KissMeData/043150/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	192600	238380200	29600	29600	29600	29600	248
3	20240426	192500	238380200	29600	29600	29600	29600	0
4	20240426	192400	238380200	29600	29600	29600	29600	0
5	20240426	192300	238380200	29600	29600	29600	29600	0
6	20240426	192200	238380200	29600	29600	29600	29600	0
7	20240426	192100	238380200	29600	29600	29600	29600	0
8	20240426	192000	238380200	29600	29600	29600	29600	0
9	20240426	191900	238380200	29600	29600	29600	29600	0
10	20240426	191800	238380200	29600	29600	29600	29600	0
11	20240426	191700	238380200	29600	29600	29600	29600	0
12	20240426	191600	238380200	29600	29600	29600	29600	0
13	20240426	191500	238380200	29600	29600	29600	29600	0
14	20240426	191400	238380200	29600	29600	29600	29600	0
15	20240426	191300	238380200	29600	29600	29600	29600	0
16	20240426	191200	238380200	29600	29600	29600	29600	0
17	20240426	191100	238380200	29600	29600	29600	29600	0
18	20240426	191000	238380200	29600	29600	29600	29600	0
19	20240426	190900	238380200	29600	29600	29600	29600	0
20	20240426	190800	238380200	29600	29600	29600	29600	0
21	20240426	190700	238380200	29600	29600	29600	29600	0
22	20240426	190600	238380200	29600	29600	29600	29600	0
23	20240426	190500	238380200	29600	29600	29600	29600	0
24	20240426	190400	238380200	29600	29600	29600	29600	0
25	20240426	190300	238380200	29600	29600	29600	29600	0
26	20240426	190200	238380200	29600	29600	29600	29600	0
27	20240426	190100	238380200	29600	29600	29600	29600	0
28	20240426	190000	238380200	29600	29600	29600	29600	0
29	20240426	185900	238380200	29600	29600	29600	29600	0
30	20240426	185800	238380200	29600	29600	29600	29600	0
31	20240426	185700	238380200	29600	29600	29600	29600	0
32	20240426	185600	238380200	29600	29600	29600	29600	248
33	20240426	185500	238380200	29600	29600	29600	29600	0
34	20240426	185400	238380200	29600	29600	29600	29600	0
35	20240426	185300	238380200	29600	29600	29600	29600	0
36	20240426	185200	238380200	29600	29600	29600	29600	0
37	20240426	185100	238380200	29600	29600	29600	29600	0
38	20240426	185000	238380200	29600	29600	29600	29600	0
39	20240426	184900	238380200	29600	29600	29600	29600	0
40	20240426	184800	238380200	29600	29600	29600	29600	0
41	20240426	184700	238380200	29600	29600	29600	29600	0
42	20240426	184600	238380200	29600	29600	29600	29600	0
43	20240426	184500	238380200	29600	29600	29600	29600	0
44	20240426	184400	238380200	29600	29600	29600	29600	0
45	20240426	184300	238380200	29600	29600	29600	29600	0
46	20240426	184200	238380200	29600	29600	29600	29600	0
47	20240426	184100	238380200	29600	29600	29600	29600	0
48	20240426	184000	238380200	29600	29600	29600	29600	0
49	20240426	183900	238380200	29600	29600	29600	29600	0
50	20240426	183800	238380200	29600	29600	29600	29600	0
51	20240426	183700	238380200	29600	29600	29600	29600	0
52	20240426	183600	238380200	29600	29600	29600	29600	0
53	20240426	183500	238380200	29600	29600	29600	29600	0
54	20240426	183400	238380200	29600	29600	29600	29600	0
55	20240426	183300	238380200	29600	29600	29600	29600	0
56	20240426	183200	238380200	29600	29600	29600	29600	0
57	20240426	183100	238380200	29600	29600	29600	29600	0
58	20240426	183000	238380200	29600	29600	29600	29600	0
59	20240426	182900	238380200	29600	29600	29600	29600	0
60	20240426	182800	238380200	29600	29600	29600	29600	0
61	20240426	182700	238380200	29600	29600	29600	29600	0
62	20240426	182600	238380200	29600	29600	29600	29600	248
63	20240426	182500	238380200	29600	29600	29600	29600	0
64	20240426	182400	238380200	29600	29600	29600	29600	0
65	20240426	182300	238380200	29600	29600	29600	29600	0
66	20240426	182200	238380200	29600	29600	29600	29600	0
67	20240426	182100	238380200	29600	29600	29600	29600	0
68	20240426	182000	238380200	29600	29600	29600	29600	0
69	20240426	181900	238380200	29600	29600	29600	29600	0
70	20240426	181800	238380200	29600	29600	29600	29600	0
71	20240426	181700	238380200	29600	29600	29600	29600	0
72	20240426	181600	238380200	29600	29600	29600	29600	0
73	20240426	181500	238380200	29600	29600	29600	29600	0
74	20240426	181400	238380200	29600	29600	29600	29600	0
75	20240426	181300	238380200	29600	29600	29600	29600	0
76	20240426	181200	238380200	29600	29600	29600	29600	0
77	20240426	181100	238380200	29600	29600	29600	29600	0
78	20240426	181000	238380200	29600	29600	29600	29600	0
79	20240426	180900	238380200	29600	29600	29600	29600	0
80	20240426	180800	238380200	29600	29600	29600	29600	0
81	20240426	180700	238380200	29600	29600	29600	29600	0
82	20240426	180600	238380200	29600	29600	29600	29600	0
83	20240426	180500	238380200	29600	29600	29600	29600	0
84	20240426	180400	238380200	29600	29600	29600	29600	0
85	20240426	180300	238380200	29600	29600	29600	29600	0
86	20240426	180200	238380200	29600	29600	29600	29600	0
87	20240426	180100	238380200	29600	29600	29600	29600	0
88	20240426	180000	238380200	29600	29600	29600	29600	0
89	20240426	175900	238380200	29600	29600	29600	29600	0
90	20240426	175800	238380200	29600	29600	29600	29600	0
91	20240426	175700	238380200	29600	29600	29600	29600	0
92	20240426	175600	238380200	29600	29600	29600	29600	248
93	20240426	175500	238380200	29600	29600	29600	29600	0
94	20240426	175400	238380200	29600	29600	29600	29600	0
95	20240426	175300	238380200	29600	29600	29600	29600	0
96	20240426	175200	238380200	29600	29600	29600	29600	0
97	20240426	175100	238380200	29600	29600	29600	29600	0
98	20240426	175000	238380200	29600	29600	29600	29600	0
99	20240426	174900	238380200	29600	29600	29600	29600	0
100	20240426	174800	238380200	29600	29600	29600	29600	0
101	20240426	174700	238380200	29600	29600	29600	29600	0
102	20240426	174600	238380200	29600	29600	29600	29600	0
103	20240426	174500	238380200	29600	29600	29600	29600	0
104	20240426	174400	238380200	29600	29600	29600	29600	0
105	20240426	174300	238380200	29600	29600	29600	29600	0
106	20240426	174200	238380200	29600	29600	29600	29600	0
107	20240426	174100	238380200	29600	29600	29600	29600	0
108	20240426	174000	238380200	29600	29600	29600	29600	0
109	20240426	173900	238380200	29600	29600	29600	29600	0
110	20240426	173800	238380200	29600	29600	29600	29600	0
111	20240426	173700	238380200	29600	29600	29600	29600	0
112	20240426	173600	238380200	29600	29600	29600	29600	0
113	20240426	173500	238380200	29600	29600	29600	29600	0
114	20240426	173400	238380200	29600	29600	29600	29600	0
115	20240426	173300	238380200	29600	29600	29600	29600	0
116	20240426	173200	238380200	29600	29600	29600	29600	0
117	20240426	173100	238380200	29600	29600	29600	29600	0
118	20240426	173000	238380200	29600	29600	29600	29600	0
119	20240426	172900	238380200	29600	29600	29600	29600	0
120	20240426	172800	238380200	29600	29600	29600	29600	0
121	20240426	172700	238380200	29600	29600	29600	29600	0
122	20240426	172600	238380200	29600	29600	29600	29600	248
123	20240426	172500	238380200	29600	29600	29600	29600	0
124	20240426	172400	238380200	29600	29600	29600	29600	0
125	20240426	172300	238380200	29600	29600	29600	29600	0
126	20240426	172200	238380200	29600	29600	29600	29600	0
127	20240426	172100	238380200	29600	29600	29600	29600	0
128	20240426	172000	238380200	29600	29600	29600	29600	0
129	20240426	171900	238380200	29600	29600	29600	29600	0
130	20240426	171800	238380200	29600	29600	29600	29600	0
131	20240426	171700	238380200	29600	29600	29600	29600	0
132	20240426	171600	238380200	29600	29600	29600	29600	0
133	20240426	171500	238380200	29600	29600	29600	29600	0
134	20240426	171400	238380200	29600	29600	29600	29600	0
135	20240426	171300	238380200	29600	29600	29600	29600	0
136	20240426	171200	238380200	29600	29600	29600	29600	0
137	20240426	171100	238380200	29600	29600	29600	29600	0
138	20240426	171000	238380200	29600	29600	29600	29600	0
139	20240426	170900	238380200	29600	29600	29600	29600	0
140	20240426	170800	238380200	29600	29600	29600	29600	0
141	20240426	170700	238380200	29600	29600	29600	29600	0
142	20240426	170600	238380200	29600	29600	29600	29600	0
143	20240426	170500	238380200	29600	29600	29600	29600	0
144	20240426	170400	238380200	29600	29600	29600	29600	0
145	20240426	170300	238380200	29600	29600	29600	29600	0
146	20240426	170200	238380200	29600	29600	29600	29600	0
147	20240426	170100	238380200	29600	29600	29600	29600	0
148	20240426	170000	238380200	29600	29600	29600	29600	0
149	20240426	165900	238380200	29600	29600	29600	29600	0
150	20240426	165800	238380200	29600	29600	29600	29600	0
151	20240426	165700	238380200	29600	29600	29600	29600	0
152	20240426	165600	238380200	29600	29600	29600	29600	248
153	20240426	165500	238380200	29600	29600	29600	29600	0
154	20240426	165400	238380200	29600	29600	29600	29600	0
155	20240426	165300	238380200	29600	29600	29600	29600	0
156	20240426	165200	238380200	29600	29600	29600	29600	0
157	20240426	165100	238380200	29600	29600	29600	29600	0
158	20240426	165000	238380200	29600	29600	29600	29600	0
159	20240426	164900	238380200	29600	29600	29600	29600	0
160	20240426	164800	238380200	29600	29600	29600	29600	0
161	20240426	164700	238380200	29600	29600	29600	29600	0
162	20240426	164600	238380200	29600	29600	29600	29600	0
163	20240426	164500	238380200	29600	29600	29600	29600	0
164	20240426	164400	238380200	29600	29600	29600	29600	0
165	20240426	164300	238380200	29600	29600	29600	29600	0
166	20240426	164200	238380200	29600	29600	29600	29600	0
167	20240426	164100	238380200	29600	29600	29600	29600	0
168	20240426	164000	238380200	29600	29600	29600	29600	0
169	20240426	163900	238380200	29600	29600	29600	29600	0
170	20240426	163800	238380200	29600	29600	29600	29600	0
171	20240426	163700	238380200	29600	29600	29600	29600	0
172	20240426	163600	238380200	29600	29600	29600	29600	0
173	20240426	163500	238380200	29600	29600	29600	29600	0
174	20240426	163400	238380200	29600	29600	29600	29600	0
175	20240426	163300	238380200	29600	29600	29600	29600	0
176	20240426	163200	238380200	29600	29600	29600	29600	0
177	20240426	163100	238380200	29600	29600	29600	29600	0
178	20240426	163000	238380200	29600	29600	29600	29600	0
179	20240426	162900	238380200	29600	29600	29600	29600	0
180	20240426	162800	238380200	29600	29600	29600	29600	0
181	20240426	162700	238380200	29600	29600	29600	29600	0
182	20240426	162600	238380200	29600	29600	29600	29600	248
183	20240426	162500	238380200	29600	29600	29600	29600	0
184	20240426	162400	238380200	29600	29600	29600	29600	0
185	20240426	162300	238380200	29600	29600	29600	29600	0
186	20240426	162200	238380200	29600	29600	29600	29600	0
187	20240426	162100	238380200	29600	29600	29600	29600	0
188	20240426	162000	238380200	29600	29600	29600	29600	0
189	20240426	161900	238380200	29600	29600	29600	29600	0
190	20240426	161800	238380200	29600	29600	29600	29600	0
191	20240426	161700	238380200	29600	29600	29600	29600	0
192	20240426	161600	238380200	29600	29600	29600	29600	0
193	20240426	161500	238380200	29600	29600	29600	29600	0
194	20240426	161400	238380200	29600	29600	29600	29600	0
195	20240426	161300	238380200	29600	29600	29600	29600	0
196	20240426	161200	238380200	29600	29600	29600	29600	0
197	20240426	161100	238380200	29600	29600	29600	29600	0
198	20240426	161000	238380200	29600	29600	29600	29600	0
199	20240426	160900	238380200	29600	29600	29600	29600	0
200	20240426	160800	238380200	29600	29600	29600	29600	0
201	20240426	160700	238380200	29600	29600	29600	29600	0
202	20240426	160600	238380200	29600	29600	29600	29600	0
203	20240426	160500	238380200	29600	29600	29600	29600	0
204	20240426	160400	238380200	29600	29600	29600	29600	0
205	20240426	160300	238380200	29600	29600	29600	29600	0
206	20240426	160200	238380200	29600	29600	29600	29600	0
207	20240426	160100	238380200	29600	29600	29600	29600	0
208	20240426	160000	238380200	29600	29600	29600	29600	0
209	20240426	155900	238380200	29600	29600	29600	29600	0
210	20240426	155800	238380200	29600	29600	29600	29600	0
211	20240426	155700	238380200	29600	29600	29600	29600	0
212	20240426	155600	238380200	29600	29600	29600	29600	248
213	20240426	155500	238380200	29600	29600	29600	29600	0
214	20240426	155400	238380200	29600	29600	29600	29600	0
215	20240426	155300	238380200	29600	29600	29600	29600	0
216	20240426	155200	238380200	29600	29600	29600	29600	0
217	20240426	155100	238380200	29600	29600	29600	29600	0
218	20240426	155000	238380200	29600	29600	29600	29600	0
219	20240426	154900	238380200	29600	29600	29600	29600	0
220	20240426	154800	238380200	29600	29600	29600	29600	0
221	20240426	154700	238380200	29600	29600	29600	29600	0
222	20240426	154600	238380200	29600	29600	29600	29600	0
223	20240426	154500	238380200	29600	29600	29600	29600	0
224	20240426	154400	238380200	29600	29600	29600	29600	0
225	20240426	154300	238380200	29600	29600	29600	29600	0
226	20240426	154200	238380200	29600	29600	29600	29600	0
227	20240426	154100	238380200	29600	29600	29600	29600	0
228	20240426	154000	238380200	29600	29600	29600	29600	0
229	20240426	153900	238380200	29600	29600	29600	29600	0
230	20240426	153800	238380200	29600	29600	29600	29600	0
231	20240426	153700	238380200	29600	29600	29600	29600	0
232	20240426	153600	238380200	29600	29600	29600	29600	0
233	20240426	153500	238380200	29600	29600	29600	29600	0
234	20240426	153400	238380200	29600	29600	29600	29600	0
235	20240426	153300	238380200	29600	29600	29600	29600	0
236	20240426	153200	238380200	29600	29600	29600	29600	0
237	20240426	153100	238380200	29600	29600	29600	29600	0
238	20240426	153000	238380200	29600	29600	29600	29600	248
239	20240426	152900	231039400	29600	29600	29600	29600	0
240	20240426	152800	231039400	29600	29600	29600	29600	0
241	20240426	152700	231039400	29600	29600	29600	29600	0
242	20240426	152600	231039400	29600	29600	29600	29600	0
243	20240426	152500	231039400	29600	29600	29600	29600	0
244	20240426	152400	231039400	29600	29600	29600	29600	0
245	20240426	152300	231039400	29600	29600	29600	29600	0
246	20240426	152200	231039400	29600	29600	29600	29600	0
247	20240426	152100	231039400	29600	29600	29600	29600	0
248	20240426	152000	231039400	29600	29600	29600	29600	0
249	20240426	151900	231039400	29600	29550	29600	29550	133
250	20240426	151800	227109200	29550	29550	29550	29550	28
251	20240426	151700	226281800	29600	29600	29600	29600	0
252	20240426	151600	226281800	29600	29600	29600	29600	50
253	20240426	151500	224801800	29550	29550	29550	29550	0
254	20240426	151400	224801800	29550	29550	29550	29550	1
255	20240426	151300	224772250	29600	29600	29600	29600	2
256	20240426	151200	224713050	29550	29550	29550	29550	0
257	20240426	151100	224713050	29550	29550	29600	29550	14
258	20240426	151000	224299300	29500	29500	29500	29500	12
259	20240426	150900	223945300	29550	29550	29550	29550	0
260	20240426	150800	223945300	29550	29550	29550	29550	0
261	20240426	150700	223945300	29550	29550	29550	29550	138
262	20240426	150600	219867400	29550	29550	29550	29550	5
263	20240426	150500	219719650	29550	29550	29550	29550	0
264	20240426	150400	219719650	29550	29550	29550	29550	55
265	20240426	150300	218094400	29500	29500	29500	29500	0
266	20240426	150200	218094400	29500	29500	29500	29500	12
267	20240426	150100	217740400	29550	29550	29550	29550	14
268	20240426	150000	217326700	29550	29550	29550	29550	4
269	20240426	145900	217208500	29550	29550	29550	29550	0
270	20240426	145800	217208500	29550	29550	29550	29550	6
271	20240426	145700	217031200	29550	29550	29550	29550	0
272	20240426	145600	217031200	29550	29550	29550	29550	16
273	20240426	145500	216558400	29550	29550	29550	29550	3
274	20240426	145400	216469750	29550	29550	29550	29550	9
275	20240426	145300	216203800	29550	29550	29550	29550	0
276	20240426	145200	216203800	29550	29550	29550	29550	0
277	20240426	145100	216203800	29550	29550	29550	29550	0
278	20240426	145000	216203800	29550	29550	29550	29550	0
279	20240426	144900	216203800	29550	29550	29550	29550	0
280	20240426	144800	216203800	29550	29500	29550	29500	120
281	20240426	144700	212660700	29500	29500	29500	29500	37
282	20240426	144600	211569200	29500	29500	29500	29500	36
283	20240426	144500	210507200	29500	29500	29500	29500	0
284	20240426	144400	210507200	29500	29500	29500	29500	2
285	20240426	144300	210448200	29500	29500	29500	29500	35
286	20240426	144200	209415700	29500	29500	29500	29500	0
287	20240426	144100	209415700	29500	29500	29500	29500	214
288	20240426	144000	203102700	29500	29500	29500	29500	0
289	20240426	143900	203102700	29500	29500	29500	29500	5
290	20240426	143800	202955200	29500	29500	29500	29500	2
291	20240426	143700	202896200	29500	29500	29500	29500	1
292	20240426	143600	202866700	29550	29550	29550	29550	1
293	20240426	143500	202837150	29500	29500	29500	29500	20
294	20240426	143400	202247150	29500	29500	29500	29500	0
295	20240426	143300	202247150	29500	29550	29550	29500	21
296	20240426	143200	201627600	29500	29500	29500	29500	6
297	20240426	143100	201450600	29500	29500	29500	29500	9
298	20240426	143000	201185100	29550	29550	29550	29550	0
299	20240426	142900	201185100	29550	29550	29550	29550	19
300	20240426	142800	200623650	29550	29550	29550	29550	0
301	20240426	142700	200623650	29550	29550	29550	29550	2
302	20240426	142600	200564550	29500	29500	29500	29500	8
303	20240426	142500	200328550	29550	29550	29550	29550	20
304	20240426	142400	199737550	29550	29550	29550	29550	0
305	20240426	142300	199737550	29550	29550	29550	29550	4
306	20240426	142200	199619350	29500	29550	29550	29500	43
307	20240426	142100	198350750	29550	29550	29550	29550	93
308	20240426	142000	195602600	29600	29550	29600	29550	36
309	20240426	141900	194538700	29550	29550	29550	29550	3
310	20240426	141800	194450050	29600	29600	29600	29600	0
311	20240426	141700	194450050	29600	29550	29600	29550	2
312	20240426	141600	194390900	29550	29550	29550	29550	5
313	20240426	141500	194243150	29550	29550	29550	29550	3
314	20240426	141400	194154500	29600	29600	29600	29600	0
315	20240426	141300	194154500	29600	29600	29600	29600	37
316	20240426	141200	193059300	29600	29550	29600	29550	3
317	20240426	141100	192970600	29550	29550	29550	29550	0
318	20240426	141000	192970600	29550	29550	29550	29550	0
319	20240426	140900	192970600	29550	29550	29550	29550	9
320	20240426	140800	192704650	29550	29550	29550	29550	9
321	20240426	140700	192438700	29600	29600	29600	29600	1
322	20240426	140600	192409100	29600	29600	29600	29600	0
323	20240426	140500	192409100	29600	29550	29600	29550	33
324	20240426	140400	191433000	29550	29550	29550	29550	0
325	20240426	140300	191433000	29550	29550	29550	29550	8
326	20240426	140200	191196600	29550	29550	29550	29550	46
327	20240426	140100	189837300	29600	29600	29600	29600	0
328	20240426	140000	189837300	29600	29500	29600	29500	7
329	20240426	135900	189630700	29500	29500	29500	29500	10
330	20240426	135800	189335700	29500	29500	29500	29500	0
331	20240426	135700	189335700	29500	29500	29500	29500	0
332	20240426	135600	189335700	29500	29500	29500	29500	0
333	20240426	135500	189335700	29500	29450	29500	29450	2
334	20240426	135400	189276750	29500	29500	29500	29500	0
335	20240426	135300	189276750	29500	29500	29500	29500	1
336	20240426	135200	189247250	29500	29500	29500	29500	0
337	20240426	135100	189247250	29500	29500	29500	29500	0
338	20240426	135000	189247250	29500	29500	29500	29500	0
339	20240426	134900	189247250	29500	29500	29500	29500	5
340	20240426	134800	189099750	29500	29500	29500	29500	5
341	20240426	134700	188952250	29500	29500	29500	29500	10
342	20240426	134600	188657250	29500	29500	29500	29500	27
343	20240426	134500	187860750	29500	29500	29500	29500	0
344	20240426	134400	187860750	29500	29500	29500	29500	46
345	20240426	134300	186503750	29450	29450	29450	29450	0
346	20240426	134200	186503750	29450	29450	29450	29450	22
347	20240426	134100	185855850	29450	29500	29500	29450	279
348	20240426	134000	177637250	29450	29500	29500	29450	230
349	20240426	133900	170852550	29500	29600	29600	29500	4
350	20240426	133800	170734450	29600	29550	29600	29550	346
351	20240426	133700	160510050	29550	29550	29550	29550	0
352	20240426	133600	160510050	29550	29550	29550	29550	1
353	20240426	133500	160480500	29550	29550	29600	29550	3
354	20240426	133400	160391800	29550	29550	29600	29550	9
355	20240426	133300	160125750	29600	29600	29600	29600	2
356	20240426	133200	160066550	29600	29550	29600	29550	9
357	20240426	133100	159800550	29550	29550	29550	29550	0
358	20240426	133000	159800550	29550	29550	29550	29550	5
359	20240426	132900	159652800	29600	29600	29600	29600	0
360	20240426	132800	159652800	29600	29600	29600	29600	0
361	20240426	132700	159652800	29600	29600	29600	29600	11
362	20240426	132600	159327200	29550	29600	29600	29550	25
363	20240426	132500	158587450	29600	29600	29600	29600	0
364	20240426	132400	158587450	29600	29600	29600	29600	0
365	20240426	132300	158587450	29600	29600	29600	29600	0
366	20240426	132200	158587450	29600	29600	29600	29600	0
367	20240426	132100	158587450	29600	29600	29600	29600	0
368	20240426	132000	158587450	29600	29550	29600	29500	9
369	20240426	131900	158321500	29500	29500	29500	29500	5
370	20240426	131800	158174000	29600	29600	29600	29600	0
371	20240426	131700	158174000	29600	29600	29600	29600	1
372	20240426	131600	158144400	29550	29550	29550	29550	0
373	20240426	131500	158144400	29550	29550	29550	29550	5
374	20240426	131400	157996650	29550	29550	29550	29550	0
375	20240426	131300	157996650	29550	29550	29550	29550	37
376	20240426	131200	156903300	29550	29550	29550	29550	10
377	20240426	131100	156607800	29600	29600	29600	29600	0
378	20240426	131000	156607800	29600	29550	29600	29550	20
379	20240426	130900	156016550	29550	29550	29550	29550	0
380	20240426	130800	156016550	29550	29550	29550	29550	0
381	20240426	130700	156016550	29550	29550	29550	29550	7
382	20240426	130600	155809700	29550	29550	29550	29550	2
383	20240426	130500	155750600	29550	29550	29550	29550	2
384	20240426	130400	155691500	29500	29500	29500	29500	0
385	20240426	130300	155691500	29500	29500	29500	29500	9
386	20240426	130200	155426000	29500	29500	29500	29500	0
387	20240426	130100	155426000	29500	29500	29500	29500	7
388	20240426	130000	155219500	29500	29450	29500	29450	10
389	20240426	125900	154924750	29500	29500	29500	29500	1
390	20240426	125800	154895250	29500	29500	29500	29500	0
391	20240426	125700	154895250	29500	29500	29500	29500	0
392	20240426	125600	154895250	29500	29500	29500	29500	30
393	20240426	125500	154010250	29550	29550	29550	29550	0
394	20240426	125400	154010250	29550	29550	29550	29550	2
395	20240426	125300	153951150	29600	29600	29600	29600	0
396	20240426	125200	153951150	29600	29600	29600	29600	0
397	20240426	125100	153951150	29600	29600	29600	29600	0
398	20240426	125000	153951150	29600	29600	29600	29600	0
399	20240426	124900	153951150	29600	29600	29600	29600	0
400	20240426	124800	153951150	29600	29600	29600	29600	0
401	20240426	124700	153951150	29600	29600	29600	29600	0
402	20240426	124600	153951150	29600	29600	29600	29600	0
403	20240426	124500	153951150	29600	29550	29600	29550	4
404	20240426	124400	153832800	29550	29550	29550	29550	16
405	20240426	124300	153360000	29550	29550	29550	29550	0
406	20240426	124200	153360000	29550	29500	29550	29500	40
407	20240426	124100	152178600	29500	29500	29500	29500	1
408	20240426	124000	152149100	29500	29500	29500	29500	1
409	20240426	123900	152119600	29500	29450	29500	29450	5
410	20240426	123800	151972150	29500	29500	29500	29500	10
411	20240426	123700	151677150	29500	29500	29500	29500	0
412	20240426	123600	151677150	29500	29500	29500	29500	0
413	20240426	123500	151677150	29500	29500	29500	29500	0
414	20240426	123400	151677150	29500	29500	29500	29500	0
415	20240426	123300	151677150	29500	29450	29500	29450	28
416	20240426	123200	150852450	29450	29450	29450	29450	2
417	20240426	123100	150793550	29450	29450	29450	29450	22
418	20240426	123000	150145650	29450	29450	29450	29450	48
419	20240426	122900	148732050	29450	29450	29450	29450	10
420	20240426	122800	148437550	29450	29450	29450	29450	1
421	20240426	122700	148408100	29500	29500	29500	29500	0
422	20240426	122600	148408100	29500	29450	29500	29450	2
423	20240426	122500	148349150	29450	29500	29500	29450	18
424	20240426	122400	147818250	29500	29500	29500	29500	0
425	20240426	122300	147818250	29500	29500	29500	29500	6
426	20240426	122200	147641250	29500	29500	29500	29500	1
427	20240426	122100	147611750	29550	29550	29550	29550	0
428	20240426	122000	147611750	29550	29550	29550	29550	1
429	20240426	121900	147582200	29600	29600	29600	29600	0
430	20240426	121800	147582200	29600	29600	29600	29600	5
431	20240426	121700	147434200	29600	29500	29600	29500	74
432	20240426	121600	145248300	29500	29500	29500	29500	0
433	20240426	121500	145248300	29500	29500	29500	29500	33
434	20240426	121400	144274800	29450	29450	29450	29450	1
435	20240426	121300	144245350	29500	29500	29500	29500	1
436	20240426	121200	144215850	29450	29450	29450	29450	0
437	20240426	121100	144215850	29450	29450	29450	29450	33
438	20240426	121000	143244000	29450	29450	29450	29450	5
439	20240426	120900	143096750	29500	29500	29500	29500	0
440	20240426	120800	143096750	29500	29500	29500	29500	65
441	20240426	120700	141179250	29450	29450	29450	29450	0
442	20240426	120600	141179250	29450	29450	29450	29450	9
443	20240426	120500	140914200	29450	29450	29450	29450	0
444	20240426	120400	140914200	29450	29450	29450	29450	0
445	20240426	120300	140914200	29450	29450	29450	29450	0
446	20240426	120200	140914200	29450	29450	29450	29450	1
447	20240426	120100	140884750	29500	29500	29500	29500	1
448	20240426	120000	140855250	29450	29450	29450	29450	8
449	20240426	115900	140619650	29500	29500	29500	29500	0
450	20240426	115800	140619650	29500	29500	29500	29500	0
451	20240426	115700	140619650	29500	29500	29500	29500	10
452	20240426	115600	140324650	29450	29450	29450	29450	3
453	20240426	115500	140236300	29450	29450	29450	29450	1
454	20240426	115400	140206850	29450	29450	29450	29450	5
455	20240426	115300	140059600	29450	29450	29450	29450	0
456	20240426	115200	140059600	29450	29450	29450	29450	0
457	20240426	115100	140059600	29450	29450	29450	29450	10
458	20240426	115000	139765100	29450	29450	29450	29450	0
459	20240426	114900	139765100	29450	29450	29450	29450	0
460	20240426	114800	139765100	29450	29450	29450	29450	0
461	20240426	114700	139765100	29450	29450	29450	29450	5
462	20240426	114600	139617850	29450	29450	29450	29450	0
463	20240426	114500	139617850	29450	29450	29450	29450	0
464	20240426	114400	139617850	29450	29450	29450	29450	2
465	20240426	114300	139558950	29500	29450	29500	29450	5
466	20240426	114200	139411650	29500	29500	29500	29500	24
467	20240426	114100	138703650	29450	29450	29450	29450	0
468	20240426	114000	138703650	29450	29450	29450	29450	9
469	20240426	113900	138438600	29450	29450	29450	29450	25
470	20240426	113800	137702350	29450	29450	29450	29450	201
471	20240426	113700	131782900	29500	29450	29500	29450	37
472	20240426	113600	130693200	29500	29500	29500	29500	0
473	20240426	113500	130693200	29500	29500	29500	29500	0
474	20240426	113400	130693200	29500	29500	29500	29500	34
475	20240426	113300	129690200	29500	29500	29500	29500	0
476	20240426	113200	129690200	29500	29600	29600	29500	442
477	20240426	113100	116611350	29600	29600	29600	29600	17
478	20240426	113000	116108150	29600	29600	29600	29600	13
479	20240426	112900	115723350	29600	29600	29600	29600	0
480	20240426	112800	115723350	29600	29600	29600	29600	10
481	20240426	112700	115427350	29600	29600	29600	29600	0
482	20240426	112600	115427350	29600	29600	29600	29600	52
483	20240426	112500	113888150	29600	29600	29600	29600	23
484	20240426	112400	113207350	29650	29600	29650	29600	6
485	20240426	112300	113029700	29650	29650	29650	29650	0
486	20240426	112200	113029700	29650	29650	29650	29650	1
487	20240426	112100	113000050	29650	29650	29650	29650	15
488	20240426	112000	112555300	29650	29650	29650	29600	26
489	20240426	111900	111784650	29650	29650	29650	29650	0
490	20240426	111800	111784650	29650	29650	29650	29650	0
491	20240426	111700	111784650	29650	29650	29650	29650	6
492	20240426	111600	111606750	29650	29650	29650	29650	1
493	20240426	111500	111577100	29650	29650	29650	29650	16
494	20240426	111400	111102700	29650	29650	29650	29650	1
495	20240426	111300	111073050	29650	29650	29650	29650	0
496	20240426	111200	111073050	29650	29650	29650	29650	3
497	20240426	111100	110984100	29650	29650	29650	29650	1
498	20240426	111000	110954450	29650	29650	29650	29650	0
499	20240426	110900	110954450	29650	29650	29650	29650	55
500	20240426	110800	109323700	29600	29600	29600	29600	4
501	20240426	110700	109205300	29600	29600	29600	29600	0
502	20240426	110600	109205300	29600	29600	29600	29600	0
503	20240426	110500	109205300	29600	29600	29600	29600	15
504	20240426	110400	108761300	29600	29600	29600	29600	0
505	20240426	110300	108761300	29600	29600	29600	29600	0
506	20240426	110200	108761300	29600	29600	29600	29600	0
507	20240426	110100	108761300	29600	29600	29600	29600	5
508	20240426	110000	108613300	29600	29600	29600	29600	0
509	20240426	105900	108613300	29600	29600	29600	29600	0
510	20240426	105800	108613300	29600	29600	29600	29600	157
511	20240426	105700	103966100	29600	29550	29600	29550	98
512	20240426	105600	101065550	29550	29550	29550	29550	0
513	20240426	105500	101065550	29550	29550	29550	29550	0
514	20240426	105400	101065550	29550	29550	29550	29550	0
515	20240426	105300	101065550	29550	29550	29550	29550	56
516	20240426	105200	99410750	29550	29550	29550	29550	0
517	20240426	105100	99410750	29550	29550	29550	29550	29
518	20240426	105000	98553800	29550	29550	29550	29550	108
519	20240426	104900	95362400	29500	29500	29500	29500	10
520	20240426	104800	95067400	29500	29500	29500	29500	5
521	20240426	104700	94919900	29500	29500	29500	29500	12
522	20240426	104600	94565900	29500	29500	29500	29500	78
523	20240426	104500	92264900	29500	29500	29500	29500	1
524	20240426	104400	92235400	29500	29450	29500	29450	57
525	20240426	104300	90553950	29450	29450	29450	29450	8
526	20240426	104200	90318350	29500	29550	29550	29500	36
527	20240426	104100	89255350	29550	29550	29550	29550	0
528	20240426	104000	89255350	29550	29550	29550	29550	0
529	20240426	103900	89255350	29550	29550	29550	29550	1
530	20240426	103800	89225800	29450	29450	29450	29450	4
531	20240426	103700	89108000	29450	29450	29450	29450	0
532	20240426	103600	89108000	29450	29450	29450	29450	0
533	20240426	103500	89108000	29450	29450	29450	29450	0
534	20240426	103400	89108000	29450	29450	29450	29450	5
535	20240426	103300	88960750	29450	29450	29450	29450	0
536	20240426	103200	88960750	29450	29450	29450	29450	0
537	20240426	103100	88960750	29450	29450	29450	29450	25
538	20240426	103000	88224500	29450	29450	29450	29450	10
539	20240426	102900	87930000	29450	29450	29450	29450	0
540	20240426	102800	87930000	29450	29450	29450	29400	133
541	20240426	102700	84013400	29400	29400	29400	29400	0
542	20240426	102600	84013400	29400	29400	29400	29400	35
543	20240426	102500	82984400	29400	29400	29400	29400	2
544	20240426	102400	82925600	29450	29450	29450	29450	0
545	20240426	102300	82925600	29450	29450	29450	29450	0
546	20240426	102200	82925600	29450	29450	29450	29450	3
547	20240426	102100	82837250	29400	29400	29400	29400	0
548	20240426	102000	82837250	29400	29400	29400	29400	0
549	20240426	101900	82837250	29400	29400	29400	29400	92
550	20240426	101800	80132450	29450	29400	29450	29400	123
551	20240426	101700	76514000	29450	29450	29450	29450	157
552	20240426	101600	71890350	29450	29450	29450	29450	0
553	20240426	101500	71890350	29450	29450	29450	29450	5
554	20240426	101400	71743100	29450	29450	29450	29450	0
555	20240426	101300	71743100	29450	29450	29450	29450	0
556	20240426	101200	71743100	29450	29550	29550	29450	381
557	20240426	101100	60499950	29550	29550	29550	29550	9
558	20240426	101000	60234000	29550	29550	29550	29550	69
559	20240426	100900	58195050	29550	29550	29550	29550	0
560	20240426	100800	58195050	29550	29550	29550	29550	0
561	20240426	100700	58195050	29550	29550	29550	29550	5
562	20240426	100600	58047300	29550	29550	29550	29550	0
563	20240426	100500	58047300	29550	29550	29600	29550	39
564	20240426	100400	56894750	29550	29550	29550	29550	60
565	20240426	100300	55121750	29550	29550	29550	29550	5
566	20240426	100200	54974000	29600	29600	29600	29600	0
567	20240426	100100	54974000	29600	29600	29600	29600	0
568	20240426	100000	54974000	29600	29600	29600	29600	3
569	20240426	095900	54885200	29550	29550	29550	29550	5
570	20240426	095800	54737450	29550	29550	29550	29550	0
571	20240426	095700	54737450	29550	29550	29550	29550	23
572	20240426	095600	54057800	29600	29600	29600	29600	1
573	20240426	095500	54028200	29600	29600	29600	29600	2
574	20240426	095400	53969000	29600	29600	29600	29600	0
575	20240426	095300	53969000	29600	29600	29600	29600	55
576	20240426	095200	52341000	29600	29550	29600	29550	48
577	20240426	095100	50920450	29550	29550	29550	29550	8
578	20240426	095000	50684050	29600	29600	29600	29600	0
579	20240426	094900	50684050	29600	29600	29600	29600	0
580	20240426	094800	50684050	29600	29600	29600	29600	0
581	20240426	094700	50684050	29600	29600	29600	29600	3
582	20240426	094600	50595250	29600	29600	29600	29600	0
583	20240426	094500	50595250	29600	29600	29600	29600	36
584	20240426	094400	49529650	29550	29550	29550	29550	80
585	20240426	094300	47165650	29550	29550	29550	29550	0
586	20240426	094200	47165650	29550	29550	29550	29550	0
587	20240426	094100	47165650	29550	29550	29550	29550	16
588	20240426	094000	46692850	29450	29450	29450	29450	4
589	20240426	093900	46575050	29450	29450	29450	29450	5
590	20240426	093800	46427800	29450	29450	29450	29450	0
591	20240426	093700	46427800	29450	29450	29450	29450	0
592	20240426	093600	46427800	29450	29450	29450	29450	5
593	20240426	093500	46280550	29550	29550	29550	29550	0
594	20240426	093400	46280550	29550	29550	29550	29550	6
595	20240426	093300	46103250	29550	29450	29550	29450	21
596	20240426	093200	45483950	29500	29500	29500	29500	0
597	20240426	093100	45483950	29500	29500	29500	29450	129
598	20240426	093000	41678550	29500	29500	29500	29500	263
599	20240426	092900	33920050	29550	29600	29600	29550	8
600	20240426	092800	33683500	29600	29600	29600	29600	0
601	20240426	092700	33683500	29600	29600	29600	29600	0
602	20240426	092600	33683500	29600	29600	29600	29600	0
603	20240426	092500	33683500	29600	29550	29600	29550	39
604	20240426	092400	32531000	29650	29650	29650	29650	5
605	20240426	092300	32382750	29650	29650	29650	29650	0
606	20240426	092200	32382750	29650	29650	29650	29650	39
607	20240426	092100	31226400	29650	29650	29650	29650	0
608	20240426	092000	31226400	29650	29600	29650	29600	232
609	20240426	091900	24348250	29600	29600	29600	29600	78
610	20240426	091800	22039450	29600	29550	29600	29550	47
611	20240426	091700	20648650	29500	29500	29500	29500	5
612	20240426	091600	20501150	29500	29500	29500	29500	0
613	20240426	091500	20501150	29500	29500	29500	29500	0
614	20240426	091400	20501150	29500	29500	29500	29500	0
615	20240426	091300	20501150	29500	29500	29500	29500	9
616	20240426	091200	20235650	29500	29550	29550	29500	98
617	20240426	091100	17340000	29550	29550	29550	29550	0
618	20240426	091000	17340000	29550	29550	29550	29550	53
619	20240426	090900	15773850	29550	29550	29550	29550	64
620	20240426	090800	13882650	29600	29600	29600	29600	196
621	20240426	090700	8081050	29650	29650	29650	29650	0
622	20240426	090600	8081050	29650	29600	29650	29600	50
623	20240426	090500	6600950	29650	29650	29650	29600	82
624	20240426	090400	4173650	29600	29600	29600	29600	31
625	20240426	090300	3256050	29600	29500	29600	29500	33
626	20240426	090200	2280750	29600	29600	29600	29600	2
627	20240426	090100	2221550	29450	29450	29450	29450	0
628	20240426	090000	2221550	29450	29650	29650	29450	75