KissMeData/004800/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	184300	1161238900	58900	58900	58900	58900	1007
3	20240426	184200	1161238900	58900	58900	58900	58900	0
4	20240426	184100	1161238900	58900	58900	58900	58900	0
5	20240426	184000	1161238900	58900	58900	58900	58900	0
6	20240426	183900	1161238900	58900	58900	58900	58900	0
7	20240426	183800	1161238900	58900	58900	58900	58900	0
8	20240426	183700	1161238900	58900	58900	58900	58900	0
9	20240426	183600	1161238900	58900	58900	58900	58900	0
10	20240426	183500	1161238900	58900	58900	58900	58900	0
11	20240426	183400	1161238900	58900	58900	58900	58900	0
12	20240426	183300	1161238900	58900	58900	58900	58900	0
13	20240426	183200	1161238900	58900	58900	58900	58900	0
14	20240426	183100	1161238900	58900	58900	58900	58900	0
15	20240426	183000	1161238900	58900	58900	58900	58900	0
16	20240426	182900	1161238900	58900	58900	58900	58900	0
17	20240426	182800	1161238900	58900	58900	58900	58900	0
18	20240426	182700	1161238900	58900	58900	58900	58900	0
19	20240426	182600	1161238900	58900	58900	58900	58900	0
20	20240426	182500	1161238900	58900	58900	58900	58900	0
21	20240426	182400	1161238900	58900	58900	58900	58900	0
22	20240426	182300	1161238900	58900	58900	58900	58900	0
23	20240426	182200	1161238900	58900	58900	58900	58900	0
24	20240426	182100	1161238900	58900	58900	58900	58900	0
25	20240426	182000	1161238900	58900	58900	58900	58900	0
26	20240426	181900	1161238900	58900	58900	58900	58900	0
27	20240426	181800	1161238900	58900	58900	58900	58900	0
28	20240426	181700	1161238900	58900	58900	58900	58900	0
29	20240426	181600	1161238900	58900	58900	58900	58900	0
30	20240426	181500	1161238900	58900	58900	58900	58900	0
31	20240426	181400	1161238900	58900	58900	58900	58900	0
32	20240426	181300	1161238900	58900	58900	58900	58900	1007
33	20240426	181200	1161238900	58900	58900	58900	58900	0
34	20240426	181100	1161238900	58900	58900	58900	58900	0
35	20240426	181000	1161238900	58900	58900	58900	58900	0
36	20240426	180900	1161238900	58900	58900	58900	58900	0
37	20240426	180800	1161238900	58900	58900	58900	58900	0
38	20240426	180700	1161238900	58900	58900	58900	58900	0
39	20240426	180600	1161238900	58900	58900	58900	58900	0
40	20240426	180500	1161238900	58900	58900	58900	58900	0
41	20240426	180400	1161238900	58900	58900	58900	58900	0
42	20240426	180300	1161238900	58900	58900	58900	58900	0
43	20240426	180200	1161238900	58900	58900	58900	58900	0
44	20240426	180100	1161238900	58900	58900	58900	58900	0
45	20240426	180000	1161238900	58900	58900	58900	58900	0
46	20240426	175900	1161238900	58900	58900	58900	58900	0
47	20240426	175800	1161238900	58900	58900	58900	58900	0
48	20240426	175700	1161238900	58900	58900	58900	58900	0
49	20240426	175600	1161238900	58900	58900	58900	58900	0
50	20240426	175500	1161238900	58900	58900	58900	58900	0
51	20240426	175400	1161238900	58900	58900	58900	58900	0
52	20240426	175300	1161238900	58900	58900	58900	58900	0
53	20240426	175200	1161238900	58900	58900	58900	58900	0
54	20240426	175100	1161238900	58900	58900	58900	58900	0
55	20240426	175000	1161238900	58900	58900	58900	58900	0
56	20240426	174900	1161238900	58900	58900	58900	58900	0
57	20240426	174800	1161238900	58900	58900	58900	58900	0
58	20240426	174700	1161238900	58900	58900	58900	58900	0
59	20240426	174600	1161238900	58900	58900	58900	58900	0
60	20240426	174500	1161238900	58900	58900	58900	58900	0
61	20240426	174400	1161238900	58900	58900	58900	58900	0
62	20240426	174300	1161238900	58900	58900	58900	58900	1007
63	20240426	174200	1161238900	58900	58900	58900	58900	0
64	20240426	174100	1161238900	58900	58900	58900	58900	0
65	20240426	174000	1161238900	58900	58900	58900	58900	0
66	20240426	173900	1161238900	58900	58900	58900	58900	0
67	20240426	173800	1161238900	58900	58900	58900	58900	0
68	20240426	173700	1161238900	58900	58900	58900	58900	0
69	20240426	173600	1161238900	58900	58900	58900	58900	0
70	20240426	173500	1161238900	58900	58900	58900	58900	0
71	20240426	173400	1161238900	58900	58900	58900	58900	0
72	20240426	173300	1161238900	58900	58900	58900	58900	0
73	20240426	173200	1161238900	58900	58900	58900	58900	0
74	20240426	173100	1161238900	58900	58900	58900	58900	0
75	20240426	173000	1161238900	58900	58900	58900	58900	0
76	20240426	172900	1161238900	58900	58900	58900	58900	0
77	20240426	172800	1161238900	58900	58900	58900	58900	0
78	20240426	172700	1161238900	58900	58900	58900	58900	0
79	20240426	172600	1161238900	58900	58900	58900	58900	0
80	20240426	172500	1161238900	58900	58900	58900	58900	0
81	20240426	172400	1161238900	58900	58900	58900	58900	0
82	20240426	172300	1161238900	58900	58900	58900	58900	0
83	20240426	172200	1161238900	58900	58900	58900	58900	0
84	20240426	172100	1161238900	58900	58900	58900	58900	0
85	20240426	172000	1161238900	58900	58900	58900	58900	0
86	20240426	171900	1161238900	58900	58900	58900	58900	0
87	20240426	171800	1161238900	58900	58900	58900	58900	0
88	20240426	171700	1161238900	58900	58900	58900	58900	0
89	20240426	171600	1161238900	58900	58900	58900	58900	0
90	20240426	171500	1161238900	58900	58900	58900	58900	0
91	20240426	171400	1161238900	58900	58900	58900	58900	0
92	20240426	171300	1161238900	58900	58900	58900	58900	1007
93	20240426	171200	1161238900	58900	58900	58900	58900	0
94	20240426	171100	1161238900	58900	58900	58900	58900	0
95	20240426	171000	1161238900	58900	58900	58900	58900	0
96	20240426	170900	1161238900	58900	58900	58900	58900	0
97	20240426	170800	1161238900	58900	58900	58900	58900	0
98	20240426	170700	1161238900	58900	58900	58900	58900	0
99	20240426	170600	1161238900	58900	58900	58900	58900	0
100	20240426	170500	1161238900	58900	58900	58900	58900	0
101	20240426	170400	1161238900	58900	58900	58900	58900	0
102	20240426	170300	1161238900	58900	58900	58900	58900	0
103	20240426	170200	1161238900	58900	58900	58900	58900	0
104	20240426	170100	1161238900	58900	58900	58900	58900	0
105	20240426	170000	1161238900	58900	58900	58900	58900	0
106	20240426	165900	1161238900	58900	58900	58900	58900	0
107	20240426	165800	1161238900	58900	58900	58900	58900	0
108	20240426	165700	1161238900	58900	58900	58900	58900	0
109	20240426	165600	1161238900	58900	58900	58900	58900	0
110	20240426	165500	1161238900	58900	58900	58900	58900	0
111	20240426	165400	1161238900	58900	58900	58900	58900	0
112	20240426	165300	1161238900	58900	58900	58900	58900	0
113	20240426	165200	1161238900	58900	58900	58900	58900	0
114	20240426	165100	1161238900	58900	58900	58900	58900	0
115	20240426	165000	1161238900	58900	58900	58900	58900	0
116	20240426	164900	1161238900	58900	58900	58900	58900	0
117	20240426	164800	1161238900	58900	58900	58900	58900	0
118	20240426	164700	1161238900	58900	58900	58900	58900	0
119	20240426	164600	1161238900	58900	58900	58900	58900	0
120	20240426	164500	1161238900	58900	58900	58900	58900	0
121	20240426	164400	1161238900	58900	58900	58900	58900	0
122	20240426	164300	1161238900	58900	58900	58900	58900	1007
123	20240426	164200	1161238900	58900	58900	58900	58900	0
124	20240426	164100	1161238900	58900	58900	58900	58900	0
125	20240426	164000	1161238900	58900	58900	58900	58900	0
126	20240426	163900	1161238900	58900	58900	58900	58900	0
127	20240426	163800	1161238900	58900	58900	58900	58900	0
128	20240426	163700	1161238900	58900	58900	58900	58900	0
129	20240426	163600	1161238900	58900	58900	58900	58900	0
130	20240426	163500	1161238900	58900	58900	58900	58900	0
131	20240426	163400	1161238900	58900	58900	58900	58900	0
132	20240426	163300	1161238900	58900	58900	58900	58900	0
133	20240426	163200	1161238900	58900	58900	58900	58900	0
134	20240426	163100	1161238900	58900	58900	58900	58900	0
135	20240426	163000	1161238900	58900	58900	58900	58900	0
136	20240426	162900	1161238900	58900	58900	58900	58900	0
137	20240426	162800	1161238900	58900	58900	58900	58900	0
138	20240426	162700	1161238900	58900	58900	58900	58900	0
139	20240426	162600	1161238900	58900	58900	58900	58900	0
140	20240426	162500	1161238900	58900	58900	58900	58900	0
141	20240426	162400	1161238900	58900	58900	58900	58900	0
142	20240426	162300	1161238900	58900	58900	58900	58900	0
143	20240426	162200	1161238900	58900	58900	58900	58900	0
144	20240426	162100	1161238900	58900	58900	58900	58900	0
145	20240426	162000	1161238900	58900	58900	58900	58900	0
146	20240426	161900	1161238900	58900	58900	58900	58900	0
147	20240426	161800	1161238900	58900	58900	58900	58900	0
148	20240426	161700	1161238900	58900	58900	58900	58900	0
149	20240426	161600	1161238900	58900	58900	58900	58900	0
150	20240426	161500	1161238900	58900	58900	58900	58900	0
151	20240426	161400	1161238900	58900	58900	58900	58900	0
152	20240426	161300	1161238900	58900	58900	58900	58900	1007
153	20240426	161200	1161238900	58900	58900	58900	58900	0
154	20240426	161100	1161238900	58900	58900	58900	58900	0
155	20240426	161000	1161238900	58900	58900	58900	58900	0
156	20240426	160900	1161238900	58900	58900	58900	58900	0
157	20240426	160800	1161238900	58900	58900	58900	58900	0
158	20240426	160700	1161238900	58900	58900	58900	58900	0
159	20240426	160600	1161238900	58900	58900	58900	58900	0
160	20240426	160500	1161238900	58900	58900	58900	58900	0
161	20240426	160400	1161238900	58900	58900	58900	58900	0
162	20240426	160300	1161238900	58900	58900	58900	58900	0
163	20240426	160200	1161238900	58900	58900	58900	58900	0
164	20240426	160100	1161238900	58900	58900	58900	58900	0
165	20240426	160000	1161238900	58900	58900	58900	58900	0
166	20240426	155900	1161238900	58900	58900	58900	58900	0
167	20240426	155800	1161238900	58900	58900	58900	58900	0
168	20240426	155700	1161238900	58900	58900	58900	58900	0
169	20240426	155600	1161238900	58900	58900	58900	58900	0
170	20240426	155500	1161238900	58900	58900	58900	58900	0
171	20240426	155400	1161238900	58900	58900	58900	58900	0
172	20240426	155300	1161238900	58900	58900	58900	58900	0
173	20240426	155200	1161238900	58900	58900	58900	58900	0
174	20240426	155100	1161238900	58900	58900	58900	58900	0
175	20240426	155000	1161238900	58900	58900	58900	58900	0
176	20240426	154900	1161238900	58900	58900	58900	58900	0
177	20240426	154800	1161238900	58900	58900	58900	58900	0
178	20240426	154700	1161238900	58900	58900	58900	58900	0
179	20240426	154600	1161238900	58900	58900	58900	58900	0
180	20240426	154500	1161238900	58900	58900	58900	58900	0
181	20240426	154400	1161238900	58900	58900	58900	58900	0
182	20240426	154300	1161238900	58900	58900	58900	58900	1007
183	20240426	154200	1161238900	58900	58900	58900	58900	0
184	20240426	154100	1161238900	58900	58900	58900	58900	0
185	20240426	154000	1161238900	58900	58900	58900	58900	0
186	20240426	153900	1161238900	58900	58900	58900	58900	0
187	20240426	153800	1161238900	58900	58900	58900	58900	0
188	20240426	153700	1161238900	58900	58900	58900	58900	0
189	20240426	153600	1161238900	58900	58900	58900	58900	0
190	20240426	153500	1161238900	58900	58900	58900	58900	0
191	20240426	153400	1161238900	58900	58900	58900	58900	0
192	20240426	153300	1161238900	58900	58900	58900	58900	0
193	20240426	153200	1161238900	58900	58900	58900	58900	0
194	20240426	153100	1161238900	58900	58900	58900	58900	0
195	20240426	153000	1161238900	58900	58900	58900	58900	1007
196	20240426	152900	1101926600	58900	58900	58900	58900	0
197	20240426	152800	1101926600	58900	58900	58900	58900	0
198	20240426	152700	1101926600	58900	58900	58900	58900	0
199	20240426	152600	1101926600	58900	58900	58900	58900	0
200	20240426	152500	1101926600	58900	58900	58900	58900	0
201	20240426	152400	1101926600	58900	58900	58900	58900	0
202	20240426	152300	1101926600	58900	58900	58900	58900	0
203	20240426	152200	1101926600	58900	58900	58900	58900	0
204	20240426	152100	1101926600	58900	58900	58900	58900	0
205	20240426	152000	1101926600	58900	58900	58900	58900	0
206	20240426	151900	1101926600	58900	59000	59000	58900	16
207	20240426	151800	1100983700	58900	58800	58900	58800	245
208	20240426	151700	1086555400	58800	58800	58900	58800	32
209	20240426	151600	1084672100	58800	58900	58900	58800	61
210	20240426	151500	1081081000	58900	58900	58900	58800	31
211	20240426	151400	1079257100	58900	58800	58900	58800	34
212	20240426	151300	1077257800	58800	58800	58900	58800	42
213	20240426	151200	1074787800	58900	58800	58900	58800	22
214	20240426	151100	1073493900	58800	58800	58900	58800	24
215	20240426	151000	1072082300	58800	58900	59000	58800	55
216	20240426	150900	1068843700	58900	58900	59000	58900	21
217	20240426	150800	1067606300	58900	58900	59000	58900	31
218	20240426	150700	1065778700	59000	58900	59000	58900	25
219	20240426	150600	1064305800	58900	58900	59000	58900	18
220	20240426	150500	1063245500	58900	58900	59000	58900	26
221	20240426	150400	1061714000	59000	58900	59000	58900	51
222	20240426	150300	1058709600	58900	58900	59000	58900	24
223	20240426	150200	1057295900	58900	58900	59000	58900	535
224	20240426	150100	1025732900	58900	58900	59000	58900	20
225	20240426	150000	1024554800	58900	58900	59000	58900	26
226	20240426	145900	1023022900	58900	58800	59000	58800	168
227	20240426	145800	1013127400	58900	58900	58900	58800	95
228	20240426	145700	1007532900	58800	58800	58800	58800	15
229	20240426	145600	1006650900	58800	58600	58800	58600	245
230	20240426	145500	992257500	58600	58800	58800	58600	87
231	20240426	145400	987156600	58800	58700	58800	58700	1017
232	20240426	145300	927458300	58700	58800	58800	58700	13
233	20240426	145200	926694500	58800	58900	58900	58700	30
234	20240426	145100	924930800	58800	58800	58800	58700	15
235	20240426	145000	924049900	58800	58900	58900	58800	16
236	20240426	144900	923109000	58800	58800	58900	58800	33
237	20240426	144800	921168100	58800	58800	58800	58800	17
238	20240426	144700	920168500	58900	58900	58900	58800	17
239	20240426	144600	919168500	58800	58800	58800	58800	21
240	20240426	144500	917933700	58900	58800	58900	58800	20
241	20240426	144400	916757000	58800	58800	58800	58800	13
242	20240426	144300	915992600	58800	58900	58900	58800	18
243	20240426	144200	914934000	58800	58800	58800	58700	129
244	20240426	144100	907349400	58700	58700	58800	58700	31
245	20240426	144000	905529100	58800	58700	58800	58700	16
246	20240426	143900	904589600	58700	58700	58800	58700	11
247	20240426	143800	903943800	58700	58700	58800	58700	56
248	20240426	143700	900652600	58700	58800	58800	58700	22
249	20240426	143600	899360600	58700	58800	58800	58700	34
250	20240426	143500	897364500	58700	58700	58800	58700	14
251	20240426	143400	896542500	58700	58800	58800	58700	22
252	20240426	143300	895250800	58800	58800	58800	58700	20
253	20240426	143200	894076600	58700	58700	58700	58700	14
254	20240426	143100	893254800	58700	58800	58800	58700	18
255	20240426	143000	892197800	58700	58700	58700	58700	32
256	20240426	142900	890319400	58700	58700	58800	58700	21
257	20240426	142800	889086100	58800	58700	58800	58700	24
258	20240426	142700	887676400	58700	58700	58800	58700	13
259	20240426	142600	886913000	58800	58700	58900	58700	13
260	20240426	142500	886149600	58700	58700	58800	58700	13
261	20240426	142400	885386400	58800	58800	58800	58700	15
262	20240426	142300	884505600	58800	58800	58800	58700	44
263	20240426	142200	881919400	58700	58800	58900	58700	16
264	20240426	142100	880979600	58800	58700	58800	58700	57
265	20240426	142000	877629400	58700	58800	58900	58700	32
266	20240426	141900	875748000	58800	58800	58800	58800	10
267	20240426	141800	875160000	58800	58900	58900	58800	22
268	20240426	141700	873866000	58800	58800	58800	58800	46
269	20240426	141600	871161200	58900	58900	58900	58800	14
270	20240426	141500	870337600	58800	58800	58900	58800	17
271	20240426	141400	869337900	58800	58800	58900	58800	20
272	20240426	141300	868161600	58900	58800	58900	58800	15
273	20240426	141200	867279500	58800	58900	58900	58800	17
274	20240426	141100	866279800	58900	58800	58900	58800	13
275	20240426	141000	865515100	58800	58800	58900	58800	25
276	20240426	140900	864044300	58900	58900	58900	58800	20
277	20240426	140800	862867900	58800	58800	58900	58800	16
278	20240426	140700	861927000	58800	58800	58900	58800	23
279	20240426	140600	860574300	58900	58800	58900	58800	13
280	20240426	140500	859809800	58800	58900	58900	58800	16
281	20240426	140400	858868700	58800	58800	58900	58800	19
282	20240426	140300	857751400	58900	58900	58900	58800	26
283	20240426	140200	856221400	58800	58800	58900	58800	26
284	20240426	140100	854691600	58800	58800	58900	58800	16
285	20240426	140000	853750400	58900	58800	58900	58800	17
286	20240426	135900	852750600	58900	58900	58900	58800	32
287	20240426	135800	850867400	58900	58900	58900	58800	30
288	20240426	135700	849102200	58800	58900	58900	58800	21
289	20240426	135600	847867200	58800	58800	58900	58800	15
290	20240426	135500	846984900	58800	58800	58900	58800	33
291	20240426	135400	845043300	58800	58900	58900	58800	31
292	20240426	135300	843220300	58800	58800	58900	58800	48
293	20240426	135200	840395600	58900	58800	58900	58800	34
294	20240426	135100	838394200	58800	58900	58900	58800	29
295	20240426	135000	836688300	58900	58800	58900	58800	27
296	20240426	134900	835099500	58900	58800	58900	58800	17
297	20240426	134800	834099700	58900	58900	59000	58800	26
298	20240426	134700	832568000	59000	58800	59000	58800	11
299	20240426	134600	831920900	58800	58900	58900	58800	23
300	20240426	134500	830567000	58800	58800	58900	58800	17
301	20240426	134400	829567200	58900	58800	58900	58700	161
302	20240426	134300	820087400	58800	58800	58900	58800	81
303	20240426	134200	815318500	58800	58800	58900	58800	11
304	20240426	134100	814671500	58800	58900	58900	58800	31
305	20240426	134000	812847400	58800	58800	58900	58800	18
306	20240426	133900	811788900	58900	58900	58900	58800	28
307	20240426	133800	810141100	58800	58800	58900	58800	15
308	20240426	133700	809258800	58800	58800	58900	58800	17
309	20240426	133600	808259100	58800	58800	58900	58700	110
310	20240426	133500	801791100	58700	58700	58800	58700	136
311	20240426	133400	793807800	58800	58900	58900	58800	46
312	20240426	133300	791101700	58800	58800	58800	58800	17
313	20240426	133200	790102100	58900	58800	58900	58800	25
314	20240426	133100	788631800	58900	58900	58900	58800	22
315	20240426	133000	787336600	58800	58900	59000	58800	126
316	20240426	132900	779912000	58900	58800	59000	58800	58
317	20240426	132800	776496400	58800	58800	58900	58800	16
318	20240426	132700	775555500	58900	58900	59000	58800	38
319	20240426	132600	773316600	58900	58900	58900	58800	55
320	20240426	132500	770077600	58800	58800	58900	58800	62
321	20240426	132400	766427500	58800	58800	58900	58800	94
322	20240426	132300	760898400	58900	58600	58900	58600	487
323	20240426	132200	732236700	58700	58700	58800	58600	228
324	20240426	132100	718852600	58800	58700	58800	58700	20
325	20240426	132000	717678200	58700	58700	58700	58700	14
326	20240426	131900	716856400	58800	58700	58800	58700	23
327	20240426	131800	715505100	58800	58700	58800	58700	18
328	20240426	131700	714448300	58700	58800	58800	58700	32
329	20240426	131600	712568300	58800	58700	58800	58700	16
330	20240426	131500	711628900	58800	58800	58800	58700	334
331	20240426	131400	691992100	58800	58700	58800	58700	15
332	20240426	131300	691111300	58700	58800	58800	58700	15
333	20240426	131200	690230700	58700	58700	58800	58700	33
334	20240426	131100	688292000	58700	58800	58800	58700	20
335	20240426	131000	687117500	58800	58600	58800	58600	101
336	20240426	130900	681187700	58600	58600	58600	58600	20
337	20240426	130800	680015700	58600	58600	58700	58600	23
338	20240426	130700	678666500	58600	58600	58700	58600	31
339	20240426	130600	676849400	58600	58600	58700	58600	31
340	20240426	130500	675032400	58700	58600	58700	58600	32
341	20240426	130400	673155200	58700	58700	58700	58700	4
342	20240426	130300	672920400	58700	58600	58700	58600	115
343	20240426	130200	666171400	58600	58700	58700	58500	56
344	20240426	130100	662885200	58700	58800	58800	58700	24
345	20240426	130000	661475600	58800	58700	58800	58700	35
346	20240426	125900	659418700	58700	58700	58700	58600	276
347	20240426	125800	643218600	58600	58500	58700	58500	66
348	20240426	125700	639350700	58600	58700	58700	58500	166
349	20240426	125600	629627800	58700	58600	58700	58600	30
350	20240426	125500	627868500	58600	58600	58600	58600	14
351	20240426	125400	627048100	58600	58600	58700	58600	19
352	20240426	125300	625934100	58600	58600	58700	58600	37
353	20240426	125200	623764600	58700	58700	58800	58600	16
354	20240426	125100	622825900	58700	58600	58700	58600	42
355	20240426	125000	620361900	58600	58600	58700	58600	15
356	20240426	124900	619482500	58600	58600	58700	58600	29
357	20240426	124800	617781700	58700	58800	58800	58700	275
358	20240426	124700	601639000	58800	58700	58800	58700	9
359	20240426	124600	601110600	58700	58700	58800	58700	34
360	20240426	124500	599113500	58800	58800	58800	58700	33
361	20240426	124400	597173500	58800	58800	58800	58700	40
362	20240426	124300	594823500	58700	58700	58800	58700	27
363	20240426	124200	593237400	58800	58700	58800	58700	40
364	20240426	124100	590887700	58800	58700	58800	58700	61
365	20240426	124000	587304000	58800	58800	58800	58700	170
366	20240426	123900	577313100	58900	58600	58900	58600	1409
367	20240426	123800	494444000	58600	58600	58700	58600	26
368	20240426	123700	492920000	58600	58700	58800	58500	191
369	20240426	123600	481718700	58500	58500	58600	58500	18
370	20240426	123500	480664600	58700	58600	58700	58600	17
371	20240426	123400	479667900	58700	58600	58700	58500	140
372	20240426	123300	471473300	58500	58700	58700	58500	22
373	20240426	123200	470183900	58600	58700	58700	58500	31
374	20240426	123100	468366400	58600	58700	58800	58600	15
375	20240426	123000	467486900	58800	58700	58800	58700	15
376	20240426	122900	466605800	58700	58600	58700	58500	16
377	20240426	122800	465669100	58700	58600	58800	58600	36
378	20240426	122700	463558500	58600	58600	58700	58500	109
379	20240426	122600	457169100	58700	58800	58800	58500	244
380	20240426	122500	442880700	58800	58700	58800	58600	85
381	20240426	122400	437891600	58600	58600	58600	58600	9
382	20240426	122300	437364200	58700	58600	58700	58600	35
383	20240426	122200	435312200	58700	58600	58700	58600	19
384	20240426	122100	434197500	58600	58600	58700	58600	28
385	20240426	122000	432556200	58700	58600	58700	58600	17
386	20240426	121900	431558600	58600	58600	58700	58600	31
387	20240426	121800	429741400	58700	58700	58800	58600	21
388	20240426	121700	428507800	58700	58700	58700	58600	21
389	20240426	121600	427276800	58700	58600	58700	58600	12
390	20240426	121500	426573100	58700	58600	58700	58600	17
391	20240426	121400	425575500	58700	58600	58800	58600	41
392	20240426	121300	423169600	58600	58600	58700	58600	29
393	20240426	121200	421468900	58700	58500	58700	58500	24
394	20240426	121100	420063500	58700	58600	58700	58600	32
395	20240426	121000	418186800	58700	58600	58700	58600	21
396	20240426	120900	416955600	58600	58600	58700	58600	11
397	20240426	120800	416310600	58700	58600	58800	58600	32
398	20240426	120700	414433200	58700	58700	58800	58600	18
399	20240426	120600	413376700	58700	58600	58700	58600	41
400	20240426	120500	410971300	58700	58700	58700	58700	11
401	20240426	120400	410325600	58600	58700	58700	58600	13
402	20240426	120300	409563000	58800	58700	58800	58600	32
403	20240426	120200	407683400	58800	58700	58800	58700	21
404	20240426	120100	406450300	58800	58700	58800	58700	22
405	20240426	120000	405157400	58800	58800	58800	58700	37
406	20240426	115900	402983900	58700	58800	58800	58700	22
407	20240426	115800	401690900	58700	58700	58800	58700	201
408	20240426	115700	389874500	58700	58700	58800	58700	12
409	20240426	115600	389169900	58800	58700	58800	58700	37
410	20240426	115500	386996300	58600	58600	58800	58600	12
411	20240426	115400	386292100	58600	58700	58700	58600	25
412	20240426	115300	384825800	58500	58700	58800	58500	21
413	20240426	115200	383593700	58800	58600	58800	58500	51
414	20240426	115100	380603900	58700	58500	58700	58500	10
415	20240426	115000	380018500	58500	58500	58700	58500	50
416	20240426	114900	377089700	58500	58500	58600	58500	35
417	20240426	114800	375040400	58600	58500	58600	58500	24
418	20240426	114700	373635500	58500	58500	58600	58500	30
419	20240426	114600	371879100	58500	58500	58600	58500	15
420	20240426	114500	371001000	58800	58500	58800	58500	21
421	20240426	114400	369770900	58600	58600	58600	58500	40
422	20240426	114300	367428500	58600	58700	58800	58500	24
423	20240426	114200	366021300	58600	58600	58700	58500	51
424	20240426	114100	363030400	58700	58600	58700	58500	17
425	20240426	114000	362034800	58800	58600	58800	58600	148
426	20240426	113900	353355500	58600	58600	58800	58600	23
427	20240426	113800	352006900	58600	58700	58700	58600	7
428	20240426	113700	351596500	58800	58600	58800	58600	80
429	20240426	113600	346900900	58700	58700	58700	58600	17
430	20240426	113500	345904100	58600	58700	58700	58600	27
431	20240426	113400	344320600	58600	58600	58700	58600	12
432	20240426	113300	343617100	58600	58600	58700	58600	40
433	20240426	113200	341271500	58600	58600	58600	58600	8
434	20240426	113100	340802700	58700	58600	58700	58600	30
435	20240426	113000	339044100	58700	58600	58700	58600	16
436	20240426	112900	338105100	58600	58600	58700	58600	30
437	20240426	112800	336346700	58600	58600	58700	58600	32
438	20240426	112700	334469200	58700	58600	58700	58600	34
439	20240426	112600	332476200	58700	58600	58700	58600	14
440	20240426	112500	331655300	58700	58600	58700	58600	47
441	20240426	112400	328899300	58600	58600	58700	58600	64
442	20240426	112300	325145800	58600	58600	58700	58600	29
443	20240426	112200	323445100	58600	58600	58700	58600	17
444	20240426	112100	322448600	58600	58600	58700	58600	57
445	20240426	112000	319104600	58600	58600	58700	58600	37
446	20240426	111900	316933800	58600	58600	58700	58600	14
447	20240426	111800	316113100	58600	58600	58700	58600	39
448	20240426	111700	313826100	58600	58700	58800	58600	102
449	20240426	111600	307842900	58700	58700	58800	58700	42
450	20240426	111500	305375900	58800	58600	58800	58600	51
451	20240426	111400	302381700	58600	58700	58800	58600	57
452	20240426	111300	299035900	58600	58700	58700	58600	7
453	20240426	111200	298625400	58700	58600	58700	58600	68
454	20240426	111100	294636200	58700	58600	58700	58600	19
455	20240426	111000	293521400	58700	58700	58800	58700	20
456	20240426	110900	292347000	58700	58800	58800	58700	15
457	20240426	110800	291465500	58800	58600	58800	58600	26
458	20240426	110700	289939400	58600	58600	58600	58600	4
459	20240426	110600	289705000	58800	58800	58800	58800	11
460	20240426	110500	289058200	58800	58800	58800	58800	120
461	20240426	110400	282002200	58800	58800	58800	58800	11
462	20240426	110300	281355400	58800	58700	58800	58700	19
463	20240426	110200	280239800	58800	58800	58800	58800	13
464	20240426	110100	279475400	58800	58800	58800	58800	0
465	20240426	110000	279475400	58800	58800	58800	58800	0
466	20240426	105900	279475400	58800	58800	58800	58800	10
467	20240426	105800	278887400	58800	58800	58800	58800	0
468	20240426	105700	278887400	58800	58800	58800	58800	13
469	20240426	105600	278123000	58800	58600	58800	58600	395
470	20240426	105500	254966600	58600	58500	58600	58500	50
471	20240426	105400	252039700	58600	58600	58600	58600	64
472	20240426	105300	248289300	58600	58600	58600	58500	168
473	20240426	105200	238445400	58500	58600	58600	58500	15
474	20240426	105100	237566500	58600	58600	58600	58600	0
475	20240426	105000	237566500	58600	58600	58600	58600	23
476	20240426	104900	236218700	58600	58600	58600	58600	1
477	20240426	104800	236160100	58600	58600	58600	58600	1
478	20240426	104700	236101500	58600	58600	58600	58600	15
479	20240426	104600	235222500	58600	58600	58600	58600	0
480	20240426	104500	235222500	58600	58500	58600	58500	56
481	20240426	104400	231941000	58700	58700	58700	58700	0
482	20240426	104300	231941000	58700	58700	58700	58700	14
483	20240426	104200	231119200	58700	58500	58700	58500	2
484	20240426	104100	231002000	58700	58700	58700	58700	0
485	20240426	104000	231002000	58700	58600	58700	58600	33
486	20240426	103900	229065600	58700	58600	58700	58600	180
487	20240426	103800	218516700	58600	58700	58700	58600	15
488	20240426	103700	217636300	58700	58700	58700	58700	0
489	20240426	103600	217636300	58700	58700	58700	58700	10
490	20240426	103500	217049300	58700	58700	58700	58600	138
491	20240426	103400	208948800	58800	58800	58800	58800	3
492	20240426	103300	208772400	58800	58800	58800	58800	11
493	20240426	103200	208125600	58800	58800	58800	58800	4
494	20240426	103100	207890400	58800	58800	58800	58800	11
495	20240426	103000	207243600	58800	58800	58800	58800	1
496	20240426	102900	207184800	58800	58800	58800	58800	0
497	20240426	102800	207184800	58800	58800	58800	58800	13
498	20240426	102700	206420400	58700	58700	58700	58700	1
499	20240426	102600	206361700	58800	58800	58900	58700	76
500	20240426	102500	201891500	58800	58800	58900	58800	373
501	20240426	102400	179953600	58800	58800	58800	58800	11
502	20240426	102300	179306800	58800	58800	58800	58800	16
503	20240426	102200	178366000	58700	58700	58700	58700	5
504	20240426	102100	178072500	58800	58700	58800	58700	23
505	20240426	102000	176720300	58800	58800	58800	58800	4
506	20240426	101900	176485100	58800	58800	58800	58800	10
507	20240426	101800	175897100	58800	58800	58800	58800	3
508	20240426	101700	175720700	58800	58800	58800	58800	15
509	20240426	101600	174838700	58700	58700	58700	58700	0
510	20240426	101500	174838700	58700	58700	58700	58700	1
511	20240426	101400	174780000	58800	58700	58800	58700	26
512	20240426	101300	173252400	58800	58700	58800	58700	131
513	20240426	101200	165560600	58800	58800	58800	58800	45
514	20240426	101100	162914600	58700	58700	58700	58700	2
515	20240426	101000	162797200	58800	58800	58800	58800	20
516	20240426	100900	161621200	58800	58700	58800	58700	28
517	20240426	100800	159976100	58800	58800	58800	58800	1
518	20240426	100700	159917300	58900	58900	58900	58800	45
519	20240426	100600	157268500	58900	58900	58900	58800	14
520	20240426	100500	156444400	58900	58900	58900	58900	20
521	20240426	100400	155266400	58900	58900	58900	58900	1
522	20240426	100300	155207500	58900	58900	58900	58900	0
523	20240426	100200	155207500	58900	58900	58900	58900	13
524	20240426	100100	154441800	58900	58900	58900	58900	17
525	20240426	100000	153440500	58900	58900	58900	58900	4
526	20240426	095900	153204900	58900	58900	58900	58800	64
527	20240426	095800	149440300	58800	58800	58900	58600	507
528	20240426	095700	119649700	58800	58800	58800	58800	7
529	20240426	095600	119238100	58800	58800	58800	58800	0
530	20240426	095500	119238100	58800	58800	58800	58800	1
531	20240426	095400	119179300	58900	58900	58900	58900	17
532	20240426	095300	118178000	58900	58900	58900	58900	0
533	20240426	095200	118178000	58900	58900	58900	58800	63
534	20240426	095100	114470500	58800	58800	58800	58800	1
535	20240426	095000	114411700	58900	58800	58900	58800	4
536	20240426	094900	114176400	58900	58800	58900	58800	9
537	20240426	094800	113646900	58800	58900	58900	58800	42
538	20240426	094700	111173800	58800	58900	58900	58800	6
539	20240426	094600	110820600	58900	58900	58900	58900	0
540	20240426	094500	110820600	58900	58800	58900	58800	214
541	20240426	094400	98234200	58800	58800	58800	58800	0
542	20240426	094300	98234200	58800	58800	58800	58800	1
543	20240426	094200	98175400	58900	58800	58900	58800	137
544	20240426	094100	90117700	58800	58800	58800	58800	7
545	20240426	094000	89706100	58900	58900	58900	58900	0
546	20240426	093900	89706100	58900	58900	58900	58900	11
547	20240426	093800	89058200	58900	58800	58900	58800	45
548	20240426	093700	86411600	58800	58800	58800	58800	12
549	20240426	093600	85706000	58800	58800	58800	58700	12
550	20240426	093500	85000500	58900	58800	58900	58800	96
551	20240426	093400	79354100	58800	58900	58900	58800	21
552	20240426	093300	78117900	58900	58900	58900	58900	5
553	20240426	093200	77823400	58900	58900	58900	58800	69
554	20240426	093100	73761900	58900	58900	58900	58900	1
555	20240426	093000	73703000	58900	58900	58900	58900	8
556	20240426	092900	73231800	58800	58800	58800	58800	0
557	20240426	092800	73231800	58800	58800	58900	58800	69
558	20240426	092700	69173700	58800	58800	58800	58800	1
559	20240426	092600	69114900	58900	58800	58900	58800	222
560	20240426	092500	56056300	58800	58800	58800	58800	58
561	20240426	092400	52645900	58800	58800	58800	58800	54
562	20240426	092300	49470700	58800	58800	58800	58800	0
563	20240426	092200	49470700	58800	58800	58800	58800	5
564	20240426	092100	49176700	58800	58800	58800	58800	0
565	20240426	092000	49176700	58800	58600	58800	58600	29
566	20240426	091900	47473900	58800	58800	58800	58800	1
567	20240426	091800	47415100	58800	58800	58800	58800	33
568	20240426	091700	45474700	58500	58600	58700	58500	23
569	20240426	091600	44126600	58500	58600	58600	58500	31
570	20240426	091500	42311900	58500	58500	58500	58500	15
571	20240426	091400	41434400	58800	58800	58800	58800	0
572	20240426	091300	41434400	58800	58500	58800	58500	84
573	20240426	091200	36505300	58800	58500	58800	58500	2
574	20240426	091100	36388000	58800	58800	58800	58700	46
575	20240426	091000	33685200	58400	58400	58700	58400	37
576	20240426	090900	31518300	58400	58400	58500	58400	12
577	20240426	090800	30817200	58400	58600	58700	58400	26
578	20240426	090700	29294500	58400	58500	58500	58400	4
579	20240426	090600	29060600	58800	58900	58900	58500	92
580	20240426	090500	23656300	58800	58500	58800	58500	265
581	20240426	090400	8142000	58400	58500	58600	58400	69
582	20240426	090300	4105100	58500	58400	58600	58400	26
583	20240426	090200	2584800	58500	58500	58500	58500	4
584	20240426	090100	2350800	58600	58500	58600	58500	6
585	20240426	090000	1999400	58500	58900	58900	58500	34