KissMeData/002960/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	183800	416915500	266500	266500	266500	266500	64
3	20240426	183700	416915500	266500	266500	266500	266500	0
4	20240426	183600	416915500	266500	266500	266500	266500	0
5	20240426	183500	416915500	266500	266500	266500	266500	0
6	20240426	183400	416915500	266500	266500	266500	266500	0
7	20240426	183300	416915500	266500	266500	266500	266500	0
8	20240426	183200	416915500	266500	266500	266500	266500	0
9	20240426	183100	416915500	266500	266500	266500	266500	0
10	20240426	183000	416915500	266500	266500	266500	266500	0
11	20240426	182900	416915500	266500	266500	266500	266500	0
12	20240426	182800	416915500	266500	266500	266500	266500	0
13	20240426	182700	416915500	266500	266500	266500	266500	0
14	20240426	182600	416915500	266500	266500	266500	266500	0
15	20240426	182500	416915500	266500	266500	266500	266500	0
16	20240426	182400	416915500	266500	266500	266500	266500	0
17	20240426	182300	416915500	266500	266500	266500	266500	0
18	20240426	182200	416915500	266500	266500	266500	266500	0
19	20240426	182100	416915500	266500	266500	266500	266500	0
20	20240426	182000	416915500	266500	266500	266500	266500	0
21	20240426	181900	416915500	266500	266500	266500	266500	0
22	20240426	181800	416915500	266500	266500	266500	266500	0
23	20240426	181700	416915500	266500	266500	266500	266500	0
24	20240426	181600	416915500	266500	266500	266500	266500	0
25	20240426	181500	416915500	266500	266500	266500	266500	0
26	20240426	181400	416915500	266500	266500	266500	266500	0
27	20240426	181300	416915500	266500	266500	266500	266500	0
28	20240426	181200	416915500	266500	266500	266500	266500	0
29	20240426	181100	416915500	266500	266500	266500	266500	0
30	20240426	181000	416915500	266500	266500	266500	266500	0
31	20240426	180900	416915500	266500	266500	266500	266500	0
32	20240426	180800	416915500	266500	266500	266500	266500	64
33	20240426	180700	416915500	266500	266500	266500	266500	0
34	20240426	180600	416915500	266500	266500	266500	266500	0
35	20240426	180500	416915500	266500	266500	266500	266500	0
36	20240426	180400	416915500	266500	266500	266500	266500	0
37	20240426	180300	416915500	266500	266500	266500	266500	0
38	20240426	180200	416915500	266500	266500	266500	266500	0
39	20240426	180100	416915500	266500	266500	266500	266500	0
40	20240426	180000	416915500	266500	266500	266500	266500	0
41	20240426	175900	416915500	266500	266500	266500	266500	0
42	20240426	175800	416915500	266500	266500	266500	266500	0
43	20240426	175700	416915500	266500	266500	266500	266500	0
44	20240426	175600	416915500	266500	266500	266500	266500	0
45	20240426	175500	416915500	266500	266500	266500	266500	0
46	20240426	175400	416915500	266500	266500	266500	266500	0
47	20240426	175300	416915500	266500	266500	266500	266500	0
48	20240426	175200	416915500	266500	266500	266500	266500	0
49	20240426	175100	416915500	266500	266500	266500	266500	0
50	20240426	175000	416915500	266500	266500	266500	266500	0
51	20240426	174900	416915500	266500	266500	266500	266500	0
52	20240426	174800	416915500	266500	266500	266500	266500	0
53	20240426	174700	416915500	266500	266500	266500	266500	0
54	20240426	174600	416915500	266500	266500	266500	266500	0
55	20240426	174500	416915500	266500	266500	266500	266500	0
56	20240426	174400	416915500	266500	266500	266500	266500	0
57	20240426	174300	416915500	266500	266500	266500	266500	0
58	20240426	174200	416915500	266500	266500	266500	266500	0
59	20240426	174100	416915500	266500	266500	266500	266500	0
60	20240426	174000	416915500	266500	266500	266500	266500	0
61	20240426	173900	416915500	266500	266500	266500	266500	0
62	20240426	173800	416915500	266500	266500	266500	266500	64
63	20240426	173700	416915500	266500	266500	266500	266500	0
64	20240426	173600	416915500	266500	266500	266500	266500	0
65	20240426	173500	416915500	266500	266500	266500	266500	0
66	20240426	173400	416915500	266500	266500	266500	266500	0
67	20240426	173300	416915500	266500	266500	266500	266500	0
68	20240426	173200	416915500	266500	266500	266500	266500	0
69	20240426	173100	416915500	266500	266500	266500	266500	0
70	20240426	173000	416915500	266500	266500	266500	266500	0
71	20240426	172900	416915500	266500	266500	266500	266500	0
72	20240426	172800	416915500	266500	266500	266500	266500	0
73	20240426	172700	416915500	266500	266500	266500	266500	0
74	20240426	172600	416915500	266500	266500	266500	266500	0
75	20240426	172500	416915500	266500	266500	266500	266500	0
76	20240426	172400	416915500	266500	266500	266500	266500	0
77	20240426	172300	416915500	266500	266500	266500	266500	0
78	20240426	172200	416915500	266500	266500	266500	266500	0
79	20240426	172100	416915500	266500	266500	266500	266500	0
80	20240426	172000	416915500	266500	266500	266500	266500	0
81	20240426	171900	416915500	266500	266500	266500	266500	0
82	20240426	171800	416915500	266500	266500	266500	266500	0
83	20240426	171700	416915500	266500	266500	266500	266500	0
84	20240426	171600	416915500	266500	266500	266500	266500	0
85	20240426	171500	416915500	266500	266500	266500	266500	0
86	20240426	171400	416915500	266500	266500	266500	266500	0
87	20240426	171300	416915500	266500	266500	266500	266500	0
88	20240426	171200	416915500	266500	266500	266500	266500	0
89	20240426	171100	416915500	266500	266500	266500	266500	0
90	20240426	171000	416915500	266500	266500	266500	266500	0
91	20240426	170900	416915500	266500	266500	266500	266500	0
92	20240426	170800	416915500	266500	266500	266500	266500	64
93	20240426	170700	416915500	266500	266500	266500	266500	0
94	20240426	170600	416915500	266500	266500	266500	266500	0
95	20240426	170500	416915500	266500	266500	266500	266500	0
96	20240426	170400	416915500	266500	266500	266500	266500	0
97	20240426	170300	416915500	266500	266500	266500	266500	0
98	20240426	170200	416915500	266500	266500	266500	266500	0
99	20240426	170100	416915500	266500	266500	266500	266500	0
100	20240426	170000	416915500	266500	266500	266500	266500	0
101	20240426	165900	416915500	266500	266500	266500	266500	0
102	20240426	165800	416915500	266500	266500	266500	266500	0
103	20240426	165700	416915500	266500	266500	266500	266500	0
104	20240426	165600	416915500	266500	266500	266500	266500	0
105	20240426	165500	416915500	266500	266500	266500	266500	0
106	20240426	165400	416915500	266500	266500	266500	266500	0
107	20240426	165300	416915500	266500	266500	266500	266500	0
108	20240426	165200	416915500	266500	266500	266500	266500	0
109	20240426	165100	416915500	266500	266500	266500	266500	0
110	20240426	165000	416915500	266500	266500	266500	266500	0
111	20240426	164900	416915500	266500	266500	266500	266500	0
112	20240426	164800	416915500	266500	266500	266500	266500	0
113	20240426	164700	416915500	266500	266500	266500	266500	0
114	20240426	164600	416915500	266500	266500	266500	266500	0
115	20240426	164500	416915500	266500	266500	266500	266500	0
116	20240426	164400	416915500	266500	266500	266500	266500	0
117	20240426	164300	416915500	266500	266500	266500	266500	0
118	20240426	164200	416915500	266500	266500	266500	266500	0
119	20240426	164100	416915500	266500	266500	266500	266500	0
120	20240426	164000	416915500	266500	266500	266500	266500	0
121	20240426	163900	416915500	266500	266500	266500	266500	0
122	20240426	163800	416915500	266500	266500	266500	266500	64
123	20240426	163700	416915500	266500	266500	266500	266500	0
124	20240426	163600	416915500	266500	266500	266500	266500	0
125	20240426	163500	416915500	266500	266500	266500	266500	0
126	20240426	163400	416915500	266500	266500	266500	266500	0
127	20240426	163300	416915500	266500	266500	266500	266500	0
128	20240426	163200	416915500	266500	266500	266500	266500	0
129	20240426	163100	416915500	266500	266500	266500	266500	0
130	20240426	163000	416915500	266500	266500	266500	266500	0
131	20240426	162900	416915500	266500	266500	266500	266500	0
132	20240426	162800	416915500	266500	266500	266500	266500	0
133	20240426	162700	416915500	266500	266500	266500	266500	0
134	20240426	162600	416915500	266500	266500	266500	266500	0
135	20240426	162500	416915500	266500	266500	266500	266500	0
136	20240426	162400	416915500	266500	266500	266500	266500	0
137	20240426	162300	416915500	266500	266500	266500	266500	0
138	20240426	162200	416915500	266500	266500	266500	266500	0
139	20240426	162100	416915500	266500	266500	266500	266500	0
140	20240426	162000	416915500	266500	266500	266500	266500	0
141	20240426	161900	416915500	266500	266500	266500	266500	0
142	20240426	161800	416915500	266500	266500	266500	266500	0
143	20240426	161700	416915500	266500	266500	266500	266500	0
144	20240426	161600	416915500	266500	266500	266500	266500	0
145	20240426	161500	416915500	266500	266500	266500	266500	0
146	20240426	161400	416915500	266500	266500	266500	266500	0
147	20240426	161300	416915500	266500	266500	266500	266500	0
148	20240426	161200	416915500	266500	266500	266500	266500	0
149	20240426	161100	416915500	266500	266500	266500	266500	0
150	20240426	161000	416915500	266500	266500	266500	266500	0
151	20240426	160900	416915500	266500	266500	266500	266500	0
152	20240426	160800	416915500	266500	266500	266500	266500	64
153	20240426	160700	416915500	266500	266500	266500	266500	0
154	20240426	160600	416915500	266500	266500	266500	266500	0
155	20240426	160500	416915500	266500	266500	266500	266500	0
156	20240426	160400	416915500	266500	266500	266500	266500	0
157	20240426	160300	416915500	266500	266500	266500	266500	0
158	20240426	160200	416915500	266500	266500	266500	266500	0
159	20240426	160100	416915500	266500	266500	266500	266500	0
160	20240426	160000	416915500	266500	266500	266500	266500	0
161	20240426	155900	416915500	266500	266500	266500	266500	0
162	20240426	155800	416915500	266500	266500	266500	266500	0
163	20240426	155700	416915500	266500	266500	266500	266500	0
164	20240426	155600	416915500	266500	266500	266500	266500	0
165	20240426	155500	416915500	266500	266500	266500	266500	0
166	20240426	155400	416915500	266500	266500	266500	266500	0
167	20240426	155300	416915500	266500	266500	266500	266500	0
168	20240426	155200	416915500	266500	266500	266500	266500	0
169	20240426	155100	416915500	266500	266500	266500	266500	0
170	20240426	155000	416915500	266500	266500	266500	266500	0
171	20240426	154900	416915500	266500	266500	266500	266500	0
172	20240426	154800	416915500	266500	266500	266500	266500	0
173	20240426	154700	416915500	266500	266500	266500	266500	0
174	20240426	154600	416915500	266500	266500	266500	266500	0
175	20240426	154500	416915500	266500	266500	266500	266500	0
176	20240426	154400	416915500	266500	266500	266500	266500	0
177	20240426	154300	416915500	266500	266500	266500	266500	0
178	20240426	154200	416915500	266500	266500	266500	266500	0
179	20240426	154100	416915500	266500	266500	266500	266500	0
180	20240426	154000	416915500	266500	266500	266500	266500	0
181	20240426	153900	416915500	266500	266500	266500	266500	0
182	20240426	153800	416915500	266500	266500	266500	266500	64
183	20240426	153700	416915500	266500	266500	266500	266500	0
184	20240426	153600	416915500	266500	266500	266500	266500	0
185	20240426	153500	416915500	266500	266500	266500	266500	0
186	20240426	153400	416915500	266500	266500	266500	266500	0
187	20240426	153300	416915500	266500	266500	266500	266500	0
188	20240426	153200	416915500	266500	266500	266500	266500	0
189	20240426	153100	416915500	266500	266500	266500	266500	0
190	20240426	153000	416915500	266500	266500	266500	266500	64
191	20240426	152900	399859500	267000	267000	267000	267000	0
192	20240426	152800	399859500	267000	267000	267000	267000	0
193	20240426	152700	399859500	267000	267000	267000	267000	0
194	20240426	152600	399859500	267000	267000	267000	267000	0
195	20240426	152500	399859500	267000	267000	267000	267000	0
196	20240426	152400	399859500	267000	267000	267000	267000	0
197	20240426	152300	399859500	267000	267000	267000	267000	0
198	20240426	152200	399859500	267000	267000	267000	267000	0
199	20240426	152100	399859500	267000	267000	267000	267000	0
200	20240426	152000	399859500	267000	267000	267000	267000	0
201	20240426	151900	399859500	267000	267000	267000	267000	1
202	20240426	151800	399592500	267000	267000	267000	267000	1
203	20240426	151700	399325500	267500	267500	267500	267500	2
204	20240426	151600	398790500	267500	267500	267500	267500	1
205	20240426	151500	398523000	267000	267000	267000	267000	0
206	20240426	151400	398523000	267000	267500	267500	267000	31
207	20240426	151300	390245000	267500	267500	267500	267500	0
208	20240426	151200	390245000	267500	267500	267500	267500	0
209	20240426	151100	390245000	267500	267500	267500	267500	2
210	20240426	151000	389710000	267000	267500	267500	267000	5
211	20240426	150900	388374500	268000	267500	268000	267500	6
212	20240426	150800	386769000	268000	268000	268000	268000	7
213	20240426	150700	384893000	268000	268000	268000	268000	1
214	20240426	150600	384625000	268000	268000	268000	268000	1
215	20240426	150500	384357000	268000	268000	268000	268000	0
216	20240426	150400	384357000	268000	268000	268000	268000	0
217	20240426	150300	384357000	268000	268000	268000	268000	5
218	20240426	150200	383017000	268000	268000	268000	268000	0
219	20240426	150100	383017000	268000	268000	268000	268000	1
220	20240426	150000	382749000	267000	267500	267500	267000	5
221	20240426	145900	381413500	267500	267500	267500	267500	2
222	20240426	145800	380878500	267500	267500	267500	267500	9
223	20240426	145700	378471000	267000	267000	267000	267000	2
224	20240426	145600	377937000	267000	267000	267000	267000	35
225	20240426	145500	368592000	267000	267000	267000	267000	4
226	20240426	145400	367524000	267000	267500	267500	267000	3
227	20240426	145300	366722500	267500	267500	267500	267500	1
228	20240426	145200	366455000	267500	267000	267500	267000	4
229	20240426	145100	365386000	267000	267500	267500	267000	68
230	20240426	145000	347227000	267500	267500	267500	267500	4
231	20240426	144900	346157000	267500	267500	267500	267500	0
232	20240426	144800	346157000	267500	267500	267500	267500	2
233	20240426	144700	345622000	267500	267500	267500	267500	2
234	20240426	144600	345087000	268000	267500	268000	267500	9
235	20240426	144500	342679000	267500	267500	267500	267500	4
236	20240426	144400	341609000	267500	267500	267500	267500	1
237	20240426	144300	341341500	267500	267500	267500	267500	2
238	20240426	144200	340806500	267500	267500	267500	267500	0
239	20240426	144100	340806500	267500	267500	267500	267500	4
240	20240426	144000	339736500	267500	268000	268000	267500	3
241	20240426	143900	338933500	268000	268000	268000	268000	1
242	20240426	143800	338665500	267500	267500	267500	267500	2
243	20240426	143700	338130500	267500	267500	267500	267500	3
244	20240426	143600	337328000	267500	268000	268000	267500	8
245	20240426	143500	335186000	268000	268000	268000	268000	4
246	20240426	143400	334114000	267500	268000	268000	267500	6
247	20240426	143300	332507000	268000	267500	268000	267500	8
248	20240426	143200	330364000	268000	268000	268000	268000	1
249	20240426	143100	330096000	267500	267500	267500	267500	3
250	20240426	143000	329293500	267500	267500	267500	267500	0
251	20240426	142900	329293500	267500	267500	267500	267500	2
252	20240426	142800	328758500	267500	267500	267500	267500	0
253	20240426	142700	328758500	267500	267500	267500	267500	2
254	20240426	142600	328223500	267500	267500	267500	267500	4
255	20240426	142500	327153500	268000	268000	268000	268000	3
256	20240426	142400	326349500	267500	267500	267500	267500	2
257	20240426	142300	325814500	267500	267500	267500	267500	0
258	20240426	142200	325814500	267500	267500	267500	267500	4
259	20240426	142100	324744500	268000	268000	268000	268000	1
260	20240426	142000	324476500	267500	267500	267500	267500	2
261	20240426	141900	323941500	267500	267500	267500	267500	2
262	20240426	141800	323406500	268000	268000	268000	268000	0
263	20240426	141700	323406500	268000	268000	268000	267500	162
264	20240426	141600	279991000	268500	268500	268500	268500	0
265	20240426	141500	279991000	268500	268500	268500	268500	2
266	20240426	141400	279454000	268500	268500	268500	268500	0
267	20240426	141300	279454000	268500	268500	268500	268500	22
268	20240426	141200	273547000	268500	268500	268500	268500	4
269	20240426	141100	272473000	269000	269000	269000	269000	0
270	20240426	141000	272473000	269000	268500	269000	268500	3
271	20240426	140900	271667000	268500	268500	268500	268500	0
272	20240426	140800	271667000	268500	268500	268500	268500	2
273	20240426	140700	271130000	268500	268500	268500	268500	2
274	20240426	140600	270593000	268500	268500	268500	268500	2
275	20240426	140500	270056000	268500	268500	268500	268500	0
276	20240426	140400	270056000	268500	268500	268500	268500	2
277	20240426	140300	269519000	269000	269000	269000	268500	5
278	20240426	140200	268175500	269000	269000	269000	269000	0
279	20240426	140100	268175500	269000	269000	269000	269000	5
280	20240426	140000	266830500	269000	269000	269000	269000	1
281	20240426	135900	266561500	269000	269000	269000	269000	0
282	20240426	135800	266561500	269000	269000	269000	269000	2
283	20240426	135700	266023500	269000	269000	269000	269000	0
284	20240426	135600	266023500	269000	269000	269000	269000	0
285	20240426	135500	266023500	269000	269000	269000	269000	1
286	20240426	135400	265754500	269000	269000	269000	269000	0
287	20240426	135300	265754500	269000	269000	269000	269000	0
288	20240426	135200	265754500	269000	269000	269000	269000	0
289	20240426	135100	265754500	269000	269000	269000	269000	0
290	20240426	135000	265754500	269000	269000	269000	269000	0
291	20240426	134900	265754500	269000	269000	269000	269000	0
292	20240426	134800	265754500	269000	269000	269000	269000	2
293	20240426	134700	265216500	269000	269000	269000	269000	0
294	20240426	134600	265216500	269000	269000	269000	269000	24
295	20240426	134500	258760500	269000	269000	269000	269000	0
296	20240426	134400	258760500	269000	269000	269000	269000	1
297	20240426	134300	258491500	268500	268500	268500	268500	0
298	20240426	134200	258491500	268500	268500	268500	268500	0
299	20240426	134100	258491500	268500	269000	269000	268500	13
300	20240426	134000	254999000	269000	269000	269000	269000	0
301	20240426	133900	254999000	269000	269000	269000	269000	5
302	20240426	133800	253654000	269000	269000	269000	269000	0
303	20240426	133700	253654000	269000	269000	269000	269000	0
304	20240426	133600	253654000	269000	269000	269000	269000	0
305	20240426	133500	253654000	269000	269000	269000	269000	0
306	20240426	133400	253654000	269000	269000	269000	269000	1
307	20240426	133300	253385000	268500	268500	268500	268500	3
308	20240426	133200	252579500	268500	268500	268500	268500	0
309	20240426	133100	252579500	268500	268500	268500	268500	0
310	20240426	133000	252579500	268500	268500	268500	268500	0
311	20240426	132900	252579500	268500	268500	268500	268500	0
312	20240426	132800	252579500	268500	268500	268500	268500	0
313	20240426	132700	252579500	268500	268500	268500	268500	7
314	20240426	132600	250700000	268500	268500	268500	268500	2
315	20240426	132500	250163000	268500	268500	268500	268500	1
316	20240426	132400	249894500	268500	268500	268500	268500	4
317	20240426	132300	248820500	268500	268500	268500	268000	66
318	20240426	132200	231119500	269000	269000	269000	269000	0
319	20240426	132100	231119500	269000	269000	269000	269000	0
320	20240426	132000	231119500	269000	269000	269000	269000	0
321	20240426	131900	231119500	269000	269000	269000	269000	1
322	20240426	131800	230850500	268500	268500	268500	268500	34
323	20240426	131700	221721500	269000	269000	269000	269000	0
324	20240426	131600	221721500	269000	269000	269000	269000	1
325	20240426	131500	221452500	269000	269000	269000	269000	13
326	20240426	131400	217955500	269000	269000	269000	269000	0
327	20240426	131300	217955500	269000	269000	269000	269000	3
328	20240426	131200	217148500	269000	269000	269000	269000	1
329	20240426	131100	216879500	269000	269000	269000	269000	0
330	20240426	131000	216879500	269000	269000	269000	269000	1
331	20240426	130900	216610500	269000	269000	269000	269000	3
332	20240426	130800	215803500	269000	269000	269000	269000	1
333	20240426	130700	215534500	269000	269000	269000	269000	1
334	20240426	130600	215265500	269000	269000	269000	269000	0
335	20240426	130500	215265500	269000	269000	269000	269000	0
336	20240426	130400	215265500	269000	269000	269000	269000	1
337	20240426	130300	214996500	269000	269000	269000	269000	0
338	20240426	130200	214996500	269000	269000	269000	269000	0
339	20240426	130100	214996500	269000	269000	269000	268000	40
340	20240426	130000	204265000	268500	269000	269000	268500	3
341	20240426	125900	203458500	269000	269000	269000	269000	0
342	20240426	125800	203458500	269000	269000	269000	269000	3
343	20240426	125700	202651500	269000	269000	269000	269000	1
344	20240426	125600	202382500	268500	268500	268500	268500	0
345	20240426	125500	202382500	268500	268500	268500	268500	0
346	20240426	125400	202382500	268500	268500	268500	268500	0
347	20240426	125300	202382500	268500	268500	268500	268500	1
348	20240426	125200	202114000	269000	269000	269000	269000	2
349	20240426	125100	201576000	269000	269000	269000	269000	0
350	20240426	125000	201576000	269000	269000	269000	269000	1
351	20240426	124900	201307000	269000	269000	269000	269000	1
352	20240426	124800	201038000	269000	269000	269000	269000	0
353	20240426	124700	201038000	269000	269000	269000	269000	0
354	20240426	124600	201038000	269000	269000	269000	269000	0
355	20240426	124500	201038000	269000	269000	269000	269000	0
356	20240426	124400	201038000	269000	269000	269000	269000	0
357	20240426	124300	201038000	269000	269000	269000	269000	1
358	20240426	124200	200769000	269000	269000	269000	269000	3
359	20240426	124100	199962000	268500	268500	268500	268500	0
360	20240426	124000	199962000	268500	268500	268500	268500	1
361	20240426	123900	199693500	269000	269000	269000	269000	0
362	20240426	123800	199693500	269000	269000	269000	269000	0
363	20240426	123700	199693500	269000	269000	269000	269000	0
364	20240426	123600	199693500	269000	269000	269000	269000	0
365	20240426	123500	199693500	269000	269000	269000	269000	1
366	20240426	123400	199424500	268500	268500	268500	268500	5
367	20240426	123300	198082000	269000	269000	269000	269000	0
368	20240426	123200	198082000	269000	269000	269000	269000	0
369	20240426	123100	198082000	269000	269000	269000	269000	2
370	20240426	123000	197544000	269000	269000	269000	269000	0
371	20240426	122900	197544000	269000	269000	269000	269000	0
372	20240426	122800	197544000	269000	269000	269000	269000	1
373	20240426	122700	197275000	269000	269000	269000	269000	0
374	20240426	122600	197275000	269000	269000	269000	269000	0
375	20240426	122500	197275000	269000	269000	269000	269000	0
376	20240426	122400	197275000	269000	269000	269000	269000	1
377	20240426	122300	197006000	269000	269000	269000	269000	1
378	20240426	122200	196737000	269000	269000	269000	269000	0
379	20240426	122100	196737000	269000	269000	269000	269000	1
380	20240426	122000	196468000	268000	268000	268000	268000	0
381	20240426	121900	196468000	268000	268000	268000	268000	0
382	20240426	121800	196468000	268000	268000	268000	268000	0
383	20240426	121700	196468000	268000	269000	269000	268000	3
384	20240426	121600	195662000	269000	269000	269000	269000	0
385	20240426	121500	195662000	269000	269000	269000	269000	0
386	20240426	121400	195662000	269000	269000	269000	269000	0
387	20240426	121300	195662000	269000	269000	269000	269000	1
388	20240426	121200	195393000	268500	268500	268500	268500	1
389	20240426	121100	195124500	269000	269000	269000	269000	0
390	20240426	121000	195124500	269000	269000	269000	269000	0
391	20240426	120900	195124500	269000	269000	269000	269000	0
392	20240426	120800	195124500	269000	269000	269000	269000	0
393	20240426	120700	195124500	269000	269000	269000	269000	0
394	20240426	120600	195124500	269000	269000	269000	269000	1
395	20240426	120500	194855500	268000	268000	268000	268000	0
396	20240426	120400	194855500	268000	268000	268000	268000	0
397	20240426	120300	194855500	268000	268000	268000	268000	0
398	20240426	120200	194855500	268000	268000	268000	268000	10
399	20240426	120100	192175500	269000	269000	269000	269000	5
400	20240426	120000	190830500	269000	269000	269000	269000	1
401	20240426	115900	190561500	269000	269000	269000	269000	1
402	20240426	115800	190292500	268500	268500	268500	268500	0
403	20240426	115700	190292500	268500	268500	268500	268500	0
404	20240426	115600	190292500	268500	268500	268500	268500	0
405	20240426	115500	190292500	268500	268500	268500	268500	3
406	20240426	115400	189487000	269000	269000	269000	269000	0
407	20240426	115300	189487000	269000	269000	269000	269000	0
408	20240426	115200	189487000	269000	269000	269000	269000	1
409	20240426	115100	189218000	268500	268500	268500	268500	0
410	20240426	115000	189218000	268500	268500	268500	268500	0
411	20240426	114900	189218000	268500	268500	268500	268500	0
412	20240426	114800	189218000	268500	268500	268500	268500	38
413	20240426	114700	179015000	269000	269000	269000	269000	0
414	20240426	114600	179015000	269000	269000	269000	269000	2
415	20240426	114500	178477000	269000	269000	269000	269000	0
416	20240426	114400	178477000	269000	269000	269000	269000	1
417	20240426	114300	178208000	269000	269000	269000	269000	0
418	20240426	114200	178208000	269000	269000	269000	269000	0
419	20240426	114100	178208000	269000	269000	269000	269000	0
420	20240426	114000	178208000	269000	269000	269000	269000	0
421	20240426	113900	178208000	269000	269000	269000	269000	1
422	20240426	113800	177939000	269000	269000	269000	269000	0
423	20240426	113700	177939000	269000	269000	269000	269000	0
424	20240426	113600	177939000	269000	269000	269000	269000	1
425	20240426	113500	177670000	269000	269000	269000	269000	44
426	20240426	113400	165834000	269000	269000	269000	269000	0
427	20240426	113300	165834000	269000	269000	269000	269000	0
428	20240426	113200	165834000	269000	269000	269000	269000	0
429	20240426	113100	165834000	269000	269000	269000	269000	1
430	20240426	113000	165565000	268000	268000	268000	268000	0
431	20240426	112900	165565000	268000	268000	268000	268000	0
432	20240426	112800	165565000	268000	268000	268000	268000	5
433	20240426	112700	164225000	269000	269000	269000	269000	0
434	20240426	112600	164225000	269000	269000	269000	269000	0
435	20240426	112500	164225000	269000	269000	269000	269000	0
436	20240426	112400	164225000	269000	269000	269000	269000	0
437	20240426	112300	164225000	269000	269000	269000	269000	0
438	20240426	112200	164225000	269000	269000	269000	269000	0
439	20240426	112100	164225000	269000	269000	269000	269000	0
440	20240426	112000	164225000	269000	269000	269000	269000	0
441	20240426	111900	164225000	269000	269000	269000	269000	0
442	20240426	111800	164225000	269000	269000	269000	269000	0
443	20240426	111700	164225000	269000	269000	269000	269000	0
444	20240426	111600	164225000	269000	269000	269000	269000	0
445	20240426	111500	164225000	269000	269000	269000	269000	0
446	20240426	111400	164225000	269000	269000	269000	269000	1
447	20240426	111300	163956000	269000	269000	269000	269000	1
448	20240426	111200	163687000	268000	268000	268000	268000	3
449	20240426	111100	162883000	269000	269000	269000	269000	0
450	20240426	111000	162883000	269000	269000	269000	269000	1
451	20240426	110900	162614000	268500	268500	268500	268500	4
452	20240426	110800	161540000	267500	267500	267500	267500	0
453	20240426	110700	161540000	267500	267500	267500	267500	0
454	20240426	110600	161540000	267500	267500	267500	267500	0
455	20240426	110500	161540000	267500	267500	267500	267500	0
456	20240426	110400	161540000	267500	267500	267500	267500	0
457	20240426	110300	161540000	267500	267500	267500	267500	0
458	20240426	110200	161540000	267500	267500	267500	267500	0
459	20240426	110100	161540000	267500	268000	268000	267500	47
460	20240426	110000	148952000	268000	269000	269000	268000	6
461	20240426	105900	147343000	268000	268000	268000	268000	0
462	20240426	105800	147343000	268000	268000	268000	268000	0
463	20240426	105700	147343000	268000	268000	268000	268000	5
464	20240426	105600	146003000	268000	268000	268000	268000	0
465	20240426	105500	146003000	268000	268000	268000	268000	0
466	20240426	105400	146003000	268000	268000	268000	268000	0
467	20240426	105300	146003000	268000	268000	268000	268000	20
468	20240426	105200	140643000	269000	269000	269000	269000	1
469	20240426	105100	140374000	269000	269000	269000	269000	0
470	20240426	105000	140374000	269000	269000	269000	269000	2
471	20240426	104900	139836000	268000	268000	268000	268000	0
472	20240426	104800	139836000	268000	268000	268000	268000	0
473	20240426	104700	139836000	268000	268000	268000	268000	0
474	20240426	104600	139836000	268000	268000	268000	268000	0
475	20240426	104500	139836000	268000	268000	268000	268000	0
476	20240426	104400	139836000	268000	268000	268000	268000	0
477	20240426	104300	139836000	268000	268000	268000	268000	0
478	20240426	104200	139836000	268000	268000	268000	268000	72
479	20240426	104100	120540000	268000	268000	268000	268000	0
480	20240426	104000	120540000	268000	268000	268000	268000	0
481	20240426	103900	120540000	268000	267500	268000	267500	40
482	20240426	103800	109820500	267500	267500	267500	267500	15
483	20240426	103700	105808000	268000	268000	268000	268000	8
484	20240426	103600	103664000	268000	268000	268000	268000	37
485	20240426	103500	93748000	268500	268500	268500	268500	4
486	20240426	103400	92674000	268500	268500	268500	268500	16
487	20240426	103300	88378000	269000	269000	269000	269000	0
488	20240426	103200	88378000	269000	269000	269000	269000	0
489	20240426	103100	88378000	269000	269000	269000	269000	0
490	20240426	103000	88378000	269000	269000	269000	269000	5
491	20240426	102900	87033000	269000	269000	269000	269000	0
492	20240426	102800	87033000	269000	269000	269000	269000	1
493	20240426	102700	86764000	269000	269000	269000	269000	1
494	20240426	102600	86495000	269000	269000	269000	269000	0
495	20240426	102500	86495000	269000	269000	269000	269000	3
496	20240426	102400	85688000	268500	268500	268500	268500	0
497	20240426	102300	85688000	268500	268500	268500	268500	0
498	20240426	102200	85688000	268500	268500	268500	268500	2
499	20240426	102100	85151000	269000	269000	269000	269000	2
500	20240426	102000	84613000	269000	269000	269000	269000	2
501	20240426	101900	84075000	269000	269000	269000	269000	0
502	20240426	101800	84075000	269000	269000	269000	269000	0
503	20240426	101700	84075000	269000	269000	269000	269000	0
504	20240426	101600	84075000	269000	269000	269000	269000	0
505	20240426	101500	84075000	269000	269000	269000	269000	0
506	20240426	101400	84075000	269000	269000	269000	269000	0
507	20240426	101300	84075000	269000	269000	269000	269000	0
508	20240426	101200	84075000	269000	269000	269000	269000	0
509	20240426	101100	84075000	269000	269500	269500	269000	39
510	20240426	101000	73583500	269500	269500	269500	269500	1
511	20240426	100900	73314000	269500	269500	269500	269500	0
512	20240426	100800	73314000	269500	269500	269500	269500	0
513	20240426	100700	73314000	269500	269500	269500	269500	0
514	20240426	100600	73314000	269500	269500	269500	269500	0
515	20240426	100500	73314000	269500	269500	269500	269500	1
516	20240426	100400	73044500	269500	269500	269500	269500	0
517	20240426	100300	73044500	269500	269500	269500	269500	4
518	20240426	100200	71966500	269000	269000	269000	269000	0
519	20240426	100100	71966500	269000	269000	269000	269000	40
520	20240426	100000	61206500	269000	269000	269000	269000	2
521	20240426	095900	60668500	268500	268500	268500	268500	0
522	20240426	095800	60668500	268500	268500	268500	268500	0
523	20240426	095700	60668500	268500	268500	268500	268500	0
524	20240426	095600	60668500	268500	268500	268500	268500	0
525	20240426	095500	60668500	268500	268500	268500	268500	0
526	20240426	095400	60668500	268500	268500	268500	268500	5
527	20240426	095300	59326000	268500	268500	268500	268500	0
528	20240426	095200	59326000	268500	268500	268500	268500	1
529	20240426	095100	59057500	268500	268500	268500	268500	0
530	20240426	095000	59057500	268500	268500	268500	268500	1
531	20240426	094900	58789000	268500	268500	268500	268500	0
532	20240426	094800	58789000	268500	268500	268500	268500	0
533	20240426	094700	58789000	268500	268500	268500	268500	0
534	20240426	094600	58789000	268500	268000	268500	268000	21
535	20240426	094500	53160500	268500	268500	268500	268500	0
536	20240426	094400	53160500	268500	268500	268500	268500	0
537	20240426	094300	53160500	268500	268500	268500	268500	0
538	20240426	094200	53160500	268500	268500	268500	268500	1
539	20240426	094100	52892000	269000	269000	269000	269000	0
540	20240426	094000	52892000	269000	269000	269000	269000	1
541	20240426	093900	52623000	269000	269000	269000	269000	0
542	20240426	093800	52623000	269000	269000	269000	269000	2
543	20240426	093700	52085000	269000	269000	269000	269000	0
544	20240426	093600	52085000	269000	269000	269000	269000	0
545	20240426	093500	52085000	269000	268000	269000	268000	2
546	20240426	093400	51548000	267500	268000	268000	267500	14
547	20240426	093300	47797500	268000	268000	268000	268000	0
548	20240426	093200	47797500	268000	268000	268000	268000	7
549	20240426	093100	45921500	268000	268000	268000	268000	0
550	20240426	093000	45921500	268000	268000	268000	268000	0
551	20240426	092900	45921500	268000	268000	268000	268000	0
552	20240426	092800	45921500	268000	268000	268000	268000	0
553	20240426	092700	45921500	268000	268000	268000	268000	2
554	20240426	092600	45385500	268000	268000	268000	268000	0
555	20240426	092500	45385500	268000	268000	268000	268000	15
556	20240426	092400	41365500	268000	268000	268000	268000	20
557	20240426	092300	36005500	268500	268500	268500	268500	43
558	20240426	092200	24460000	268500	268500	268500	268500	1
559	20240426	092100	24191500	268000	268000	268000	268000	13
560	20240426	092000	20707500	268000	268000	268000	268000	0
561	20240426	091900	20707500	268000	268000	268000	268000	2
562	20240426	091800	20171500	267500	267500	267500	267500	1
563	20240426	091700	19904000	267500	267500	267500	267500	5
564	20240426	091600	18566500	267000	267000	267000	267000	0
565	20240426	091500	18566500	267000	268000	268000	267000	8
566	20240426	091400	16424500	268000	268000	268000	268000	0
567	20240426	091300	16424500	268000	268000	268000	268000	8
568	20240426	091200	14280500	268000	268000	268000	268000	0
569	20240426	091100	14280500	268000	268500	268500	268000	4
570	20240426	091000	13208000	269000	269000	269000	269000	5
571	20240426	090900	11863000	269000	269000	269000	269000	2
572	20240426	090800	11325000	269000	269000	269000	269000	0
573	20240426	090700	11325000	269000	269000	269000	269000	0
574	20240426	090600	11325000	269000	269500	269500	269000	12
575	20240426	090500	8096500	269500	269500	269500	269500	0
576	20240426	090400	8096500	269500	269500	269500	269500	2
577	20240426	090300	7557500	269500	269500	269500	269500	5
578	20240426	090200	6210000	270000	270000	270000	270000	0
579	20240426	090100	6210000	270000	270000	270000	270000	19
580	20240426	090000	1080000	270000	270000	270000	270000	4