KissMeData/013030/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	185900	1951660150	26850	26850	26850	26850	1955
3	20240423	185800	1951660150	26850	26850	26850	26850	0
4	20240423	185700	1951660150	26850	26850	26850	26850	0
5	20240423	185600	1951660150	26850	26850	26850	26850	0
6	20240423	185500	1951660150	26850	26850	26850	26850	0
7	20240423	185400	1951660150	26850	26850	26850	26850	0
8	20240423	185300	1951660150	26850	26850	26850	26850	0
9	20240423	185200	1951660150	26850	26850	26850	26850	0
10	20240423	185100	1951660150	26850	26850	26850	26850	0
11	20240423	185000	1951660150	26850	26850	26850	26850	0
12	20240423	184900	1951660150	26850	26850	26850	26850	0
13	20240423	184800	1951660150	26850	26850	26850	26850	0
14	20240423	184700	1951660150	26850	26850	26850	26850	0
15	20240423	184600	1951660150	26850	26850	26850	26850	0
16	20240423	184500	1951660150	26850	26850	26850	26850	0
17	20240423	184400	1951660150	26850	26850	26850	26850	0
18	20240423	184300	1951660150	26850	26850	26850	26850	0
19	20240423	184200	1951660150	26850	26850	26850	26850	0
20	20240423	184100	1951660150	26850	26850	26850	26850	0
21	20240423	184000	1951660150	26850	26850	26850	26850	0
22	20240423	183900	1951660150	26850	26850	26850	26850	0
23	20240423	183800	1951660150	26850	26850	26850	26850	0
24	20240423	183700	1951660150	26850	26850	26850	26850	0
25	20240423	183600	1951660150	26850	26850	26850	26850	0
26	20240423	183500	1951660150	26850	26850	26850	26850	0
27	20240423	183400	1951660150	26850	26850	26850	26850	0
28	20240423	183300	1951660150	26850	26850	26850	26850	0
29	20240423	183200	1951660150	26850	26850	26850	26850	0
30	20240423	183100	1951660150	26850	26850	26850	26850	0
31	20240423	183000	1951660150	26850	26850	26850	26850	0
32	20240423	182900	1951660150	26850	26850	26850	26850	1955
33	20240423	182800	1951660150	26850	26850	26850	26850	0
34	20240423	182700	1951660150	26850	26850	26850	26850	0
35	20240423	182600	1951660150	26850	26850	26850	26850	0
36	20240423	182500	1951660150	26850	26850	26850	26850	0
37	20240423	182400	1951660150	26850	26850	26850	26850	0
38	20240423	182300	1951660150	26850	26850	26850	26850	0
39	20240423	182200	1951660150	26850	26850	26850	26850	0
40	20240423	182100	1951660150	26850	26850	26850	26850	0
41	20240423	182000	1951660150	26850	26850	26850	26850	0
42	20240423	181900	1951660150	26850	26850	26850	26850	0
43	20240423	181800	1951660150	26850	26850	26850	26850	0
44	20240423	181700	1951660150	26850	26850	26850	26850	0
45	20240423	181600	1951660150	26850	26850	26850	26850	0
46	20240423	181500	1951660150	26850	26850	26850	26850	0
47	20240423	181400	1951660150	26850	26850	26850	26850	0
48	20240423	181300	1951660150	26850	26850	26850	26850	0
49	20240423	181200	1951660150	26850	26850	26850	26850	0
50	20240423	181100	1951660150	26850	26850	26850	26850	0
51	20240423	181000	1951660150	26850	26850	26850	26850	0
52	20240423	180900	1951660150	26850	26850	26850	26850	0
53	20240423	180800	1951660150	26850	26850	26850	26850	0
54	20240423	180700	1951660150	26850	26850	26850	26850	0
55	20240423	180600	1951660150	26850	26850	26850	26850	0
56	20240423	180500	1951660150	26850	26850	26850	26850	0
57	20240423	180400	1951660150	26850	26850	26850	26850	0
58	20240423	180300	1951660150	26850	26850	26850	26850	0
59	20240423	180200	1951660150	26850	26850	26850	26850	0
60	20240423	180100	1951660150	26850	26850	26850	26850	0
61	20240423	180000	1951660150	26850	26850	26850	26850	0
62	20240423	175900	1951660150	26850	26850	26850	26850	1955
63	20240423	175800	1951660150	26850	26850	26850	26850	0
64	20240423	175700	1951660150	26850	26850	26850	26850	0
65	20240423	175600	1951660150	26850	26850	26850	26850	0
66	20240423	175500	1951660150	26850	26850	26850	26850	0
67	20240423	175400	1951660150	26850	26850	26850	26850	0
68	20240423	175300	1951660150	26850	26850	26850	26850	0
69	20240423	175200	1951660150	26850	26850	26850	26850	0
70	20240423	175100	1951660150	26850	26850	26850	26850	0
71	20240423	175000	1951660150	26850	26850	26850	26850	0
72	20240423	174900	1951660150	26850	26850	26850	26850	0
73	20240423	174800	1951660150	26850	26850	26850	26850	0
74	20240423	174700	1951660150	26850	26850	26850	26850	0
75	20240423	174600	1951660150	26850	26850	26850	26850	0
76	20240423	174500	1951660150	26850	26850	26850	26850	0
77	20240423	174400	1951660150	26850	26850	26850	26850	0
78	20240423	174300	1951660150	26850	26850	26850	26850	0
79	20240423	174200	1951660150	26850	26850	26850	26850	0
80	20240423	174100	1951660150	26850	26850	26850	26850	0
81	20240423	174000	1951660150	26850	26850	26850	26850	0
82	20240423	173900	1951660150	26850	26850	26850	26850	0
83	20240423	173800	1951660150	26850	26850	26850	26850	0
84	20240423	173700	1951660150	26850	26850	26850	26850	0
85	20240423	173600	1951660150	26850	26850	26850	26850	0
86	20240423	173500	1951660150	26850	26850	26850	26850	0
87	20240423	173400	1951660150	26850	26850	26850	26850	0
88	20240423	173300	1951660150	26850	26850	26850	26850	0
89	20240423	173200	1951660150	26850	26850	26850	26850	0
90	20240423	173100	1951660150	26850	26850	26850	26850	0
91	20240423	173000	1951660150	26850	26850	26850	26850	0
92	20240423	172900	1951660150	26850	26850	26850	26850	1955
93	20240423	172800	1951660150	26850	26850	26850	26850	0
94	20240423	172700	1951660150	26850	26850	26850	26850	0
95	20240423	172600	1951660150	26850	26850	26850	26850	0
96	20240423	172500	1951660150	26850	26850	26850	26850	0
97	20240423	172400	1951660150	26850	26850	26850	26850	0
98	20240423	172300	1951660150	26850	26850	26850	26850	0
99	20240423	172200	1951660150	26850	26850	26850	26850	0
100	20240423	172100	1951660150	26850	26850	26850	26850	0
101	20240423	172000	1951660150	26850	26850	26850	26850	0
102	20240423	171900	1951660150	26850	26850	26850	26850	0
103	20240423	171800	1951660150	26850	26850	26850	26850	0
104	20240423	171700	1951660150	26850	26850	26850	26850	0
105	20240423	171600	1951660150	26850	26850	26850	26850	0
106	20240423	171500	1951660150	26850	26850	26850	26850	0
107	20240423	171400	1951660150	26850	26850	26850	26850	0
108	20240423	171300	1951660150	26850	26850	26850	26850	0
109	20240423	171200	1951660150	26850	26850	26850	26850	0
110	20240423	171100	1951660150	26850	26850	26850	26850	0
111	20240423	171000	1951660150	26850	26850	26850	26850	0
112	20240423	170900	1951660150	26850	26850	26850	26850	0
113	20240423	170800	1951660150	26850	26850	26850	26850	0
114	20240423	170700	1951660150	26850	26850	26850	26850	0
115	20240423	170600	1951660150	26850	26850	26850	26850	0
116	20240423	170500	1951660150	26850	26850	26850	26850	0
117	20240423	170400	1951660150	26850	26850	26850	26850	0
118	20240423	170300	1951660150	26850	26850	26850	26850	0
119	20240423	170200	1951660150	26850	26850	26850	26850	0
120	20240423	170100	1951660150	26850	26850	26850	26850	0
121	20240423	170000	1951660150	26850	26850	26850	26850	0
122	20240423	165900	1951660150	26850	26850	26850	26850	1955
123	20240423	165800	1951660150	26850	26850	26850	26850	0
124	20240423	165700	1951660150	26850	26850	26850	26850	0
125	20240423	165600	1951660150	26850	26850	26850	26850	0
126	20240423	165500	1951660150	26850	26850	26850	26850	0
127	20240423	165400	1951660150	26850	26850	26850	26850	0
128	20240423	165300	1951660150	26850	26850	26850	26850	0
129	20240423	165200	1951660150	26850	26850	26850	26850	0
130	20240423	165100	1951660150	26850	26850	26850	26850	0
131	20240423	165000	1951660150	26850	26850	26850	26850	0
132	20240423	164900	1951660150	26850	26850	26850	26850	0
133	20240423	164800	1951660150	26850	26850	26850	26850	0
134	20240423	164700	1951660150	26850	26850	26850	26850	0
135	20240423	164600	1951660150	26850	26850	26850	26850	0
136	20240423	164500	1951660150	26850	26850	26850	26850	0
137	20240423	164400	1951660150	26850	26850	26850	26850	0
138	20240423	164300	1951660150	26850	26850	26850	26850	0
139	20240423	164200	1951660150	26850	26850	26850	26850	0
140	20240423	164100	1951660150	26850	26850	26850	26850	0
141	20240423	164000	1951660150	26850	26850	26850	26850	0
142	20240423	163900	1951660150	26850	26850	26850	26850	0
143	20240423	163800	1951660150	26850	26850	26850	26850	0
144	20240423	163700	1951660150	26850	26850	26850	26850	0
145	20240423	163600	1951660150	26850	26850	26850	26850	0
146	20240423	163500	1951660150	26850	26850	26850	26850	0
147	20240423	163400	1951660150	26850	26850	26850	26850	0
148	20240423	163300	1951660150	26850	26850	26850	26850	0
149	20240423	163200	1951660150	26850	26850	26850	26850	0
150	20240423	163100	1951660150	26850	26850	26850	26850	0
151	20240423	163000	1951660150	26850	26850	26850	26850	0
152	20240423	162900	1951660150	26850	26850	26850	26850	1955
153	20240423	162800	1951660150	26850	26850	26850	26850	0
154	20240423	162700	1951660150	26850	26850	26850	26850	0
155	20240423	162600	1951660150	26850	26850	26850	26850	0
156	20240423	162500	1951660150	26850	26850	26850	26850	0
157	20240423	162400	1951660150	26850	26850	26850	26850	0
158	20240423	162300	1951660150	26850	26850	26850	26850	0
159	20240423	162200	1951660150	26850	26850	26850	26850	0
160	20240423	162100	1951660150	26850	26850	26850	26850	0
161	20240423	162000	1951660150	26850	26850	26850	26850	0
162	20240423	161900	1951660150	26850	26850	26850	26850	0
163	20240423	161800	1951660150	26850	26850	26850	26850	0
164	20240423	161700	1951660150	26850	26850	26850	26850	0
165	20240423	161600	1951660150	26850	26850	26850	26850	0
166	20240423	161500	1951660150	26850	26850	26850	26850	0
167	20240423	161400	1951660150	26850	26850	26850	26850	0
168	20240423	161300	1951660150	26850	26850	26850	26850	0
169	20240423	161200	1951660150	26850	26850	26850	26850	0
170	20240423	161100	1951660150	26850	26850	26850	26850	0
171	20240423	161000	1951660150	26850	26850	26850	26850	0
172	20240423	160900	1951660150	26850	26850	26850	26850	0
173	20240423	160800	1951660150	26850	26850	26850	26850	0
174	20240423	160700	1951660150	26850	26850	26850	26850	0
175	20240423	160600	1951660150	26850	26850	26850	26850	0
176	20240423	160500	1951660150	26850	26850	26850	26850	0
177	20240423	160400	1951660150	26850	26850	26850	26850	0
178	20240423	160300	1951660150	26850	26850	26850	26850	0
179	20240423	160200	1951660150	26850	26850	26850	26850	0
180	20240423	160100	1951660150	26850	26850	26850	26850	0
181	20240423	160000	1951660150	26850	26850	26850	26850	0
182	20240423	155900	1951660150	26850	26850	26850	26850	1955
183	20240423	155800	1951660150	26850	26850	26850	26850	0
184	20240423	155700	1951660150	26850	26850	26850	26850	0
185	20240423	155600	1951660150	26850	26850	26850	26850	0
186	20240423	155500	1951660150	26850	26850	26850	26850	0
187	20240423	155400	1951660150	26850	26850	26850	26850	0
188	20240423	155300	1951660150	26850	26850	26850	26850	0
189	20240423	155200	1951660150	26850	26850	26850	26850	0
190	20240423	155100	1951660150	26850	26850	26850	26850	0
191	20240423	155000	1951660150	26850	26850	26850	26850	0
192	20240423	154900	1951660150	26850	26850	26850	26850	0
193	20240423	154800	1951660150	26850	26850	26850	26850	0
194	20240423	154700	1951660150	26850	26850	26850	26850	0
195	20240423	154600	1951660150	26850	26850	26850	26850	0
196	20240423	154500	1951660150	26850	26850	26850	26850	0
197	20240423	154400	1951660150	26850	26850	26850	26850	0
198	20240423	154300	1951660150	26850	26850	26850	26850	0
199	20240423	154200	1951660150	26850	26850	26850	26850	0
200	20240423	154100	1951660150	26850	26850	26850	26850	0
201	20240423	154000	1951660150	26850	26850	26850	26850	0
202	20240423	153900	1951660150	26850	26850	26850	26850	0
203	20240423	153800	1951660150	26850	26850	26850	26850	0
204	20240423	153700	1951660150	26850	26850	26850	26850	0
205	20240423	153600	1951660150	26850	26850	26850	26850	0
206	20240423	153500	1951660150	26850	26850	26850	26850	0
207	20240423	153400	1951660150	26850	26850	26850	26850	0
208	20240423	153300	1951660150	26850	26850	26850	26850	0
209	20240423	153200	1951660150	26850	26850	26850	26850	0
210	20240423	153100	1951660150	26850	26850	26850	26850	0
211	20240423	153000	1951660150	26850	26850	26850	26850	1955
212	20240423	152900	1899168400	26850	26850	26850	26850	0
213	20240423	152800	1899168400	26850	26850	26850	26850	0
214	20240423	152700	1899168400	26850	26850	26850	26850	0
215	20240423	152600	1899168400	26850	26850	26850	26850	0
216	20240423	152500	1899168400	26850	26850	26850	26850	0
217	20240423	152400	1899168400	26850	26850	26850	26850	0
218	20240423	152300	1899168400	26850	26850	26850	26850	0
219	20240423	152200	1899168400	26850	26850	26850	26850	0
220	20240423	152100	1899168400	26850	26850	26850	26850	0
221	20240423	152000	1899168400	26850	26850	26850	26850	0
222	20240423	151900	1899168400	26850	26900	26900	26850	368
223	20240423	151800	1889277100	26900	26850	26900	26850	89
224	20240423	151700	1886886000	26900	26850	26900	26850	88
225	20240423	151600	1884523100	26800	26850	26850	26800	32
226	20240423	151500	1883664200	26850	26850	26850	26800	197
227	20240423	151400	1878375050	26850	26800	26850	26800	110
228	20240423	151300	1875421800	26850	26800	26850	26800	34
229	20240423	151200	1874510100	26800	26850	26850	26800	13
230	20240423	151100	1874161350	26850	26800	26850	26800	78
231	20240423	151000	1872070400	26800	26850	26900	26800	488
232	20240423	150900	1858981050	26850	26900	26900	26850	30
233	20240423	150800	1858174350	26900	26900	26900	26850	21
234	20240423	150700	1857610200	26900	26900	26900	26850	13
235	20240423	150600	1857260800	26850	26900	26950	26850	309
236	20240423	150500	1848948550	26900	26900	26900	26850	13
237	20240423	150400	1848599100	26900	26850	26900	26850	10
238	20240423	150300	1848330400	26850	26900	26900	26850	11
239	20240423	150200	1848034700	26850	26900	26900	26850	12
240	20240423	150100	1847712200	26900	26900	26900	26850	54
241	20240423	150000	1846260800	26900	26850	26900	26850	20
242	20240423	145900	1845723300	26900	26850	26900	26850	8
243	20240423	145800	1845508250	26900	26900	26900	26850	18
244	20240423	145700	1845024450	26850	26900	26900	26800	17
245	20240423	145600	1844568600	26800	26800	26950	26800	114
246	20240423	145500	1841512650	26800	26900	26950	26800	14
247	20240423	145400	1841136250	26850	26950	26950	26800	16
248	20240423	145300	1840706450	26950	26900	26950	26800	13
249	20240423	145200	1840356650	26850	26950	26950	26850	16
250	20240423	145100	1839926200	26950	26800	26950	26800	43
251	20240423	145000	1838773000	26900	26800	26900	26800	6
252	20240423	144900	1838611950	26850	26950	27000	26850	12
253	20240423	144800	1838288650	27000	26900	27000	26850	224
254	20240423	144700	1832255150	26950	26950	26950	26900	10
255	20240423	144600	1831985800	26800	26950	26950	26800	13
256	20240423	144500	1831636050	26900	26850	26950	26800	1309
257	20240423	144400	1796389550	26850	26800	26850	26800	196
258	20240423	144300	1791136500	26850	26850	26850	26800	12
259	20240423	144200	1790814500	26900	26900	26900	26850	7
260	20240423	144100	1790626350	26850	26850	26900	26800	9
261	20240423	144000	1790384750	26900	26800	26900	26800	206
262	20240423	143900	1784843750	26800	26800	26900	26800	505
263	20240423	143800	1771270950	26850	26900	26900	26850	224
264	20240423	143700	1765256300	26900	26900	26900	26850	39
265	20240423	143600	1764208800	26900	26850	26900	26850	6
266	20240423	143500	1764047550	26900	26900	26900	26900	4
267	20240423	143400	1763939950	26900	26850	26900	26850	4
268	20240423	143300	1763832500	26850	26900	26900	26850	31
269	20240423	143200	1762998650	26900	26900	26900	26900	0
270	20240423	143100	1762998650	26900	26900	26900	26900	1
271	20240423	143000	1762971750	26850	26850	26850	26850	2
272	20240423	142900	1762918050	26850	26850	26850	26850	12
273	20240423	142800	1762595850	26850	26850	26850	26850	0
274	20240423	142700	1762595850	26850	26850	26850	26850	144
275	20240423	142600	1758729450	26850	26850	26850	26850	7
276	20240423	142500	1758541500	26850	26850	26850	26850	0
277	20240423	142400	1758541500	26850	26850	26850	26850	364
278	20240423	142300	1748768100	26800	26850	26850	26800	6
279	20240423	142200	1748607100	26800	26800	26800	26800	13
280	20240423	142100	1748258700	26800	26800	26800	26800	10
281	20240423	142000	1747990700	26800	26850	26850	26800	12
282	20240423	141900	1747669050	26850	26850	26850	26850	0
283	20240423	141800	1747669050	26850	26900	26900	26850	789
284	20240423	141700	1726454050	26850	26850	26850	26850	0
285	20240423	141600	1726454050	26850	26900	26950	26850	111
286	20240423	141500	1723468150	26900	26800	26900	26800	438
287	20240423	141400	1711689600	26800	26950	26950	26800	66
288	20240423	141300	1709914800	26800	26850	26850	26800	215
289	20240423	141200	1704142600	26800	26800	26800	26800	0
290	20240423	141100	1704142600	26800	26800	26800	26800	100
291	20240423	141000	1701462600	26800	26850	26850	26800	17
292	20240423	140900	1701006200	26850	26850	26850	26850	0
293	20240423	140800	1701006200	26850	26850	26850	26850	15
294	20240423	140700	1700603450	26800	26800	26800	26800	0
295	20240423	140600	1700603450	26800	26850	26850	26800	9
296	20240423	140500	1700361850	26900	26850	26900	26850	253
297	20240423	140400	1693556300	26900	26900	26900	26900	52
298	20240423	140300	1692157500	26800	26850	26850	26800	36
299	20240423	140200	1691191750	26850	26800	26850	26800	190
300	20240423	140100	1686099450	26800	26800	26800	26800	5
301	20240423	140000	1685965450	26800	26800	26800	26750	45
302	20240423	135900	1684759500	26750	26750	26750	26750	2
303	20240423	135800	1684706000	26750	26750	26750	26750	1
304	20240423	135700	1684679250	26750	26750	26750	26750	1
305	20240423	135600	1684652500	26800	26800	26800	26800	6
306	20240423	135500	1684491700	26800	26800	26800	26800	24
307	20240423	135400	1683848500	26800	26800	26800	26800	50
308	20240423	135300	1682508500	26750	26750	26750	26750	11
309	20240423	135200	1682214250	26750	26750	26750	26750	4
310	20240423	135100	1682107250	26750	26800	26800	26750	35
311	20240423	135000	1681170700	26800	26950	26950	26800	5030
312	20240423	134900	1546207600	26950	26950	26950	26950	0
313	20240423	134800	1546207600	26950	26950	26950	26950	193
314	20240423	134700	1541006250	26950	26950	26950	26950	1
315	20240423	134600	1540979300	26950	26950	26950	26950	18
316	20240423	134500	1540494200	26950	27000	27000	26950	19
317	20240423	134400	1539981400	27000	27000	27000	27000	18
318	20240423	134300	1539495400	26950	26950	26950	26950	11
319	20240423	134200	1539198950	26950	26950	26950	26950	21
320	20240423	134100	1538633000	26950	26900	26950	26900	773
321	20240423	134000	1517828650	26850	26850	26850	26850	1
322	20240423	133900	1517801800	26850	26850	26850	26850	37
323	20240423	133800	1516808350	26850	26900	26900	26850	40
324	20240423	133700	1515733850	26850	26900	26900	26850	11
325	20240423	133600	1515438000	26900	26900	26900	26900	20
326	20240423	133500	1514900000	26850	26850	26850	26850	0
327	20240423	133400	1514900000	26850	26850	26850	26850	4
328	20240423	133300	1514792600	26850	26850	26850	26850	1
329	20240423	133200	1514765750	26900	26900	26900	26900	4
330	20240423	133100	1514658150	26850	26850	26850	26850	10
331	20240423	133000	1514389650	26850	26850	26850	26850	2
332	20240423	132900	1514335950	26850	26850	26850	26850	20
333	20240423	132800	1513798950	26850	26850	26850	26850	3
334	20240423	132700	1513718400	26850	26900	26900	26850	67
335	20240423	132600	1511917850	26900	26900	26900	26900	827
336	20240423	132500	1489671550	26850	26850	26850	26850	50
337	20240423	132400	1488329050	26850	26850	26850	26850	0
338	20240423	132300	1488329050	26850	26900	26900	26850	7
339	20240423	132200	1488141050	26900	26850	26900	26850	42
340	20240423	132100	1487012250	26850	26850	26850	26850	2
341	20240423	132000	1486958550	26850	26900	26900	26850	101
342	20240423	131900	1484241700	26850	26850	26850	26850	12
343	20240423	131800	1483919500	26850	26850	26850	26850	0
344	20240423	131700	1483919500	26850	26900	26900	26850	11
345	20240423	131600	1483623650	26900	26900	26900	26900	2
346	20240423	131500	1483569850	26900	26850	26900	26800	235
347	20240423	131400	1477251900	26850	26850	26850	26850	303
348	20240423	131300	1469116350	26850	26850	26850	26850	51
349	20240423	131200	1467747000	26850	26850	26850	26850	0
350	20240423	131100	1467747000	26850	26850	26850	26850	0
351	20240423	131000	1467747000	26850	26850	26850	26850	1
352	20240423	130900	1467720150	26850	26850	26850	26850	5
353	20240423	130800	1467585900	26850	26850	26850	26850	53
354	20240423	130700	1466162850	26850	26850	26850	26850	3
355	20240423	130600	1466082300	26850	26850	26850	26850	180
356	20240423	130500	1461249300	26900	26900	26900	26900	0
357	20240423	130400	1461249300	26900	26900	26900	26900	33
358	20240423	130300	1460361600	26850	26850	26900	26850	536
359	20240423	130200	1445945000	26900	26850	26900	26850	503
360	20240423	130100	1432416300	26850	26850	26850	26850	16
361	20240423	130000	1431986700	26850	26850	26900	26850	330
362	20240423	125900	1423112050	26850	26850	26850	26850	0
363	20240423	125800	1423112050	26850	26850	26850	26850	15
364	20240423	125700	1422709300	26850	26850	26850	26850	112
365	20240423	125600	1419702100	26850	26850	26850	26850	15
366	20240423	125500	1419299350	26900	26850	26900	26850	3
367	20240423	125400	1419218750	26850	26850	26900	26850	334
368	20240423	125300	1410250400	26900	26900	26900	26900	0
369	20240423	125200	1410250400	26900	26850	26900	26800	417
370	20240423	125100	1399053850	26800	26800	26800	26800	35
371	20240423	125000	1398115850	26850	26800	26850	26800	234
372	20240423	124900	1391833100	26850	26850	26850	26850	21
373	20240423	124800	1391269250	26850	26850	26850	26850	12
374	20240423	124700	1390947050	26800	26800	26850	26800	34
375	20240423	124600	1390034350	26850	26850	26850	26850	9
376	20240423	124500	1389792700	26800	26850	26850	26800	12
377	20240423	124400	1389470600	26850	26800	26850	26800	52
378	20240423	124300	1388074450	26850	26850	26850	26850	18
379	20240423	124200	1387591150	26800	26850	26850	26800	2
380	20240423	124100	1387537500	26850	26850	26850	26850	1
381	20240423	124000	1387510650	26800	26800	26800	26800	4
382	20240423	123900	1387403450	26800	26800	26800	26800	67
383	20240423	123800	1385607850	26850	26800	26850	26800	36
384	20240423	123700	1384641300	26850	26850	26900	26850	330
385	20240423	123600	1375780600	26850	26850	26850	26850	6
386	20240423	123500	1375619500	26850	26850	26850	26850	2
387	20240423	123400	1375565800	26850	26850	26850	26850	1
388	20240423	123300	1375538950	26850	26850	26850	26850	3
389	20240423	123200	1375458400	26850	26850	26850	26850	0
390	20240423	123100	1375458400	26850	26850	26850	26850	0
391	20240423	123000	1375458400	26850	26900	26900	26850	43
392	20240423	122900	1374301850	26900	26900	26900	26900	4
393	20240423	122800	1374194250	26850	26850	26850	26850	2
394	20240423	122700	1374140550	26850	26900	26900	26850	40
395	20240423	122600	1373066450	26900	26900	26900	26900	22
396	20240423	122500	1372474650	26850	26900	26900	26850	11
397	20240423	122400	1372179100	26850	26900	26900	26850	11
398	20240423	122300	1371883250	26900	26850	26900	26850	11
399	20240423	122200	1371587400	26900	26900	26900	26900	48
400	20240423	122100	1370296200	26850	26850	26850	26850	2
401	20240423	122000	1370242500	26850	26850	26850	26850	459
402	20240423	121900	1357918350	26850	26850	26850	26800	36
403	20240423	121800	1356953100	26850	26850	26850	26800	12
404	20240423	121700	1356630950	26800	26800	26800	26800	1
405	20240423	121600	1356604150	26850	26800	26850	26800	32
406	20240423	121500	1355745050	26800	26800	26800	26800	35
407	20240423	121400	1354807050	26800	26800	26800	26800	2
408	20240423	121300	1354753450	26800	26800	26800	26800	5
409	20240423	121200	1354619450	26800	26800	26800	26800	0
410	20240423	121100	1354619450	26800	26800	26800	26800	18
411	20240423	121000	1354137050	26800	26850	26850	26800	4
412	20240423	120900	1354029700	26850	26800	26850	26800	119
413	20240423	120800	1350834600	26800	26800	26800	26800	1
414	20240423	120700	1350807800	26800	26800	26800	26800	1
415	20240423	120600	1350781000	26800	26800	26800	26800	4
416	20240423	120500	1350673800	26750	26800	26800	26750	38
417	20240423	120400	1349656900	26800	26800	26800	26800	2
418	20240423	120300	1349603300	26800	26800	26800	26800	35
419	20240423	120200	1348665300	26800	26800	26800	26800	1
420	20240423	120100	1348638500	26800	26800	26800	26800	2
421	20240423	120000	1348584900	26800	26850	26850	26800	5
422	20240423	115900	1348450850	26800	26800	26800	26800	4
423	20240423	115800	1348343650	26850	26850	26850	26850	0
424	20240423	115700	1348343650	26850	26800	26850	26800	48
425	20240423	115600	1347056700	26800	26800	26800	26800	103
426	20240423	115500	1344296300	26750	26750	26750	26750	0
427	20240423	115400	1344296300	26750	26750	26750	26750	2
428	20240423	115300	1344242800	26750	26750	26750	26750	6
429	20240423	115200	1344082300	26750	26750	26750	26750	2
430	20240423	115100	1344028800	26750	26800	26800	26750	67
431	20240423	115000	1342236100	26800	26850	26850	26800	377
432	20240423	114900	1332131700	26850	26850	26900	26850	27
433	20240423	114800	1331406350	26850	26850	26850	26850	10
434	20240423	114700	1331137850	26850	26800	26850	26800	326
435	20240423	114600	1322384900	26800	26800	26800	26800	4
436	20240423	114500	1322277700	26800	26800	26800	26800	0
437	20240423	114400	1322277700	26800	26800	26800	26800	2
438	20240423	114300	1322224100	26850	26850	26850	26850	0
439	20240423	114200	1322224100	26850	26850	26850	26850	0
440	20240423	114100	1322224100	26850	26800	26850	26800	21
441	20240423	114000	1321660300	26800	26750	26800	26750	258
442	20240423	113900	1314746600	26750	26750	26750	26750	38
443	20240423	113800	1313730100	26750	26750	26750	26750	1
444	20240423	113700	1313703350	26750	26750	26750	26750	37
445	20240423	113600	1312713600	26750	26750	26750	26750	0
446	20240423	113500	1312713600	26750	26750	26750	26750	0
447	20240423	113400	1312713600	26750	26800	26800	26750	7
448	20240423	113300	1312526150	26750	26750	26750	26750	0
449	20240423	113200	1312526150	26750	26750	26750	26750	5
450	20240423	113100	1312392400	26750	26750	26750	26750	15
451	20240423	113000	1311991150	26800	26800	26800	26800	4
452	20240423	112900	1311883950	26750	26750	26750	26750	1
453	20240423	112800	1311857200	26750	26750	26750	26750	109
454	20240423	112700	1308941450	26750	26750	26800	26750	41
455	20240423	112600	1307844550	26800	26800	26800	26800	6
456	20240423	112500	1307683750	26750	26750	26750	26750	4
457	20240423	112400	1307576750	26800	26750	26800	26750	450
458	20240423	112300	1295516800	26750	26800	26800	26750	14
459	20240423	112200	1295142200	26800	26800	26800	26800	2
460	20240423	112100	1295088600	26800	26800	26800	26800	1
461	20240423	112000	1295061800	26750	26850	26850	26750	417
462	20240423	111900	1283887800	26850	26850	26850	26850	5
463	20240423	111800	1283753550	26850	26850	26850	26850	3
464	20240423	111700	1283673000	26850	26850	26850	26850	23
465	20240423	111600	1283055450	26850	26850	26850	26850	0
466	20240423	111500	1283055450	26850	26850	26850	26850	36
467	20240423	111400	1282088850	26850	26850	26850	26850	27
468	20240423	111300	1281363900	26900	26850	26900	26850	22
469	20240423	111200	1280772200	26900	26850	26900	26850	12
470	20240423	111100	1280449550	26950	26900	26950	26800	48
471	20240423	111000	1279162150	26850	26900	26900	26850	86
472	20240423	110900	1276848800	26950	26900	26950	26900	167
473	20240423	110800	1272348200	26800	26850	26850	26800	22
474	20240423	110700	1271758500	26850	26850	26850	26850	1
475	20240423	110600	1271731650	26950	26900	26950	26900	2
476	20240423	110500	1271677800	26850	26800	26850	26800	31
477	20240423	110400	1270846050	26800	26800	26800	26800	35
478	20240423	110300	1269908050	26800	26750	26800	26750	39
479	20240423	110200	1268864700	26800	26850	26850	26800	148
480	20240423	110100	1264898150	26850	26850	26850	26850	9
481	20240423	110000	1264656500	26850	26900	26900	26850	3
482	20240423	105900	1264575850	26950	26900	26950	26900	101
483	20240423	105800	1261858900	26900	26850	26950	26850	733
484	20240423	105700	1242130050	26800	26850	26850	26800	76
485	20240423	105600	1240093200	26900	26900	26900	26900	0
486	20240423	105500	1240093200	26900	26900	26900	26900	167
487	20240423	105400	1235600900	26900	26800	26900	26800	11
488	20240423	105300	1235305100	26800	26850	26850	26800	185
489	20240423	105200	1230346850	26850	26850	26850	26850	3
490	20240423	105100	1230266300	27000	26700	27000	26650	1642
491	20240423	105000	1186028100	26800	26800	26800	26800	0
492	20240423	104900	1186028100	26800	26700	26800	26600	585
493	20240423	104800	1170407900	26750	26700	26750	26700	42
494	20240423	104700	1169284550	26650	26850	26850	26650	3168
495	20240423	104600	1084617200	26850	26800	26850	26750	216
496	20240423	104500	1078823300	26750	26750	26750	26750	1
497	20240423	104400	1078796550	26750	26750	26750	26750	3
498	20240423	104300	1078716300	26750	26700	26750	26700	29
499	20240423	104200	1077941850	26700	26750	26800	26700	530
500	20240423	104100	1063776700	26750	26750	26750	26750	2
501	20240423	104000	1063723200	26750	26750	26750	26750	0
502	20240423	103900	1063723200	26750	26750	26750	26750	53
503	20240423	103800	1062305450	26750	26850	26850	26750	11
504	20240423	103700	1062010850	26850	26800	26850	26800	10
505	20240423	103600	1061742400	26900	26850	26900	26800	45
506	20240423	103500	1060534950	26800	26800	26800	26800	1
507	20240423	103400	1060508150	26800	26750	26800	26750	28
508	20240423	103300	1059758050	26750	26650	26800	26650	306
509	20240423	103200	1051583200	26650	26650	26650	26650	0
510	20240423	103100	1051583200	26650	26600	26650	26600	78
511	20240423	103000	1049504900	26650	26650	26700	26650	315
512	20240423	102900	1041110100	26650	26650	26700	26650	398
513	20240423	102800	1030486200	26700	26650	26700	26650	124
514	20240423	102700	1027175950	26700	26700	26700	26650	1376
515	20240423	102600	990448200	26700	26800	26800	26700	381
516	20240423	102500	980270350	26700	26700	26700	26700	0
517	20240423	102400	980270350	26700	26750	26750	26700	20
518	20240423	102300	979735850	26700	26750	26750	26700	10
519	20240423	102200	979468600	26700	26800	26800	26700	789
520	20240423	102100	958359850	26800	26800	26800	26800	16
521	20240423	102000	957931050	26800	26800	26800	26800	116
522	20240423	101900	954822250	26800	26800	26800	26800	0
523	20240423	101800	954822250	26800	26800	26800	26800	21
524	20240423	101700	954259450	26800	26850	26900	26750	95
525	20240423	101600	951709200	26750	26800	26800	26750	438
526	20240423	101500	939972750	26800	26800	26800	26750	99
527	20240423	101400	937321550	26750	26800	26800	26750	26
528	20240423	101300	936624800	26950	26800	26950	26800	140
529	20240423	101200	932860950	26750	26750	26750	26750	47
530	20240423	101100	931603700	26750	26750	26750	26750	4
531	20240423	101000	931496700	26700	26700	26700	26700	12
532	20240423	100900	931176300	26700	26700	26700	26650	702
533	20240423	100800	912437600	26700	26750	26850	26650	516
534	20240423	100700	898654200	26800	26850	26850	26800	5
535	20240423	100600	898520150	26850	26700	26850	26700	42
536	20240423	100500	897398450	26700	26800	26950	26700	1533
537	20240423	100400	856361150	26800	26950	26950	26800	558
538	20240423	100300	841363600	26950	27050	27050	26950	540
539	20240423	100200	826769450	27050	27050	27050	27050	5
540	20240423	100100	826634200	27050	27050	27100	27000	222
541	20240423	100000	820628250	27050	27050	27100	27050	173
542	20240423	095900	815940350	27050	27050	27100	27050	157
543	20240423	095800	811686050	27050	26950	27050	26950	709
544	20240423	095700	792539250	26950	27000	27000	26950	92
545	20240423	095600	790056500	27000	27050	27050	26950	167
546	20240423	095500	785548700	27050	27150	27150	27000	142
547	20240423	095400	781703350	27100	27100	27150	27100	79
548	20240423	095300	779560700	27150	27050	27150	27050	12
549	20240423	095200	779235500	27150	27050	27150	27000	736
550	20240423	095100	759337300	27000	27200	27200	27000	705
551	20240423	095000	740244800	27200	27150	27250	27100	3194
552	20240423	094900	653448200	27150	27150	27150	27100	73
553	20240423	094800	651467400	27150	27150	27150	27050	481
554	20240423	094700	638411650	27100	27100	27150	27050	106
555	20240423	094600	635540800	27050	27100	27150	27050	694
556	20240423	094500	616732950	27150	27100	27150	27100	517
557	20240423	094400	602714300	27150	27150	27150	27150	76
558	20240423	094300	600650900	27100	27100	27150	27100	467
559	20240423	094200	587980350	27150	27150	27150	27100	461
560	20240423	094100	575485550	27100	27150	27150	27100	182
561	20240423	094000	570550250	27150	27150	27150	27100	639
562	20240423	093900	553203000	27150	27150	27200	27100	211
563	20240423	093800	547474800	27150	27200	27200	27150	48
564	20240423	093700	546169450	27200	27150	27200	27100	109
565	20240423	093600	543208400	27200	27200	27200	27100	378
566	20240423	093500	532946900	27200	27200	27200	27150	761
567	20240423	093400	512271400	27150	27150	27200	27150	39
568	20240423	093300	511210750	27150	27150	27200	27150	971
569	20240423	093200	484844750	27150	27150	27150	27100	217
570	20240423	093100	478953750	27100	27050	27150	27050	1268
571	20240423	093000	444590750	27050	27000	27050	27000	345
572	20240423	092900	435260300	26850	26900	27050	26850	803
573	20240423	092800	413628600	26900	26900	26950	26900	543
574	20240423	092700	399005600	26900	26900	26950	26900	146
575	20240423	092600	395074350	26950	26950	26950	26900	202
576	20240423	092500	389630750	26900	26900	26950	26900	26
577	20240423	092400	388931100	26950	26900	26950	26900	75
578	20240423	092300	386910800	26900	26950	26950	26800	159
579	20240423	092200	382634950	26950	27050	27050	26900	1409
580	20240423	092100	344580300	27050	27100	27150	27050	108
581	20240423	092000	341653750	27100	27100	27100	27050	540
582	20240423	091900	327020550	27050	27050	27100	27050	156
583	20240423	091800	322794150	27050	27050	27100	27050	144
584	20240423	091700	318898450	27050	27000	27100	27000	421
585	20240423	091600	307511450	26950	27000	27050	26950	850
586	20240423	091500	284565800	27050	27050	27100	27000	604
587	20240423	091400	268232250	27100	26800	27100	26800	3033
588	20240423	091300	186611800	26800	26700	26800	26700	1339
589	20240423	091200	150823000	26700	26650	26700	26650	117
590	20240423	091100	147699750	26700	26750	26800	26650	317
591	20240423	091000	139219650	26750	26700	26750	26700	1685
592	20240423	090900	94207900	26650	26700	26700	26650	237
593	20240423	090800	87889850	26650	26650	26650	26500	654
594	20240423	090700	70463150	26650	26450	26650	26450	1042
595	20240423	090600	42759050	26400	26400	26550	26350	141
596	20240423	090500	39025950	26350	26350	26350	26350	70
597	20240423	090400	37181450	26350	26400	26400	26300	528
598	20240423	090300	23267500	26350	26450	26450	26350	36
599	20240423	090200	22316900	26450	26550	26600	26400	282
600	20240423	090100	14855600	26400	26450	26550	26400	160
601	20240423	090000	10626500	26500	26500	26500	26500	401