KissMeData/049950/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	193100	2664597900	29850	29850	29850	29850	1826
3	20240426	193000	2664597900	29850	29850	29850	29850	0
4	20240426	192900	2664597900	29850	29850	29850	29850	0
5	20240426	192800	2664597900	29850	29850	29850	29850	0
6	20240426	192700	2664597900	29850	29850	29850	29850	0
7	20240426	192600	2664597900	29850	29850	29850	29850	0
8	20240426	192500	2664597900	29850	29850	29850	29850	0
9	20240426	192400	2664597900	29850	29850	29850	29850	0
10	20240426	192300	2664597900	29850	29850	29850	29850	0
11	20240426	192200	2664597900	29850	29850	29850	29850	0
12	20240426	192100	2664597900	29850	29850	29850	29850	0
13	20240426	192000	2664597900	29850	29850	29850	29850	0
14	20240426	191900	2664597900	29850	29850	29850	29850	0
15	20240426	191800	2664597900	29850	29850	29850	29850	0
16	20240426	191700	2664597900	29850	29850	29850	29850	0
17	20240426	191600	2664597900	29850	29850	29850	29850	0
18	20240426	191500	2664597900	29850	29850	29850	29850	0
19	20240426	191400	2664597900	29850	29850	29850	29850	0
20	20240426	191300	2664597900	29850	29850	29850	29850	0
21	20240426	191200	2664597900	29850	29850	29850	29850	0
22	20240426	191100	2664597900	29850	29850	29850	29850	0
23	20240426	191000	2664597900	29850	29850	29850	29850	0
24	20240426	190900	2664597900	29850	29850	29850	29850	0
25	20240426	190800	2664597900	29850	29850	29850	29850	0
26	20240426	190700	2664597900	29850	29850	29850	29850	0
27	20240426	190600	2664597900	29850	29850	29850	29850	0
28	20240426	190500	2664597900	29850	29850	29850	29850	0
29	20240426	190400	2664597900	29850	29850	29850	29850	0
30	20240426	190300	2664597900	29850	29850	29850	29850	0
31	20240426	190200	2664597900	29850	29850	29850	29850	0
32	20240426	190100	2664597900	29850	29850	29850	29850	1826
33	20240426	190000	2664597900	29850	29850	29850	29850	0
34	20240426	185900	2664597900	29850	29850	29850	29850	0
35	20240426	185800	2664597900	29850	29850	29850	29850	0
36	20240426	185700	2664597900	29850	29850	29850	29850	0
37	20240426	185600	2664597900	29850	29850	29850	29850	0
38	20240426	185500	2664597900	29850	29850	29850	29850	0
39	20240426	185400	2664597900	29850	29850	29850	29850	0
40	20240426	185300	2664597900	29850	29850	29850	29850	0
41	20240426	185200	2664597900	29850	29850	29850	29850	0
42	20240426	185100	2664597900	29850	29850	29850	29850	0
43	20240426	185000	2664597900	29850	29850	29850	29850	0
44	20240426	184900	2664597900	29850	29850	29850	29850	0
45	20240426	184800	2664597900	29850	29850	29850	29850	0
46	20240426	184700	2664597900	29850	29850	29850	29850	0
47	20240426	184600	2664597900	29850	29850	29850	29850	0
48	20240426	184500	2664597900	29850	29850	29850	29850	0
49	20240426	184400	2664597900	29850	29850	29850	29850	0
50	20240426	184300	2664597900	29850	29850	29850	29850	0
51	20240426	184200	2664597900	29850	29850	29850	29850	0
52	20240426	184100	2664597900	29850	29850	29850	29850	0
53	20240426	184000	2664597900	29850	29850	29850	29850	0
54	20240426	183900	2664597900	29850	29850	29850	29850	0
55	20240426	183800	2664597900	29850	29850	29850	29850	0
56	20240426	183700	2664597900	29850	29850	29850	29850	0
57	20240426	183600	2664597900	29850	29850	29850	29850	0
58	20240426	183500	2664597900	29850	29850	29850	29850	0
59	20240426	183400	2664597900	29850	29850	29850	29850	0
60	20240426	183300	2664597900	29850	29850	29850	29850	0
61	20240426	183200	2664597900	29850	29850	29850	29850	0
62	20240426	183100	2664597900	29850	29850	29850	29850	1826
63	20240426	183000	2664597900	29850	29850	29850	29850	0
64	20240426	182900	2664597900	29850	29850	29850	29850	0
65	20240426	182800	2664597900	29850	29850	29850	29850	0
66	20240426	182700	2664597900	29850	29850	29850	29850	0
67	20240426	182600	2664597900	29850	29850	29850	29850	0
68	20240426	182500	2664597900	29850	29850	29850	29850	0
69	20240426	182400	2664597900	29850	29850	29850	29850	0
70	20240426	182300	2664597900	29850	29850	29850	29850	0
71	20240426	182200	2664597900	29850	29850	29850	29850	0
72	20240426	182100	2664597900	29850	29850	29850	29850	0
73	20240426	182000	2664597900	29850	29850	29850	29850	0
74	20240426	181900	2664597900	29850	29850	29850	29850	0
75	20240426	181800	2664597900	29850	29850	29850	29850	0
76	20240426	181700	2664597900	29850	29850	29850	29850	0
77	20240426	181600	2664597900	29850	29850	29850	29850	0
78	20240426	181500	2664597900	29850	29850	29850	29850	0
79	20240426	181400	2664597900	29850	29850	29850	29850	0
80	20240426	181300	2664597900	29850	29850	29850	29850	0
81	20240426	181200	2664597900	29850	29850	29850	29850	0
82	20240426	181100	2664597900	29850	29850	29850	29850	0
83	20240426	181000	2664597900	29850	29850	29850	29850	0
84	20240426	180900	2664597900	29850	29850	29850	29850	0
85	20240426	180800	2664597900	29850	29850	29850	29850	0
86	20240426	180700	2664597900	29850	29850	29850	29850	0
87	20240426	180600	2664597900	29850	29850	29850	29850	0
88	20240426	180500	2664597900	29850	29850	29850	29850	0
89	20240426	180400	2664597900	29850	29850	29850	29850	0
90	20240426	180300	2664597900	29850	29850	29850	29850	0
91	20240426	180200	2664597900	29850	29850	29850	29850	0
92	20240426	180100	2664597900	29850	29850	29850	29850	1826
93	20240426	180000	2664597900	29850	29850	29850	29850	0
94	20240426	175900	2664597900	29850	29850	29850	29850	0
95	20240426	175800	2664597900	29850	29850	29850	29850	0
96	20240426	175700	2664597900	29850	29850	29850	29850	0
97	20240426	175600	2664597900	29850	29850	29850	29850	0
98	20240426	175500	2664597900	29850	29850	29850	29850	0
99	20240426	175400	2664597900	29850	29850	29850	29850	0
100	20240426	175300	2664597900	29850	29850	29850	29850	0
101	20240426	175200	2664597900	29850	29850	29850	29850	0
102	20240426	175100	2664597900	29850	29850	29850	29850	0
103	20240426	175000	2664597900	29850	29850	29850	29850	0
104	20240426	174900	2664597900	29850	29850	29850	29850	0
105	20240426	174800	2664597900	29850	29850	29850	29850	0
106	20240426	174700	2664597900	29850	29850	29850	29850	0
107	20240426	174600	2664597900	29850	29850	29850	29850	0
108	20240426	174500	2664597900	29850	29850	29850	29850	0
109	20240426	174400	2664597900	29850	29850	29850	29850	0
110	20240426	174300	2664597900	29850	29850	29850	29850	0
111	20240426	174200	2664597900	29850	29850	29850	29850	0
112	20240426	174100	2664597900	29850	29850	29850	29850	0
113	20240426	174000	2664597900	29850	29850	29850	29850	0
114	20240426	173900	2664597900	29850	29850	29850	29850	0
115	20240426	173800	2664597900	29850	29850	29850	29850	0
116	20240426	173700	2664597900	29850	29850	29850	29850	0
117	20240426	173600	2664597900	29850	29850	29850	29850	0
118	20240426	173500	2664597900	29850	29850	29850	29850	0
119	20240426	173400	2664597900	29850	29850	29850	29850	0
120	20240426	173300	2664597900	29850	29850	29850	29850	0
121	20240426	173200	2664597900	29850	29850	29850	29850	0
122	20240426	173100	2664597900	29850	29850	29850	29850	1826
123	20240426	173000	2664597900	29850	29850	29850	29850	0
124	20240426	172900	2664597900	29850	29850	29850	29850	0
125	20240426	172800	2664597900	29850	29850	29850	29850	0
126	20240426	172700	2664597900	29850	29850	29850	29850	0
127	20240426	172600	2664597900	29850	29850	29850	29850	0
128	20240426	172500	2664597900	29850	29850	29850	29850	0
129	20240426	172400	2664597900	29850	29850	29850	29850	0
130	20240426	172300	2664597900	29850	29850	29850	29850	0
131	20240426	172200	2664597900	29850	29850	29850	29850	0
132	20240426	172100	2664597900	29850	29850	29850	29850	0
133	20240426	172000	2664597900	29850	29850	29850	29850	0
134	20240426	171900	2664597900	29850	29850	29850	29850	0
135	20240426	171800	2664597900	29850	29850	29850	29850	0
136	20240426	171700	2664597900	29850	29850	29850	29850	0
137	20240426	171600	2664597900	29850	29850	29850	29850	0
138	20240426	171500	2664597900	29850	29850	29850	29850	0
139	20240426	171400	2664597900	29850	29850	29850	29850	0
140	20240426	171300	2664597900	29850	29850	29850	29850	0
141	20240426	171200	2664597900	29850	29850	29850	29850	0
142	20240426	171100	2664597900	29850	29850	29850	29850	0
143	20240426	171000	2664597900	29850	29850	29850	29850	0
144	20240426	170900	2664597900	29850	29850	29850	29850	0
145	20240426	170800	2664597900	29850	29850	29850	29850	0
146	20240426	170700	2664597900	29850	29850	29850	29850	0
147	20240426	170600	2664597900	29850	29850	29850	29850	0
148	20240426	170500	2664597900	29850	29850	29850	29850	0
149	20240426	170400	2664597900	29850	29850	29850	29850	0
150	20240426	170300	2664597900	29850	29850	29850	29850	0
151	20240426	170200	2664597900	29850	29850	29850	29850	0
152	20240426	170100	2664597900	29850	29850	29850	29850	1826
153	20240426	170000	2664597900	29850	29850	29850	29850	0
154	20240426	165900	2664597900	29850	29850	29850	29850	0
155	20240426	165800	2664597900	29850	29850	29850	29850	0
156	20240426	165700	2664597900	29850	29850	29850	29850	0
157	20240426	165600	2664597900	29850	29850	29850	29850	0
158	20240426	165500	2664597900	29850	29850	29850	29850	0
159	20240426	165400	2664597900	29850	29850	29850	29850	0
160	20240426	165300	2664597900	29850	29850	29850	29850	0
161	20240426	165200	2664597900	29850	29850	29850	29850	0
162	20240426	165100	2664597900	29850	29850	29850	29850	0
163	20240426	165000	2664597900	29850	29850	29850	29850	0
164	20240426	164900	2664597900	29850	29850	29850	29850	0
165	20240426	164800	2664597900	29850	29850	29850	29850	0
166	20240426	164700	2664597900	29850	29850	29850	29850	0
167	20240426	164600	2664597900	29850	29850	29850	29850	0
168	20240426	164500	2664597900	29850	29850	29850	29850	0
169	20240426	164400	2664597900	29850	29850	29850	29850	0
170	20240426	164300	2664597900	29850	29850	29850	29850	0
171	20240426	164200	2664597900	29850	29850	29850	29850	0
172	20240426	164100	2664597900	29850	29850	29850	29850	0
173	20240426	164000	2664597900	29850	29850	29850	29850	0
174	20240426	163900	2664597900	29850	29850	29850	29850	0
175	20240426	163800	2664597900	29850	29850	29850	29850	0
176	20240426	163700	2664597900	29850	29850	29850	29850	0
177	20240426	163600	2664597900	29850	29850	29850	29850	0
178	20240426	163500	2664597900	29850	29850	29850	29850	0
179	20240426	163400	2664597900	29850	29850	29850	29850	0
180	20240426	163300	2664597900	29850	29850	29850	29850	0
181	20240426	163200	2664597900	29850	29850	29850	29850	0
182	20240426	163100	2664597900	29850	29850	29850	29850	1826
183	20240426	163000	2664597900	29850	29850	29850	29850	0
184	20240426	162900	2664597900	29850	29850	29850	29850	0
185	20240426	162800	2664597900	29850	29850	29850	29850	0
186	20240426	162700	2664597900	29850	29850	29850	29850	0
187	20240426	162600	2664597900	29850	29850	29850	29850	0
188	20240426	162500	2664597900	29850	29850	29850	29850	0
189	20240426	162400	2664597900	29850	29850	29850	29850	0
190	20240426	162300	2664597900	29850	29850	29850	29850	0
191	20240426	162200	2664597900	29850	29850	29850	29850	0
192	20240426	162100	2664597900	29850	29850	29850	29850	0
193	20240426	162000	2664597900	29850	29850	29850	29850	0
194	20240426	161900	2664597900	29850	29850	29850	29850	0
195	20240426	161800	2664597900	29850	29850	29850	29850	0
196	20240426	161700	2664597900	29850	29850	29850	29850	0
197	20240426	161600	2664597900	29850	29850	29850	29850	0
198	20240426	161500	2664597900	29850	29850	29850	29850	0
199	20240426	161400	2664597900	29850	29850	29850	29850	0
200	20240426	161300	2664597900	29850	29850	29850	29850	0
201	20240426	161200	2664597900	29850	29850	29850	29850	0
202	20240426	161100	2664597900	29850	29850	29850	29850	0
203	20240426	161000	2664597900	29850	29850	29850	29850	0
204	20240426	160900	2664597900	29850	29850	29850	29850	0
205	20240426	160800	2664597900	29850	29850	29850	29850	0
206	20240426	160700	2664597900	29850	29850	29850	29850	0
207	20240426	160600	2664597900	29850	29850	29850	29850	0
208	20240426	160500	2664597900	29850	29850	29850	29850	0
209	20240426	160400	2664597900	29850	29850	29850	29850	0
210	20240426	160300	2664597900	29850	29850	29850	29850	0
211	20240426	160200	2664597900	29850	29850	29850	29850	0
212	20240426	160100	2664597900	29850	29850	29850	29850	1826
213	20240426	160000	2664597900	29850	29850	29850	29850	0
214	20240426	155900	2664597900	29850	29850	29850	29850	0
215	20240426	155800	2664597900	29850	29850	29850	29850	0
216	20240426	155700	2664597900	29850	29850	29850	29850	0
217	20240426	155600	2664597900	29850	29850	29850	29850	0
218	20240426	155500	2664597900	29850	29850	29850	29850	0
219	20240426	155400	2664597900	29850	29850	29850	29850	0
220	20240426	155300	2664597900	29850	29850	29850	29850	0
221	20240426	155200	2664597900	29850	29850	29850	29850	0
222	20240426	155100	2664597900	29850	29850	29850	29850	0
223	20240426	155000	2664597900	29850	29850	29850	29850	0
224	20240426	154900	2664597900	29850	29850	29850	29850	0
225	20240426	154800	2664597900	29850	29850	29850	29850	0
226	20240426	154700	2664597900	29850	29850	29850	29850	0
227	20240426	154600	2664597900	29850	29850	29850	29850	0
228	20240426	154500	2664597900	29850	29850	29850	29850	0
229	20240426	154400	2664597900	29850	29850	29850	29850	0
230	20240426	154300	2664597900	29850	29850	29850	29850	0
231	20240426	154200	2664597900	29850	29850	29850	29850	0
232	20240426	154100	2664597900	29850	29850	29850	29850	0
233	20240426	154000	2664597900	29850	29850	29850	29850	0
234	20240426	153900	2664597900	29850	29850	29850	29850	0
235	20240426	153800	2664597900	29850	29850	29850	29850	0
236	20240426	153700	2664597900	29850	29850	29850	29850	0
237	20240426	153600	2664597900	29850	29850	29850	29850	0
238	20240426	153500	2664597900	29850	29850	29850	29850	0
239	20240426	153400	2664597900	29850	29850	29850	29850	0
240	20240426	153300	2664597900	29850	29850	29850	29850	0
241	20240426	153200	2664597900	29850	29850	29850	29850	0
242	20240426	153100	2664597900	29850	29850	29850	29850	1826
243	20240426	153000	2664597900	29850	29850	29850	29850	1826
244	20240426	152900	2610091800	29850	29850	29850	29850	0
245	20240426	152800	2610091800	29850	29850	29850	29850	0
246	20240426	152700	2610091800	29850	29850	29850	29850	0
247	20240426	152600	2610091800	29850	29850	29850	29850	0
248	20240426	152500	2610091800	29850	29850	29850	29850	0
249	20240426	152400	2610091800	29850	29850	29850	29850	0
250	20240426	152300	2610091800	29850	29850	29850	29850	0
251	20240426	152200	2610091800	29850	29850	29850	29850	0
252	20240426	152100	2610091800	29850	29850	29850	29850	0
253	20240426	152000	2610091800	29850	29850	29850	29850	0
254	20240426	151900	2610091800	29850	29800	29850	29800	171
255	20240426	151800	2604987600	29800	29850	29850	29800	425
256	20240426	151700	2592301500	29850	29850	29850	29850	6
257	20240426	151600	2592122400	29900	29900	29950	29850	539
258	20240426	151500	2576009000	29900	29900	29900	29900	24
259	20240426	151400	2575291400	29900	29900	29900	29900	99
260	20240426	151300	2572331300	29850	29850	29850	29850	231
261	20240426	151200	2565435950	29850	29750	29850	29750	1521
262	20240426	151100	2520106600	29750	29750	29750	29750	99
263	20240426	151000	2517161350	29750	29700	29750	29700	21
264	20240426	150900	2516536800	29700	29750	29750	29700	125
265	20240426	150800	2512818550	29700	29700	29700	29700	159
266	20240426	150700	2508096250	29650	29700	29700	29650	112
267	20240426	150600	2504770350	29700	29700	29700	29650	69
268	20240426	150500	2502724300	29650	29650	29700	29650	614
269	20240426	150400	2484516650	29650	29700	29700	29650	442
270	20240426	150300	2471409250	29700	29700	29700	29700	308
271	20240426	150200	2462261650	29700	29750	29750	29700	6
272	20240426	150100	2462083400	29750	29700	29750	29700	24
273	20240426	150000	2461370100	29700	29650	29700	29650	44
274	20240426	145900	2460065450	29650	29650	29650	29650	1
275	20240426	145800	2460035800	29700	29700	29700	29700	317
276	20240426	145700	2450620900	29650	29700	29700	29650	3289
277	20240426	145600	2352952600	29700	29750	29750	29700	318
278	20240426	145500	2343505150	29750	29800	29800	29750	1529
279	20240426	145400	2298016400	29800	29800	29800	29800	10
280	20240426	145300	2297718400	29800	29800	29800	29800	69
281	20240426	145200	2295662200	29750	29750	29750	29750	40
282	20240426	145100	2294472200	29850	29800	29850	29800	81
283	20240426	145000	2292058350	29800	29800	29800	29800	294
284	20240426	144900	2283297150	29800	29800	29800	29800	50
285	20240426	144800	2281807150	29850	29800	29850	29800	130
286	20240426	144700	2277931350	29800	29800	29800	29800	138
287	20240426	144600	2273818950	29800	29750	29800	29750	488
288	20240426	144500	2259296500	29750	29750	29750	29700	13
289	20240426	144400	2258910300	29750	29750	29750	29750	410
290	20240426	144300	2246712800	29750	29750	29750	29750	144
291	20240426	144200	2242428800	29800	29800	29800	29800	2048
292	20240426	144100	2181398400	29800	29800	29800	29800	11
293	20240426	144000	2181070600	29850	29800	29850	29800	3
294	20240426	143900	2180981150	29850	29850	29850	29850	0
295	20240426	143800	2180981150	29850	29850	29850	29850	79
296	20240426	143700	2178623000	29850	29850	29850	29850	108
297	20240426	143600	2175399200	29850	29800	29850	29800	52
298	20240426	143500	2173849100	29800	29800	29800	29800	78
299	20240426	143400	2171524700	29800	29800	29800	29800	1
300	20240426	143300	2171494900	29800	29800	29800	29800	0
301	20240426	143200	2171494900	29800	29800	29800	29800	0
302	20240426	143100	2171494900	29800	29800	29800	29800	51
303	20240426	143000	2169975100	29800	29800	29800	29800	71
304	20240426	142900	2167859300	29800	29800	29800	29800	47
305	20240426	142800	2166458700	29800	29800	29800	29700	11
306	20240426	142700	2166131000	29800	29750	29800	29750	23
307	20240426	142600	2165446700	29750	29700	29750	29700	21
308	20240426	142500	2164822400	29650	29650	29700	29650	111
309	20240426	142400	2161531150	29650	29750	29750	29650	243
310	20240426	142300	2154312950	29750	29750	29750	29750	0
311	20240426	142200	2154312950	29750	29750	29750	29750	0
312	20240426	142100	2154312950	29750	29750	29750	29750	10
313	20240426	142000	2154015450	29750	29750	29750	29750	115
314	20240426	141900	2150594200	29750	29750	29750	29750	0
315	20240426	141800	2150594200	29750	29750	29750	29750	2
316	20240426	141700	2150534700	29750	29750	29750	29700	92
317	20240426	141600	2147801750	29750	29700	29750	29700	86
318	20240426	141500	2145246250	29700	29700	29750	29700	8
319	20240426	141400	2145008450	29750	29750	29750	29750	27
320	20240426	141300	2144205200	29750	29700	29750	29700	3
321	20240426	141200	2144116000	29700	29700	29700	29700	0
322	20240426	141100	2144116000	29700	29800	29800	29700	148
323	20240426	141000	2139720300	29700	29800	29800	29700	7
324	20240426	140900	2139512300	29700	29700	29850	29700	748
325	20240426	140800	2117234150	29700	29700	29700	29650	836
326	20240426	140700	2092444950	29700	29700	29750	29700	606
327	20240426	140600	2074446650	29700	29700	29700	29700	41
328	20240426	140500	2073228950	29750	29750	29750	29750	68
329	20240426	140400	2071205950	29750	29750	29750	29750	10
330	20240426	140300	2070908450	29750	29750	29750	29750	60
331	20240426	140200	2069123450	29750	29750	29750	29750	16
332	20240426	140100	2068647450	29750	29750	29750	29750	30
333	20240426	140000	2067754950	29750	29750	29750	29750	5
334	20240426	135900	2067606200	29750	29750	29750	29750	0
335	20240426	135800	2067606200	29750	29750	29750	29750	12
336	20240426	135700	2067249200	29750	29750	29750	29750	37
337	20240426	135600	2066148450	29700	29700	29700	29700	5
338	20240426	135500	2065999950	29700	29700	29700	29700	233
339	20240426	135400	2059079850	29700	29750	29750	29700	456
340	20240426	135300	2045536350	29750	29750	29750	29750	0
341	20240426	135200	2045536350	29750	29750	29750	29750	1
342	20240426	135100	2045506600	29750	29750	29750	29750	2
343	20240426	135000	2045447100	29700	29700	29700	29700	200
344	20240426	134900	2039507100	29700	29700	29700	29700	0
345	20240426	134800	2039507100	29700	29700	29700	29700	5
346	20240426	134700	2039358600	29700	29750	29750	29700	4
347	20240426	134600	2039239750	29800	29750	29800	29750	244
348	20240426	134500	2031980650	29750	29750	29750	29750	10
349	20240426	134400	2031683150	29700	29700	29700	29700	0
350	20240426	134300	2031683150	29700	29700	29700	29700	0
351	20240426	134200	2031683150	29700	29700	29700	29700	0
352	20240426	134100	2031683150	29700	29700	29700	29700	92
353	20240426	134000	2028950750	29700	29700	29700	29700	0
354	20240426	133900	2028950750	29700	29700	29700	29700	5
355	20240426	133800	2028802250	29750	29750	29750	29700	126
356	20240426	133700	2025059950	29700	29700	29700	29700	6
357	20240426	133600	2024881750	29700	29700	29700	29700	0
358	20240426	133500	2024881750	29700	29700	29700	29700	0
359	20240426	133400	2024881750	29700	29750	29750	29700	2895
360	20240426	133300	1938762150	29750	29750	29750	29750	14
361	20240426	133200	1938345650	29750	29750	29750	29750	298
362	20240426	133100	1929480150	29800	29750	29800	29750	141
363	20240426	133000	1925285350	29750	29750	29750	29750	6
364	20240426	132900	1925106850	29750	29750	29750	29750	1
365	20240426	132800	1925077100	29800	29800	29800	29800	1
366	20240426	132700	1925047300	29800	29800	29800	29800	101
367	20240426	132600	1922037500	29800	29750	29800	29750	111
368	20240426	132500	1918734700	29800	29800	29800	29800	0
369	20240426	132400	1918734700	29800	29800	29800	29800	17
370	20240426	132300	1918228100	29750	29750	29800	29750	840
371	20240426	132200	1893238050	29750	29800	29800	29750	1269
372	20240426	132100	1855471200	29800	29750	29800	29750	13
373	20240426	132000	1855083950	29800	29800	29800	29800	27
374	20240426	131900	1854279350	29800	29800	29800	29800	10
375	20240426	131800	1853981350	29800	29750	29800	29750	24
376	20240426	131700	1853267150	29800	29800	29800	29800	0
377	20240426	131600	1853267150	29800	29800	29800	29800	114
378	20240426	131500	1849869950	29800	29800	29800	29800	5
379	20240426	131400	1849720950	29800	29800	29800	29800	561
380	20240426	131300	1833003150	29800	29800	29800	29800	72
381	20240426	131200	1830857550	29800	29800	29800	29800	0
382	20240426	131100	1830857550	29800	29800	29800	29800	0
383	20240426	131000	1830857550	29800	29800	29850	29800	212
384	20240426	130900	1824539900	29800	29800	29800	29800	0
385	20240426	130800	1824539900	29800	29800	29800	29800	6
386	20240426	130700	1824361100	29800	29800	29800	29800	189
387	20240426	130600	1818728900	29800	29800	29800	29800	1
388	20240426	130500	1818699100	29750	29750	29750	29750	33
389	20240426	130400	1817717350	29750	29750	29750	29750	35
390	20240426	130300	1816676100	29750	29800	29800	29750	3
391	20240426	130200	1816586750	29850	29850	29850	29850	7
392	20240426	130100	1816377800	29800	29800	29800	29800	0
393	20240426	130000	1816377800	29800	29800	29800	29800	144
394	20240426	125900	1812086600	29850	29850	29850	29850	2
395	20240426	125800	1812026900	29800	29800	29800	29800	90
396	20240426	125700	1809344900	29800	29800	29800	29800	2
397	20240426	125600	1809285300	29800	29800	29800	29800	257
398	20240426	125500	1801626700	29750	29750	29750	29750	28
399	20240426	125400	1800793700	29800	29800	29800	29800	1
400	20240426	125300	1800763900	29750	29750	29750	29750	59
401	20240426	125200	1799008650	29750	29800	29800	29750	1082
402	20240426	125100	1766768600	29850	29850	29850	29850	118
403	20240426	125000	1763246300	29950	29950	29950	29950	0
404	20240426	124900	1763246300	29950	29950	29950	29950	5
405	20240426	124800	1763096550	29950	29950	29950	29950	33
406	20240426	124700	1762108200	29950	29900	29950	29850	127
407	20240426	124600	1758315200	30000	30000	30000	30000	1
408	20240426	124500	1758285200	30000	29900	30000	29900	25
409	20240426	124400	1757537400	29900	29900	29900	29900	0
410	20240426	124300	1757537400	29900	29900	29900	29900	12
411	20240426	124200	1757178600	29900	29900	29900	29900	115
412	20240426	124100	1753740100	29900	29900	29900	29900	1
413	20240426	124000	1753710200	30000	29950	30000	29950	50
414	20240426	123900	1752212150	30000	30000	30000	30000	1
415	20240426	123800	1752182150	29900	30000	30000	29900	171
416	20240426	123700	1747069150	29900	29900	29900	29900	0
417	20240426	123600	1747069150	29900	29900	29900	29900	110
418	20240426	123500	1743780150	29850	29850	29850	29850	1
419	20240426	123400	1743750300	29850	29850	29850	29850	158
420	20240426	123300	1739034000	29800	29800	29800	29800	0
421	20240426	123200	1739034000	29800	29800	29800	29800	14
422	20240426	123100	1738616800	29800	29800	29800	29800	72
423	20240426	123000	1736471200	29750	29800	29800	29750	155
424	20240426	122900	1731854850	29850	29850	29850	29850	39
425	20240426	122800	1730690700	29900	29900	29900	29900	0
426	20240426	122700	1730690700	29900	29850	29900	29850	362
427	20240426	122600	1719883700	29850	29850	29850	29850	7
428	20240426	122500	1719674750	29850	29850	29850	29750	18
429	20240426	122400	1719137550	29850	29850	29850	29850	51
430	20240426	122300	1717615200	29850	29850	29850	29850	1
431	20240426	122200	1717585350	29850	29900	29900	29850	2
432	20240426	122100	1717525600	29900	29850	29900	29750	1445
433	20240426	122000	1674464400	29850	29850	29850	29850	1
434	20240426	121900	1674434550	29850	29850	29850	29850	2
435	20240426	121800	1674374850	29850	29850	29850	29850	39
436	20240426	121700	1673210700	29850	29850	29850	29850	43
437	20240426	121600	1671927150	29850	29850	29850	29850	106
438	20240426	121500	1668763050	29850	29850	29850	29850	59
439	20240426	121400	1667001900	29800	29850	29850	29800	37
440	20240426	121300	1665897600	29850	29850	29850	29850	65
441	20240426	121200	1663957350	29850	29850	29850	29850	1
442	20240426	121100	1663927500	29850	29800	29850	29800	64
443	20240426	121000	1662019850	29850	29850	29850	29800	292
444	20240426	120900	1653303700	29900	29900	29900	29900	77
445	20240426	120800	1651001400	29900	29900	29900	29900	0
446	20240426	120700	1651001400	29900	29900	29900	29900	928
447	20240426	120600	1623254200	29950	29950	29950	29950	5
448	20240426	120500	1623104450	30000	30000	30000	30000	2
449	20240426	120400	1623044450	30000	30000	30000	29950	148
450	20240426	120300	1618609450	29950	29950	29950	29950	0
451	20240426	120200	1618609450	29950	29950	29950	29950	0
452	20240426	120100	1618609450	29950	29950	29950	29950	4
453	20240426	120000	1618489650	29950	29900	29950	29900	130
454	20240426	115900	1614602600	29900	29850	29900	29850	95
455	20240426	115800	1611762600	29900	29900	29900	29900	0
456	20240426	115700	1611762600	29900	29900	29900	29900	0
457	20240426	115600	1611762600	29900	29900	29900	29900	21
458	20240426	115500	1611134700	29900	29850	29900	29850	174
459	20240426	115400	1605940350	29850	29900	29900	29850	1200
460	20240426	115300	1570087350	29950	29950	29950	29950	59
461	20240426	115200	1568320300	30000	30000	30000	30000	73
462	20240426	115100	1566130300	30000	30000	30000	30000	1
463	20240426	115000	1566100300	30000	30000	30000	30000	0
464	20240426	114900	1566100300	30000	30000	30000	30000	0
465	20240426	114800	1566100300	30000	30000	30000	30000	1
466	20240426	114700	1566070300	30000	30000	30000	30000	74
467	20240426	114600	1563850300	30050	30050	30050	30050	1
468	20240426	114500	1563820250	30050	30050	30050	30050	0
469	20240426	114400	1563820250	30050	30050	30050	30050	6
470	20240426	114300	1563639950	30050	30050	30050	30050	3
471	20240426	114200	1563549800	30050	30050	30050	30050	2
472	20240426	114100	1563489700	30050	30050	30050	30050	0
473	20240426	114000	1563489700	30050	30050	30050	30050	0
474	20240426	113900	1563489700	30050	30100	30100	30050	118
475	20240426	113800	1559943700	30100	30100	30100	30100	2
476	20240426	113700	1559883500	30100	30100	30100	30100	1
477	20240426	113600	1559853400	30100	30100	30150	30050	10
478	20240426	113500	1559552550	30150	30100	30150	30100	16
479	20240426	113400	1559070900	30100	30100	30100	30100	0
480	20240426	113300	1559070900	30100	30100	30100	30100	100
481	20240426	113200	1556060900	30100	30100	30100	30100	38
482	20240426	113100	1554917100	30050	30050	30050	30050	116
483	20240426	113000	1551431300	30050	30050	30050	30050	0
484	20240426	112900	1551431300	30050	30050	30050	30050	134
485	20240426	112800	1547404600	30100	30100	30100	30100	0
486	20240426	112700	1547404600	30100	30100	30100	30100	0
487	20240426	112600	1547404600	30100	30150	30150	30100	9
488	20240426	112500	1547133350	30150	30150	30150	30150	0
489	20240426	112400	1547133350	30150	30150	30150	30150	0
490	20240426	112300	1547133350	30150	30150	30150	30150	33
491	20240426	112200	1546138400	30150	30150	30150	30150	10
492	20240426	112100	1545836900	30200	30200	30200	30200	0
493	20240426	112000	1545836900	30200	30200	30200	30200	3
494	20240426	111900	1545746300	30200	30200	30200	30200	0
495	20240426	111800	1545746300	30200	30200	30200	30200	1
496	20240426	111700	1545716100	30050	30050	30050	30050	10
497	20240426	111600	1545415600	30250	30100	30250	30100	466
498	20240426	111500	1531351100	30150	30150	30150	30150	29
499	20240426	111400	1530476750	30150	30150	30150	30150	254
500	20240426	111300	1522818650	30100	30100	30100	30100	22
501	20240426	111200	1522156450	30100	30100	30100	30100	277
502	20240426	111100	1513818750	30100	30050	30100	30000	303
503	20240426	111000	1504704350	30000	30000	30000	30000	440
504	20240426	110900	1491504350	30050	30050	30050	30050	60
505	20240426	110800	1489701350	30050	30000	30050	30000	6
506	20240426	110700	1489521300	29950	29950	29950	29950	0
507	20240426	110600	1489521300	29950	30000	30050	29950	641
508	20240426	110500	1470289950	30000	30000	30000	30000	292
509	20240426	110400	1461529950	30000	30000	30000	30000	4
510	20240426	110300	1461409950	30000	30000	30000	30000	0
511	20240426	110200	1461409950	30000	30000	30000	30000	113
512	20240426	110100	1458019950	29950	29900	29950	29900	355
513	20240426	110000	1447400200	29900	29950	29950	29900	368
514	20240426	105900	1436396950	29900	29950	29950	29900	32
515	20240426	105800	1435440100	30000	30000	30000	30000	0
516	20240426	105700	1435440100	30000	30000	30000	30000	1
517	20240426	105600	1435410100	30000	29950	30100	29950	971
518	20240426	105500	1406283550	29800	29900	29900	29800	255
519	20240426	105400	1398664050	29900	29900	29950	29800	1105
520	20240426	105300	1365713000	29950	29800	29950	29800	483
521	20240426	105200	1351283700	29800	29750	29800	29750	3
522	20240426	105100	1351194350	29750	29750	29750	29750	420
523	20240426	105000	1338699350	29750	29800	29800	29750	104
524	20240426	104900	1335602900	29800	29750	29800	29750	38
525	20240426	104800	1334471500	29750	29800	29800	29750	63
526	20240426	104700	1332596000	29800	29800	29800	29800	225
527	20240426	104600	1325891000	29800	29800	29800	29800	101
528	20240426	104500	1322881200	29900	29900	29900	29900	1
529	20240426	104400	1322851300	29750	29800	29800	29750	25
530	20240426	104300	1322107050	29850	29850	29850	29850	16
531	20240426	104200	1321629450	29850	29850	29850	29850	189
532	20240426	104100	1315987800	29850	29800	29850	29800	7
533	20240426	104000	1315779150	29750	29750	29750	29750	2
534	20240426	103900	1315719650	29700	29750	29750	29700	383
535	20240426	103800	1304333900	29700	29800	29800	29700	891
536	20240426	103700	1277837850	29800	29750	29800	29750	63
537	20240426	103600	1275963550	29850	29750	29850	29750	300
538	20240426	103500	1267025200	29700	29750	29750	29650	773
539	20240426	103400	1244066350	29750	29750	29800	29750	148
540	20240426	103300	1239663250	29750	29800	29800	29750	481
541	20240426	103200	1225331300	29800	29800	29800	29800	0
542	20240426	103100	1225331300	29800	29900	29900	29800	124
543	20240426	103000	1221626000	29850	29800	29850	29800	35
544	20240426	102900	1220582950	29800	29800	29800	29750	53
545	20240426	102800	1219005900	29750	29750	29750	29750	126
546	20240426	102700	1215257400	29800	29900	29900	29800	675
547	20240426	102600	1195130250	29850	29850	29850	29850	600
548	20240426	102500	1177220250	29900	29900	29950	29850	32
549	20240426	102400	1176263700	29950	29950	29950	29900	50
550	20240426	102300	1174768550	29900	29900	29900	29850	92
551	20240426	102200	1172019250	29900	29850	29900	29850	224
552	20240426	102100	1165332600	29850	29850	29850	29800	38
553	20240426	102000	1164199200	29850	29900	29900	29850	52
554	20240426	101900	1162646900	29900	29900	29900	29900	36
555	20240426	101800	1161570500	29900	29900	29900	29750	2150
556	20240426	101700	1097458000	29950	29950	29950	29950	118
557	20240426	101600	1093923900	29950	29950	29950	29950	0
558	20240426	101500	1093923900	29950	29950	30000	29900	69
559	20240426	101400	1091857850	29950	30000	30000	29950	330
560	20240426	101300	1081971600	29950	29900	29950	29900	31
561	20240426	101200	1081043400	29950	29900	29950	29900	54
562	20240426	101100	1079427850	29900	29950	30000	29900	181
563	20240426	101000	1074014650	29950	29900	29950	29900	429
564	20240426	100900	1061182300	29900	29900	29900	29900	103
565	20240426	100800	1058102600	29850	29900	29900	29850	166
566	20240426	100700	1053140050	29900	29900	29900	29850	643
567	20240426	100600	1033941350	29900	29950	29950	29900	609
568	20240426	100500	1015730350	29950	29950	29950	29950	308
569	20240426	100400	1006505750	29950	29950	29950	29950	101
570	20240426	100300	1003480800	29900	29950	29950	29900	815
571	20240426	100200	979096650	30000	30000	30000	30000	4
572	20240426	100100	978976650	30000	29950	30000	29950	228
573	20240426	100000	972147000	29950	29950	29950	29950	175
574	20240426	095900	966905750	29950	30000	30000	29900	296
575	20240426	095800	958041100	29950	30100	30100	29950	997
576	20240426	095700	928107750	30100	30100	30100	30050	12
577	20240426	095600	927746950	30050	30100	30100	30050	195
578	20240426	095500	921881200	30050	30050	30050	30050	237
579	20240426	095400	914759350	30100	30100	30100	30100	470
580	20240426	095300	900612350	30150	30150	30150	30150	190
581	20240426	095200	894883850	30150	30150	30150	30150	344
582	20240426	095100	884512250	30150	30150	30150	30150	74
583	20240426	095000	882281150	30150	30200	30200	30150	166
584	20240426	094900	877273450	30200	30200	30250	30200	619
585	20240426	094800	858579550	30200	30300	30300	30200	1000
586	20240426	094700	828334550	30300	30200	30300	30200	291
587	20240426	094600	819529950	30200	30200	30200	30200	18
588	20240426	094500	818986350	30200	30200	30200	30200	224
589	20240426	094400	812221550	30250	30300	30300	30250	179
590	20240426	094300	806803650	30300	30200	30300	30200	72
591	20240426	094200	804629150	30200	30250	30300	30200	324
592	20240426	094100	794838250	30200	30250	30250	30200	74
593	20240426	094000	792600200	30250	30250	30250	30250	45
594	20240426	093900	791238950	30250	30200	30250	30200	184
595	20240426	093800	785677000	30250	30300	30350	30250	170
596	20240426	093700	780533800	30350	30350	30350	30250	606
597	20240426	093600	762169850	30400	30400	30400	30400	9
598	20240426	093500	761896250	30400	30400	30450	30350	139
599	20240426	093400	757668100	30350	30300	30350	30300	187
600	20240426	093300	751996000	30350	30300	30350	30200	645
601	20240426	093200	732465750	30300	30250	30300	30250	535
602	20240426	093100	716281250	30250	30400	30450	30250	1168
603	20240426	093000	680834550	30450	30450	30450	30450	55
604	20240426	092900	679159800	30500	30500	30500	30500	2
605	20240426	092800	679098800	30500	30500	30500	30450	273
606	20240426	092700	670784750	30500	30500	30500	30500	636
607	20240426	092600	651386750	30500	30550	30600	30500	676
608	20240426	092500	630743350	30550	30600	30600	30550	853
609	20240426	092400	604684150	30600	30600	30650	30600	749
610	20240426	092300	581762450	30600	30600	30600	30600	18
611	20240426	092200	581211650	30600	30550	30600	30550	249
612	20240426	092100	573604550	30550	30650	30700	30550	1110
613	20240426	092000	539563850	30650	30550	30650	30450	573
614	20240426	091900	522019750	30450	30550	30650	30450	1174
615	20240426	091800	486202750	30650	30650	30700	30500	1180
616	20240426	091700	450095700	30700	30550	30700	30550	1956
617	20240426	091600	390183500	30550	30500	30550	30450	738
618	20240426	091500	367678300	30450	30400	30550	30400	1359
619	20240426	091400	326239600	30400	30200	30400	30200	380
620	20240426	091300	314724150	30200	30250	30250	30200	185
621	20240426	091200	309133400	30250	30050	30250	30050	1938
622	20240426	091100	250644300	30050	30100	30100	30050	507
623	20240426	091000	235384550	30150	30100	30150	30100	114
624	20240426	090900	231947500	30200	30100	30200	30100	513
625	20240426	090800	216502000	30200	30100	30200	30050	160
626	20240426	090700	211680300	30100	30050	30100	30000	550
627	20240426	090600	195141200	30050	30200	30200	30050	777
628	20240426	090500	171760550	30100	30200	30350	30100	1140
629	20240426	090400	137315050	30200	30150	30250	30150	552
630	20240426	090300	120635450	30100	30350	30350	30100	50
631	20240426	090200	119120450	30350	30050	30350	30050	696
632	20240426	090100	98124800	29950	30000	30050	29850	572
633	20240426	090000	80991250	30050	30350	30400	30050	2681