670	5670	5670	0
38	20240422	180900	777923800	5670	5670	5670	5670	0
39	20240422	180800	777923800	5670	5670	5670	5670	0
40	20240422	180700	777923800	5670	5670	5670	5670	0
41	20240422	180600	777923800	5670	5670	5670	5670	0
42	20240422	180500	777923800	5670	5670	5670	5670	0
43	20240422	180400	777923800	5670	5670	5670	5670	0
44	20240422	180300	777923800	5670	5670	5670	5670	0
45	20240422	180200	777923800	5670	5670	5670	5670	0
46	20240422	180100	777923800	5670	5670	5670	5670	0
47	20240422	180000	777923800	5670	5670	5670	5670	0
48	20240422	175900	777923800	5670	5670	5670	5670	0
49	20240422	175800	777923800	5670	5670	5670	5670	0
50	20240422	175700	777923800	5670	5670	5670	5670	0
51	20240422	175600	777923800	5670	5670	5670	5670	0
52	20240422	175500	777923800	5670	5670	5670	5670	0
53	20240422	175400	777923800	5670	5670	5670	5670	0
54	20240422	175300	777923800	5670	5670	5670	5670	0
55	20240422	175200	777923800	5670	5670	5670	5670	0
56	20240422	175100	777923800	5670	5670	5670	5670	0
57	20240422	175000	777923800	5670	5670	5670	5670	0
58	20240422	174900	777923800	5670	5670	5670	5670	0
59	20240422	174800	777923800	5670	5670	5670	5670	0
60	20240422	174700	777923800	5670	5670	5670	5670	0
61	20240422	174600	777923800	5670	5670	5670	5670	0
62	20240422	174500	777923800	5670	5670	5670	5670	3925
63	20240422	174400	777923800	5670	5670	5670	5670	0
64	20240422	174300	777923800	5670	5670	5670	5670	0
65	20240422	174200	777923800	5670	5670	5670	5670	0
66	20240422	174100	777923800	5670	5670	5670	5670	0
67	20240422	174000	777923800	5670	5670	5670	5670	0
68	20240422	173900	777923800	5670	5670	5670	5670	0
69	20240422	173800	777923800	5670	5670	5670	5670	0
70	20240422	173700	777923800	5670	5670	5670	5670	0
71	20240422	173600	777923800	5670	5670	5670	5670	0
72	20240422	173500	777923800	5670	5670	5670	5670	0
73	20240422	173400	777923800	5670	5670	5670	5670	0
74	20240422	173300	777923800	5670	5670	5670	5670	0
75	20240422	173200	777923800	5670	5670	5670	5670	0
76	20240422	173100	777923800	5670	5670	5670	5670	0
77	20240422	173000	777923800	5670	5670	5670	5670	0
78	20240422	172900	777923800	5670	5670	5670	5670	0
79	20240422	172800	777923800	5670	5670	5670	5670	0
80	20240422	172700	777923800	5670	5670	5670	5670	0
81	20240422	172600	777923800	5670	5670	5670	5670	0
82	20240422	172500	777923800	5670	5670	5670	5670	0
83	20240422	172400	777923800	5670	5670	5670	5670	0
84	20240422	172300	777923800	5670	5670	5670	5670	0
85	20240422	172200	777923800	5670	5670	5670	5670	0
86	20240422	172100	777923800	5670	5670	5670	5670	0
87	20240422	172000	777923800	5670	5670	5670	5670	0
88	20240422	171900	777923800	5670	5670	5670	5670	0
89	20240422	171800	777923800	5670	5670	5670	5670	0
90	20240422	171700	777923800	5670	5670	5670	5670	0
91	20240422	171600	777923800	5670	5670	5670	5670	0
92	20240422	171500	777923800	5670	5670	5670	5670	3925
93	20240422	171400	777923800	5670	5670	5670	5670	0
94	20240422	171300	777923800	5670	5670	5670	5670	0
95	20240422	171200	777923800	5670	5670	5670	5670	0
96	20240422	171100	777923800	5670	5670	5670	5670	0
97	20240422	171000	777923800	5670	5670	5670	5670	0
98	20240422	170900	777923800	5670	5670	5670	5670	0
99	20240422	170800	777923800	5670	5670	5670	5670	0
100	20240422	170700	777923800	5670	5670	5670	5670	0
101	20240422	170600	777923800	5670	5670	5670	5670	0
102	20240422	170500	777923800	5670	5670	5670	5670	0
103	20240422	170400	777923800	5670	5670	5670	5670	0
104	20240422	170300	777923800	5670	5670	5670	5670	0
105	20240422	170200	777923800	5670	5670	5670	5670	0
106	20240422	170100	777923800	5670	5670	5670	5670	0
107	20240422	170000	777923800	5670	5670	5670	5670	0
108	20240422	165900	777923800	5670	5670	5670	5670	0
109	20240422	165800	777923800	5670	5670	5670	5670	0
110	20240422	165700	777923800	5670	5670	5670	5670	0
111	20240422	165600	777923800	5670	5670	5670	5670	0
112	20240422	165500	777923800	5670	5670	5670	5670	0
113	20240422	165400	777923800	5670	5670	5670	5670	0
114	20240422	165300	777923800	5670	5670	5670	5670	0
115	20240422	165200	777923800	5670	5670	5670	5670	0
116	20240422	165100	777923800	5670	5670	5670	5670	0
117	20240422	165000	777923800	5670	5670	5670	5670	0
118	20240422	164900	777923800	5670	5670	5670	5670	0
119	20240422	164800	777923800	5670	5670	5670	5670	0
120	20240422	164700	777923800	5670	5670	5670	5670	0
121	20240422	164600	777923800	5670	5670	5670	5670	0
122	20240422	164500	777923800	5670	5670	5670	5670	3925
123	20240422	164400	777923800	5670	5670	5670	5670	0
124	20240422	164300	777923800	5670	5670	5670	5670	0
125	20240422	164200	777923800	5670	5670	5670	5670	0
126	20240422	164100	777923800	5670	5670	5670	5670	0
127	20240422	164000	777923800	5670	5670	5670	5670	0
128	20240422	163900	777923800	5670	5670	5670	5670	0
129	20240422	163800	777923800	5670	5670	5670	5670	0
130	20240422	163700	777923800	5670	5670	5670	5670	0
131	20240422	163600	777923800	5670	5670	5670	5670	0
132	20240422	163500	777923800	5670	5670	5670	5670	0
133	20240422	163400	777923800	5670	5670	5670	5670	0
134	20240422	163300	777923800	5670	5670	5670	5670	0
135	20240422	163200	777923800	5670	5670	5670	5670	0
136	20240422	163100	777923800	5670	5670	5670	5670	0
137	20240422	163000	777923800	5670	5670	5670	5670	0
138	20240422	162900	777923800	5670	5670	5670	5670	0
139	20240422	162800	777923800	5670	5670	5670	5670	0
140	20240422	162700	777923800	5670	5670	5670	5670	0
141	20240422	162600	777923800	5670	5670	5670	5670	0
142	20240422	162500	777923800	5670	5670	5670	5670	0
143	20240422	162400	777923800	5670	5670	5670	5670	0
144	20240422	162300	777923800	5670	5670	5670	5670	0
145	20240422	162200	777923800	5670	5670	5670	5670	0
146	20240422	162100	777923800	5670	5670	5670	5670	0
147	20240422	162000	777923800	5670	5670	5670	5670	0
148	20240422	161900	777923800	5670	5670	5670	5670	0
149	20240422	161800	777923800	5670	5670	5670	5670	0
150	20240422	161700	777923800	5670	5670	5670	5670	0
151	20240422	161600	777923800	5670	5670	5670	5670	0
152	20240422	161500	777923800	5670	5670	5670	5670	3925
153	20240422	161400	777923800	5670	5670	5670	5670	0
154	20240422	161300	777923800	5670	5670	5670	5670	0
155	20240422	161200	777923800	5670	5670	5670	5670	0
156	20240422	161100	777923800	5670	5670	5670	5670	0
157	20240422	161000	777923800	5670	5670	5670	5670	0
158	20240422	160900	777923800	5670	5670	5670	5670	0
159	20240422	160800	777923800	5670	5670	5670	5670	0
160	20240422	160700	777923800	5670	5670	5670	5670	0
161	20240422	160600	777923800	5670	5670	5670	5670	0
162	20240422	160500	777923800	5670	5670	5670	5670	0
163	20240422	160400	777923800	5670	5670	5670	5670	0
164	20240422	160300	777923800	5670	5670	5670	5670	0
165	20240422	160200	777923800	5670	5670	5670	5670	0
166	20240422	160100	777923800	5670	5670	5670	5670	0
167	20240422	160000	777923800	5670	5670	5670	5670	0
168	20240422	155900	777923800	5670	5670	5670	5670	0
169	20240422	155800	777923800	5670	5670	5670	5670	0
170	20240422	155700	777923800	5670	5670	5670	5670	0
171	20240422	155600	777923800	5670	5670	5670	5670	0
172	20240422	155500	777923800	5670	5670	5670	5670	0
173	20240422	155400	777923800	5670	5670	5670	5670	0
174	20240422	155300	777923800	5670	5670	5670	5670	0
175	20240422	155200	777923800	5670	5670	5670	5670	0
176	20240422	155100	777923800	5670	5670	5670	5670	0
177	20240422	155000	777923800	5670	5670	5670	5670	0
178	20240422	154900	777923800	5670	5670	5670	5670	0
179	20240422	154800	777923800	5670	5670	5670	5670	0
180	20240422	154700	777923800	5670	5670	5670	5670	0
181	20240422	154600	777923800	5670	5670	5670	5670	0
182	20240422	154500	777923800	5670	5670	5670	5670	3925
183	20240422	154400	777923800	5670	5670	5670	5670	0
184	20240422	154300	777923800	5670	5670	5670	5670	0
185	20240422	154200	777923800	5670	5670	5670	5670	0
186	20240422	154100	777923800	5670	5670	5670	5670	0
187	20240422	154000	777923800	5670	5670	5670	5670	0
188	20240422	153900	777923800	5670	5670	5670	5670	0
189	20240422	153800	777923800	5670	5670	5670	5670	0
190	20240422	153700	777923800	5670	5670	5670	5670	0
191	20240422	153600	777923800	5670	5670	5670	5670	0
192	20240422	153500	777923800	5670	5670	5670	5670	0
193	20240422	153400	777923800	5670	5670	5670	5670	0
194	20240422	153300	777923800	5670	5670	5670	5670	0
195	20240422	153200	777923800	5670	5670	5670	5670	0
196	20240422	153100	777923800	5670	5670	5670	5670	0
197	20240422	153000	777923800	5670	5670	5670	5670	3925
198	20240422	152900	755669050	5640	5640	5640	5640	0
199	20240422	152800	755669050	5640	5640	5640	5640	0
200	20240422	152700	755669050	5640	5640	5640	5640	0
201	20240422	152600	755669050	5640	5640	5640	5640	0
202	20240422	152500	755669050	5640	5640	5640	5640	0
203	20240422	152400	755669050	5640	5640	5640	5640	0
204	20240422	152300	755669050	5640	5640	5640	5640	0
205	20240422	152200	755669050	5640	5640	5640	5640	0
206	20240422	152100	755669050	5640	5640	5640	5640	0
207	20240422	152000	755669050	5640	5640	5640	5640	0
208	20240422	151900	755669050	5640	5690	5690	5630	570
209	20240422	151800	752450260	5690	5690	5690	5690	0
210	20240422	151700	752450260	5690	5690	5690	5640	601
211	20240422	151600	749051820	5690	5680	5690	5680	67
212	20240422	151500	748670950	5680	5660	5680	5640	4391
213	20240422	151400	723868570	5680	5680	5680	5680	0
214	20240422	151300	723868570	5680	5640	5680	5640	10
215	20240422	151200	723812130	5630	5680	5680	5630	1569
216	20240422	151100	714950580	5690	5690	5690	5690	5
217	20240422	151000	714922130	5690	5680	5690	5680	110
218	20240422	150900	714296820	5680	5680	5680	5680	0
219	20240422	150800	714296820	5680	5680	5680	5680	51
220	20240422	150700	714007140	5690	5690	5690	5690	0
221	20240422	150600	714007140	5690	5690	5690	5690	305
222	20240422	150500	712271690	5690	5680	5690	5680	17
223	20240422	150400	712175000	5680	5690	5690	5680	176
224	20240422	150300	711174060	5690	5680	5690	5680	561
225	20240422	150200	707987570	5680	5680	5680	5680	0
226	20240422	150100	707987570	5680	5680	5680	5680	568
227	20240422	150000	704761330	5680	5680	5680	5680	631
228	20240422	145900	701177250	5680	5680	5680	5680	0
229	20240422	145800	701177250	5680	5680	5680	5660	143
230	20240422	145700	700367490	5670	5680	5680	5670	158
231	20240422	145600	699471610	5670	5660	5680	5650	81
232	20240422	145500	699013770	5680	5660	5680	5660	33
233	20240422	145400	698826760	5680	5680	5680	5680	53
234	20240422	145300	698525720	5680	5670	5680	5670	918
235	20240422	145200	693316480	5680	5680	5680	5680	0
236	20240422	145100	693316480	5680	5680	5680	5680	1
237	20240422	145000	693310800	5640	5670	5680	5640	530
238	20240422	144900	690307420	5670	5670	5670	5670	1
239	20240422	144800	690301750	5650	5650	5650	5650	1
240	20240422	144700	690296100	5670	5670	5670	5670	0
241	20240422	144600	690296100	5670	5670	5670	5660	625
242	20240422	144500	686753550	5660	5660	5660	5660	72
243	20240422	144400	686346030	5660	5660	5660	5660	7
244	20240422	144300	686306410	5670	5670	5670	5670	7
245	20240422	144200	686266720	5670	5670	5670	5670	1
246	20240422	144100	686261050	5670	5670	5670	5670	0
247	20240422	144000	686261050	5670	5670	5670	5670	0
248	20240422	143900	686261050	5670	5660	5670	5660	51
249	20240422	143800	685972380	5670	5670	5670	5670	10
250	20240422	143700	685915680	5660	5660	5660	5660	3
251	20240422	143600	685898700	5660	5660	5660	5660	15
252	20240422	143500	685813800	5660	5660	5660	5660	0
253	20240422	143400	685813800	5660	5660	5660	5660	0
254	20240422	143300	685813800	5660	5670	5670	5660	37
255	20240422	143200	685604320	5660	5660	5660	5660	0
256	20240422	143100	685604320	5660	5660	5660	5660	66
257	20240422	143000	685230760	5660	5660	5660	5660	1
258	20240422	142900	685225100	5620	5660	5660	5620	104
259	20240422	142800	684639480	5660	5630	5660	5620	3965
260	20240422	142700	662312120	5630	5630	5630	5630	39
261	20240422	142600	662092550	5630	5640	5640	5630	544
262	20240422	142500	659026140	5640	5650	5650	5640	101
263	20240422	142400	658456490	5660	5660	5660	5660	92
264	20240422	142300	657935770	5660	5650	5660	5640	4558
265	20240422	142200	632209200	5660	5660	5660	5660	18
266	20240422	142100	632107320	5660	5650	5660	5650	166
267	20240422	142000	631169180	5650	5650	5650	5650	1
268	20240422	141900	631163530	5650	5650	5650	5650	66
269	20240422	141800	630790630	5660	5660	5660	5660	4
270	20240422	141700	630767990	5670	5670	5670	5670	1
271	20240422	141600	630762320	5660	5660	5660	5660	0
272	20240422	141500	630762320	5660	5660	5660	5660	1417
273	20240422	141400	622742100	5660	5660	5660	5660	0
274	20240422	141300	622742100	5660	5660	5660	5660	0
275	20240422	141200	622742100	5660	5660	5660	5660	30
276	20240422	141100	622572300	5660	5660	5660	5660	15
277	20240422	141000	622487400	5660	5660	5660	5660	104
278	20240422	140900	621898760	5650	5650	5650	5650	113
279	20240422	140800	621260310	5660	5660	5660	5660	0
280	20240422	140700	621260310	5660	5660	5660	5660	51
281	20240422	140600	620971650	5660	5660	5660	5660	0
282	20240422	140500	620971650	5660	5660	5660	5650	615
283	20240422	140400	617492850	5660	5660	5660	5660	0
284	20240422	140300	617492850	5660	5660	5660	5660	31
285	20240422	140200	617317390	5660	5660	5660	5660	0
286	20240422	140100	617317390	5660	5660	5660	5660	0
287	20240422	140000	617317390	5660	5660	5660	5660	10
288	20240422	135900	617260790	5660	5660	5660	5660	141
289	20240422	135800	616462730	5670	5660	5670	5660	605
290	20240422	135700	613038380	5670	5670	5670	5670	1
291	20240422	135600	613032710	5660	5660	5660	5660	0
292	20240422	135500	613032710	5660	5660	5660	5660	230
293	20240422	135400	611730910	5660	5670	5670	5660	51
294	20240422	135300	611441750	5670	5670	5670	5670	0
295	20240422	135200	611441750	5670	5670	5670	5670	0
296	20240422	135100	611441750	5670	5670	5670	5670	176
297	20240422	135000	610443830	5680	5680	5680	5680	17
298	20240422	134900	610347270	5690	5690	5690	5690	0
299	20240422	134800	610347270	5690	5690	5690	5690	0
300	20240422	134700	610347270	5690	5690	5690	5690	5
301	20240422	134600	610318820	5690	5690	5690	5690	3
302	20240422	134500	610301750	5660	5660	5660	5660	0
303	20240422	134400	610301750	5660	5660	5660	5650	70
304	20240422	134300	609906050	5690	5690	5690	5690	4
305	20240422	134200	609883290	5650	5690	5690	5650	357
306	20240422	134100	607862960	5690	5670	5690	5670	17
307	20240422	134000	607766530	5670	5670	5690	5670	11
308	20240422	133900	607704120	5670	5690	5690	5660	18
309	20240422	133800	607602020	5680	5660	5680	5660	21
310	20240422	133700	607482760	5690	5690	5690	5690	0
311	20240422	133600	607482760	5690	5680	5690	5680	541
312	20240422	133500	604409870	5680	5680	5680	5680	0
313	20240422	133400	604409870	5680	5680	5680	5680	0
314	20240422	133300	604409870	5680	5680	5680	5680	0
315	20240422	133200	604409870	5680	5680	5680	5680	0
316	20240422	133100	604409870	5680	5680	5680	5680	0
317	20240422	133000	604409870	5680	5680	5680	5680	0
318	20240422	132900	604409870	5680	5680	5680	5680	1
319	20240422	132800	604404190	5650	5650	5650	5650	0
320	20240422	132700	604404190	5650	5660	5660	5650	2
321	20240422	132600	604392880	5650	5650	5650	5650	0
322	20240422	132500	604392880	5650	5650	5650	5650	0
323	20240422	132400	604392880	5650	5680	5680	5650	79
324	20240422	132300	603945960	5650	5670	5670	5650	2000
325	20240422	132200	592640880	5680	5680	5680	5680	20
326	20240422	132100	592527280	5680	5680	5680	5680	20
327	20240422	132000	592413680	5680	5680	5680	5680	71
328	20240422	131900	592010400	5680	5680	5680	5680	0
329	20240422	131800	592010400	5680	5680	5680	5680	0
330	20240422	131700	592010400	5680	5680	5680	5680	10
331	20240422	131600	591953600	5680	5680	5680	5680	0
332	20240422	131500	591953600	5680	5680	5680	5680	100
333	20240422	131400	591385600	5690	5690	5690	5690	0
334	20240422	131300	591385600	5690	5690	5690	5690	0
335	20240422	131200	591385600	5690	5680	5690	5680	8
336	20240422	131100	591340150	5660	5660	5660	5660	0
337	20240422	131000	591340150	5660	5660	5660	5660	0
338	20240422	130900	591340150	5660	5680	5680	5660	39
339	20240422	130800	591119350	5690	5690	5690	5690	0
340	20240422	130700	591119350	5690	5690	5690	5690	0
341	20240422	130600	591119350	5690	5690	5690	5690	0
342	20240422	130500	591119350	5690	5680	5690	5680	12
343	20240422	130400	591051180	5670	5670	5670	5670	100
344	20240422	130300	590484180	5670	5670	5670	5670	3
345	20240422	130200	590467170	5670	5670	5670	5670	0
346	20240422	130100	590467170	5670	5670	5670	5670	5
347	20240422	130000	590438820	5670	5660	5670	5660	18
348	20240422	125900	590336780	5650	5660	5660	5650	35
349	20240422	125800	590139010	5650	5650	5650	5650	0
350	20240422	125700	590139010	5650	5650	5650	5650	899
351	20240422	125600	585059660	5660	5640	5660	5640	32
352	20240422	125500	584879140	5640	5640	5640	5640	1
353	20240422	125400	584873500	5660	5660	5660	5640	12
354	20240422	125300	584805640	5640	5640	5650	5640	250
355	20240422	125200	583395540	5640	5650	5650	5640	1000
356	20240422	125100	577755040	5650	5660	5660	5650	3000
357	20240422	125000	560804200	5650	5650	5650	5650	0
358	20240422	124900	560804200	5650	5660	5660	5650	100
359	20240422	124800	560239160	5650	5680	5680	5650	627
360	20240422	124700	556694160	5700	5700	5700	5700	2
361	20240422	124600	556682760	5700	5700	5700	5700	1
362	20240422	124500	556677060	5660	5660	5660	5660	0
363	20240422	124400	556677060	5660	5690	5690	5660	2284
364	20240422	124300	543727740	5690	5690	5690	5690	10
365	20240422	124200	543670840	5700	5700	5700	5700	13
366	20240422	124100	543596740	5700	5700	5700	5700	2
367	20240422	124000	543585340	5700	5700	5700	5700	0
368	20240422	123900	543585340	5700	5700	5700	5700	21
369	20240422	123800	543465640	5700	5700	5700	5700	4
370	20240422	123700	543442840	5700	5700	5700	5700	1
371	20240422	123600	543437140	5700	5700	5700	5700	0
372	20240422	123500	543437140	5700	5700	5700	5700	90
373	20240422	123400	542924140	5700	5700	5700	5700	0
374	20240422	123300	542924140	5700	5700	5700	5700	0
375	20240422	123200	542924140	5700	5700	5700	5700	2
376	20240422	123100	542912740	5700	5700	5700	5700	1
377	20240422	123000	542907040	5700	5700	5700	5700	1
378	20240422	122900	542901340	5700	5690	5700	5690	21
379	20240422	122800	542781840	5690	5690	5690	5690	132
380	20240422	122700	542030760	5700	5700	5700	5700	0
381	20240422	122600	542030760	5700	5700	5700	5700	0
382	20240422	122500	542030760	5700	5700	5700	5700	0
383	20240422	122400	542030760	5700	5700	5700	5700	0
384	20240422	122300	542030760	5700	5700	5700	5700	0
385	20240422	122200	542030760	5700	5700	5700	5700	0
386	20240422	122100	542030760	5700	5700	5700	5700	0
387	20240422	122000	542030760	5700	5700	5700	5700	4
388	20240422	121900	542007960	5700	5700	5700	5700	76
389	20240422	121800	541574760	5700	5700	5700	5700	3267
390	20240422	121700	522952860	5710	5710	5710	5710	0
391	20240422	121600	522952860	5710	5710	5710	5710	1
392	20240422	121500	522947150	5720	5720	5720	5720	0
393	20240422	121400	522947150	5720	5720	5720	5720	0
394	20240422	121300	522947150	5720	5710	5720	5710	1444
395	20240422	121200	514701900	5720	5720	5720	5720	0
396	20240422	121100	514701900	5720	5710	5720	5710	9
397	20240422	121000	514650500	5710	5710	5710	5710	0
398	20240422	120900	514650500	5710	5710	5710	5710	1
399	20240422	120800	514644790	5720	5720	5720	5720	3
400	20240422	120700	514627630	5720	5720	5720	5720	1
401	20240422	120600	514621910	5720	5720	5720	5720	1
402	20240422	120500	514616190	5720	5720	5720	5720	0
403	20240422	120400	514616190	5720	5720	5720	5720	41
404	20240422	120300	514381670	5710	5710	5710	5710	191
405	20240422	120200	513291060	5710	5710	5710	5710	842
406	20240422	120100	508483240	5710	5710	5710	5710	20
407	20240422	120000	508369040	5710	5710	5710	5710	0
408	20240422	115900	508369040	5710	5710	5710	5710	0
409	20240422	115800	508369040	5710	5710	5710	5710	100
410	20240422	115700	507798040	5710	5710	5710	5710	1
411	20240422	115600	507792330	5700	5710	5710	5700	281
412	20240422	115500	506190420	5700	5690	5700	5690	1501
413	20240422	115400	497634730	5710	5710	5710	5710	10
414	20240422	115300	497577630	5720	5720	5720	5720	1
415	20240422	115200	497571910	5700	5700	5700	5700	0
416	20240422	115100	497571910	5700	5700	5700	5700	139
417	20240422	115000	496779610	5720	5720	5720	5720	544
418	20240422	114900	493667930	5720	5720	5720	5720	500
419	20240422	114800	490807930	5720	5710	5720	5710	1114
420	20240422	114700	484446170	5710	5720	5720	5710	207
421	20240422	114600	483264100	5710	5710	5710	5710	506
422	20240422	114500	480374840	5710	5710	5710	5710	0
423	20240422	114400	480374840	5710	5700	5710	5700	210
424	20240422	114300	479177830	5700	5700	5700	5700	61
425	20240422	114200	478830130	5700	5700	5700	5700	484
426	20240422	114100	476071330	5700	5700	5700	5700	0
427	20240422	114000	476071330	5700	5690	5700	5690	60
428	20240422	113900	475729430	5680	5680	5680	5680	5
429	20240422	113800	475701030	5700	5700	5700	5700	81
430	20240422	113700	475239330	5690	5690	5690	5690	1
431	20240422	113600	475233640	5700	5700	5700	5700	0
432	20240422	113500	475233640	5700	5700	5700	5700	1
433	20240422	113400	475227940	5670	5700	5700	5670	129
434	20240422	113300	474496380	5700	5700	5700	5700	0
435	20240422	113200	474496380	5700	5700	5700	5700	33
436	20240422	113100	474308280	5690	5680	5700	5680	5666
437	20240422	113000	442014780	5680	5680	5680	5680	1
438	20240422	112900	442009100	5670	5670	5670	5670	0
439	20240422	112800	442009100	5670	5670	5680	5670	91
440	20240422	112700	441492340	5660	5670	5670	5660	56
441	20240422	112600	441175370	5680	5680	5680	5680	1760
442	20240422	112500	431178570	5680	5680	5680	5680	0
443	20240422	112400	431178570	5680	5680	5680	5680	6
444	20240422	112300	431144490	5680	5680	5680	5680	14
445	20240422	112200	431064970	5680	5680	5680	5680	1
446	20240422	112100	431059290	5670	5660	5670	5660	7
447	20240422	112000	431019610	5660	5680	5680	5660	2
448	20240422	111900	431008270	5660	5670	5680	5660	133
449	20240422	111800	430255450	5660	5660	5660	5660	0
450	20240422	111700	430255450	5660	5660	5660	5660	347
451	20240422	111600	428291430	5660	5670	5670	5660	33
452	20240422	111500	428104490	5660	5670	5670	5660	634
453	20240422	111400	424515680	5660	5660	5660	5660	322
454	20240422	111300	422693160	5670	5670	5670	5670	352
455	20240422	111200	420697320	5670	5690	5690	5670	1291
456	20240422	111100	413375910	5690	5690	5690	5690	0
457	20240422	111000	413375910	5690	5670	5690	5670	301
458	20240422	110900	411669220	5670	5690	5690	5670	1297
459	20240422	110800	404309820	5690	5690	5690	5690	116
460	20240422	110700	403649780	5690	5680	5690	5680	550
461	20240422	110600	400520480	5690	5690	5690	5690	45
462	20240422	110500	400264430	5690	5690	5690	5690	0
463	20240422	110400	400264430	5690	5690	5690	5690	21
464	20240422	110300	400144940	5690	5690	5690	5690	1807
465	20240422	110200	389863110	5680	5680	5680	5680	719
466	20240422	110100	385779190	5690	5680	5690	5680	125
467	20240422	110000	385068960	5690	5690	5690	5690	1
468	20240422	105900	385063270	5680	5690	5690	5680	55
469	20240422	105800	384750810	5700	5700	5700	5700	0
470	20240422	105700	384750810	5700	5700	5700	5700	0
471	20240422	105600	384750810	5700	5700	5700	5700	1
472	20240422	105500	384745110	5670	5670	5670	5670	0
473	20240422	105400	384745110	5670	5670	5670	5670	1
474	20240422	105300	384739440	5670	5670	5670	5670	11
475	20240422	105200	384677070	5670	5700	5720	5670	774
476	20240422	105100	380270380	5700	5700	5700	5700	0
477	20240422	105000	380270380	5700	5700	5700	5700	529
478	20240422	104900	377255080	5710	5710	5710	5710	4
479	20240422	104800	377232240	5710	5710	5710	5710	1
480	20240422	104700	377226530	5710	5710	5710	5710	1
481	20240422	104600	377220820	5700	5700	5700	5700	0
482	20240422	104500	377220820	5700	5700	5700	5700	583
483	20240422	104400	373897720	5710	5710	5710	5710	74
484	20240422	104300	373475180	5710	5710	5710	5710	0
485	20240422	104200	373475180	5710	5710	5710	5710	567
486	20240422	104100	370237610	5710	5710	5710	5710	784
487	20240422	104000	365760970	5710	5710	5710	5710	457
488	20240422	103900	363151500	5710	5700	5710	5700	323
489	20240422	103800	361310200	5700	5700	5700	5700	5
490	20240422	103700	361281700	5700	5710	5710	5700	2002
491	20240422	103600	349870280	5700	5710	5710	5700	178
492	20240422	103500	348853960	5710	5720	5720	5710	892
493	20240422	103400	343756720	5720	5700	5720	5700	1820
494	20240422	103300	333364680	5720	5720	5720	5720	872
495	20240422	103200	328376840	5720	5700	5720	5700	29
496	20240422	103100	328211440	5720	5710	5730	5710	3100
497	20240422	103000	310491920	5710	5700	5710	5700	1228
498	20240422	102900	303482160	5700	5690	5700	5690	1500
499	20240422	102800	294937280	5700	5700	5700	5700	200
500	20240422	102700	293797280	5680	5680	5680	5680	42
501	20240422	102600	293558720	5700	5700	5700	5690	1331
502	20240422	102500	285976780	5690	5690	5690	5690	318
503	20240422	102400	284167360	5690	5670	5690	5670	1943
504	20240422	102300	273150530	5670	5670	5670	5670	9
505	20240422	102200	273099500	5670	5670	5670	5670	0
506	20240422	102100	273099500	5670	5670	5670	5670	0
507	20240422	102000	273099500	5670	5670	5670	5670	80
508	20240422	101900	272645900	5670	5670	5670	5670	91
509	20240422	101800	272129930	5670	5670	5670	5670	0
510	20240422	101700	272129930	5670	5670	5670	5670	0
511	20240422	101600	272129930	5670	5670	5670	5670	60
512	20240422	101500	271789730	5670	5670	5670	5670	50
513	20240422	101400	271506230	5670	5670	5670	5670	10
514	20240422	101300	271449530	5670	5700	5700	5670	549
515	20240422	101200	268335930	5700	5700	5700	5700	0
516	20240422	101100	268335930	5700	5670	5700	5670	234
517	20240422	101000	267009120	5670	5660	5700	5660	698
518	20240422	100900	263038010	5660	5660	5660	5660	30
519	20240422	100800	262868210	5700	5700	5700	5700	5
520	20240422	100700	262839710	5700	5700	5700	5680	569
521	20240422	100600	259600810	5700	5700	5700	5700	1
522	20240422	100500	259595110	5700	5690	5700	5690	200
523	20240422	100400	258457100	5690	5690	5690	5690	89
524	20240422	100300	257950690	5690	5690	5690	5690	50
525	20240422	100200	257666190	5690	5690	5690	5690	213
526	20240422	100100	256454220	5690	5690	5690	5690	0
527	20240422	100000	256454220	5690	5690	5690	5690	7
528	20240422	095900	256414390	5690	5670	5690	5670	706
529	20240422	095800	252411250	5680	5680	5680	5680	4
530	20240422	095700	252388530	5690	5690	5690	5680	14
531	20240422	095600	252308890	5680	5690	5690	5680	556
532	20240422	095500	249150250	5690	5690	5690	5690	5
533	20240422	095400	249121800	5680	5690	5690	5680	711
534	20240422	095300	245077840	5690	5690	5690	5690	3
535	20240422	095200	245060770	5690	5690	5690	5690	7
536	20240422	095100	245020940	5680	5690	5690	5680	240
537	20240422	095000	243657540	5700	5700	5710	5700	2179
538	20240422	094900	231237230	5700	5700	5700	5700	2
539	20240422	094800	231225830	5680	5690	5700	5680	97
540	20240422	094700	230673450	5700	5700	5700	5700	438
541	20240422	094600	228176850	5700	5690	5700	5680	951
542	20240422	094500	222767550	5670	5650	5670	5650	410
543	20240422	094400	220445670	5660	5650	5660	5650	117
544	20240422	094300	219784450	5650	5660	5660	5650	2117
545	20240422	094200	207802300	5670	5690	5690	5670	1148
546	20240422	094100	201290720	5680	5690	5690	5680	709
547	20240422	094000	197263490	5680	5670	5700	5670	394
548	20240422	093900	195026270	5670	5690	5700	5670	1025
549	20240422	093800	189198850	5700	5700	5700	5700	150
550	20240422	093700	188343850	5710	5710	5710	5710	0
551	20240422	093600	188343850	5710	5690	5710	5690	224
552	20240422	093500	187068890	5700	5700	5700	5700	405
553	20240422	093400	184760390	5690	5690	5690	5690	68
554	20240422	093300	184373470	5690	5700	5700	5690	30
555	20240422	093200	184202570	5700	5700	5700	5700	0
556	20240422	093100	184202570	5700	5700	5700	5700	0
557	20240422	093000	184202570	5700	5690	5700	5690	411
558	20240422	092900	181860070	5700	5690	5700	5690	423
559	20240422	092800	179449010	5690	5700	5700	5690	190
560	20240422	092700	178367710	5700	5700	5700	5700	72
561	20240422	092600	177957310	5700	5700	5700	5700	47
562	20240422	092500	177689410	5690	5690	5690	5690	51
563	20240422	092400	177399220	5710	5690	5710	5690	1672
564	20240422	092300	167858650	5690	5720	5720	5690	1430
565	20240422	092200	159698800	5720	5710	5730	5710	827
566	20240422	092100	154968330	5710	5710	5720	5710	1928
567	20240422	092000	143951270	5710	5710	5710	5710	7
568	20240422	091900	143911300	5710	5700	5710	5700	750
569	20240422	091800	139628900	5710	5700	5710	5700	115
570	20240422	091700	138973250	5710	5700	5710	5700	1248
571	20240422	091600	131853570	5700	5690	5700	5680	1286
572	20240422	091500	124534440	5690	5690	5700	5690	377
573	20240422	091400	122387810	5690	5680	5690	5680	1740
574	20240422	091300	112487530	5680	5680	5680	5670	1028
575	20240422	091200	106650490	5690	5690	5690	5690	140
576	20240422	091100	105853890	5690	5680	5690	5680	817
577	20240422	091000	101213110	5680	5680	5680	5670	133
578	20240422	090900	100457720	5670	5670	5680	5670	1913
579	20240422	090800	89594830	5670	5660	5680	5660	2689
580	20240422	090700	74350740	5660	5660	5660	5660	5
581	20240422	090600	74322440	5640	5660	5660	5640	346
582	20240422	090500	72370080	5640	5640	5640	5640	770
583	20240422	090400	68027280	5670	5660	5670	5640	762
584	20240422	090300	63713500	5660	5620	5660	5620	5825
585	20240422	090200	30815060	5620	5650	5650	5620	2488
586	20240422	090100	16782890	5660	5630	5660	5630	999
587	20240422	090000	11140550	5620	5560	5620	5560	1997