KissMeData/001530/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	183400	965517550	26800	26800	26800	26800	1934
3	20240422	183300	965517550	26800	26800	26800	26800	0
4	20240422	183200	965517550	26800	26800	26800	26800	0
5	20240422	183100	965517550	26800	26800	26800	26800	0
6	20240422	183000	965517550	26800	26800	26800	26800	0
7	20240422	182900	965517550	26800	26800	26800	26800	0
8	20240422	182800	965517550	26800	26800	26800	26800	0
9	20240422	182700	965517550	26800	26800	26800	26800	0
10	20240422	182600	965517550	26800	26800	26800	26800	0
11	20240422	182500	965517550	26800	26800	26800	26800	0
12	20240422	182400	965517550	26800	26800	26800	26800	0
13	20240422	182300	965517550	26800	26800	26800	26800	0
14	20240422	182200	965517550	26800	26800	26800	26800	0
15	20240422	182100	965517550	26800	26800	26800	26800	0
16	20240422	182000	965517550	26800	26800	26800	26800	0
17	20240422	181900	965517550	26800	26800	26800	26800	0
18	20240422	181800	965517550	26800	26800	26800	26800	0
19	20240422	181700	965517550	26800	26800	26800	26800	0
20	20240422	181600	965517550	26800	26800	26800	26800	0
21	20240422	181500	965517550	26800	26800	26800	26800	0
22	20240422	181400	965517550	26800	26800	26800	26800	0
23	20240422	181300	965517550	26800	26800	26800	26800	0
24	20240422	181200	965517550	26800	26800	26800	26800	0
25	20240422	181100	965517550	26800	26800	26800	26800	0
26	20240422	181000	965517550	26800	26800	26800	26800	0
27	20240422	180900	965517550	26800	26800	26800	26800	0
28	20240422	180800	965517550	26800	26800	26800	26800	0
29	20240422	180700	965517550	26800	26800	26800	26800	0
30	20240422	180600	965517550	26800	26800	26800	26800	0
31	20240422	180500	965517550	26800	26800	26800	26800	0
32	20240422	180400	965517550	26800	26800	26800	26800	1934
33	20240422	180300	965517550	26800	26800	26800	26800	0
34	20240422	180200	965517550	26800	26800	26800	26800	0
35	20240422	180100	965517550	26800	26800	26800	26800	0
36	20240422	180000	965517550	26800	26800	26800	26800	0
37	20240422	175900	965517550	26800	26800	26800	26800	0
38	20240422	175800	965517550	26800	26800	26800	26800	0
39	20240422	175700	965517550	26800	26800	26800	26800	0
40	20240422	175600	965517550	26800	26800	26800	26800	0
41	20240422	175500	965517550	26800	26800	26800	26800	0
42	20240422	175400	965517550	26800	26800	26800	26800	0
43	20240422	175300	965517550	26800	26800	26800	26800	0
44	20240422	175200	965517550	26800	26800	26800	26800	0
45	20240422	175100	965517550	26800	26800	26800	26800	0
46	20240422	175000	965517550	26800	26800	26800	26800	0
47	20240422	174900	965517550	26800	26800	26800	26800	0
48	20240422	174800	965517550	26800	26800	26800	26800	0
49	20240422	174700	965517550	26800	26800	26800	26800	0
50	20240422	174600	965517550	26800	26800	26800	26800	0
51	20240422	174500	965517550	26800	26800	26800	26800	0
52	20240422	174400	965517550	26800	26800	26800	26800	0
53	20240422	174300	965517550	26800	26800	26800	26800	0
54	20240422	174200	965517550	26800	26800	26800	26800	0
55	20240422	174100	965517550	26800	26800	26800	26800	0
56	20240422	174000	965517550	26800	26800	26800	26800	0
57	20240422	173900	965517550	26800	26800	26800	26800	0
58	20240422	173800	965517550	26800	26800	26800	26800	0
59	20240422	173700	965517550	26800	26800	26800	26800	0
60	20240422	173600	965517550	26800	26800	26800	26800	0
61	20240422	173500	965517550	26800	26800	26800	26800	0
62	20240422	173400	965517550	26800	26800	26800	26800	1934
63	20240422	173300	965517550	26800	26800	26800	26800	0
64	20240422	173200	965517550	26800	26800	26800	26800	0
65	20240422	173100	965517550	26800	26800	26800	26800	0
66	20240422	173000	965517550	26800	26800	26800	26800	0
67	20240422	172900	965517550	26800	26800	26800	26800	0
68	20240422	172800	965517550	26800	26800	26800	26800	0
69	20240422	172700	965517550	26800	26800	26800	26800	0
70	20240422	172600	965517550	26800	26800	26800	26800	0
71	20240422	172500	965517550	26800	26800	26800	26800	0
72	20240422	172400	965517550	26800	26800	26800	26800	0
73	20240422	172300	965517550	26800	26800	26800	26800	0
74	20240422	172200	965517550	26800	26800	26800	26800	0
75	20240422	172100	965517550	26800	26800	26800	26800	0
76	20240422	172000	965517550	26800	26800	26800	26800	0
77	20240422	171900	965517550	26800	26800	26800	26800	0
78	20240422	171800	965517550	26800	26800	26800	26800	0
79	20240422	171700	965517550	26800	26800	26800	26800	0
80	20240422	171600	965517550	26800	26800	26800	26800	0
81	20240422	171500	965517550	26800	26800	26800	26800	0
82	20240422	171400	965517550	26800	26800	26800	26800	0
83	20240422	171300	965517550	26800	26800	26800	26800	0
84	20240422	171200	965517550	26800	26800	26800	26800	0
85	20240422	171100	965517550	26800	26800	26800	26800	0
86	20240422	171000	965517550	26800	26800	26800	26800	0
87	20240422	170900	965517550	26800	26800	26800	26800	0
88	20240422	170800	965517550	26800	26800	26800	26800	0
89	20240422	170700	965517550	26800	26800	26800	26800	0
90	20240422	170600	965517550	26800	26800	26800	26800	0
91	20240422	170500	965517550	26800	26800	26800	26800	0
92	20240422	170400	965517550	26800	26800	26800	26800	1934
93	20240422	170300	965517550	26800	26800	26800	26800	0
94	20240422	170200	965517550	26800	26800	26800	26800	0
95	20240422	170100	965517550	26800	26800	26800	26800	0
96	20240422	170000	965517550	26800	26800	26800	26800	0
97	20240422	165900	965517550	26800	26800	26800	26800	0
98	20240422	165800	965517550	26800	26800	26800	26800	0
99	20240422	165700	965517550	26800	26800	26800	26800	0
100	20240422	165600	965517550	26800	26800	26800	26800	0
101	20240422	165500	965517550	26800	26800	26800	26800	0
102	20240422	165400	965517550	26800	26800	26800	26800	0
103	20240422	165300	965517550	26800	26800	26800	26800	0
104	20240422	165200	965517550	26800	26800	26800	26800	0
105	20240422	165100	965517550	26800	26800	26800	26800	0
106	20240422	165000	965517550	26800	26800	26800	26800	0
107	20240422	164900	965517550	26800	26800	26800	26800	0
108	20240422	164800	965517550	26800	26800	26800	26800	0
109	20240422	164700	965517550	26800	26800	26800	26800	0
110	20240422	164600	965517550	26800	26800	26800	26800	0
111	20240422	164500	965517550	26800	26800	26800	26800	0
112	20240422	164400	965517550	26800	26800	26800	26800	0
113	20240422	164300	965517550	26800	26800	26800	26800	0
114	20240422	164200	965517550	26800	26800	26800	26800	0
115	20240422	164100	965517550	26800	26800	26800	26800	0
116	20240422	164000	965517550	26800	26800	26800	26800	0
117	20240422	163900	965517550	26800	26800	26800	26800	0
118	20240422	163800	965517550	26800	26800	26800	26800	0
119	20240422	163700	965517550	26800	26800	26800	26800	0
120	20240422	163600	965517550	26800	26800	26800	26800	0
121	20240422	163500	965517550	26800	26800	26800	26800	0
122	20240422	163400	965517550	26800	26800	26800	26800	1934
123	20240422	163300	965517550	26800	26800	26800	26800	0
124	20240422	163200	965517550	26800	26800	26800	26800	0
125	20240422	163100	965517550	26800	26800	26800	26800	0
126	20240422	163000	965517550	26800	26800	26800	26800	0
127	20240422	162900	965517550	26800	26800	26800	26800	0
128	20240422	162800	965517550	26800	26800	26800	26800	0
129	20240422	162700	965517550	26800	26800	26800	26800	0
130	20240422	162600	965517550	26800	26800	26800	26800	0
131	20240422	162500	965517550	26800	26800	26800	26800	0
132	20240422	162400	965517550	26800	26800	26800	26800	0
133	20240422	162300	965517550	26800	26800	26800	26800	0
134	20240422	162200	965517550	26800	26800	26800	26800	0
135	20240422	162100	965517550	26800	26800	26800	26800	0
136	20240422	162000	965517550	26800	26800	26800	26800	0
137	20240422	161900	965517550	26800	26800	26800	26800	0
138	20240422	161800	965517550	26800	26800	26800	26800	0
139	20240422	161700	965517550	26800	26800	26800	26800	0
140	20240422	161600	965517550	26800	26800	26800	26800	0
141	20240422	161500	965517550	26800	26800	26800	26800	0
142	20240422	161400	965517550	26800	26800	26800	26800	0
143	20240422	161300	965517550	26800	26800	26800	26800	0
144	20240422	161200	965517550	26800	26800	26800	26800	0
145	20240422	161100	965517550	26800	26800	26800	26800	0
146	20240422	161000	965517550	26800	26800	26800	26800	0
147	20240422	160900	965517550	26800	26800	26800	26800	0
148	20240422	160800	965517550	26800	26800	26800	26800	0
149	20240422	160700	965517550	26800	26800	26800	26800	0
150	20240422	160600	965517550	26800	26800	26800	26800	0
151	20240422	160500	965517550	26800	26800	26800	26800	0
152	20240422	160400	965517550	26800	26800	26800	26800	1934
153	20240422	160300	965517550	26800	26800	26800	26800	0
154	20240422	160200	965517550	26800	26800	26800	26800	0
155	20240422	160100	965517550	26800	26800	26800	26800	0
156	20240422	160000	965517550	26800	26800	26800	26800	0
157	20240422	155900	965517550	26800	26800	26800	26800	0
158	20240422	155800	965517550	26800	26800	26800	26800	0
159	20240422	155700	965517550	26800	26800	26800	26800	0
160	20240422	155600	965517550	26800	26800	26800	26800	0
161	20240422	155500	965517550	26800	26800	26800	26800	0
162	20240422	155400	965517550	26800	26800	26800	26800	0
163	20240422	155300	965517550	26800	26800	26800	26800	0
164	20240422	155200	965517550	26800	26800	26800	26800	0
165	20240422	155100	965517550	26800	26800	26800	26800	0
166	20240422	155000	965517550	26800	26800	26800	26800	0
167	20240422	154900	965517550	26800	26800	26800	26800	0
168	20240422	154800	965517550	26800	26800	26800	26800	0
169	20240422	154700	965517550	26800	26800	26800	26800	0
170	20240422	154600	965517550	26800	26800	26800	26800	0
171	20240422	154500	965517550	26800	26800	26800	26800	0
172	20240422	154400	965517550	26800	26800	26800	26800	0
173	20240422	154300	965517550	26800	26800	26800	26800	0
174	20240422	154200	965517550	26800	26800	26800	26800	0
175	20240422	154100	965517550	26800	26800	26800	26800	0
176	20240422	154000	965517550	26800	26800	26800	26800	0
177	20240422	153900	965517550	26800	26800	26800	26800	0
178	20240422	153800	965517550	26800	26800	26800	26800	0
179	20240422	153700	965517550	26800	26800	26800	26800	0
180	20240422	153600	965517550	26800	26800	26800	26800	0
181	20240422	153500	965517550	26800	26800	26800	26800	0
182	20240422	153400	965517550	26800	26800	26800	26800	1934
183	20240422	153300	965517550	26800	26800	26800	26800	0
184	20240422	153200	965517550	26800	26800	26800	26800	0
185	20240422	153100	965517550	26800	26800	26800	26800	0
186	20240422	153000	965517550	26800	26800	26800	26800	1934
187	20240422	152900	913686350	26850	26850	26850	26850	0
188	20240422	152800	913686350	26850	26850	26850	26850	0
189	20240422	152700	913686350	26850	26850	26850	26850	0
190	20240422	152600	913686350	26850	26850	26850	26850	0
191	20240422	152500	913686350	26850	26850	26850	26850	0
192	20240422	152400	913686350	26850	26850	26850	26850	0
193	20240422	152300	913686350	26850	26850	26850	26850	0
194	20240422	152200	913686350	26850	26850	26850	26850	0
195	20240422	152100	913686350	26850	26850	26850	26850	0
196	20240422	152000	913686350	26850	26850	26850	26850	0
197	20240422	151900	913686350	26850	26750	26850	26750	1463
198	20240422	151800	874485750	26800	26800	26800	26750	267
199	20240422	151700	867331350	26800	26800	26800	26800	168
200	20240422	151600	862828950	26800	26750	26800	26750	150
201	20240422	151500	858811450	26750	26750	26750	26750	3
202	20240422	151400	858731200	26800	26800	26800	26800	12
203	20240422	151300	858409600	26750	26750	26750	26750	0
204	20240422	151200	858409600	26750	26750	26750	26750	50
205	20240422	151100	857072100	26750	26750	26750	26750	60
206	20240422	151000	855467100	26750	26750	26750	26750	306
207	20240422	150900	847281600	26750	26750	26750	26750	196
208	20240422	150800	842038600	26800	26800	26800	26800	27
209	20240422	150700	841315000	26750	26750	26750	26750	0
210	20240422	150600	841315000	26750	26750	26750	26750	0
211	20240422	150500	841315000	26750	26750	26750	26750	45
212	20240422	150400	840111250	26800	26800	26800	26800	0
213	20240422	150300	840111250	26800	26800	26800	26800	0
214	20240422	150200	840111250	26800	26800	26800	26800	10
215	20240422	150100	839843250	26750	26750	26750	26750	0
216	20240422	150000	839843250	26750	26750	26750	26750	0
217	20240422	145900	839843250	26750	26750	26800	26750	1197
218	20240422	145800	807769400	26700	26700	26700	26700	126
219	20240422	145700	804405200	26750	26750	26750	26750	0
220	20240422	145600	804405200	26750	26750	26750	26750	190
221	20240422	145500	799322700	26750	26750	26750	26750	0
222	20240422	145400	799322700	26750	26750	26750	26750	1
223	20240422	145300	799295950	26750	26750	26750	26750	5
224	20240422	145200	799162200	26750	26700	26750	26700	414
225	20240422	145100	788103400	26700	26700	26700	26700	0
226	20240422	145000	788103400	26700	26700	26700	26700	0
227	20240422	144900	788103400	26700	26750	26750	26700	32
228	20240422	144800	787247500	26700	26700	26700	26700	0
229	20240422	144700	787247500	26700	26700	26700	26700	0
230	20240422	144600	787247500	26700	26700	26700	26700	40
231	20240422	144500	786179500	26750	26750	26750	26750	0
232	20240422	144400	786179500	26750	26750	26750	26750	0
233	20240422	144300	786179500	26750	26750	26750	26750	1
234	20240422	144200	786152750	26750	26700	26750	26700	47
235	20240422	144100	784896300	26700	26700	26700	26700	0
236	20240422	144000	784896300	26700	26700	26700	26700	0
237	20240422	143900	784896300	26700	26750	26750	26700	408
238	20240422	143800	773991650	26800	26800	26800	26800	200
239	20240422	143700	768631650	26750	26750	26750	26750	9
240	20240422	143600	768390900	26750	26750	26750	26750	22
241	20240422	143500	767802400	26750	26750	26750	26750	9
242	20240422	143400	767561650	26750	26750	26750	26750	23
243	20240422	143300	766946400	26800	26750	26800	26750	1147
244	20240422	143200	736244150	26700	26700	26700	26700	272
245	20240422	143100	728981750	26700	26700	26700	26700	0
246	20240422	143000	728981750	26700	26700	26700	26700	3
247	20240422	142900	728901650	26700	26700	26700	26700	7
248	20240422	142800	728714750	26700	26700	26700	26700	403
249	20240422	142700	717954650	26700	26700	26700	26700	487
250	20240422	142600	704951750	26700	26700	26700	26700	20
251	20240422	142500	704417750	26700	26700	26700	26700	0
252	20240422	142400	704417750	26700	26700	26700	26700	0
253	20240422	142300	704417750	26700	26700	26700	26700	0
254	20240422	142200	704417750	26700	26700	26700	26700	2
255	20240422	142100	704364350	26700	26700	26700	26700	0
256	20240422	142000	704364350	26700	26700	26700	26700	400
257	20240422	141900	693684350	26650	26650	26650	26650	0
258	20240422	141800	693684350	26650	26650	26650	26650	0
259	20240422	141700	693684350	26650	26650	26650	26650	10
260	20240422	141600	693417850	26700	26700	26700	26700	106
261	20240422	141500	690587650	26700	26700	26700	26700	0
262	20240422	141400	690587650	26700	26700	26700	26700	86
263	20240422	141300	688291450	26700	26700	26700	26700	21
264	20240422	141200	687730750	26700	26700	26700	26700	0
265	20240422	141100	687730750	26700	26700	26700	26700	387
266	20240422	141000	677397850	26700	26700	26700	26700	0
267	20240422	140900	677397850	26700	26700	26700	26700	0
268	20240422	140800	677397850	26700	26700	26700	26700	2
269	20240422	140700	677344450	26650	26650	26650	26650	77
270	20240422	140600	675292400	26650	26650	26650	26650	0
271	20240422	140500	675292400	26650	26650	26650	26650	62
272	20240422	140400	673640100	26750	26750	26750	26750	0
273	20240422	140300	673640100	26750	26650	26750	26650	31
274	20240422	140200	672811950	26700	26700	26700	26700	79
275	20240422	140100	670702650	26750	26750	26750	26750	0
276	20240422	140000	670702650	26750	26750	26750	26750	0
277	20240422	135900	670702650	26750	26750	26750	26750	0
278	20240422	135800	670702650	26750	26750	26750	26750	0
279	20240422	135700	670702650	26750	26750	26750	26750	0
280	20240422	135600	670702650	26750	26750	26750	26750	0
281	20240422	135500	670702650	26750	26650	26750	26650	403
282	20240422	135400	659956200	26650	26650	26650	26650	0
283	20240422	135300	659956200	26650	26650	26650	26650	20
284	20240422	135200	659423200	26600	26600	26600	26600	0
285	20240422	135100	659423200	26600	26600	26600	26600	6
286	20240422	135000	659263600	26650	26650	26650	26650	0
287	20240422	134900	659263600	26650	26650	26650	26650	29
288	20240422	134800	658490750	26600	26650	26650	26600	1545
289	20240422	134700	617393700	26650	26650	26650	26650	81
290	20240422	134600	615235050	26600	26600	26600	26600	0
291	20240422	134500	615235050	26600	26600	26600	26600	1
292	20240422	134400	615208450	26600	26600	26600	26600	2
293	20240422	134300	615155250	26650	26700	26700	26650	498
294	20240422	134200	601883150	26700	26700	26700	26700	0
295	20240422	134100	601883150	26700	26700	26700	26700	0
296	20240422	134000	601883150	26700	26700	26700	26700	1
297	20240422	133900	601856450	26650	26650	26650	26650	0
298	20240422	133800	601856450	26650	26650	26650	26650	350
299	20240422	133700	592528950	26650	26650	26650	26650	0
300	20240422	133600	592528950	26650	26650	26650	26650	0
301	20240422	133500	592528950	26650	26650	26650	26650	0
302	20240422	133400	592528950	26650	26650	26650	26650	0
303	20240422	133300	592528950	26650	26650	26650	26650	0
304	20240422	133200	592528950	26650	26650	26650	26650	2
305	20240422	133100	592475650	26650	26650	26700	26650	23
306	20240422	133000	591861850	26650	26650	26650	26650	0
307	20240422	132900	591861850	26650	26650	26650	26650	0
308	20240422	132800	591861850	26650	26650	26650	26650	50
309	20240422	132700	590529350	26650	26650	26650	26650	171
310	20240422	132600	585972200	26650	26650	26650	26650	0
311	20240422	132500	585972200	26650	26650	26650	26650	0
312	20240422	132400	585972200	26650	26650	26650	26650	0
313	20240422	132300	585972200	26650	26650	26650	26650	0
314	20240422	132200	585972200	26650	26650	26650	26650	0
315	20240422	132100	585972200	26650	26650	26650	26650	0
316	20240422	132000	585972200	26650	26650	26650	26650	75
317	20240422	131900	583973450	26700	26700	26700	26700	0
318	20240422	131800	583973450	26700	26700	26700	26700	0
319	20240422	131700	583973450	26700	26700	26700	26700	0
320	20240422	131600	583973450	26700	26700	26700	26700	0
321	20240422	131500	583973450	26700	26700	26700	26700	0
322	20240422	131400	583973450	26700	26700	26700	26700	0
323	20240422	131300	583973450	26700	26700	26700	26700	0
324	20240422	131200	583973450	26700	26700	26700	26700	82
325	20240422	131100	581784050	26750	26750	26750	26750	0
326	20240422	131000	581784050	26750	26750	26750	26750	50
327	20240422	130900	580446550	26650	26650	26650	26650	0
328	20240422	130800	580446550	26650	26650	26650	26650	15
329	20240422	130700	580046800	26750	26750	26750	26750	0
330	20240422	130600	580046800	26750	26750	26750	26750	17
331	20240422	130500	579592050	26700	26700	26700	26700	0
332	20240422	130400	579592050	26700	26700	26700	26700	0
333	20240422	130300	579592050	26700	26700	26700	26700	0
334	20240422	130200	579592050	26700	26700	26700	26700	0
335	20240422	130100	579592050	26700	26700	26700	26700	0
336	20240422	130000	579592050	26700	26700	26700	26700	0
337	20240422	125900	579592050	26700	26700	26700	26700	60
338	20240422	125800	577990050	26650	26650	26650	26650	6
339	20240422	125700	577830150	26650	26700	26700	26650	2
340	20240422	125600	577776800	26700	26700	26700	26700	3
341	20240422	125500	577696700	26700	26700	26700	26700	10
342	20240422	125400	577429700	26650	26650	26650	26650	0
343	20240422	125300	577429700	26650	26650	26650	26650	106
344	20240422	125200	574604800	26700	26700	26700	26700	0
345	20240422	125100	574604800	26700	26700	26700	26700	0
346	20240422	125000	574604800	26700	26700	26700	26700	0
347	20240422	124900	574604800	26700	26700	26700	26700	1
348	20240422	124800	574578100	26700	26700	26700	26700	201
349	20240422	124700	569211400	26700	26650	26700	26650	102
350	20240422	124600	566488100	26700	26700	26700	26700	0
351	20240422	124500	566488100	26700	26700	26700	26700	0
352	20240422	124400	566488100	26700	26700	26700	26700	0
353	20240422	124300	566488100	26700	26700	26700	26700	0
354	20240422	124200	566488100	26700	26700	26700	26700	0
355	20240422	124100	566488100	26700	26700	26700	26700	0
356	20240422	124000	566488100	26700	26700	26700	26700	0
357	20240422	123900	566488100	26700	26700	26700	26700	102
358	20240422	123800	563764700	26700	26700	26700	26700	2
359	20240422	123700	563711300	26800	26800	26800	26800	0
360	20240422	123600	563711300	26800	26800	26800	26800	0
361	20240422	123500	563711300	26800	26800	26800	26800	0
362	20240422	123400	563711300	26800	26800	26800	26800	0
363	20240422	123300	563711300	26800	26800	26800	26800	0
364	20240422	123200	563711300	26800	26800	26800	26800	0
365	20240422	123100	563711300	26800	26800	26800	26800	0
366	20240422	123000	563711300	26800	26800	26800	26800	0
367	20240422	122900	563711300	26800	26800	26800	26800	9
368	20240422	122800	563470100	26800	26750	26800	26750	51
369	20240422	122700	562105800	26750	26650	26750	26650	276
370	20240422	122600	554732900	26650	26650	26650	26650	3
371	20240422	122500	554652950	26650	26650	26650	26650	0
372	20240422	122400	554652950	26650	26600	26650	26600	55
373	20240422	122300	553188500	26600	26600	26600	26600	0
374	20240422	122200	553188500	26600	26600	26600	26600	0
375	20240422	122100	553188500	26600	26600	26600	26600	58
376	20240422	122000	551645700	26600	26600	26600	26600	0
377	20240422	121900	551645700	26600	26600	26600	26600	0
378	20240422	121800	551645700	26600	26600	26600	26600	5
379	20240422	121700	551512700	26650	26650	26650	26650	10
380	20240422	121600	551246200	26650	26650	26650	26650	0
381	20240422	121500	551246200	26650	26650	26650	26650	0
382	20240422	121400	551246200	26650	26650	26650	26650	0
383	20240422	121300	551246200	26650	26650	26650	26650	0
384	20240422	121200	551246200	26650	26650	26650	26650	1
385	20240422	121100	551219550	26600	26600	26600	26600	0
386	20240422	121000	551219550	26600	26600	26600	26600	1
387	20240422	120900	551192950	26600	26600	26600	26600	0
388	20240422	120800	551192950	26600	26600	26600	26600	0
389	20240422	120700	551192950	26600	26600	26600	26600	80
390	20240422	120600	549064950	26600	26600	26600	26600	0
391	20240422	120500	549064950	26600	26600	26600	26600	10
392	20240422	120400	548798950	26600	26600	26600	26600	0
393	20240422	120300	548798950	26600	26600	26600	26600	0
394	20240422	120200	548798950	26600	26600	26600	26600	1
395	20240422	120100	548772350	26600	26600	26600	26600	0
396	20240422	120000	548772350	26600	26600	26600	26600	50
397	20240422	115900	547442350	26600	26600	26600	26600	700
398	20240422	115800	528822350	26600	26600	26600	26600	0
399	20240422	115700	528822350	26600	26600	26600	26600	12
400	20240422	115600	528503150	26600	26600	26600	26600	3
401	20240422	115500	528423350	26600	26600	26600	26600	1
402	20240422	115400	528396750	26650	26650	26650	26650	0
403	20240422	115300	528396750	26650	26650	26650	26650	0
404	20240422	115200	528396750	26650	26650	26650	26650	0
405	20240422	115100	528396750	26650	26650	26650	26650	0
406	20240422	115000	528396750	26650	26650	26650	26650	100
407	20240422	114900	525731750	26650	26650	26650	26650	0
408	20240422	114800	525731750	26650	26650	26650	26650	0
409	20240422	114700	525731750	26650	26650	26650	26650	0
410	20240422	114600	525731750	26650	26650	26650	26650	71
411	20240422	114500	523839600	26700	26700	26700	26700	0
412	20240422	114400	523839600	26700	26700	26700	26700	0
413	20240422	114300	523839600	26700	26700	26700	26700	13
414	20240422	114200	523492500	26700	26700	26700	26700	0
415	20240422	114100	523492500	26700	26700	26700	26700	9
416	20240422	114000	523252200	26700	26700	26700	26700	0
417	20240422	113900	523252200	26700	26700	26700	26700	1072
418	20240422	113800	494629800	26650	26650	26650	26650	3
419	20240422	113700	494549850	26700	26700	26700	26700	0
420	20240422	113600	494549850	26700	26700	26700	26700	0
421	20240422	113500	494549850	26700	26700	26700	26700	0
422	20240422	113400	494549850	26700	26700	26700	26700	0
423	20240422	113300	494549850	26700	26700	26700	26700	0
424	20240422	113200	494549850	26700	26700	26700	26700	0
425	20240422	113100	494549850	26700	26700	26700	26700	20
426	20240422	113000	494015850	26650	26650	26650	26650	0
427	20240422	112900	494015850	26650	26650	26650	26650	0
428	20240422	112800	494015850	26650	26650	26650	26650	26
429	20240422	112700	493322950	26600	26600	26600	26600	0
430	20240422	112600	493322950	26600	26600	26600	26600	0
431	20240422	112500	493322950	26600	26600	26600	26600	0
432	20240422	112400	493322950	26600	26600	26600	26600	500
433	20240422	112300	480022950	26700	26700	26700	26700	0
434	20240422	112200	480022950	26700	26700	26700	26700	0
435	20240422	112100	480022950	26700	26700	26700	26700	3
436	20240422	112000	479942850	26600	26600	26600	26600	100
437	20240422	111900	477282850	26600	26600	26600	26600	19
438	20240422	111800	476777450	26600	26600	26600	26600	0
439	20240422	111700	476777450	26600	26650	26650	26600	105
440	20240422	111600	473981900	26650	26650	26650	26650	4
441	20240422	111500	473875300	26700	26700	26700	26700	0
442	20240422	111400	473875300	26700	26700	26700	26700	0
443	20240422	111300	473875300	26700	26700	26700	26700	0
444	20240422	111200	473875300	26700	26700	26700	26700	0
445	20240422	111100	473875300	26700	26700	26700	26700	0
446	20240422	111000	473875300	26700	26700	26700	26700	1
447	20240422	110900	473848600	26700	26700	26700	26700	251
448	20240422	110800	467146900	26600	26600	26600	26600	0
449	20240422	110700	467146900	26600	26600	26600	26600	0
450	20240422	110600	467146900	26600	26600	26600	26600	0
451	20240422	110500	467146900	26600	26600	26600	26600	957
452	20240422	110400	441690700	26600	26700	26700	26600	735
453	20240422	110300	422114600	26700	26700	26700	26700	1
454	20240422	110200	422087900	26700	26700	26700	26700	66
455	20240422	110100	420325700	26750	26750	26750	26750	0
456	20240422	110000	420325700	26750	26750	26750	26750	10
457	20240422	105900	420058200	26750	26750	26750	26750	0
458	20240422	105800	420058200	26750	26750	26750	26750	0
459	20240422	105700	420058200	26750	26700	26750	26700	41
460	20240422	105600	418962050	26700	26700	26700	26700	0
461	20240422	105500	418962050	26700	26700	26700	26700	0
462	20240422	105400	418962050	26700	26700	26700	26700	0
463	20240422	105300	418962050	26700	26700	26700	26700	20
464	20240422	105200	418428050	26750	26750	26750	26750	0
465	20240422	105100	418428050	26750	26750	26750	26750	7
466	20240422	105000	418240800	26800	26750	26800	26750	44
467	20240422	104900	417063750	26750	26750	26750	26750	107
468	20240422	104800	414201500	26750	26750	26750	26750	5
469	20240422	104700	414067750	26800	26800	26800	26800	4
470	20240422	104600	413960550	26800	26800	26800	26800	10
471	20240422	104500	413692550	26750	26750	26750	26750	1
472	20240422	104400	413665800	26800	26800	26800	26800	1
473	20240422	104300	413639000	26800	26750	26800	26750	101
474	20240422	104200	410937200	26800	26800	26800	26800	0
475	20240422	104100	410937200	26800	26700	26800	26700	1768
476	20240422	104000	363657500	26650	26650	26650	26650	0
477	20240422	103900	363657500	26650	26650	26650	26650	0
478	20240422	103800	363657500	26650	26650	26650	26650	0
479	20240422	103700	363657500	26650	26650	26650	26650	10
480	20240422	103600	363391000	26650	26650	26650	26650	0
481	20240422	103500	363391000	26650	26650	26650	26650	173
482	20240422	103400	358780550	26700	26700	26700	26700	0
483	20240422	103300	358780550	26700	26700	26700	26700	11
484	20240422	103200	358486850	26700	26700	26700	26700	0
485	20240422	103100	358486850	26700	26700	26700	26700	1
486	20240422	103000	358460150	26700	26700	26700	26700	11
487	20240422	102900	358166450	26700	26700	26700	26700	69
488	20240422	102800	356324150	26700	26700	26700	26700	0
489	20240422	102700	356324150	26700	26700	26700	26700	15
490	20240422	102600	355923650	26700	26700	26700	26700	20
491	20240422	102500	355389650	26650	26650	26650	26650	34
492	20240422	102400	354483550	26650	26650	26650	26650	0
493	20240422	102300	354483550	26650	26650	26650	26650	0
494	20240422	102200	354483550	26650	26650	26650	26650	0
495	20240422	102100	354483550	26650	26650	26650	26650	43
496	20240422	102000	353337600	26700	26700	26700	26700	0
497	20240422	101900	353337600	26700	26700	26700	26700	10
498	20240422	101800	353070600	26750	26750	26750	26750	0
499	20240422	101700	353070600	26750	26750	26750	26750	0
500	20240422	101600	353070600	26750	26750	26750	26700	21
501	20240422	101500	352509350	26650	26650	26650	26650	0
502	20240422	101400	352509350	26650	26650	26650	26650	0
503	20240422	101300	352509350	26650	26650	26650	26650	41
504	20240422	101200	351416700	26650	26650	26700	26650	677
505	20240422	101100	333349650	26650	26600	26650	26600	126
506	20240422	101000	329996200	26650	26650	26650	26650	3
507	20240422	100900	329916250	26650	26650	26650	26650	26
508	20240422	100800	329223350	26650	26650	26650	26650	31
509	20240422	100700	328397200	26650	26650	26650	26650	15
510	20240422	100600	327997450	26600	26600	26600	26600	23
511	20240422	100500	327385650	26600	26600	26600	26600	58
512	20240422	100400	325842850	26600	26600	26600	26600	0
513	20240422	100300	325842850	26600	26600	26600	26600	31
514	20240422	100200	325018250	26600	26650	26650	26600	55
515	20240422	100100	323553400	26600	26600	26600	26600	24
516	20240422	100000	322915000	26650	26650	26650	26650	446
517	20240422	095900	311029100	26700	26700	26700	26700	0
518	20240422	095800	311029100	26700	26650	26700	26650	41
519	20240422	095700	309935400	26650	26650	26650	26650	5
520	20240422	095600	309802150	26650	26650	26700	26650	61
521	20240422	095500	308176450	26600	26600	26600	26600	32
522	20240422	095400	307325250	26600	26600	26600	26600	0
523	20240422	095300	307325250	26600	26600	26600	26600	0
524	20240422	095200	307325250	26600	26600	26600	26600	10
525	20240422	095100	307059250	26700	26700	26700	26700	0
526	20240422	095000	307059250	26700	26700	26700	26700	0
527	20240422	094900	307059250	26700	26700	26700	26700	0
528	20240422	094800	307059250	26700	26700	26700	26700	0
529	20240422	094700	307059250	26700	26650	26700	26650	212
530	20240422	094600	301409400	26650	26650	26650	26650	40
531	20240422	094500	300343400	26650	26600	26650	26600	285
532	20240422	094400	292757400	26650	26650	26650	26650	1730
533	20240422	094300	246652900	26700	26700	26700	26700	20
534	20240422	094200	246118900	26700	26650	26700	26650	122
535	20240422	094100	242861600	26750	26750	26750	26750	0
536	20240422	094000	242861600	26750	26750	26750	26750	0
537	20240422	093900	242861600	26750	26700	26750	26700	205
538	20240422	093800	237387900	26750	26700	26750	26700	2
539	20240422	093700	237334450	26700	26700	26700	26700	41
540	20240422	093600	236239750	26650	26650	26700	26650	154
541	20240422	093500	232135450	26650	26650	26650	26650	0
542	20240422	093400	232135450	26650	26700	26700	26650	106
543	20240422	093300	229305300	26700	26700	26700	26700	100
544	20240422	093200	226635300	26650	26700	26700	26650	82
545	20240422	093100	224447500	26700	26700	26700	26700	20
546	20240422	093000	223913500	26700	26650	26700	26650	96
547	20240422	092900	221350900	26650	26650	26650	26650	0
548	20240422	092800	221350900	26650	26700	26700	26650	79
549	20240422	092700	219245000	26750	26750	26750	26750	1
550	20240422	092600	219218250	26700	26700	26700	26700	8
551	20240422	092500	219004650	26750	26700	26750	26700	5
552	20240422	092400	218871000	26700	26750	26750	26650	14
553	20240422	092300	218496800	26800	26800	26800	26800	1
554	20240422	092200	218470000	26800	26700	26800	26700	21
555	20240422	092100	217908200	26800	26800	26800	26800	10
556	20240422	092000	217640200	26750	26750	26800	26750	101
557	20240422	091900	214938400	26750	26750	26750	26750	0
558	20240422	091800	214938400	26750	26800	26800	26700	466
559	20240422	091700	202486050	26800	26800	26800	26800	42
560	20240422	091600	201360450	26800	26800	26800	26800	30
561	20240422	091500	200556450	26750	26750	26750	26750	5
562	20240422	091400	200422700	26750	26850	26850	26750	111
563	20240422	091300	197452450	26850	26850	26850	26850	2
564	20240422	091200	197398750	26850	26850	26850	26850	1
565	20240422	091100	197371900	26850	26700	26850	26700	1272
566	20240422	091000	163289000	26700	26750	26800	26700	434
567	20240422	090900	151700150	26800	26750	26800	26750	22
568	20240422	090800	151110900	26700	26750	26750	26700	16
569	20240422	090700	150683350	26750	26750	26750	26750	39
570	20240422	090600	149640100	26800	26800	26800	26800	1
571	20240422	090500	149613300	26800	26800	26800	26800	0
572	20240422	090400	149613300	26800	26750	26800	26700	437
573	20240422	090300	137929150	26800	26800	26850	26750	362
574	20240422	090200	128227750	26800	26950	26950	26750	23
575	20240422	090100	127610550	26950	26800	27000	26800	3962
576	20240422	090000	21240050	26650	26650	26650	26650	797