KissMeData/001120/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	183300	2330059550	26650	26650	26650	26650	3459
3	20240426	183200	2330059550	26650	26650	26650	26650	0
4	20240426	183100	2330059550	26650	26650	26650	26650	0
5	20240426	183000	2330059550	26650	26650	26650	26650	0
6	20240426	182900	2330059550	26650	26650	26650	26650	0
7	20240426	182800	2330059550	26650	26650	26650	26650	0
8	20240426	182700	2330059550	26650	26650	26650	26650	0
9	20240426	182600	2330059550	26650	26650	26650	26650	0
10	20240426	182500	2330059550	26650	26650	26650	26650	0
11	20240426	182400	2330059550	26650	26650	26650	26650	0
12	20240426	182300	2330059550	26650	26650	26650	26650	0
13	20240426	182200	2330059550	26650	26650	26650	26650	0
14	20240426	182100	2330059550	26650	26650	26650	26650	0
15	20240426	182000	2330059550	26650	26650	26650	26650	0
16	20240426	181900	2330059550	26650	26650	26650	26650	0
17	20240426	181800	2330059550	26650	26650	26650	26650	0
18	20240426	181700	2330059550	26650	26650	26650	26650	0
19	20240426	181600	2330059550	26650	26650	26650	26650	0
20	20240426	181500	2330059550	26650	26650	26650	26650	0
21	20240426	181400	2330059550	26650	26650	26650	26650	0
22	20240426	181300	2330059550	26650	26650	26650	26650	0
23	20240426	181200	2330059550	26650	26650	26650	26650	0
24	20240426	181100	2330059550	26650	26650	26650	26650	0
25	20240426	181000	2330059550	26650	26650	26650	26650	0
26	20240426	180900	2330059550	26650	26650	26650	26650	0
27	20240426	180800	2330059550	26650	26650	26650	26650	0
28	20240426	180700	2330059550	26650	26650	26650	26650	0
29	20240426	180600	2330059550	26650	26650	26650	26650	0
30	20240426	180500	2330059550	26650	26650	26650	26650	0
31	20240426	180400	2330059550	26650	26650	26650	26650	0
32	20240426	180300	2330059550	26650	26650	26650	26650	3459
33	20240426	180200	2330059550	26650	26650	26650	26650	0
34	20240426	180100	2330059550	26650	26650	26650	26650	0
35	20240426	180000	2330059550	26650	26650	26650	26650	0
36	20240426	175900	2330059550	26650	26650	26650	26650	0
37	20240426	175800	2330059550	26650	26650	26650	26650	0
38	20240426	175700	2330059550	26650	26650	26650	26650	0
39	20240426	175600	2330059550	26650	26650	26650	26650	0
40	20240426	175500	2330059550	26650	26650	26650	26650	0
41	20240426	175400	2330059550	26650	26650	26650	26650	0
42	20240426	175300	2330059550	26650	26650	26650	26650	0
43	20240426	175200	2330059550	26650	26650	26650	26650	0
44	20240426	175100	2330059550	26650	26650	26650	26650	0
45	20240426	175000	2330059550	26650	26650	26650	26650	0
46	20240426	174900	2330059550	26650	26650	26650	26650	0
47	20240426	174800	2330059550	26650	26650	26650	26650	0
48	20240426	174700	2330059550	26650	26650	26650	26650	0
49	20240426	174600	2330059550	26650	26650	26650	26650	0
50	20240426	174500	2330059550	26650	26650	26650	26650	0
51	20240426	174400	2330059550	26650	26650	26650	26650	0
52	20240426	174300	2330059550	26650	26650	26650	26650	0
53	20240426	174200	2330059550	26650	26650	26650	26650	0
54	20240426	174100	2330059550	26650	26650	26650	26650	0
55	20240426	174000	2330059550	26650	26650	26650	26650	0
56	20240426	173900	2330059550	26650	26650	26650	26650	0
57	20240426	173800	2330059550	26650	26650	26650	26650	0
58	20240426	173700	2330059550	26650	26650	26650	26650	0
59	20240426	173600	2330059550	26650	26650	26650	26650	0
60	20240426	173500	2330059550	26650	26650	26650	26650	0
61	20240426	173400	2330059550	26650	26650	26650	26650	0
62	20240426	173300	2330059550	26650	26650	26650	26650	3459
63	20240426	173200	2330059550	26650	26650	26650	26650	0
64	20240426	173100	2330059550	26650	26650	26650	26650	0
65	20240426	173000	2330059550	26650	26650	26650	26650	0
66	20240426	172900	2330059550	26650	26650	26650	26650	0
67	20240426	172800	2330059550	26650	26650	26650	26650	0
68	20240426	172700	2330059550	26650	26650	26650	26650	0
69	20240426	172600	2330059550	26650	26650	26650	26650	0
70	20240426	172500	2330059550	26650	26650	26650	26650	0
71	20240426	172400	2330059550	26650	26650	26650	26650	0
72	20240426	172300	2330059550	26650	26650	26650	26650	0
73	20240426	172200	2330059550	26650	26650	26650	26650	0
74	20240426	172100	2330059550	26650	26650	26650	26650	0
75	20240426	172000	2330059550	26650	26650	26650	26650	0
76	20240426	171900	2330059550	26650	26650	26650	26650	0
77	20240426	171800	2330059550	26650	26650	26650	26650	0
78	20240426	171700	2330059550	26650	26650	26650	26650	0
79	20240426	171600	2330059550	26650	26650	26650	26650	0
80	20240426	171500	2330059550	26650	26650	26650	26650	0
81	20240426	171400	2330059550	26650	26650	26650	26650	0
82	20240426	171300	2330059550	26650	26650	26650	26650	0
83	20240426	171200	2330059550	26650	26650	26650	26650	0
84	20240426	171100	2330059550	26650	26650	26650	26650	0
85	20240426	171000	2330059550	26650	26650	26650	26650	0
86	20240426	170900	2330059550	26650	26650	26650	26650	0
87	20240426	170800	2330059550	26650	26650	26650	26650	0
88	20240426	170700	2330059550	26650	26650	26650	26650	0
89	20240426	170600	2330059550	26650	26650	26650	26650	0
90	20240426	170500	2330059550	26650	26650	26650	26650	0
91	20240426	170400	2330059550	26650	26650	26650	26650	0
92	20240426	170300	2330059550	26650	26650	26650	26650	3459
93	20240426	170200	2330059550	26650	26650	26650	26650	0
94	20240426	170100	2330059550	26650	26650	26650	26650	0
95	20240426	170000	2330059550	26650	26650	26650	26650	0
96	20240426	165900	2330059550	26650	26650	26650	26650	0
97	20240426	165800	2330059550	26650	26650	26650	26650	0
98	20240426	165700	2330059550	26650	26650	26650	26650	0
99	20240426	165600	2330059550	26650	26650	26650	26650	0
100	20240426	165500	2330059550	26650	26650	26650	26650	0
101	20240426	165400	2330059550	26650	26650	26650	26650	0
102	20240426	165300	2330059550	26650	26650	26650	26650	0
103	20240426	165200	2330059550	26650	26650	26650	26650	0
104	20240426	165100	2330059550	26650	26650	26650	26650	0
105	20240426	165000	2330059550	26650	26650	26650	26650	0
106	20240426	164900	2330059550	26650	26650	26650	26650	0
107	20240426	164800	2330059550	26650	26650	26650	26650	0
108	20240426	164700	2330059550	26650	26650	26650	26650	0
109	20240426	164600	2330059550	26650	26650	26650	26650	0
110	20240426	164500	2330059550	26650	26650	26650	26650	0
111	20240426	164400	2330059550	26650	26650	26650	26650	0
112	20240426	164300	2330059550	26650	26650	26650	26650	0
113	20240426	164200	2330059550	26650	26650	26650	26650	0
114	20240426	164100	2330059550	26650	26650	26650	26650	0
115	20240426	164000	2330059550	26650	26650	26650	26650	0
116	20240426	163900	2330059550	26650	26650	26650	26650	0
117	20240426	163800	2330059550	26650	26650	26650	26650	0
118	20240426	163700	2330059550	26650	26650	26650	26650	0
119	20240426	163600	2330059550	26650	26650	26650	26650	0
120	20240426	163500	2330059550	26650	26650	26650	26650	0
121	20240426	163400	2330059550	26650	26650	26650	26650	0
122	20240426	163300	2330059550	26650	26650	26650	26650	3459
123	20240426	163200	2330059550	26650	26650	26650	26650	0
124	20240426	163100	2330059550	26650	26650	26650	26650	0
125	20240426	163000	2330059550	26650	26650	26650	26650	0
126	20240426	162900	2330059550	26650	26650	26650	26650	0
127	20240426	162800	2330059550	26650	26650	26650	26650	0
128	20240426	162700	2330059550	26650	26650	26650	26650	0
129	20240426	162600	2330059550	26650	26650	26650	26650	0
130	20240426	162500	2330059550	26650	26650	26650	26650	0
131	20240426	162400	2330059550	26650	26650	26650	26650	0
132	20240426	162300	2330059550	26650	26650	26650	26650	0
133	20240426	162200	2330059550	26650	26650	26650	26650	0
134	20240426	162100	2330059550	26650	26650	26650	26650	0
135	20240426	162000	2330059550	26650	26650	26650	26650	0
136	20240426	161900	2330059550	26650	26650	26650	26650	0
137	20240426	161800	2330059550	26650	26650	26650	26650	0
138	20240426	161700	2330059550	26650	26650	26650	26650	0
139	20240426	161600	2330059550	26650	26650	26650	26650	0
140	20240426	161500	2330059550	26650	26650	26650	26650	0
141	20240426	161400	2330059550	26650	26650	26650	26650	0
142	20240426	161300	2330059550	26650	26650	26650	26650	0
143	20240426	161200	2330059550	26650	26650	26650	26650	0
144	20240426	161100	2330059550	26650	26650	26650	26650	0
145	20240426	161000	2330059550	26650	26650	26650	26650	0
146	20240426	160900	2330059550	26650	26650	26650	26650	0
147	20240426	160800	2330059550	26650	26650	26650	26650	0
148	20240426	160700	2330059550	26650	26650	26650	26650	0
149	20240426	160600	2330059550	26650	26650	26650	26650	0
150	20240426	160500	2330059550	26650	26650	26650	26650	0
151	20240426	160400	2330059550	26650	26650	26650	26650	0
152	20240426	160300	2330059550	26650	26650	26650	26650	3459
153	20240426	160200	2330059550	26650	26650	26650	26650	0
154	20240426	160100	2330059550	26650	26650	26650	26650	0
155	20240426	160000	2330059550	26650	26650	26650	26650	0
156	20240426	155900	2330059550	26650	26650	26650	26650	0
157	20240426	155800	2330059550	26650	26650	26650	26650	0
158	20240426	155700	2330059550	26650	26650	26650	26650	0
159	20240426	155600	2330059550	26650	26650	26650	26650	0
160	20240426	155500	2330059550	26650	26650	26650	26650	0
161	20240426	155400	2330059550	26650	26650	26650	26650	0
162	20240426	155300	2330059550	26650	26650	26650	26650	0
163	20240426	155200	2330059550	26650	26650	26650	26650	0
164	20240426	155100	2330059550	26650	26650	26650	26650	0
165	20240426	155000	2330059550	26650	26650	26650	26650	0
166	20240426	154900	2330059550	26650	26650	26650	26650	0
167	20240426	154800	2330059550	26650	26650	26650	26650	0
168	20240426	154700	2330059550	26650	26650	26650	26650	0
169	20240426	154600	2330059550	26650	26650	26650	26650	0
170	20240426	154500	2330059550	26650	26650	26650	26650	0
171	20240426	154400	2330059550	26650	26650	26650	26650	0
172	20240426	154300	2330059550	26650	26650	26650	26650	0
173	20240426	154200	2330059550	26650	26650	26650	26650	0
174	20240426	154100	2330059550	26650	26650	26650	26650	0
175	20240426	154000	2330059550	26650	26650	26650	26650	0
176	20240426	153900	2330059550	26650	26650	26650	26650	0
177	20240426	153800	2330059550	26650	26650	26650	26650	0
178	20240426	153700	2330059550	26650	26650	26650	26650	0
179	20240426	153600	2330059550	26650	26650	26650	26650	0
180	20240426	153500	2330059550	26650	26650	26650	26650	0
181	20240426	153400	2330059550	26650	26650	26650	26650	0
182	20240426	153300	2330059550	26650	26650	26650	26650	3459
183	20240426	153200	2330059550	26650	26650	26650	26650	0
184	20240426	153100	2330059550	26650	26650	26650	26650	0
185	20240426	153000	2330059550	26650	26650	26650	26650	3459
186	20240426	152900	2237877200	26650	26650	26650	26650	0
187	20240426	152800	2237877200	26650	26650	26650	26650	0
188	20240426	152700	2237877200	26650	26650	26650	26650	0
189	20240426	152600	2237877200	26650	26650	26650	26650	0
190	20240426	152500	2237877200	26650	26650	26650	26650	0
191	20240426	152400	2237877200	26650	26650	26650	26650	0
192	20240426	152300	2237877200	26650	26650	26650	26650	0
193	20240426	152200	2237877200	26650	26650	26650	26650	0
194	20240426	152100	2237877200	26650	26650	26650	26650	0
195	20240426	152000	2237877200	26650	26650	26650	26650	0
196	20240426	151900	2237877200	26650	26550	26650	26550	147
197	20240426	151800	2233966200	26600	26600	26650	26600	371
198	20240426	151700	2224097450	26600	26600	26650	26600	41
199	20240426	151600	2223006550	26600	26650	26650	26550	130
200	20240426	151500	2219550100	26550	26600	26650	26550	245
201	20240426	151400	2213036450	26600	26600	26650	26550	99
202	20240426	151300	2210403500	26550	26650	26650	26550	68
203	20240426	151200	2208595750	26600	26600	26650	26600	245
204	20240426	151100	2202078650	26650	26550	26650	26550	47
205	20240426	151000	2200828350	26550	26600	26650	26550	558
206	20240426	150900	2185986650	26650	26600	26650	26600	95
207	20240426	150800	2183459300	26600	26600	26650	26600	64
208	20240426	150700	2181756350	26650	26600	26650	26600	64
209	20240426	150600	2180052650	26600	26600	26650	26600	82
210	20240426	150500	2177871400	26600	26600	26650	26600	39
211	20240426	150400	2176833950	26650	26600	26650	26600	50
212	20240426	150300	2175503750	26600	26650	26650	26600	42
213	20240426	150200	2174386250	26650	26600	26650	26600	782
214	20240426	150100	2153547750	26650	26650	26650	26600	134
215	20240426	150000	2149979800	26600	26700	26700	26600	285
216	20240426	145900	2142392100	26650	26650	26700	26650	68
217	20240426	145800	2140578100	26700	26700	26700	26650	113
218	20240426	145700	2137562600	26650	26650	26700	26650	100
219	20240426	145600	2134894400	26700	26650	26700	26650	96
220	20240426	145500	2132332600	26700	26700	26700	26650	114
221	20240426	145400	2129290250	26700	26650	26700	26650	66
222	20240426	145300	2127529400	26700	26700	26700	26600	2477
223	20240426	145200	2061407050	26650	26700	26700	26650	89
224	20240426	145100	2059032050	26700	26650	26700	26650	149
225	20240426	145000	2055057950	26700	26700	26700	26650	104
226	20240426	144900	2052282800	26700	26700	26700	26650	345
227	20240426	144800	2043075600	26650	26650	26700	26650	70
228	20240426	144700	2041207950	26700	26650	26700	26650	222
229	20240426	144600	2035288400	26650	26700	26700	26650	155
230	20240426	144500	2031154150	26650	26650	26700	26650	96
231	20240426	144400	2028593000	26650	26650	26700	26650	545
232	20240426	144300	2014065950	26650	26650	26700	26650	628
233	20240426	144200	1997312000	26700	26600	26700	26600	163
234	20240426	144100	1992968050	26600	26650	26700	26600	1923
235	20240426	144000	1941719750	26650	26600	26650	26600	151
236	20240426	143900	1937699600	26600	26650	26650	26600	94
237	20240426	143800	1935195450	26600	26600	26650	26600	109
238	20240426	143700	1932292700	26650	26650	26650	26600	93
239	20240426	143600	1929815750	26650	26650	26650	26600	74
240	20240426	143500	1927845100	26650	26600	26650	26600	89
241	20240426	143400	1925474250	26600	26650	26650	26600	145
242	20240426	143300	1921614000	26600	26650	26650	26600	733
243	20240426	143200	1902082500	26650	26650	26650	26600	1065
244	20240426	143100	1873701500	26650	26600	26650	26600	139
245	20240426	143000	1870000200	26650	26600	26650	26600	77
246	20240426	142900	1867949800	26650	26600	26650	26600	162
247	20240426	142800	1863637250	26600	26600	26650	26600	135
248	20240426	142700	1860043150	26650	26600	26650	26600	105
249	20240426	142600	1857246250	26600	26600	26650	26600	509
250	20240426	142500	1843700600	26600	26650	26650	26600	94
251	20240426	142400	1841196700	26600	26600	26650	26600	113
252	20240426	142300	1838189100	26600	26650	26650	26600	106
253	20240426	142200	1835366050	26650	26650	26650	26600	116
254	20240426	142100	1832276250	26650	26600	26650	26600	112
255	20240426	142000	1829294000	26600	26650	26650	26600	198
256	20240426	141900	1824023950	26600	26600	26650	26600	85
257	20240426	141800	1821759850	26600	26600	26650	26600	87
258	20240426	141700	1819443750	26650	26600	26650	26600	103
259	20240426	141600	1816700300	26600	26550	26650	26550	103
260	20240426	141500	1813958650	26550	26550	26600	26550	175
261	20240426	141400	1809309250	26550	26550	26600	26550	100
262	20240426	141300	1806650800	26600	26600	26600	26550	98
263	20240426	141200	1804045250	26550	26600	26600	26550	135
264	20240426	141100	1800459150	26600	26550	26600	26550	125
265	20240426	141000	1797137100	26550	26550	26600	26550	37
266	20240426	140900	1796154400	26600	26600	26600	26550	70
267	20240426	140800	1794293800	26550	26550	26600	26550	56
268	20240426	140700	1792806650	26550	26550	26600	26550	47
269	20240426	140600	1791558200	26550	26550	26600	26550	22
270	20240426	140500	1790974050	26550	26600	26600	26550	32
271	20240426	140400	1790124200	26550	26650	26650	26550	38
272	20240426	140300	1789115150	26600	26600	26600	26550	77
273	20240426	140200	1787068200	26550	26550	26550	26550	179
274	20240426	140100	1782315750	26600	26550	26600	26550	23
275	20240426	140000	1781705050	26600	26550	26600	26550	306
276	20240426	135900	1773580450	26550	26600	26600	26550	32
277	20240426	135800	1772730450	26600	26550	26650	26550	221
278	20240426	135700	1766860550	26550	26600	26600	26550	18
279	20240426	135600	1766382350	26600	26600	26650	26600	199
280	20240426	135500	1761088700	26600	26600	26650	26600	112
281	20240426	135400	1758109200	26600	26650	26650	26600	29
282	20240426	135300	1757337200	26600	26650	26650	26600	89
283	20240426	135200	1754969750	26600	26600	26650	26600	65
284	20240426	135100	1753238550	26650	26600	26650	26600	37
285	20240426	135000	1752254300	26650	26600	26650	26600	128
286	20240426	134900	1748849150	26650	26600	26650	26600	88
287	20240426	134800	1746508000	26600	26600	26650	26600	70
288	20240426	134700	1744645950	26650	26650	26650	26600	275
289	20240426	134600	1737318250	26600	26600	26650	26600	50
290	20240426	134500	1735988100	26650	26600	26650	26600	152
291	20240426	134400	1731941350	26650	26650	26650	26600	212
292	20240426	134300	1726297800	26600	26600	26650	26600	132
293	20240426	134200	1722781700	26650	26600	26650	26600	221
294	20240426	134100	1716902900	26600	26650	26650	26600	45
295	20240426	134000	1715705400	26650	26600	26650	26600	150
296	20240426	133900	1711715200	26650	26600	26650	26600	188
297	20240426	133800	1706706450	26600	26600	26650	26600	28
298	20240426	133700	1705961350	26600	26600	26650	26600	35
299	20240426	133600	1705030300	26600	26650	26650	26600	35
300	20240426	133500	1704098850	26600	26600	26650	26600	87
301	20240426	133400	1701782850	26600	26650	26650	26600	30
302	20240426	133300	1700984600	26600	26650	26650	26600	14
303	20240426	133200	1700612150	26600	26600	26650	26600	113
304	20240426	133100	1697605550	26650	26600	26650	26600	17
305	20240426	133000	1697153100	26600	26650	26650	26600	53
306	20240426	132900	1695742900	26600	26600	26650	26600	24
307	20240426	132800	1695104450	26600	26600	26650	26600	29
308	20240426	132700	1694333000	26650	26600	26650	26600	39
309	20240426	132600	1693295100	26600	26600	26600	26550	382
310	20240426	132500	1683134800	26550	26600	26600	26550	42
311	20240426	132400	1682019100	26550	26550	26600	26550	29
312	20240426	132300	1681249050	26550	26600	26600	26550	21
313	20240426	132200	1680691250	26550	26550	26600	26550	51
314	20240426	132100	1679336950	26600	26550	26600	26550	35
315	20240426	132000	1678407450	26600	26550	26600	26550	26
316	20240426	131900	1677717100	26550	26550	26600	26550	223
317	20240426	131800	1671796350	26600	26600	26600	26550	43
318	20240426	131700	1670654250	26600	26550	26600	26550	36
319	20240426	131600	1669698150	26600	26550	26600	26550	32
320	20240426	131500	1668848300	26550	26550	26600	26550	45
321	20240426	131400	1667652850	26550	26600	26600	26550	78
322	20240426	131300	1665579250	26550	26600	26600	26550	35
323	20240426	131200	1664649650	26550	26550	26600	26550	52
324	20240426	131100	1663268350	26550	26550	26600	26550	35
325	20240426	131000	1662339000	26600	26550	26600	26550	22
326	20240426	130900	1661754400	26550	26600	26600	26550	112
327	20240426	130800	1658777100	26550	26550	26600	26550	28
328	20240426	130700	1658033150	26600	26550	26600	26550	44
329	20240426	130600	1656864800	26550	26550	26550	26550	24
330	20240426	130500	1656227600	26550	26550	26600	26550	51
331	20240426	130400	1654873300	26600	26550	26600	26550	12
332	20240426	130300	1654554550	26550	26600	26650	26550	46
333	20240426	130200	1653331700	26600	26550	26600	26550	407
334	20240426	130100	1642524250	26550	26550	26600	26550	220
335	20240426	130000	1636672950	26550	26550	26600	26550	23
336	20240426	125900	1636062200	26550	26600	26600	26550	35
337	20240426	125800	1635132800	26600	26600	26600	26550	65
338	20240426	125700	1633404850	26600	26650	26650	26600	38
339	20240426	125600	1632393500	26600	26550	26650	26550	438
340	20240426	125500	1620723400	26550	26550	26600	26550	63
341	20240426	125400	1619048650	26600	26550	26600	26550	25
342	20240426	125300	1618384250	26650	26600	26650	26550	81
343	20240426	125200	1616227650	26550	26600	26650	26550	984
344	20240426	125100	1590067500	26650	26650	26650	26600	227
345	20240426	125000	1584021750	26650	26650	26650	26550	43
346	20240426	124900	1582876950	26600	26600	26600	26550	256
347	20240426	124800	1576068550	26600	26600	26650	26600	57
348	20240426	124700	1574552100	26600	26550	26600	26550	20
349	20240426	124600	1574020400	26600	26600	26650	26600	467
350	20240426	124500	1561598100	26650	26600	26650	26600	212
351	20240426	124400	1555958750	26600	26650	26650	26600	351
352	20240426	124300	1546607000	26600	26600	26650	26600	24
353	20240426	124200	1545968350	26600	26650	26650	26600	88
354	20240426	124100	1543625300	26650	26600	26650	26600	272
355	20240426	124000	1536389750	26600	26600	26650	26600	613
356	20240426	123900	1520055350	26600	26600	26650	26600	21
357	20240426	123800	1519496550	26600	26600	26600	26600	399
358	20240426	123700	1508883150	26600	26650	26650	26600	25
359	20240426	123600	1508217750	26600	26600	26650	26600	83
360	20240426	123500	1506006700	26650	26650	26650	26650	73
361	20240426	123400	1504061250	26650	26650	26700	26600	56
362	20240426	123300	1502569850	26700	26650	26700	26650	37
363	20240426	123200	1501583450	26650	26650	26700	26600	48
364	20240426	123100	1500305100	26600	26650	26650	26600	30
365	20240426	123000	1499506200	26700	26650	26700	26600	300
366	20240426	122900	1491511400	26650	26650	26650	26650	133
367	20240426	122800	1487966950	26700	26650	26700	26650	924
368	20240426	122700	1463341500	26600	26600	26600	26600	31
369	20240426	122600	1462516900	26600	26650	26650	26600	32
370	20240426	122500	1461665550	26600	26600	26600	26600	22
371	20240426	122400	1461080350	26600	26600	26600	26600	19
372	20240426	122300	1460574950	26600	26600	26650	26600	58
373	20240426	122200	1459031850	26600	26600	26600	26600	13
374	20240426	122100	1458686050	26600	26600	26650	26600	47
375	20240426	122000	1457435700	26600	26600	26600	26600	4
376	20240426	121900	1457329300	26600	26650	26650	26600	46
377	20240426	121800	1456105500	26650	26600	26650	26600	21
378	20240426	121700	1455546750	26650	26650	26650	26600	70
379	20240426	121600	1453683400	26600	26600	26600	26600	16
380	20240426	121500	1453257800	26600	26650	26650	26600	44
381	20240426	121400	1452086850	26600	26600	26650	26600	301
382	20240426	121300	1444079750	26600	26600	26600	26600	28
383	20240426	121200	1443334950	26650	26600	26650	26600	30
384	20240426	121100	1442536550	26600	26600	26600	26600	70
385	20240426	121000	1440674550	26650	26650	26650	26600	35
386	20240426	120900	1439743000	26650	26600	26650	26600	26
387	20240426	120800	1439051350	26600	26600	26650	26600	31
388	20240426	120700	1438226600	26600	26650	26700	26600	22
389	20240426	120600	1437640450	26650	26600	26700	26600	243
390	20240426	120500	1431166650	26600	26650	26650	26600	46
391	20240426	120400	1429941900	26600	26650	26650	26600	37
392	20240426	120300	1428957100	26650	26600	26650	26600	39
393	20240426	120200	1427919350	26600	26600	26600	26600	33
394	20240426	120100	1427041550	26600	26600	26650	26600	19
395	20240426	120000	1426535900	26650	26650	26650	26600	155
396	20240426	115900	1422407600	26600	26650	26650	26600	21
397	20240426	115800	1421848550	26600	26600	26650	26600	70
398	20240426	115700	1419986300	26600	26600	26650	26600	27
399	20240426	115600	1419267750	26650	26600	26650	26600	144
400	20240426	115500	1415437000	26600	26600	26650	26600	107
401	20240426	115400	1412589200	26650	26600	26650	26600	141
402	20240426	115300	1408833800	26650	26650	26650	26600	62
403	20240426	115200	1407182250	26650	26650	26650	26600	55
404	20240426	115100	1405718650	26650	26600	26650	26600	24
405	20240426	115000	1405080050	26600	26650	26650	26600	179
406	20240426	114900	1400314050	26600	26600	26650	26600	144
407	20240426	114800	1396482750	26700	26550	26700	26550	284
408	20240426	114700	1388928950	26550	26600	26650	26550	1017
409	20240426	114600	1361877600	26600	26600	26650	26600	48
410	20240426	114500	1360600600	26600	26600	26650	26600	23
411	20240426	114400	1359988750	26600	26650	26650	26600	33
412	20240426	114300	1359110800	26650	26650	26700	26650	284
413	20240426	114200	1351542150	26650	26650	26700	26650	35
414	20240426	114100	1350609250	26700	26650	26700	26650	113
415	20240426	114000	1347597500	26700	26600	26700	26600	730
416	20240426	113900	1328143850	26650	26600	26650	26600	81
417	20240426	113800	1325986950	26650	26650	26650	26600	17
418	20240426	113700	1325534550	26600	26600	26650	26600	251
419	20240426	113600	1318857700	26600	26650	26650	26600	25
420	20240426	113500	1318192650	26600	26600	26600	26600	30
421	20240426	113400	1317394650	26600	26600	26600	26600	18
422	20240426	113300	1316915850	26600	26600	26600	26600	45
423	20240426	113200	1315718850	26600	26600	26650	26600	20
424	20240426	113100	1315186800	26600	26650	26650	26600	47
425	20240426	113000	1313936450	26600	26600	26650	26600	7
426	20240426	112900	1313750200	26600	26600	26600	26600	260
427	20240426	112800	1306834200	26600	26600	26600	26600	24
428	20240426	112700	1306195800	26600	26600	26600	26600	80
429	20240426	112600	1304067800	26650	26600	26650	26600	131
430	20240426	112500	1300583150	26600	26650	26650	26600	504
431	20240426	112400	1287153250	26650	26650	26700	26650	59
432	20240426	112300	1285580850	26650	26650	26650	26650	33
433	20240426	112200	1284701400	26650	26650	26650	26650	27
434	20240426	112100	1283981850	26650	26650	26700	26650	49
435	20240426	112000	1282675950	26650	26650	26650	26650	87
436	20240426	111900	1280357400	26650	26650	26700	26650	311
437	20240426	111800	1272061400	26650	26650	26650	26650	32
438	20240426	111700	1271208600	26650	26650	26700	26650	149
439	20240426	111600	1267237700	26650	26700	26700	26650	1648
440	20240426	111500	1223237550	26650	26650	26700	26650	107
441	20240426	111400	1220381450	26650	26650	26650	26650	56
442	20240426	111300	1218889050	26650	26650	26650	26650	274
443	20240426	111200	1211586950	26700	26650	26700	26650	424
444	20240426	111100	1200272100	26650	26650	26650	26650	14
445	20240426	111000	1199899000	26650	26650	26700	26650	74
446	20240426	110900	1197926850	26650	26650	26650	26650	27
447	20240426	110800	1197207300	26650	26650	26700	26650	56
448	20240426	110700	1195714000	26650	26650	26650	26650	135
449	20240426	110600	1192116250	26600	26650	26650	26600	115
450	20240426	110500	1189051550	26600	26650	26650	26600	310
451	20240426	110400	1180790300	26700	26650	26700	26650	518
452	20240426	110300	1166985550	26650	26650	26650	26650	53
453	20240426	110200	1165573100	26650	26650	26650	26650	0
454	20240426	110100	1165573100	26650	26650	26700	26650	50
455	20240426	110000	1164240050	26700	26700	26700	26700	63
456	20240426	105900	1162557950	26650	26600	26700	26600	196
457	20240426	105800	1157334700	26700	26600	26700	26600	2529
458	20240426	105700	1089864050	26650	26650	26650	26600	153
459	20240426	105600	1085788700	26650	26650	26650	26650	126
460	20240426	105500	1082430800	26650	26600	26650	26600	68
461	20240426	105400	1080621450	26600	26600	26650	26600	67
462	20240426	105300	1078838700	26650	26600	26650	26600	103
463	20240426	105200	1076098850	26600	26650	26650	26600	42
464	20240426	105100	1074979650	26600	26600	26600	26600	2
465	20240426	105000	1074926450	26600	26650	26650	26600	45
466	20240426	104900	1073727550	26650	26650	26650	26650	54
467	20240426	104800	1072288450	26650	26650	26700	26650	93
468	20240426	104700	1069809300	26650	26600	26650	26600	8159
469	20240426	104600	852394550	26550	26550	26600	26550	8
470	20240426	104500	852182050	26650	26600	26650	26600	1409
471	20240426	104400	814702500	26600	26600	26600	26600	1
472	20240426	104300	814675900	26650	26650	26650	26650	1
473	20240426	104200	814649250	26650	26600	26650	26600	99
474	20240426	104100	812011300	26650	26600	26650	26600	1792
475	20240426	104000	764343600	26550	26600	26600	26550	231
476	20240426	103900	758199200	26550	26550	26550	26550	130
477	20240426	103800	754747700	26550	26550	26550	26550	6
478	20240426	103700	754588400	26550	26550	26600	26550	46
479	20240426	103600	753366950	26550	26550	26550	26550	44
480	20240426	103500	752198750	26550	26600	26600	26550	7
481	20240426	103400	752012800	26600	26550	26650	26550	3327
482	20240426	103300	663541050	26550	26550	26550	26550	360
483	20240426	103200	653983050	26550	26550	26550	26550	1
484	20240426	103100	653956500	26550	26550	26600	26550	309
485	20240426	103000	645752500	26550	26550	26550	26550	0
486	20240426	102900	645752500	26550	26550	26550	26550	11
487	20240426	102800	645460450	26550	26550	26550	26550	2
488	20240426	102700	645407350	26550	26550	26600	26550	481
489	20240426	102600	632613150	26550	26600	26600	26550	529
490	20240426	102500	618541800	26550	26600	26600	26550	149
491	20240426	102400	614578550	26600	26650	26650	26600	78
492	20240426	102300	612503550	26600	26600	26600	26600	248
493	20240426	102200	605906750	26600	26600	26650	26600	876
494	20240426	102100	582605100	26550	26550	26550	26550	3
495	20240426	102000	582525450	26550	26550	26600	26550	28
496	20240426	101900	581781950	26550	26550	26550	26550	2
497	20240426	101800	581728850	26550	26550	26550	26550	76
498	20240426	101700	579711050	26550	26500	26550	26500	3
499	20240426	101600	579631500	26550	26500	26550	26500	59
500	20240426	101500	578067950	26500	26500	26500	26500	58
501	20240426	101400	576530950	26500	26500	26500	26500	202
502	20240426	101300	571177950	26500	26500	26500	26500	0
503	20240426	101200	571177950	26500	26550	26550	26500	1213
504	20240426	101100	539033250	26550	26550	26550	26550	18
505	20240426	101000	538555350	26550	26500	26550	26500	4
506	20240426	100900	538449300	26550	26550	26550	26550	8
507	20240426	100800	538236900	26550	26600	26600	26550	607
508	20240426	100700	522096050	26600	26600	26600	26600	233
509	20240426	100600	515898250	26600	26600	26600	26550	11
510	20240426	100500	515605800	26550	26550	26550	26550	83
511	20240426	100400	513402150	26550	26550	26600	26550	69
512	20240426	100300	511570150	26550	26550	26550	26550	12
513	20240426	100200	511251550	26500	26550	26550	26500	211
514	20240426	100100	505659950	26550	26550	26550	26550	210
515	20240426	100000	500084450	26550	26600	26600	26550	9
516	20240426	095900	499845300	26550	26550	26550	26550	200
517	20240426	095800	494535300	26600	26550	26600	26550	12
518	20240426	095700	494216200	26550	26550	26550	26550	165
519	20240426	095600	489835450	26550	26550	26550	26550	94
520	20240426	095500	487339750	26550	26550	26600	26550	141
521	20240426	095400	483595750	26550	26650	26650	26550	592
522	20240426	095300	467850900	26600	26600	26650	26600	348
523	20240426	095200	458594050	26600	26650	26650	26600	451
524	20240426	095100	446597250	26600	26600	26650	26600	349
525	20240426	095000	437313800	26600	26600	26650	26600	425
526	20240426	094900	425992850	26600	26550	26600	26550	402
527	20240426	094800	415301450	26600	26650	26650	26600	494
528	20240426	094700	402145650	26650	26650	26700	26600	469
529	20240426	094600	389654250	26650	26600	26650	26600	601
530	20240426	094500	373667600	26600	26650	26700	26600	1630
531	20240426	094400	330228350	26650	26600	26650	26550	170
532	20240426	094300	325703950	26550	26650	26650	26550	13
533	20240426	094200	325358150	26600	26600	26650	26600	911
534	20240426	094100	301115250	26650	26550	26650	26550	469
535	20240426	094000	288640300	26550	26550	26550	26550	180
536	20240426	093900	283861300	26600	26550	26600	26550	57
537	20240426	093800	282347800	26550	26600	26600	26550	11
538	20240426	093700	282055500	26600	26600	26600	26600	5
539	20240426	093600	281922500	26600	26600	26650	26600	700
540	20240426	093500	263302300	26600	26600	26600	26550	679
541	20240426	093400	245240950	26600	26600	26650	26550	1102
542	20240426	093300	215916450	26600	26550	26600	26550	799
543	20240426	093200	194702600	26500	26500	26500	26450	37
544	20240426	093100	193722600	26450	26450	26450	26450	0
545	20240426	093000	193722600	26450	26500	26550	26450	195
546	20240426	092900	188563600	26500	26500	26500	26500	12
547	20240426	092800	188245600	26500	26500	26500	26500	31
548	20240426	092700	187424100	26550	26500	26550	26500	22
549	20240426	092600	186841000	26500	26500	26500	26500	64
550	20240426	092500	185145000	26450	26500	26500	26450	210
551	20240426	092400	179590250	26500	26500	26500	26500	102
552	20240426	092300	176887250	26500	26500	26500	26500	533
553	20240426	092200	162762750	26500	26550	26550	26500	6
554	20240426	092100	162603500	26500	26550	26550	26500	52
555	20240426	092000	161225400	26500	26500	26500	26500	300
556	20240426	091900	153275400	26500	26500	26550	26500	8
557	20240426	091800	153063350	26500	26500	26550	26500	1275
558	20240426	091700	119275800	26500	26450	26500	26400	469
559	20240426	091600	106871800	26500	26500	26500	26500	0
560	20240426	091500	106871800	26500	26450	26500	26450	97
561	20240426	091400	104305400	26500	26450	26500	26450	52
562	20240426	091300	102929500	26450	26450	26450	26450	2
563	20240426	091200	102876600	26450	26450	26450	26450	50
564	20240426	091100	101554100	26450	26400	26450	26400	412
565	20240426	091000	90660350	26350	26250	26400	26250	182
566	20240426	090900	85875750	26250	26250	26300	26250	21
567	20240426	090800	85324200	26250	26250	26300	26250	14
568	20240426	090700	84956550	26250	26250	26400	26250	17
569	20240426	090600	84509950	26300	26400	26400	26250	528
570	20240426	090500	70631700	26300	26350	26400	26300	164
571	20240426	090400	66312200	26350	26350	26400	26350	172
572	20240426	090300	61776850	26350	26450	26500	26350	719
573	20240426	090200	42775750	26400	26350	26500	26300	524
574	20240426	090100	28956800	26350	26400	26400	26350	55
575	20240426	090000	27506900	26350	26400	26450	26300	990