KissMeData/002710/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	183800	5852195600	52600	52600	52600	52600	3491
3	20240426	183700	5852195600	52600	52600	52600	52600	0
4	20240426	183600	5852195600	52600	52600	52600	52600	0
5	20240426	183500	5852195600	52600	52600	52600	52600	0
6	20240426	183400	5852195600	52600	52600	52600	52600	0
7	20240426	183300	5852195600	52600	52600	52600	52600	0
8	20240426	183200	5852195600	52600	52600	52600	52600	0
9	20240426	183100	5852195600	52600	52600	52600	52600	0
10	20240426	183000	5852195600	52600	52600	52600	52600	0
11	20240426	182900	5852195600	52600	52600	52600	52600	0
12	20240426	182800	5852195600	52600	52600	52600	52600	0
13	20240426	182700	5852195600	52600	52600	52600	52600	0
14	20240426	182600	5852195600	52600	52600	52600	52600	0
15	20240426	182500	5852195600	52600	52600	52600	52600	0
16	20240426	182400	5852195600	52600	52600	52600	52600	0
17	20240426	182300	5852195600	52600	52600	52600	52600	0
18	20240426	182200	5852195600	52600	52600	52600	52600	0
19	20240426	182100	5852195600	52600	52600	52600	52600	0
20	20240426	182000	5852195600	52600	52600	52600	52600	0
21	20240426	181900	5852195600	52600	52600	52600	52600	0
22	20240426	181800	5852195600	52600	52600	52600	52600	0
23	20240426	181700	5852195600	52600	52600	52600	52600	0
24	20240426	181600	5852195600	52600	52600	52600	52600	0
25	20240426	181500	5852195600	52600	52600	52600	52600	0
26	20240426	181400	5852195600	52600	52600	52600	52600	0
27	20240426	181300	5852195600	52600	52600	52600	52600	0
28	20240426	181200	5852195600	52600	52600	52600	52600	0
29	20240426	181100	5852195600	52600	52600	52600	52600	0
30	20240426	181000	5852195600	52600	52600	52600	52600	0
31	20240426	180900	5852195600	52600	52600	52600	52600	0
32	20240426	180800	5852195600	52600	52600	52600	52600	3491
33	20240426	180700	5852195600	52600	52600	52600	52600	0
34	20240426	180600	5852195600	52600	52600	52600	52600	0
35	20240426	180500	5852195600	52600	52600	52600	52600	0
36	20240426	180400	5852195600	52600	52600	52600	52600	0
37	20240426	180300	5852195600	52600	52600	52600	52600	0
38	20240426	180200	5852195600	52600	52600	52600	52600	0
39	20240426	180100	5852195600	52600	52600	52600	52600	0
40	20240426	180000	5852195600	52600	52600	52600	52600	0
41	20240426	175900	5852195600	52600	52600	52600	52600	0
42	20240426	175800	5852195600	52600	52600	52600	52600	0
43	20240426	175700	5852195600	52600	52600	52600	52600	0
44	20240426	175600	5852195600	52600	52600	52600	52600	0
45	20240426	175500	5852195600	52600	52600	52600	52600	0
46	20240426	175400	5852195600	52600	52600	52600	52600	0
47	20240426	175300	5852195600	52600	52600	52600	52600	0
48	20240426	175200	5852195600	52600	52600	52600	52600	0
49	20240426	175100	5852195600	52600	52600	52600	52600	0
50	20240426	175000	5852195600	52600	52600	52600	52600	0
51	20240426	174900	5852195600	52600	52600	52600	52600	0
52	20240426	174800	5852195600	52600	52600	52600	52600	0
53	20240426	174700	5852195600	52600	52600	52600	52600	0
54	20240426	174600	5852195600	52600	52600	52600	52600	0
55	20240426	174500	5852195600	52600	52600	52600	52600	0
56	20240426	174400	5852195600	52600	52600	52600	52600	0
57	20240426	174300	5852195600	52600	52600	52600	52600	0
58	20240426	174200	5852195600	52600	52600	52600	52600	0
59	20240426	174100	5852195600	52600	52600	52600	52600	0
60	20240426	174000	5852195600	52600	52600	52600	52600	0
61	20240426	173900	5852195600	52600	52600	52600	52600	0
62	20240426	173800	5852195600	52600	52600	52600	52600	3491
63	20240426	173700	5852195600	52600	52600	52600	52600	0
64	20240426	173600	5852195600	52600	52600	52600	52600	0
65	20240426	173500	5852195600	52600	52600	52600	52600	0
66	20240426	173400	5852195600	52600	52600	52600	52600	0
67	20240426	173300	5852195600	52600	52600	52600	52600	0
68	20240426	173200	5852195600	52600	52600	52600	52600	0
69	20240426	173100	5852195600	52600	52600	52600	52600	0
70	20240426	173000	5852195600	52600	52600	52600	52600	0
71	20240426	172900	5852195600	52600	52600	52600	52600	0
72	20240426	172800	5852195600	52600	52600	52600	52600	0
73	20240426	172700	5852195600	52600	52600	52600	52600	0
74	20240426	172600	5852195600	52600	52600	52600	52600	0
75	20240426	172500	5852195600	52600	52600	52600	52600	0
76	20240426	172400	5852195600	52600	52600	52600	52600	0
77	20240426	172300	5852195600	52600	52600	52600	52600	0
78	20240426	172200	5852195600	52600	52600	52600	52600	0
79	20240426	172100	5852195600	52600	52600	52600	52600	0
80	20240426	172000	5852195600	52600	52600	52600	52600	0
81	20240426	171900	5852195600	52600	52600	52600	52600	0
82	20240426	171800	5852195600	52600	52600	52600	52600	0
83	20240426	171700	5852195600	52600	52600	52600	52600	0
84	20240426	171600	5852195600	52600	52600	52600	52600	0
85	20240426	171500	5852195600	52600	52600	52600	52600	0
86	20240426	171400	5852195600	52600	52600	52600	52600	0
87	20240426	171300	5852195600	52600	52600	52600	52600	0
88	20240426	171200	5852195600	52600	52600	52600	52600	0
89	20240426	171100	5852195600	52600	52600	52600	52600	0
90	20240426	171000	5852195600	52600	52600	52600	52600	0
91	20240426	170900	5852195600	52600	52600	52600	52600	0
92	20240426	170800	5852195600	52600	52600	52600	52600	3491
93	20240426	170700	5852195600	52600	52600	52600	52600	0
94	20240426	170600	5852195600	52600	52600	52600	52600	0
95	20240426	170500	5852195600	52600	52600	52600	52600	0
96	20240426	170400	5852195600	52600	52600	52600	52600	0
97	20240426	170300	5852195600	52600	52600	52600	52600	0
98	20240426	170200	5852195600	52600	52600	52600	52600	0
99	20240426	170100	5852195600	52600	52600	52600	52600	0
100	20240426	170000	5852195600	52600	52600	52600	52600	0
101	20240426	165900	5852195600	52600	52600	52600	52600	0
102	20240426	165800	5852195600	52600	52600	52600	52600	0
103	20240426	165700	5852195600	52600	52600	52600	52600	0
104	20240426	165600	5852195600	52600	52600	52600	52600	0
105	20240426	165500	5852195600	52600	52600	52600	52600	0
106	20240426	165400	5852195600	52600	52600	52600	52600	0
107	20240426	165300	5852195600	52600	52600	52600	52600	0
108	20240426	165200	5852195600	52600	52600	52600	52600	0
109	20240426	165100	5852195600	52600	52600	52600	52600	0
110	20240426	165000	5852195600	52600	52600	52600	52600	0
111	20240426	164900	5852195600	52600	52600	52600	52600	0
112	20240426	164800	5852195600	52600	52600	52600	52600	0
113	20240426	164700	5852195600	52600	52600	52600	52600	0
114	20240426	164600	5852195600	52600	52600	52600	52600	0
115	20240426	164500	5852195600	52600	52600	52600	52600	0
116	20240426	164400	5852195600	52600	52600	52600	52600	0
117	20240426	164300	5852195600	52600	52600	52600	52600	0
118	20240426	164200	5852195600	52600	52600	52600	52600	0
119	20240426	164100	5852195600	52600	52600	52600	52600	0
120	20240426	164000	5852195600	52600	52600	52600	52600	0
121	20240426	163900	5852195600	52600	52600	52600	52600	0
122	20240426	163800	5852195600	52600	52600	52600	52600	3491
123	20240426	163700	5852195600	52600	52600	52600	52600	0
124	20240426	163600	5852195600	52600	52600	52600	52600	0
125	20240426	163500	5852195600	52600	52600	52600	52600	0
126	20240426	163400	5852195600	52600	52600	52600	52600	0
127	20240426	163300	5852195600	52600	52600	52600	52600	0
128	20240426	163200	5852195600	52600	52600	52600	52600	0
129	20240426	163100	5852195600	52600	52600	52600	52600	0
130	20240426	163000	5852195600	52600	52600	52600	52600	0
131	20240426	162900	5852195600	52600	52600	52600	52600	0
132	20240426	162800	5852195600	52600	52600	52600	52600	0
133	20240426	162700	5852195600	52600	52600	52600	52600	0
134	20240426	162600	5852195600	52600	52600	52600	52600	0
135	20240426	162500	5852195600	52600	52600	52600	52600	0
136	20240426	162400	5852195600	52600	52600	52600	52600	0
137	20240426	162300	5852195600	52600	52600	52600	52600	0
138	20240426	162200	5852195600	52600	52600	52600	52600	0
139	20240426	162100	5852195600	52600	52600	52600	52600	0
140	20240426	162000	5852195600	52600	52600	52600	52600	0
141	20240426	161900	5852195600	52600	52600	52600	52600	0
142	20240426	161800	5852195600	52600	52600	52600	52600	0
143	20240426	161700	5852195600	52600	52600	52600	52600	0
144	20240426	161600	5852195600	52600	52600	52600	52600	0
145	20240426	161500	5852195600	52600	52600	52600	52600	0
146	20240426	161400	5852195600	52600	52600	52600	52600	0
147	20240426	161300	5852195600	52600	52600	52600	52600	0
148	20240426	161200	5852195600	52600	52600	52600	52600	0
149	20240426	161100	5852195600	52600	52600	52600	52600	0
150	20240426	161000	5852195600	52600	52600	52600	52600	0
151	20240426	160900	5852195600	52600	52600	52600	52600	0
152	20240426	160800	5852195600	52600	52600	52600	52600	3491
153	20240426	160700	5852195600	52600	52600	52600	52600	0
154	20240426	160600	5852195600	52600	52600	52600	52600	0
155	20240426	160500	5852195600	52600	52600	52600	52600	0
156	20240426	160400	5852195600	52600	52600	52600	52600	0
157	20240426	160300	5852195600	52600	52600	52600	52600	0
158	20240426	160200	5852195600	52600	52600	52600	52600	0
159	20240426	160100	5852195600	52600	52600	52600	52600	0
160	20240426	160000	5852195600	52600	52600	52600	52600	0
161	20240426	155900	5852195600	52600	52600	52600	52600	0
162	20240426	155800	5852195600	52600	52600	52600	52600	0
163	20240426	155700	5852195600	52600	52600	52600	52600	0
164	20240426	155600	5852195600	52600	52600	52600	52600	0
165	20240426	155500	5852195600	52600	52600	52600	52600	0
166	20240426	155400	5852195600	52600	52600	52600	52600	0
167	20240426	155300	5852195600	52600	52600	52600	52600	0
168	20240426	155200	5852195600	52600	52600	52600	52600	0
169	20240426	155100	5852195600	52600	52600	52600	52600	0
170	20240426	155000	5852195600	52600	52600	52600	52600	0
171	20240426	154900	5852195600	52600	52600	52600	52600	0
172	20240426	154800	5852195600	52600	52600	52600	52600	0
173	20240426	154700	5852195600	52600	52600	52600	52600	0
174	20240426	154600	5852195600	52600	52600	52600	52600	0
175	20240426	154500	5852195600	52600	52600	52600	52600	0
176	20240426	154400	5852195600	52600	52600	52600	52600	0
177	20240426	154300	5852195600	52600	52600	52600	52600	0
178	20240426	154200	5852195600	52600	52600	52600	52600	0
179	20240426	154100	5852195600	52600	52600	52600	52600	0
180	20240426	154000	5852195600	52600	52600	52600	52600	0
181	20240426	153900	5852195600	52600	52600	52600	52600	0
182	20240426	153800	5852195600	52600	52600	52600	52600	3491
183	20240426	153700	5852195600	52600	52600	52600	52600	0
184	20240426	153600	5852195600	52600	52600	52600	52600	0
185	20240426	153500	5852195600	52600	52600	52600	52600	0
186	20240426	153400	5852195600	52600	52600	52600	52600	0
187	20240426	153300	5852195600	52600	52600	52600	52600	0
188	20240426	153200	5852195600	52600	52600	52600	52600	0
189	20240426	153100	5852195600	52600	52600	52600	52600	0
190	20240426	153000	5852195600	52600	52600	52600	52600	3491
191	20240426	152900	5668569000	52600	52600	52600	52600	0
192	20240426	152800	5668569000	52600	52600	52600	52600	0
193	20240426	152700	5668569000	52600	52600	52600	52600	0
194	20240426	152600	5668569000	52600	52600	52600	52600	0
195	20240426	152500	5668569000	52600	52600	52600	52600	0
196	20240426	152400	5668569000	52600	52600	52600	52600	0
197	20240426	152300	5668569000	52600	52600	52600	52600	0
198	20240426	152200	5668569000	52600	52600	52600	52600	0
199	20240426	152100	5668569000	52600	52600	52600	52600	0
200	20240426	152000	5668569000	52600	52600	52600	52600	0
201	20240426	151900	5668569000	52600	52500	52600	52500	301
202	20240426	151800	5652739800	52600	52500	52600	52500	448
203	20240426	151700	5629216700	52500	52500	52600	52500	483
204	20240426	151600	5603817000	52500	52600	52600	52500	638
205	20240426	151500	5570270300	52500	52500	52500	52500	166
206	20240426	151400	5561555300	52500	52500	52600	52500	236
207	20240426	151300	5549164800	52600	52500	52600	52500	171
208	20240426	151200	5540184700	52500	52500	52600	52400	233
209	20240426	151100	5527949300	52500	52500	52500	52400	333
210	20240426	151000	5510467000	52500	52500	52600	52500	202
211	20240426	150900	5499860700	52500	52400	52500	52400	107
212	20240426	150800	5494249100	52400	52500	52600	52400	147
213	20240426	150700	5486530600	52500	52500	52600	52400	764
214	20240426	150600	5446419800	52500	52500	52600	52500	278
215	20240426	150500	5431820800	52500	52500	52600	52500	14
216	20240426	150400	5431085000	52600	52500	52600	52500	127
217	20240426	150300	5424410400	52600	52500	52600	52500	164
218	20240426	150200	5415797600	52500	52600	52600	52500	50
219	20240426	150100	5413169300	52500	52600	52600	52500	44
220	20240426	150000	5410855500	52500	52600	52700	52500	54
221	20240426	145900	5408014800	52600	52600	52700	52600	94
222	20240426	145800	5403061200	52500	52600	52900	52500	401
223	20240426	145700	5381879800	52500	52800	52800	52500	834
224	20240426	145600	5337962700	52900	52900	52900	52900	628
225	20240426	145500	5304741500	52900	52800	52900	52700	181
226	20240426	145400	5295180200	52800	52800	52800	52700	139
227	20240426	145300	5287843600	52800	52800	52800	52700	62
228	20240426	145200	5284570100	52900	52800	52900	52800	186
229	20240426	145100	5274747800	52700	52700	52800	52700	27
230	20240426	145000	5273323200	52700	52700	52700	52700	696
231	20240426	144900	5236644000	52700	52600	52700	52600	34
232	20240426	144800	5234852900	52600	52500	52700	52500	531
233	20240426	144700	5206962300	52600	52700	52700	52600	261
234	20240426	144600	5193211600	52700	52600	52700	52600	62
235	20240426	144500	5189948600	52700	52700	52700	52600	76
236	20240426	144400	5185945800	52700	52600	52700	52600	37
237	20240426	144300	5183996400	52600	52600	52700	52600	704
238	20240426	144200	5146965100	52600	52600	52600	52600	37
239	20240426	144100	5145018900	52600	52500	52600	52500	10
240	20240426	144000	5144493400	52500	52600	52600	52500	167
241	20240426	143900	5135715400	52500	52600	52600	52500	22
242	20240426	143800	5134558900	52500	52500	52600	52500	268
243	20240426	143700	5120481500	52600	52400	52600	52400	405
244	20240426	143600	5099247600	52400	52500	52500	52400	216
245	20240426	143500	5087907900	52500	52600	52600	52500	140
246	20240426	143400	5080557000	52600	52500	52600	52500	99
247	20240426	143300	5075358900	52500	52500	52500	52500	53
248	20240426	143200	5072576400	52500	52600	52600	52500	11
249	20240426	143100	5071998400	52600	52600	52600	52500	48
250	20240426	143000	5069477200	52600	52500	52600	52500	115
251	20240426	142900	5063436200	52600	52600	52600	52500	60
252	20240426	142800	5060285500	52600	52600	52600	52500	166
253	20240426	142700	5051556600	52500	52500	52600	52500	161
254	20240426	142600	5043102100	52600	52600	52600	52600	14
255	20240426	142500	5042365700	52500	52500	52500	52400	357
256	20240426	142400	5023638700	52500	52500	52500	52400	374
257	20240426	142300	5004004800	52500	52500	52600	52500	162
258	20240426	142200	4995485400	52600	52500	52600	52500	21
259	20240426	142100	4994381400	52600	52600	52600	52500	47
260	20240426	142000	4991910800	52600	52600	52600	52600	6
261	20240426	141900	4991595200	52500	52500	52500	52500	179
262	20240426	141800	4982197700	52600	52500	52600	52500	116
263	20240426	141700	4976096600	52600	52600	52600	52600	131
264	20240426	141600	4969206000	52500	52500	52600	52500	254
265	20240426	141500	4955861000	52400	52600	52600	52400	72
266	20240426	141400	4952083100	52500	52500	52500	52500	167
267	20240426	141300	4943315600	52400	52400	52600	52400	42
268	20240426	141200	4941110400	52600	52500	52600	52500	191
269	20240426	141100	4931071900	52600	52600	52600	52500	83
270	20240426	141000	4926706700	52600	52600	52600	52400	130
271	20240426	140900	4919876800	52600	52500	52600	52300	181
272	20240426	140800	4910399700	52400	52500	52600	52400	1529
273	20240426	140700	4830121400	52500	52500	52500	52400	107
274	20240426	140600	4824511200	52500	52300	52500	52300	5
275	20240426	140500	4824249100	52500	52300	52500	52200	863
276	20240426	140400	4779088100	52400	52400	52400	52400	131
277	20240426	140300	4772223700	52400	52500	52500	52400	75
278	20240426	140200	4768293600	52400	52400	52500	52400	30
279	20240426	140100	4766721500	52400	52400	52400	52400	292
280	20240426	140000	4751420700	52300	52300	52300	52200	89
281	20240426	135900	4746766600	52300	52400	52400	52300	185
282	20240426	135800	4737077400	52400	52400	52400	52400	7
283	20240426	135700	4736710600	52300	52300	52400	52300	113
284	20240426	135600	4730797700	52300	52500	52500	52300	11
285	20240426	135500	4730221000	52500	52200	52500	52200	330
286	20240426	135400	4712971200	52300	52500	52500	52300	146
287	20240426	135300	4705325600	52500	52300	52500	52300	793
288	20240426	135200	4663776100	52300	52300	52400	52300	238
289	20240426	135100	4651328200	52300	52300	52300	52300	0
290	20240426	135000	4651328200	52300	52300	52300	52300	171
291	20240426	134900	4642384900	52300	52300	52300	52200	51
292	20240426	134800	4639718200	52300	52300	52400	52300	407
293	20240426	134700	4618412100	52300	52200	52300	52200	48
294	20240426	134600	4615904000	52200	52300	52300	52200	267
295	20240426	134500	4601952600	52300	52200	52300	52200	402
296	20240426	134400	4580964100	52200	52200	52200	52200	495
297	20240426	134300	4555125100	52200	52200	52300	52200	23
298	20240426	134200	4553922900	52300	52300	52300	52300	10
299	20240426	134100	4553399900	52300	52300	52300	52200	37
300	20240426	134000	4551465500	52300	52200	52300	52200	23
301	20240426	133900	4550263600	52200	52200	52200	52200	40
302	20240426	133800	4548175600	52200	52300	52300	52200	27
303	20240426	133700	4546765400	52300	52300	52300	52200	64
304	20240426	133600	4543418400	52300	52300	52300	52300	3
305	20240426	133500	4543261500	52300	52300	52300	52200	169
306	20240426	133400	4534423300	52300	52300	52300	52300	63
307	20240426	133300	4531128400	52400	52300	52400	52300	230
308	20240426	133200	4519099300	52300	52300	52300	52300	166
309	20240426	133100	4510417500	52300	52400	52400	52300	338
310	20240426	133000	4492708300	52300	52300	52300	52300	36
311	20240426	132900	4490825500	52300	52400	52400	52300	128
312	20240426	132800	4484119300	52400	52300	52400	52300	258
313	20240426	132700	4470624900	52300	52200	52300	52200	171
314	20240426	132600	4461688900	52300	52200	52300	52200	180
315	20240426	132500	4452292700	52100	52100	52100	52100	0
316	20240426	132400	4452292700	52100	52200	52200	52100	73
317	20240426	132300	4448485300	52100	52100	52100	52000	425
318	20240426	132200	4426348800	52100	52100	52100	52000	158
319	20240426	132100	4418117600	52100	52100	52200	52100	265
320	20240426	132000	4404309100	52100	52100	52100	52100	210
321	20240426	131900	4393368100	52200	52200	52200	52100	54
322	20240426	131800	4390551100	52200	52100	52200	52100	193
323	20240426	131700	4380485800	52100	52100	52100	52100	162
324	20240426	131600	4372045600	52100	52100	52200	52100	32
325	20240426	131500	4370377900	52000	52100	52200	52000	160
326	20240426	131400	4362041200	52100	52000	52100	52000	155
327	20240426	131300	4353966300	52100	52100	52100	52000	197
328	20240426	131200	4343712600	52100	52100	52100	52100	294
329	20240426	131100	4328395200	52100	52200	52200	52100	12
330	20240426	131000	4327769900	52200	52200	52200	52100	156
331	20240426	130900	4319638800	52100	52100	52100	52100	0
332	20240426	130800	4319638800	52100	52100	52100	52100	15
333	20240426	130700	4318857300	52200	52100	52200	52100	149
334	20240426	130600	4311094100	52100	52100	52200	52100	1035
335	20240426	130500	4257167100	52100	52300	52300	52100	81
336	20240426	130400	4252938900	52200	52200	52200	52200	169
337	20240426	130300	4244117100	52200	52300	52300	52200	13
338	20240426	130200	4243438000	52300	52100	52300	52100	129
339	20240426	130100	4236702700	52300	52200	52300	52200	1018
340	20240426	130000	4183478000	52100	52300	52300	52100	1516
341	20240426	125900	4104444100	52200	52300	52300	52200	231
342	20240426	125800	4092365200	52300	52300	52300	52200	65
343	20240426	125700	4088971300	52300	52300	52300	52200	38
344	20240426	125600	4086984500	52200	52200	52200	52200	236
345	20240426	125500	4074665300	52200	52100	52200	52100	64
346	20240426	125400	4071327400	52200	52200	52200	52200	201
347	20240426	125300	4060835200	52200	52300	52300	52200	305
348	20240426	125200	4044903200	52200	52200	52200	52200	167
349	20240426	125100	4036185800	52300	52200	52300	52200	103
350	20240426	125000	4030809100	52200	52200	52300	52200	255
351	20240426	124900	4017490400	52200	52100	52200	52100	734
352	20240426	124800	3979178700	52200	52100	52200	52100	448
353	20240426	124700	3955823000	52100	52200	52200	52100	76
354	20240426	124600	3951862900	52200	52200	52200	52100	440
355	20240426	124500	3928937700	52200	52200	52200	52200	25
356	20240426	124400	3927632700	52100	52200	52200	52100	548
357	20240426	124300	3899079800	52200	52200	52200	52100	583
358	20240426	124200	3868697200	52200	52100	52200	52100	65
359	20240426	124100	3865308300	52100	52200	52200	52100	281
360	20240426	124000	3850645700	52200	52200	52300	52200	56
361	20240426	123900	3847722000	52300	52200	52300	52200	33
362	20240426	123800	3845998400	52200	52200	52200	52200	296
363	20240426	123700	3830547200	52200	52200	52200	52200	56
364	20240426	123600	3827624000	52200	52300	52300	52200	72
365	20240426	123500	3823865500	52300	52200	52300	52200	47
366	20240426	123400	3821409500	52200	52200	52200	52200	226
367	20240426	123300	3809612300	52200	52200	52200	52200	61
368	20240426	123200	3806428100	52200	52200	52200	52200	140
369	20240426	123100	3799120100	52200	52200	52200	52200	44
370	20240426	123000	3796823300	52200	52200	52300	52200	62
371	20240426	122900	3793586400	52200	52200	52200	52200	133
372	20240426	122800	3786643800	52200	52200	52300	52200	629
373	20240426	122700	3753809600	52200	52200	52200	52200	43
374	20240426	122600	3751565000	52200	52300	52300	52200	64
375	20240426	122500	3748220200	52300	52200	52300	52200	127
376	20240426	122400	3741590100	52200	52200	52200	52200	1193
377	20240426	122300	3679315500	52300	52300	52300	52300	14
378	20240426	122200	3678583300	52300	52200	52300	52200	27
379	20240426	122100	3677171800	52200	52200	52200	52200	51
380	20240426	122000	3674509600	52200	52300	52300	52200	122
381	20240426	121900	3668140000	52200	52200	52300	52200	121
382	20240426	121800	3661822500	52200	52300	52300	52200	32
383	20240426	121700	3660149000	52200	52200	52200	52200	7
384	20240426	121600	3659783600	52300	52300	52300	52200	326
385	20240426	121500	3642762200	52300	52200	52300	52200	93
386	20240426	121400	3637903500	52300	52300	52300	52200	243
387	20240426	121300	3625216400	52300	52300	52300	52200	13
388	20240426	121200	3624536600	52300	52300	52300	52200	173
389	20240426	121100	3615488800	52300	52300	52400	52300	323
390	20240426	121000	3598595800	52400	52400	52400	52300	49
391	20240426	120900	3596032000	52300	52300	52300	52300	268
392	20240426	120800	3582015600	52300	52300	52300	52300	37
393	20240426	120700	3580080500	52300	52300	52300	52300	137
394	20240426	120600	3572915400	52300	52300	52400	52300	74
395	20240426	120500	3569044900	52300	52400	52400	52300	706
396	20240426	120400	3532117200	52400	52400	52400	52400	102
397	20240426	120300	3526772400	52400	52300	52400	52300	27
398	20240426	120200	3525359800	52300	52300	52300	52300	100
399	20240426	120100	3520129800	52400	52400	52400	52300	96
400	20240426	120000	3515105400	52400	52400	52400	52300	108
401	20240426	115900	3509450500	52300	52300	52300	52300	186
402	20240426	115800	3499722700	52300	52300	52400	52300	71
403	20240426	115700	3496006700	52400	52400	52400	52400	2
404	20240426	115600	3495901900	52400	52400	52400	52400	222
405	20240426	115500	3484269100	52400	52300	52400	52300	31
406	20240426	115400	3482645400	52400	52400	52400	52400	114
407	20240426	115300	3476671800	52300	52400	52400	52300	140
408	20240426	115200	3469346800	52400	52400	52400	52300	67
409	20240426	115100	3465836600	52400	52400	52400	52400	44
410	20240426	115000	3463531000	52300	52300	52300	52300	49
411	20240426	114900	3460968300	52300	52300	52400	52300	218
412	20240426	114800	3449566800	52300	52400	52400	52300	81
413	20240426	114700	3445325500	52400	52400	52400	52300	364
414	20240426	114600	3426252500	52500	52400	52500	52400	58
415	20240426	114500	3423213200	52400	52400	52400	52400	42
416	20240426	114400	3421012400	52400	52500	52500	52400	18
417	20240426	114300	3420068000	52400	52400	52500	52400	54
418	20240426	114200	3417238200	52400	52400	52400	52400	4
419	20240426	114100	3417028600	52400	52400	52500	52400	157
420	20240426	114000	3408801000	52400	52500	52500	52400	337
421	20240426	113900	3391139800	52500	52400	52500	52400	96
422	20240426	113800	3386109200	52500	52500	52500	52500	39
423	20240426	113700	3384061700	52500	52500	52500	52500	12
424	20240426	113600	3383431700	52400	52500	52500	52400	49
425	20240426	113500	3380859500	52600	52500	52600	52500	327
426	20240426	113400	3363691700	52500	52400	52500	52400	32
427	20240426	113300	3362012300	52400	52600	52600	52400	437
428	20240426	113200	3339060100	52600	52600	52600	52500	24
429	20240426	113100	3337798700	52500	52600	52600	52500	17
430	20240426	113000	3336905500	52600	52700	52700	52500	516
431	20240426	112900	3309764100	52700	52700	52700	52600	69
432	20240426	112800	3306129600	52700	52700	52700	52600	120
433	20240426	112700	3299806100	52700	52700	52700	52700	77
434	20240426	112600	3295748200	52700	52700	52700	52700	6
435	20240426	112500	3295432000	52600	52700	52700	52600	27
436	20240426	112400	3294011700	52700	52700	52700	52700	11
437	20240426	112300	3293432000	52700	52600	52700	52600	212
438	20240426	112200	3282260200	52600	52600	52600	52600	16
439	20240426	112100	3281418600	52600	52600	52700	52600	382
440	20240426	112000	3261303800	52600	52600	52700	52600	14
441	20240426	111900	3260566700	52700	52700	52700	52700	28
442	20240426	111800	3259091100	52700	52500	52700	52500	89
443	20240426	111700	3254415100	52600	52600	52600	52600	222
444	20240426	111600	3242737900	52700	52700	52700	52600	97
445	20240426	111500	3237632400	52700	52700	52700	52700	102
446	20240426	111400	3232257000	52700	52600	52700	52500	558
447	20240426	111300	3202906500	52600	52600	52600	52600	2
448	20240426	111200	3202801300	52600	52600	52600	52600	70
449	20240426	111100	3199119300	52500	52600	52600	52500	16
450	20240426	111000	3198278300	52500	52500	52500	52500	209
451	20240426	110900	3187305800	52400	52500	52500	52400	19
452	20240426	110800	3186308400	52500	52500	52500	52500	31
453	20240426	110700	3184680900	52500	52500	52500	52500	20
454	20240426	110600	3183630900	52500	52500	52500	52500	65
455	20240426	110500	3180218400	52500	52500	52500	52400	211
456	20240426	110400	3169144400	52400	52400	52400	52300	78
457	20240426	110300	3165057800	52400	52400	52400	52400	82
458	20240426	110200	3160761000	52400	52500	52500	52400	241
459	20240426	110100	3148132100	52500	52500	52500	52400	131
460	20240426	110000	3141255200	52500	52400	52500	52400	80
461	20240426	105900	3137056200	52400	52400	52400	52400	269
462	20240426	105800	3122960600	52400	52300	52400	52300	55
463	20240426	105700	3120084000	52300	52300	52400	52300	29
464	20240426	105600	3118565600	52300	52300	52400	52300	48
465	20240426	105500	3116055000	52300	52300	52400	52300	26
466	20240426	105400	3114693700	52300	52300	52300	52300	86
467	20240426	105300	3110195900	52300	52200	52400	52200	487
468	20240426	105200	3084729600	52300	52300	52300	52200	535
469	20240426	105100	3056769100	52300	52200	52300	52200	172
470	20240426	105000	3047777200	52200	52300	52300	52200	134
471	20240426	104900	3040782100	52300	52200	52300	52200	48
472	20240426	104800	3038272700	52200	52300	52300	52200	225
473	20240426	104700	3026527400	52200	52300	52400	52200	100
474	20240426	104600	3021298300	52300	52300	52300	52300	56
475	20240426	104500	3018369500	52300	52300	52300	52200	79
476	20240426	104400	3014238400	52300	52400	52400	52300	183
477	20240426	104300	3004665400	52400	52500	52500	52300	99
478	20240426	104200	2999479500	52400	52500	52500	52400	59
479	20240426	104100	2996383600	52500	52600	52600	52500	645
480	20240426	104000	2962520700	52600	52500	52600	52500	19
481	20240426	103900	2961523100	52500	52600	52600	52500	105
482	20240426	103800	2956000700	52600	52500	52600	52500	135
483	20240426	103700	2948910500	52500	52500	52600	52500	235
484	20240426	103600	2936572100	52500	52400	52500	52400	368
485	20240426	103500	2917258000	52400	52200	52400	52200	946
486	20240426	103400	2867737000	52300	52200	52400	52200	88
487	20240426	103300	2863138100	52200	52400	52400	52100	2550
488	20240426	103200	2730144000	52400	52400	52400	52300	252
489	20240426	103100	2716964100	52400	52400	52500	52300	2254
490	20240426	103000	2598987100	52500	52500	52500	52400	331
491	20240426	102900	2581632600	52500	52500	52500	52400	75
492	20240426	102800	2577696200	52400	52500	52500	52400	350
493	20240426	102700	2559322100	52500	52400	52500	52400	100
494	20240426	102600	2554072200	52400	52400	52600	52400	635
495	20240426	102500	2520794500	52600	52500	52600	52400	2112
496	20240426	102400	2409949100	52400	52500	52700	52400	159
497	20240426	102300	2401593100	52600	52500	52600	52500	93
498	20240426	102200	2396703400	52500	52400	52600	52400	640
499	20240426	102100	2363104100	52400	52500	52600	52300	2469
500	20240426	102000	2233604900	52500	52500	52600	52400	591
501	20240426	101900	2202550300	52500	52600	52600	52500	58
502	20240426	101800	2199500500	52500	52500	52500	52500	558
503	20240426	101700	2170205500	52500	52600	52600	52300	3146
504	20240426	101600	2005206800	52600	52600	52700	52600	176
505	20240426	101500	1995945900	52700	52700	52700	52600	145
506	20240426	101400	1988318400	52600	52600	52700	52600	552
507	20240426	101300	1959278200	52600	52700	52700	52600	54
508	20240426	101200	1956435300	52600	52700	52700	52600	172
509	20240426	101100	1947375600	52600	52800	52800	52600	663
510	20240426	101000	1912471400	52700	52700	52800	52600	415
511	20240426	100900	1890618800	52700	52800	52800	52700	307
512	20240426	100800	1874424100	52800	52800	52800	52800	494
513	20240426	100700	1848340900	52800	52600	52800	52600	366
514	20240426	100600	1829045500	52700	52800	52800	52600	254
515	20240426	100500	1815677100	52800	52700	52800	52700	560
516	20240426	100400	1786147400	52700	52800	52800	52700	399
517	20240426	100300	1765083800	52900	52700	52900	52600	798
518	20240426	100200	1723038100	52800	52900	52900	52800	621
519	20240426	100100	1690248600	52900	52900	52900	52800	60
520	20240426	100000	1687074900	52900	53000	53000	52800	312
521	20240426	095900	1670570700	53000	52900	53000	52900	32
522	20240426	095800	1668877600	52900	52900	52900	52800	228
523	20240426	095700	1656816900	52800	52900	52900	52800	149
524	20240426	095600	1648947900	53000	53000	53000	52900	131
525	20240426	095500	1642007200	53000	53000	53000	53000	210
526	20240426	095400	1630877200	52900	52900	52900	52900	435
527	20240426	095300	1607865700	52900	53100	53100	52900	56
528	20240426	095200	1604897700	53000	53000	53000	53000	633
529	20240426	095100	1571348700	53000	53000	53000	52900	290
530	20240426	095000	1555979100	53000	53100	53100	52900	736
531	20240426	094900	1516967800	53100	53100	53100	53000	107
532	20240426	094800	1511291300	53000	53100	53100	53000	216
533	20240426	094700	1499837500	53100	53200	53200	53100	1091
534	20240426	094600	1441819500	53200	53300	53300	53200	304
535	20240426	094500	1425644900	53300	53200	53300	53200	44
536	20240426	094400	1423303600	53200	53300	53300	53200	374
537	20240426	094300	1403406400	53300	53300	53300	53200	243
538	20240426	094200	1390457300	53200	53300	53300	53200	149
539	20240426	094100	1382523800	53200	53200	53200	53200	331
540	20240426	094000	1364914600	53200	53300	53300	53200	40
541	20240426	093900	1362783500	53300	53200	53300	53200	409
542	20240426	093800	1341016800	53200	53300	53300	53200	302
543	20240426	093700	1324943700	53200	53200	53300	53200	122
544	20240426	093600	1318446900	53400	53400	53400	53300	595
545	20240426	093500	1286731400	53300	53300	53400	53300	336
546	20240426	093400	1268822300	53400	53300	53400	53300	96
547	20240426	093300	1263705100	53300	53400	53400	53300	207
548	20240426	093200	1252671000	53300	53300	53300	53300	287
549	20240426	093100	1237373900	53300	53300	53400	53300	94
550	20240426	093000	1232362700	53400	53300	53400	53300	314
551	20240426	092900	1215624700	53300	53300	53400	53300	408
552	20240426	092800	1193873300	53300	53400	53400	53300	183
553	20240426	092700	1184119300	53400	53500	53500	53400	598
554	20240426	092600	1152185600	53500	53500	53500	53400	234
555	20240426	092500	1139667000	53500	53500	53500	53400	459
556	20240426	092400	1115110900	53400	53500	53500	53400	542
557	20240426	092300	1086153700	53500	53200	53500	53200	721
558	20240426	092200	1047679900	53200	53100	53300	53100	667
559	20240426	092100	1012194300	53300	53100	53300	53100	285
560	20240426	092000	997028500	53000	53000	53100	53000	689
561	20240426	091900	960486400	53100	53100	53100	53100	202
562	20240426	091800	949760200	53100	53100	53100	53100	176
563	20240426	091700	940414600	53100	53200	53300	53100	346
564	20240426	091600	922028100	53200	53200	53200	53200	101
565	20240426	091500	916654900	53200	53000	53200	53000	262
566	20240426	091400	902747800	53100	53000	53100	53000	216
567	20240426	091300	891296700	53000	52900	53000	52900	415
568	20240426	091200	869332400	52900	53000	53000	52900	1064
569	20240426	091100	813011100	52900	52600	53000	52600	304
570	20240426	091000	796937700	52600	52400	52700	52300	2292
571	20240426	090900	676570700	52500	52800	52800	52400	1541
572	20240426	090800	595533300	52800	52900	52900	52700	1341
573	20240426	090700	524764200	52800	53000	53000	52800	638
574	20240426	090600	491041100	52900	53100	53100	52900	1493
575	20240426	090500	411919200	53100	53100	53100	53000	979
576	20240426	090400	359964400	53100	53100	53500	53100	1782
577	20240426	090300	265222900	53100	53200	53300	53100	1413
578	20240426	090200	190114600	53200	53200	53200	53100	704
579	20240426	090100	152722000	53200	53300	53300	53100	1042
580	20240426	090000	97279400	53200	53600	53600	53200	1739