KissMeData/003540/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	184000	1278376110	15630	15630	15630	15630	1781
3	20240426	183900	1278376110	15630	15630	15630	15630	0
4	20240426	183800	1278376110	15630	15630	15630	15630	0
5	20240426	183700	1278376110	15630	15630	15630	15630	0
6	20240426	183600	1278376110	15630	15630	15630	15630	0
7	20240426	183500	1278376110	15630	15630	15630	15630	0
8	20240426	183400	1278376110	15630	15630	15630	15630	0
9	20240426	183300	1278376110	15630	15630	15630	15630	0
10	20240426	183200	1278376110	15630	15630	15630	15630	0
11	20240426	183100	1278376110	15630	15630	15630	15630	0
12	20240426	183000	1278376110	15630	15630	15630	15630	0
13	20240426	182900	1278376110	15630	15630	15630	15630	0
14	20240426	182800	1278376110	15630	15630	15630	15630	0
15	20240426	182700	1278376110	15630	15630	15630	15630	0
16	20240426	182600	1278376110	15630	15630	15630	15630	0
17	20240426	182500	1278376110	15630	15630	15630	15630	0
18	20240426	182400	1278376110	15630	15630	15630	15630	0
19	20240426	182300	1278376110	15630	15630	15630	15630	0
20	20240426	182200	1278376110	15630	15630	15630	15630	0
21	20240426	182100	1278376110	15630	15630	15630	15630	0
22	20240426	182000	1278376110	15630	15630	15630	15630	0
23	20240426	181900	1278376110	15630	15630	15630	15630	0
24	20240426	181800	1278376110	15630	15630	15630	15630	0
25	20240426	181700	1278376110	15630	15630	15630	15630	0
26	20240426	181600	1278376110	15630	15630	15630	15630	0
27	20240426	181500	1278376110	15630	15630	15630	15630	0
28	20240426	181400	1278376110	15630	15630	15630	15630	0
29	20240426	181300	1278376110	15630	15630	15630	15630	0
30	20240426	181200	1278376110	15630	15630	15630	15630	0
31	20240426	181100	1278376110	15630	15630	15630	15630	0
32	20240426	181000	1278376110	15630	15630	15630	15630	1781
33	20240426	180900	1278376110	15630	15630	15630	15630	0
34	20240426	180800	1278376110	15630	15630	15630	15630	0
35	20240426	180700	1278376110	15630	15630	15630	15630	0
36	20240426	180600	1278376110	15630	15630	15630	15630	0
37	20240426	180500	1278376110	15630	15630	15630	15630	0
38	20240426	180400	1278376110	15630	15630	15630	15630	0
39	20240426	180300	1278376110	15630	15630	15630	15630	0
40	20240426	180200	1278376110	15630	15630	15630	15630	0
41	20240426	180100	1278376110	15630	15630	15630	15630	0
42	20240426	180000	1278376110	15630	15630	15630	15630	0
43	20240426	175900	1278376110	15630	15630	15630	15630	0
44	20240426	175800	1278376110	15630	15630	15630	15630	0
45	20240426	175700	1278376110	15630	15630	15630	15630	0
46	20240426	175600	1278376110	15630	15630	15630	15630	0
47	20240426	175500	1278376110	15630	15630	15630	15630	0
48	20240426	175400	1278376110	15630	15630	15630	15630	0
49	20240426	175300	1278376110	15630	15630	15630	15630	0
50	20240426	175200	1278376110	15630	15630	15630	15630	0
51	20240426	175100	1278376110	15630	15630	15630	15630	0
52	20240426	175000	1278376110	15630	15630	15630	15630	0
53	20240426	174900	1278376110	15630	15630	15630	15630	0
54	20240426	174800	1278376110	15630	15630	15630	15630	0
55	20240426	174700	1278376110	15630	15630	15630	15630	0
56	20240426	174600	1278376110	15630	15630	15630	15630	0
57	20240426	174500	1278376110	15630	15630	15630	15630	0
58	20240426	174400	1278376110	15630	15630	15630	15630	0
59	20240426	174300	1278376110	15630	15630	15630	15630	0
60	20240426	174200	1278376110	15630	15630	15630	15630	0
61	20240426	174100	1278376110	15630	15630	15630	15630	0
62	20240426	174000	1278376110	15630	15630	15630	15630	1781
63	20240426	173900	1278376110	15630	15630	15630	15630	0
64	20240426	173800	1278376110	15630	15630	15630	15630	0
65	20240426	173700	1278376110	15630	15630	15630	15630	0
66	20240426	173600	1278376110	15630	15630	15630	15630	0
67	20240426	173500	1278376110	15630	15630	15630	15630	0
68	20240426	173400	1278376110	15630	15630	15630	15630	0
69	20240426	173300	1278376110	15630	15630	15630	15630	0
70	20240426	173200	1278376110	15630	15630	15630	15630	0
71	20240426	173100	1278376110	15630	15630	15630	15630	0
72	20240426	173000	1278376110	15630	15630	15630	15630	0
73	20240426	172900	1278376110	15630	15630	15630	15630	0
74	20240426	172800	1278376110	15630	15630	15630	15630	0
75	20240426	172700	1278376110	15630	15630	15630	15630	0
76	20240426	172600	1278376110	15630	15630	15630	15630	0
77	20240426	172500	1278376110	15630	15630	15630	15630	0
78	20240426	172400	1278376110	15630	15630	15630	15630	0
79	20240426	172300	1278376110	15630	15630	15630	15630	0
80	20240426	172200	1278376110	15630	15630	15630	15630	0
81	20240426	172100	1278376110	15630	15630	15630	15630	0
82	20240426	172000	1278376110	15630	15630	15630	15630	0
83	20240426	171900	1278376110	15630	15630	15630	15630	0
84	20240426	171800	1278376110	15630	15630	15630	15630	0
85	20240426	171700	1278376110	15630	15630	15630	15630	0
86	20240426	171600	1278376110	15630	15630	15630	15630	0
87	20240426	171500	1278376110	15630	15630	15630	15630	0
88	20240426	171400	1278376110	15630	15630	15630	15630	0
89	20240426	171300	1278376110	15630	15630	15630	15630	0
90	20240426	171200	1278376110	15630	15630	15630	15630	0
91	20240426	171100	1278376110	15630	15630	15630	15630	0
92	20240426	171000	1278376110	15630	15630	15630	15630	1781
93	20240426	170900	1278376110	15630	15630	15630	15630	0
94	20240426	170800	1278376110	15630	15630	15630	15630	0
95	20240426	170700	1278376110	15630	15630	15630	15630	0
96	20240426	170600	1278376110	15630	15630	15630	15630	0
97	20240426	170500	1278376110	15630	15630	15630	15630	0
98	20240426	170400	1278376110	15630	15630	15630	15630	0
99	20240426	170300	1278376110	15630	15630	15630	15630	0
100	20240426	170200	1278376110	15630	15630	15630	15630	0
101	20240426	170100	1278376110	15630	15630	15630	15630	0
102	20240426	170000	1278376110	15630	15630	15630	15630	0
103	20240426	165900	1278376110	15630	15630	15630	15630	0
104	20240426	165800	1278376110	15630	15630	15630	15630	0
105	20240426	165700	1278376110	15630	15630	15630	15630	0
106	20240426	165600	1278376110	15630	15630	15630	15630	0
107	20240426	165500	1278376110	15630	15630	15630	15630	0
108	20240426	165400	1278376110	15630	15630	15630	15630	0
109	20240426	165300	1278376110	15630	15630	15630	15630	0
110	20240426	165200	1278376110	15630	15630	15630	15630	0
111	20240426	165100	1278376110	15630	15630	15630	15630	0
112	20240426	165000	1278376110	15630	15630	15630	15630	0
113	20240426	164900	1278376110	15630	15630	15630	15630	0
114	20240426	164800	1278376110	15630	15630	15630	15630	0
115	20240426	164700	1278376110	15630	15630	15630	15630	0
116	20240426	164600	1278376110	15630	15630	15630	15630	0
117	20240426	164500	1278376110	15630	15630	15630	15630	0
118	20240426	164400	1278376110	15630	15630	15630	15630	0
119	20240426	164300	1278376110	15630	15630	15630	15630	0
120	20240426	164200	1278376110	15630	15630	15630	15630	0
121	20240426	164100	1278376110	15630	15630	15630	15630	0
122	20240426	164000	1278376110	15630	15630	15630	15630	1781
123	20240426	163900	1278376110	15630	15630	15630	15630	0
124	20240426	163800	1278376110	15630	15630	15630	15630	0
125	20240426	163700	1278376110	15630	15630	15630	15630	0
126	20240426	163600	1278376110	15630	15630	15630	15630	0
127	20240426	163500	1278376110	15630	15630	15630	15630	0
128	20240426	163400	1278376110	15630	15630	15630	15630	0
129	20240426	163300	1278376110	15630	15630	15630	15630	0
130	20240426	163200	1278376110	15630	15630	15630	15630	0
131	20240426	163100	1278376110	15630	15630	15630	15630	0
132	20240426	163000	1278376110	15630	15630	15630	15630	0
133	20240426	162900	1278376110	15630	15630	15630	15630	0
134	20240426	162800	1278376110	15630	15630	15630	15630	0
135	20240426	162700	1278376110	15630	15630	15630	15630	0
136	20240426	162600	1278376110	15630	15630	15630	15630	0
137	20240426	162500	1278376110	15630	15630	15630	15630	0
138	20240426	162400	1278376110	15630	15630	15630	15630	0
139	20240426	162300	1278376110	15630	15630	15630	15630	0
140	20240426	162200	1278376110	15630	15630	15630	15630	0
141	20240426	162100	1278376110	15630	15630	15630	15630	0
142	20240426	162000	1278376110	15630	15630	15630	15630	0
143	20240426	161900	1278376110	15630	15630	15630	15630	0
144	20240426	161800	1278376110	15630	15630	15630	15630	0
145	20240426	161700	1278376110	15630	15630	15630	15630	0
146	20240426	161600	1278376110	15630	15630	15630	15630	0
147	20240426	161500	1278376110	15630	15630	15630	15630	0
148	20240426	161400	1278376110	15630	15630	15630	15630	0
149	20240426	161300	1278376110	15630	15630	15630	15630	0
150	20240426	161200	1278376110	15630	15630	15630	15630	0
151	20240426	161100	1278376110	15630	15630	15630	15630	0
152	20240426	161000	1278376110	15630	15630	15630	15630	1781
153	20240426	160900	1278376110	15630	15630	15630	15630	0
154	20240426	160800	1278376110	15630	15630	15630	15630	0
155	20240426	160700	1278376110	15630	15630	15630	15630	0
156	20240426	160600	1278376110	15630	15630	15630	15630	0
157	20240426	160500	1278376110	15630	15630	15630	15630	0
158	20240426	160400	1278376110	15630	15630	15630	15630	0
159	20240426	160300	1278376110	15630	15630	15630	15630	0
160	20240426	160200	1278376110	15630	15630	15630	15630	0
161	20240426	160100	1278376110	15630	15630	15630	15630	0
162	20240426	160000	1278376110	15630	15630	15630	15630	0
163	20240426	155900	1278376110	15630	15630	15630	15630	0
164	20240426	155800	1278376110	15630	15630	15630	15630	0
165	20240426	155700	1278376110	15630	15630	15630	15630	0
166	20240426	155600	1278376110	15630	15630	15630	15630	0
167	20240426	155500	1278376110	15630	15630	15630	15630	0
168	20240426	155400	1278376110	15630	15630	15630	15630	0
169	20240426	155300	1278376110	15630	15630	15630	15630	0
170	20240426	155200	1278376110	15630	15630	15630	15630	0
171	20240426	155100	1278376110	15630	15630	15630	15630	0
172	20240426	155000	1278376110	15630	15630	15630	15630	0
173	20240426	154900	1278376110	15630	15630	15630	15630	0
174	20240426	154800	1278376110	15630	15630	15630	15630	0
175	20240426	154700	1278376110	15630	15630	15630	15630	0
176	20240426	154600	1278376110	15630	15630	15630	15630	0
177	20240426	154500	1278376110	15630	15630	15630	15630	0
178	20240426	154400	1278376110	15630	15630	15630	15630	0
179	20240426	154300	1278376110	15630	15630	15630	15630	0
180	20240426	154200	1278376110	15630	15630	15630	15630	0
181	20240426	154100	1278376110	15630	15630	15630	15630	0
182	20240426	154000	1278376110	15630	15630	15630	15630	1781
183	20240426	153900	1278376110	15630	15630	15630	15630	0
184	20240426	153800	1278376110	15630	15630	15630	15630	0
185	20240426	153700	1278376110	15630	15630	15630	15630	0
186	20240426	153600	1278376110	15630	15630	15630	15630	0
187	20240426	153500	1278376110	15630	15630	15630	15630	0
188	20240426	153400	1278376110	15630	15630	15630	15630	0
189	20240426	153300	1278376110	15630	15630	15630	15630	0
190	20240426	153200	1278376110	15630	15630	15630	15630	0
191	20240426	153100	1278376110	15630	15630	15630	15630	0
192	20240426	153000	1278376110	15630	15630	15630	15630	1781
193	20240426	152900	1250539080	15620	15620	15620	15620	0
194	20240426	152800	1250539080	15620	15620	15620	15620	0
195	20240426	152700	1250539080	15620	15620	15620	15620	0
196	20240426	152600	1250539080	15620	15620	15620	15620	0
197	20240426	152500	1250539080	15620	15620	15620	15620	0
198	20240426	152400	1250539080	15620	15620	15620	15620	0
199	20240426	152300	1250539080	15620	15620	15620	15620	0
200	20240426	152200	1250539080	15620	15620	15620	15620	0
201	20240426	152100	1250539080	15620	15620	15620	15620	0
202	20240426	152000	1250539080	15620	15620	15620	15620	0
203	20240426	151900	1250539080	15620	15600	15630	15580	497
204	20240426	151800	1242784930	15600	15610	15610	15580	76
205	20240426	151700	1241599700	15580	15570	15590	15570	201
206	20240426	151600	1238467810	15570	15570	15590	15570	10
207	20240426	151500	1238311990	15590	15570	15600	15570	30
208	20240426	151400	1237844590	15600	15570	15600	15570	260
209	20240426	151300	1233794200	15570	15570	15570	15570	99
210	20240426	151200	1232252770	15570	15570	15570	15570	50
211	20240426	151100	1231474270	15570	15570	15580	15570	114
212	20240426	151000	1229698180	15570	15600	15600	15570	1414
213	20240426	150900	1207645970	15600	15600	15600	15600	137
214	20240426	150800	1205508770	15600	15600	15600	15600	44
215	20240426	150700	1204822370	15610	15600	15610	15600	46
216	20240426	150600	1204104730	15600	15610	15610	15600	53
217	20240426	150500	1203277860	15600	15600	15600	15600	75
218	20240426	150400	1202107860	15600	15610	15610	15600	196
219	20240426	150300	1199048310	15610	15620	15620	15610	76
220	20240426	150200	1197861910	15610	15610	15610	15610	47
221	20240426	150100	1197128240	15620	15620	15620	15620	9
222	20240426	150000	1196987660	15610	15610	15610	15610	2
223	20240426	145900	1196956440	15620	15610	15620	15610	236
224	20240426	145800	1193270680	15620	15610	15620	15610	76
225	20240426	145700	1192084020	15610	15610	15610	15610	45
226	20240426	145600	1191381570	15610	15610	15610	15610	72
227	20240426	145500	1190257650	15620	15620	15620	15620	10
228	20240426	145400	1190101450	15630	15610	15630	15610	843
229	20240426	145300	1176940300	15620	15620	15620	15620	20
230	20240426	145200	1176627900	15630	15630	15630	15630	9
231	20240426	145100	1176487230	15620	15620	15620	15620	0
232	20240426	145000	1176487230	15620	15620	15620	15620	61
233	20240426	144900	1175534410	15620	15620	15630	15620	334
234	20240426	144800	1170316940	15620	15620	15630	15620	101
235	20240426	144700	1168738500	15630	15630	15630	15630	70
236	20240426	144600	1167644400	15620	15620	15620	15620	0
237	20240426	144500	1167644400	15620	15620	15620	15620	52
238	20240426	144400	1166832160	15620	15620	15620	15620	0
239	20240426	144300	1166832160	15620	15620	15620	15620	4
240	20240426	144200	1166769680	15620	15620	15630	15620	385
241	20240426	144100	1160755370	15620	15620	15630	15620	493
242	20240426	144000	1153053780	15620	15620	15620	15620	232
243	20240426	143900	1149429940	15630	15630	15630	15630	0
244	20240426	143800	1149429940	15630	15620	15630	15620	198
245	20240426	143700	1146336580	15620	15620	15620	15620	131
246	20240426	143600	1144290360	15620	15620	15620	15620	52
247	20240426	143500	1143478120	15620	15620	15620	15620	6
248	20240426	143400	1143384400	15620	15620	15620	15620	11
249	20240426	143300	1143212580	15620	15620	15620	15620	0
250	20240426	143200	1143212580	15620	15620	15630	15620	442
251	20240426	143100	1136307810	15620	15620	15620	15620	2
252	20240426	143000	1136276570	15630	15620	15630	15620	54
253	20240426	142900	1135433040	15630	15620	15630	15620	461
254	20240426	142800	1128231230	15610	15620	15620	15610	53
255	20240426	142700	1127403720	15630	15630	15630	15630	1
256	20240426	142600	1127388090	15620	15620	15620	15620	8
257	20240426	142500	1127263130	15630	15620	15630	15610	550
258	20240426	142400	1118675070	15620	15620	15620	15620	5
259	20240426	142300	1118596970	15620	15620	15620	15620	2
260	20240426	142200	1118565730	15620	15620	15630	15620	200
261	20240426	142100	1115441240	15620	15630	15630	15620	45
262	20240426	142000	1114737930	15620	15630	15630	15620	70
263	20240426	141900	1113643840	15620	15630	15630	15620	12
264	20240426	141800	1113456390	15630	15620	15630	15620	56
265	20240426	141700	1112581510	15620	15620	15620	15620	21
266	20240426	141600	1112253490	15620	15620	15620	15620	0
267	20240426	141500	1112253490	15620	15630	15630	15620	611
268	20240426	141400	1102705710	15630	15630	15630	15630	68
269	20240426	141300	1101642870	15640	15640	15640	15640	0
270	20240426	141200	1101642870	15640	15640	15640	15640	0
271	20240426	141100	1101642870	15640	15640	15640	15640	0
272	20240426	141000	1101642870	15640	15640	15640	15640	0
273	20240426	140900	1101642870	15640	15650	15650	15640	221
274	20240426	140800	1098186060	15640	15650	15650	15640	39
275	20240426	140700	1097575730	15640	15640	15640	15640	18
276	20240426	140600	1097294210	15640	15640	15640	15640	237
277	20240426	140500	1093587530	15640	15640	15640	15640	36
278	20240426	140400	1093024490	15640	15630	15640	15630	38
279	20240426	140300	1092430190	15640	15640	15640	15640	71
280	20240426	140200	1091319750	15640	15640	15640	15640	34
281	20240426	140100	1090787990	15630	15630	15630	15630	100
282	20240426	140000	1089224990	15640	15640	15640	15640	48
283	20240426	135900	1088474270	15640	15630	15640	15630	31
284	20240426	135800	1087989500	15630	15640	15640	15630	109
285	20240426	135700	1086285540	15640	15640	15640	15640	48
286	20240426	135600	1085534820	15640	15640	15640	15640	24
287	20240426	135500	1085159460	15640	15640	15640	15640	48
288	20240426	135400	1084408740	15640	15640	15640	15640	10
289	20240426	135300	1084252340	15630	15630	15630	15630	0
290	20240426	135200	1084252340	15630	15630	15630	15630	0
291	20240426	135100	1084252340	15630	15630	15640	15630	174
292	20240426	135000	1081532710	15630	15640	15640	15630	56
293	20240426	134900	1080656900	15640	15640	15640	15640	26
294	20240426	134800	1080250260	15640	15640	15640	15640	21
295	20240426	134700	1079921820	15640	15630	15640	15630	402
296	20240426	134600	1073637980	15620	15620	15620	15620	1
297	20240426	134500	1073622360	15620	15620	15620	15620	1
298	20240426	134400	1073606740	15630	15630	15630	15630	1
299	20240426	134300	1073591110	15630	15640	15640	15630	518
300	20240426	134200	1065490750	15640	15630	15640	15630	30
301	20240426	134100	1065021570	15630	15630	15630	15630	39
302	20240426	134000	1064412000	15630	15630	15630	15630	181
303	20240426	133900	1061582970	15630	15630	15630	15630	56
304	20240426	133800	1060707690	15620	15630	15630	15620	95
305	20240426	133700	1059223420	15630	15630	15630	15630	27
306	20240426	133600	1058801410	15630	15630	15630	15630	37
307	20240426	133500	1058223100	15630	15630	15630	15630	2
308	20240426	133400	1058191840	15630	15630	15630	15630	15
309	20240426	133300	1057957390	15630	15630	15630	15630	145
310	20240426	133200	1055691040	15640	15640	15640	15630	61
311	20240426	133100	1054737100	15640	15640	15640	15630	49
312	20240426	133000	1053971110	15640	15640	15640	15640	26
313	20240426	132900	1053564470	15630	15630	15640	15630	175
314	20240426	132800	1050828220	15640	15630	15640	15630	56
315	20240426	132700	1049952390	15640	15640	15640	15630	327
316	20240426	132600	1044838120	15640	15630	15640	15620	894
317	20240426	132500	1030861970	15630	15630	15630	15630	26
318	20240426	132400	1030455590	15630	15630	15630	15620	50
319	20240426	132300	1029674100	15630	15630	15630	15630	30
320	20240426	132200	1029205200	15630	15630	15630	15630	5
321	20240426	132100	1029127050	15630	15630	15640	15630	194
322	20240426	132000	1026094760	15620	15630	15630	15610	824
323	20240426	131900	1013223270	15640	15640	15640	15640	3
324	20240426	131800	1013176350	15630	15630	15630	15630	527
325	20240426	131700	1004939340	15640	15640	15640	15640	15
326	20240426	131600	1004704740	15640	15640	15640	15640	175
327	20240426	131500	1001967740	15640	15650	15650	15640	108
328	20240426	131400	1000278340	15640	15640	15640	15640	0
329	20240426	131300	1000278340	15640	15640	15640	15640	51
330	20240426	131200	999480700	15640	15650	15650	15640	99
331	20240426	131100	997932080	15630	15630	15630	15630	1
332	20240426	131000	997916450	15630	15650	15650	15630	127
333	20240426	130900	995929950	15650	15650	15650	15650	28
334	20240426	130800	995491750	15650	15650	15650	15650	39
335	20240426	130700	994881400	15650	15650	15650	15640	272
336	20240426	130600	990624900	15650	15650	15650	15650	29
337	20240426	130500	990171050	15650	15650	15650	15650	48
338	20240426	130400	989419850	15650	15650	15650	15650	63
339	20240426	130300	988433900	15650	15650	15650	15640	35
340	20240426	130200	987886210	15640	15650	15650	15640	91
341	20240426	130100	986462410	15650	15650	15650	15650	31
342	20240426	130000	985977260	15650	15650	15650	15650	31
343	20240426	125900	985492110	15650	15650	15650	15640	48
344	20240426	125800	984740920	15650	15650	15650	15650	35
345	20240426	125700	984193170	15650	15650	15650	15650	3
346	20240426	125600	984146220	15650	15660	15660	15650	460
347	20240426	125500	976946920	15650	15660	15660	15650	33
348	20240426	125400	976430150	15660	15660	15660	15660	30
349	20240426	125300	975960350	15660	15660	15660	15660	60
350	20240426	125200	975020750	15660	15660	15660	15660	30
351	20240426	125100	974550950	15660	15660	15660	15660	30
352	20240426	125000	974081150	15660	15660	15660	15660	30
353	20240426	124900	973611350	15660	15660	15660	15650	592
354	20240426	124800	964341370	15660	15660	15660	15660	30
355	20240426	124700	963871570	15650	15660	15660	15650	87
356	20240426	124600	962509780	15660	15660	15660	15660	140
357	20240426	124500	960317380	15670	15680	15680	15670	186
358	20240426	124400	957402310	15680	15680	15680	15680	21
359	20240426	124300	957073030	15670	15680	15680	15670	68
360	20240426	124200	956006800	15680	15680	15680	15680	45
361	20240426	124100	955301200	15680	15670	15680	15670	73
362	20240426	124000	954157070	15670	15680	15680	15670	72
363	20240426	123900	953028150	15680	15680	15680	15680	92
364	20240426	123800	951585590	15680	15680	15680	15680	23
365	20240426	123700	951224950	15670	15670	15670	15670	202
366	20240426	123600	948059610	15680	15680	15680	15670	52
367	20240426	123500	947244260	15680	15680	15680	15680	253
368	20240426	123400	943277220	15680	15680	15680	15680	131
369	20240426	123300	941223140	15670	15660	15670	15660	649
370	20240426	123200	931054500	15660	15660	15660	15660	733
371	20240426	123100	919575720	15660	15650	15660	15650	48
372	20240426	123000	918824050	15660	15660	15660	15660	26
373	20240426	122900	918416890	15660	15660	15660	15660	142
374	20240426	122800	916193170	15660	15650	15660	15650	216
375	20240426	122700	912811350	15650	15640	15660	15640	2706
376	20240426	122600	870470300	15640	15640	15640	15630	160
377	20240426	122500	867967910	15630	15640	15640	15630	54
378	20240426	122400	867123380	15630	15630	15630	15630	99
379	20240426	122300	865576010	15640	15640	15640	15640	29
380	20240426	122200	865122450	15640	15640	15640	15640	29
381	20240426	122100	864668890	15640	15630	15640	15630	134
382	20240426	122000	862574100	15630	15630	15630	15630	127
383	20240426	121900	860589090	15630	15630	15630	15630	186
384	20240426	121800	857681910	15630	15620	15630	15610	1336
385	20240426	121700	836812590	15620	15620	15620	15620	48
386	20240426	121600	836062830	15620	15610	15620	15610	60
387	20240426	121500	835125970	15620	15620	15620	15620	49
388	20240426	121400	834360590	15620	15620	15620	15620	24
389	20240426	121300	833985710	15620	15620	15620	15620	335
390	20240426	121200	828753010	15620	15620	15620	15620	24
391	20240426	121100	828378130	15620	15610	15620	15610	2038
392	20240426	121000	796563510	15610	15600	15610	15590	61
393	20240426	120900	795611820	15600	15600	15600	15600	24
394	20240426	120800	795237420	15590	15600	15600	15590	96
395	20240426	120700	793740280	15590	15620	15620	15590	1638
396	20240426	120600	768187210	15620	15610	15620	15610	46
397	20240426	120500	767468770	15610	15600	15610	15600	1304
398	20240426	120400	747123880	15590	15600	15600	15590	61
399	20240426	120300	746172700	15590	15590	15600	15590	57
400	20240426	120200	745283860	15600	15600	15600	15600	24
401	20240426	120100	744909460	15600	15600	15600	15600	38
402	20240426	120000	744316660	15590	15590	15590	15590	76
403	20240426	115900	743131820	15590	15590	15590	15590	70
404	20240426	115800	742040520	15590	15590	15590	15590	49
405	20240426	115700	741276610	15590	15590	15590	15590	42
406	20240426	115600	740621830	15590	15590	15590	15590	33
407	20240426	115500	740107360	15590	15590	15590	15580	71
408	20240426	115400	739000770	15590	15590	15590	15590	73
409	20240426	115300	737862700	15590	15600	15600	15590	90
410	20240426	115200	736458790	15600	15600	15600	15600	173
411	20240426	115100	733759990	15600	15600	15600	15600	38
412	20240426	115000	733167190	15600	15600	15600	15600	43
413	20240426	114900	732496390	15600	15600	15600	15600	35
414	20240426	114800	731950390	15600	15600	15600	15590	44
415	20240426	114700	731264020	15600	15600	15600	15590	32
416	20240426	114600	730764830	15600	15600	15600	15600	43
417	20240426	114500	730094030	15600	15600	15600	15590	31
418	20240426	114400	729610440	15600	15600	15600	15600	50
419	20240426	114300	728830440	15600	15600	15600	15600	38
420	20240426	114200	728237640	15600	15600	15600	15600	39
421	20240426	114100	727629240	15600	15600	15600	15600	36
422	20240426	114000	727067640	15600	15590	15600	15590	245
423	20240426	113900	723245680	15590	15590	15590	15590	16
424	20240426	113800	722996240	15580	15610	15610	15580	266
425	20240426	113700	718847830	15610	15610	15610	15610	67
426	20240426	113600	717801960	15610	15610	15610	15610	56
427	20240426	113500	716927800	15610	15610	15610	15610	122
428	20240426	113400	715023380	15610	15610	15610	15600	49
429	20240426	113300	714258560	15600	15600	15610	15600	68
430	20240426	113200	713197680	15600	15600	15600	15600	22
431	20240426	113100	712854480	15600	15600	15600	15600	46
432	20240426	113000	712136880	15600	15590	15600	15590	46
433	20240426	112900	711419290	15600	15600	15600	15600	82
434	20240426	112800	710140090	15600	15600	15600	15590	70
435	20240426	112700	709048100	15600	15600	15600	15600	45
436	20240426	112600	708346100	15600	15590	15600	15590	63
437	20240426	112500	707363850	15590	15590	15590	15590	0
438	20240426	112400	707363850	15590	15600	15600	15590	50
439	20240426	112300	706584100	15590	15600	15600	15590	33
440	20240426	112200	706069360	15600	15600	15600	15590	38
441	20240426	112100	705476570	15590	15590	15590	15590	54
442	20240426	112000	704634710	15590	15590	15590	15580	61
443	20240426	111900	703683740	15580	15590	15590	15580	18
444	20240426	111800	703403220	15600	15600	15600	15590	53
445	20240426	111700	702576560	15600	15610	15610	15600	628
446	20240426	111600	692777500	15610	15610	15610	15610	26
447	20240426	111500	692371640	15600	15610	15620	15600	283
448	20240426	111400	687954850	15610	15600	15620	15600	1338
449	20240426	111300	667059010	15600	15570	15610	15560	1590
450	20240426	111200	642263570	15550	15530	15580	15530	11319
451	20240426	111100	466250220	15530	15530	15530	15530	29
452	20240426	111000	465799850	15530	15530	15530	15520	576
453	20240426	110900	456855720	15520	15530	15530	15520	78
454	20240426	110800	455644930	15530	15530	15530	15530	30
455	20240426	110700	455179030	15530	15530	15530	15530	41
456	20240426	110600	454542300	15530	15530	15540	15530	130
457	20240426	110500	452522180	15540	15540	15540	15540	57
458	20240426	110400	451636400	15540	15540	15540	15540	341
459	20240426	110300	446337260	15540	15540	15540	15540	71
460	20240426	110200	445233920	15540	15500	15540	15500	5887
461	20240426	110100	353945740	15500	15490	15500	15490	116
462	20240426	110000	352147890	15490	15490	15490	15490	0
463	20240426	105900	352147890	15490	15490	15490	15490	30
464	20240426	105800	351683190	15500	15500	15500	15500	10
465	20240426	105700	351528190	15500	15490	15500	15490	174
466	20240426	105600	348831240	15490	15500	15500	15490	140
467	20240426	105500	346661540	15490	15490	15490	15490	15
468	20240426	105400	346429190	15490	15490	15490	15490	5
469	20240426	105300	346351740	15500	15500	15500	15490	9
470	20240426	105200	346212300	15490	15490	15490	15490	14
471	20240426	105100	345995440	15490	15490	15490	15490	0
472	20240426	105000	345995440	15490	15500	15500	15490	4
473	20240426	104900	345933470	15500	15500	15500	15500	505
474	20240426	104800	338105970	15500	15500	15500	15500	1
475	20240426	104700	338090470	15500	15500	15500	15500	5
476	20240426	104600	338012970	15500	15500	15500	15500	78
477	20240426	104500	336803970	15500	15500	15500	15500	1
478	20240426	104400	336788470	15490	15490	15490	15490	0
479	20240426	104300	336788470	15490	15490	15490	15490	10
480	20240426	104200	336633570	15490	15500	15500	15490	63
481	20240426	104100	335657580	15500	15500	15500	15500	1
482	20240426	104000	335642080	15490	15490	15490	15490	15
483	20240426	103900	335409730	15490	15490	15490	15490	7
484	20240426	103800	335301300	15490	15500	15500	15490	97
485	20240426	103700	333797900	15500	15510	15510	15500	93
486	20240426	103600	332356390	15500	15500	15500	15490	430
487	20240426	103500	325691490	15500	15500	15500	15500	0
488	20240426	103400	325691490	15500	15500	15500	15500	30
489	20240426	103300	325226490	15500	15500	15500	15500	1
490	20240426	103200	325210990	15510	15510	15510	15510	51
491	20240426	103100	324419980	15500	15500	15500	15500	361
492	20240426	103000	318824480	15500	15500	15500	15500	31
493	20240426	102900	318343980	15500	15500	15500	15500	12
494	20240426	102800	318157980	15500	15490	15500	15490	31
495	20240426	102700	317677780	15500	15490	15500	15490	121
496	20240426	102600	315802980	15490	15490	15490	15490	0
497	20240426	102500	315802980	15490	15500	15500	15490	497
498	20240426	102400	308103950	15500	15490	15500	15490	65
499	20240426	102300	307097090	15500	15500	15500	15500	0
500	20240426	102200	307097090	15500	15500	15500	15500	5
501	20240426	102100	307019590	15490	15490	15490	15490	0
502	20240426	102000	307019590	15490	15500	15500	15490	102
503	20240426	101900	305439600	15490	15490	15490	15490	89
504	20240426	101800	304060990	15500	15500	15500	15500	0
505	20240426	101700	304060990	15500	15500	15500	15500	0
506	20240426	101600	304060990	15500	15500	15500	15500	13
507	20240426	101500	303859490	15500	15500	15500	15500	1
508	20240426	101400	303843990	15500	15500	15500	15500	10
509	20240426	101300	303688990	15500	15500	15500	15500	2
510	20240426	101200	303657990	15490	15490	15490	15490	4
511	20240426	101100	303596030	15490	15500	15500	15490	7
512	20240426	101000	303487590	15500	15500	15500	15500	370
513	20240426	100900	297752590	15500	15500	15500	15500	1
514	20240426	100800	297737090	15510	15510	15510	15510	111
515	20240426	100700	296015480	15510	15510	15510	15510	50
516	20240426	100600	295239980	15510	15500	15510	15500	300
517	20240426	100500	290589960	15500	15500	15500	15500	53
518	20240426	100400	289768460	15500	15500	15500	15500	7
519	20240426	100300	289659960	15500	15500	15500	15500	23
520	20240426	100200	289303460	15500	15500	15510	15500	318
521	20240426	100100	284374450	15510	15510	15510	15510	1
522	20240426	100000	284358940	15510	15510	15510	15510	0
523	20240426	095900	284358940	15510	15510	15510	15510	23
524	20240426	095800	284002210	15510	15510	15510	15510	50
525	20240426	095700	283226710	15510	15510	15510	15510	110
526	20240426	095600	281520610	15510	15510	15510	15510	10
527	20240426	095500	281365510	15510	15510	15510	15510	17
528	20240426	095400	281101840	15510	15520	15520	15510	517
529	20240426	095300	273078070	15520	15520	15520	15520	11
530	20240426	095200	272907350	15520	15520	15520	15520	2
531	20240426	095100	272876310	15510	15510	15510	15510	141
532	20240426	095000	270689400	15510	15500	15510	15500	21
533	20240426	094900	270363880	15500	15500	15510	15490	599
534	20240426	094800	261079730	15490	15490	15490	15490	233
535	20240426	094700	257470560	15490	15490	15490	15490	18
536	20240426	094600	257191740	15500	15500	15500	15500	394
537	20240426	094500	251084740	15500	15510	15510	15500	128
538	20240426	094400	249099530	15530	15530	15530	15530	1
539	20240426	094300	249084000	15530	15520	15530	15510	74
540	20240426	094200	247934930	15530	15530	15530	15530	1
541	20240426	094100	247919400	15530	15530	15530	15530	64
542	20240426	094000	246925480	15510	15520	15520	15510	227
543	20240426	093900	243404220	15520	15530	15540	15520	118
544	20240426	093800	241572550	15540	15520	15540	15520	10
545	20240426	093700	241417250	15520	15540	15540	15520	5
546	20240426	093600	241339570	15540	15540	15540	15540	2
547	20240426	093500	241308490	15520	15530	15530	15520	450
548	20240426	093400	234320070	15530	15520	15530	15520	59
549	20240426	093300	233403930	15520	15510	15520	15510	16
550	20240426	093200	233155620	15510	15510	15510	15510	12
551	20240426	093100	232969500	15500	15510	15510	15500	241
552	20240426	093000	229231780	15500	15500	15500	15500	0
553	20240426	092900	229231780	15500	15500	15500	15500	1
554	20240426	092800	229216280	15500	15500	15500	15500	28
555	20240426	092700	228782280	15500	15500	15500	15500	56
556	20240426	092600	227914280	15500	15510	15510	15500	145
557	20240426	092500	225666770	15500	15540	15540	15500	594
558	20240426	092400	216451810	15540	15520	15540	15520	353
559	20240426	092300	210968010	15520	15500	15520	15490	2094
560	20240426	092200	178493760	15480	15460	15510	15460	7701
561	20240426	092100	59139750	15450	15450	15460	15450	119
562	20240426	092000	57301090	15450	15460	15470	15450	46
563	20240426	091900	56589800	15460	15460	15460	15460	102
564	20240426	091800	55012880	15460	15440	15460	15430	718
565	20240426	091700	43921730	15430	15430	15430	15430	0
566	20240426	091600	43921730	15430	15420	15430	15420	30
567	20240426	091500	43459030	15420	15420	15420	15420	0
568	20240426	091400	43459030	15420	15410	15430	15410	107
569	20240426	091300	41809200	15410	15410	15410	15410	0
570	20240426	091200	41809200	15410	15410	15410	15410	143
571	20240426	091100	39605570	15410	15410	15410	15410	102
572	20240426	091000	38033750	15400	15410	15410	15400	1165
573	20240426	090900	20084600	15400	15400	15400	15400	5
574	20240426	090800	20007600	15400	15400	15410	15400	340
575	20240426	090700	14771590	15410	15410	15410	15400	385
576	20240426	090600	8838750	15400	15420	15420	15400	104
577	20240426	090500	7235450	15410	15400	15410	15400	103
578	20240426	090400	5649240	15400	15400	15400	15400	3
579	20240426	090300	5603040	15390	15390	15390	15390	0
580	20240426	090200	5603040	15390	15400	15400	15390	3
581	20240426	090100	5556850	15390	15420	15420	15390	128
582	20240426	090000	3586180	15380	15400	15400	15360	229