KissMeData/034120/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	191700	425717950	23000	23000	23000	23000	924
3	20240426	191600	425717950	23000	23000	23000	23000	0
4	20240426	191500	425717950	23000	23000	23000	23000	0
5	20240426	191400	425717950	23000	23000	23000	23000	0
6	20240426	191300	425717950	23000	23000	23000	23000	0
7	20240426	191200	425717950	23000	23000	23000	23000	0
8	20240426	191100	425717950	23000	23000	23000	23000	0
9	20240426	191000	425717950	23000	23000	23000	23000	0
10	20240426	190900	425717950	23000	23000	23000	23000	0
11	20240426	190800	425717950	23000	23000	23000	23000	0
12	20240426	190700	425717950	23000	23000	23000	23000	0
13	20240426	190600	425717950	23000	23000	23000	23000	0
14	20240426	190500	425717950	23000	23000	23000	23000	0
15	20240426	190400	425717950	23000	23000	23000	23000	0
16	20240426	190300	425717950	23000	23000	23000	23000	0
17	20240426	190200	425717950	23000	23000	23000	23000	0
18	20240426	190100	425717950	23000	23000	23000	23000	0
19	20240426	190000	425717950	23000	23000	23000	23000	0
20	20240426	185900	425717950	23000	23000	23000	23000	0
21	20240426	185800	425717950	23000	23000	23000	23000	0
22	20240426	185700	425717950	23000	23000	23000	23000	0
23	20240426	185600	425717950	23000	23000	23000	23000	0
24	20240426	185500	425717950	23000	23000	23000	23000	0
25	20240426	185400	425717950	23000	23000	23000	23000	0
26	20240426	185300	425717950	23000	23000	23000	23000	0
27	20240426	185200	425717950	23000	23000	23000	23000	0
28	20240426	185100	425717950	23000	23000	23000	23000	0
29	20240426	185000	425717950	23000	23000	23000	23000	0
30	20240426	184900	425717950	23000	23000	23000	23000	0
31	20240426	184800	425717950	23000	23000	23000	23000	0
32	20240426	184700	425717950	23000	23000	23000	23000	924
33	20240426	184600	425717950	23000	23000	23000	23000	0
34	20240426	184500	425717950	23000	23000	23000	23000	0
35	20240426	184400	425717950	23000	23000	23000	23000	0
36	20240426	184300	425717950	23000	23000	23000	23000	0
37	20240426	184200	425717950	23000	23000	23000	23000	0
38	20240426	184100	425717950	23000	23000	23000	23000	0
39	20240426	184000	425717950	23000	23000	23000	23000	0
40	20240426	183900	425717950	23000	23000	23000	23000	0
41	20240426	183800	425717950	23000	23000	23000	23000	0
42	20240426	183700	425717950	23000	23000	23000	23000	0
43	20240426	183600	425717950	23000	23000	23000	23000	0
44	20240426	183500	425717950	23000	23000	23000	23000	0
45	20240426	183400	425717950	23000	23000	23000	23000	0
46	20240426	183300	425717950	23000	23000	23000	23000	0
47	20240426	183200	425717950	23000	23000	23000	23000	0
48	20240426	183100	425717950	23000	23000	23000	23000	0
49	20240426	183000	425717950	23000	23000	23000	23000	0
50	20240426	182900	425717950	23000	23000	23000	23000	0
51	20240426	182800	425717950	23000	23000	23000	23000	0
52	20240426	182700	425717950	23000	23000	23000	23000	0
53	20240426	182600	425717950	23000	23000	23000	23000	0
54	20240426	182500	425717950	23000	23000	23000	23000	0
55	20240426	182400	425717950	23000	23000	23000	23000	0
56	20240426	182300	425717950	23000	23000	23000	23000	0
57	20240426	182200	425717950	23000	23000	23000	23000	0
58	20240426	182100	425717950	23000	23000	23000	23000	0
59	20240426	182000	425717950	23000	23000	23000	23000	0
60	20240426	181900	425717950	23000	23000	23000	23000	0
61	20240426	181800	425717950	23000	23000	23000	23000	0
62	20240426	181700	425717950	23000	23000	23000	23000	924
63	20240426	181600	425717950	23000	23000	23000	23000	0
64	20240426	181500	425717950	23000	23000	23000	23000	0
65	20240426	181400	425717950	23000	23000	23000	23000	0
66	20240426	181300	425717950	23000	23000	23000	23000	0
67	20240426	181200	425717950	23000	23000	23000	23000	0
68	20240426	181100	425717950	23000	23000	23000	23000	0
69	20240426	181000	425717950	23000	23000	23000	23000	0
70	20240426	180900	425717950	23000	23000	23000	23000	0
71	20240426	180800	425717950	23000	23000	23000	23000	0
72	20240426	180700	425717950	23000	23000	23000	23000	0
73	20240426	180600	425717950	23000	23000	23000	23000	0
74	20240426	180500	425717950	23000	23000	23000	23000	0
75	20240426	180400	425717950	23000	23000	23000	23000	0
76	20240426	180300	425717950	23000	23000	23000	23000	0
77	20240426	180200	425717950	23000	23000	23000	23000	0
78	20240426	180100	425717950	23000	23000	23000	23000	0
79	20240426	180000	425717950	23000	23000	23000	23000	0
80	20240426	175900	425717950	23000	23000	23000	23000	0
81	20240426	175800	425717950	23000	23000	23000	23000	0
82	20240426	175700	425717950	23000	23000	23000	23000	0
83	20240426	175600	425717950	23000	23000	23000	23000	0
84	20240426	175500	425717950	23000	23000	23000	23000	0
85	20240426	175400	425717950	23000	23000	23000	23000	0
86	20240426	175300	425717950	23000	23000	23000	23000	0
87	20240426	175200	425717950	23000	23000	23000	23000	0
88	20240426	175100	425717950	23000	23000	23000	23000	0
89	20240426	175000	425717950	23000	23000	23000	23000	0
90	20240426	174900	425717950	23000	23000	23000	23000	0
91	20240426	174800	425717950	23000	23000	23000	23000	0
92	20240426	174700	425717950	23000	23000	23000	23000	924
93	20240426	174600	425717950	23000	23000	23000	23000	0
94	20240426	174500	425717950	23000	23000	23000	23000	0
95	20240426	174400	425717950	23000	23000	23000	23000	0
96	20240426	174300	425717950	23000	23000	23000	23000	0
97	20240426	174200	425717950	23000	23000	23000	23000	0
98	20240426	174100	425717950	23000	23000	23000	23000	0
99	20240426	174000	425717950	23000	23000	23000	23000	0
100	20240426	173900	425717950	23000	23000	23000	23000	0
101	20240426	173800	425717950	23000	23000	23000	23000	0
102	20240426	173700	425717950	23000	23000	23000	23000	0
103	20240426	173600	425717950	23000	23000	23000	23000	0
104	20240426	173500	425717950	23000	23000	23000	23000	0
105	20240426	173400	425717950	23000	23000	23000	23000	0
106	20240426	173300	425717950	23000	23000	23000	23000	0
107	20240426	173200	425717950	23000	23000	23000	23000	0
108	20240426	173100	425717950	23000	23000	23000	23000	0
109	20240426	173000	425717950	23000	23000	23000	23000	0
110	20240426	172900	425717950	23000	23000	23000	23000	0
111	20240426	172800	425717950	23000	23000	23000	23000	0
112	20240426	172700	425717950	23000	23000	23000	23000	0
113	20240426	172600	425717950	23000	23000	23000	23000	0
114	20240426	172500	425717950	23000	23000	23000	23000	0
115	20240426	172400	425717950	23000	23000	23000	23000	0
116	20240426	172300	425717950	23000	23000	23000	23000	0
117	20240426	172200	425717950	23000	23000	23000	23000	0
118	20240426	172100	425717950	23000	23000	23000	23000	0
119	20240426	172000	425717950	23000	23000	23000	23000	0
120	20240426	171900	425717950	23000	23000	23000	23000	0
121	20240426	171800	425717950	23000	23000	23000	23000	0
122	20240426	171700	425717950	23000	23000	23000	23000	924
123	20240426	171600	425717950	23000	23000	23000	23000	0
124	20240426	171500	425717950	23000	23000	23000	23000	0
125	20240426	171400	425717950	23000	23000	23000	23000	0
126	20240426	171300	425717950	23000	23000	23000	23000	0
127	20240426	171200	425717950	23000	23000	23000	23000	0
128	20240426	171100	425717950	23000	23000	23000	23000	0
129	20240426	171000	425717950	23000	23000	23000	23000	0
130	20240426	170900	425717950	23000	23000	23000	23000	0
131	20240426	170800	425717950	23000	23000	23000	23000	0
132	20240426	170700	425717950	23000	23000	23000	23000	0
133	20240426	170600	425717950	23000	23000	23000	23000	0
134	20240426	170500	425717950	23000	23000	23000	23000	0
135	20240426	170400	425717950	23000	23000	23000	23000	0
136	20240426	170300	425717950	23000	23000	23000	23000	0
137	20240426	170200	425717950	23000	23000	23000	23000	0
138	20240426	170100	425717950	23000	23000	23000	23000	0
139	20240426	170000	425717950	23000	23000	23000	23000	0
140	20240426	165900	425717950	23000	23000	23000	23000	0
141	20240426	165800	425717950	23000	23000	23000	23000	0
142	20240426	165700	425717950	23000	23000	23000	23000	0
143	20240426	165600	425717950	23000	23000	23000	23000	0
144	20240426	165500	425717950	23000	23000	23000	23000	0
145	20240426	165400	425717950	23000	23000	23000	23000	0
146	20240426	165300	425717950	23000	23000	23000	23000	0
147	20240426	165200	425717950	23000	23000	23000	23000	0
148	20240426	165100	425717950	23000	23000	23000	23000	0
149	20240426	165000	425717950	23000	23000	23000	23000	0
150	20240426	164900	425717950	23000	23000	23000	23000	0
151	20240426	164800	425717950	23000	23000	23000	23000	0
152	20240426	164700	425717950	23000	23000	23000	23000	924
153	20240426	164600	425717950	23000	23000	23000	23000	0
154	20240426	164500	425717950	23000	23000	23000	23000	0
155	20240426	164400	425717950	23000	23000	23000	23000	0
156	20240426	164300	425717950	23000	23000	23000	23000	0
157	20240426	164200	425717950	23000	23000	23000	23000	0
158	20240426	164100	425717950	23000	23000	23000	23000	0
159	20240426	164000	425717950	23000	23000	23000	23000	0
160	20240426	163900	425717950	23000	23000	23000	23000	0
161	20240426	163800	425717950	23000	23000	23000	23000	0
162	20240426	163700	425717950	23000	23000	23000	23000	0
163	20240426	163600	425717950	23000	23000	23000	23000	0
164	20240426	163500	425717950	23000	23000	23000	23000	0
165	20240426	163400	425717950	23000	23000	23000	23000	0
166	20240426	163300	425717950	23000	23000	23000	23000	0
167	20240426	163200	425717950	23000	23000	23000	23000	0
168	20240426	163100	425717950	23000	23000	23000	23000	0
169	20240426	163000	425717950	23000	23000	23000	23000	0
170	20240426	162900	425717950	23000	23000	23000	23000	0
171	20240426	162800	425717950	23000	23000	23000	23000	0
172	20240426	162700	425717950	23000	23000	23000	23000	0
173	20240426	162600	425717950	23000	23000	23000	23000	0
174	20240426	162500	425717950	23000	23000	23000	23000	0
175	20240426	162400	425717950	23000	23000	23000	23000	0
176	20240426	162300	425717950	23000	23000	23000	23000	0
177	20240426	162200	425717950	23000	23000	23000	23000	0
178	20240426	162100	425717950	23000	23000	23000	23000	0
179	20240426	162000	425717950	23000	23000	23000	23000	0
180	20240426	161900	425717950	23000	23000	23000	23000	0
181	20240426	161800	425717950	23000	23000	23000	23000	0
182	20240426	161700	425717950	23000	23000	23000	23000	924
183	20240426	161600	425717950	23000	23000	23000	23000	0
184	20240426	161500	425717950	23000	23000	23000	23000	0
185	20240426	161400	425717950	23000	23000	23000	23000	0
186	20240426	161300	425717950	23000	23000	23000	23000	0
187	20240426	161200	425717950	23000	23000	23000	23000	0
188	20240426	161100	425717950	23000	23000	23000	23000	0
189	20240426	161000	425717950	23000	23000	23000	23000	0
190	20240426	160900	425717950	23000	23000	23000	23000	0
191	20240426	160800	425717950	23000	23000	23000	23000	0
192	20240426	160700	425717950	23000	23000	23000	23000	0
193	20240426	160600	425717950	23000	23000	23000	23000	0
194	20240426	160500	425717950	23000	23000	23000	23000	0
195	20240426	160400	425717950	23000	23000	23000	23000	0
196	20240426	160300	425717950	23000	23000	23000	23000	0
197	20240426	160200	425717950	23000	23000	23000	23000	0
198	20240426	160100	425717950	23000	23000	23000	23000	0
199	20240426	160000	425717950	23000	23000	23000	23000	0
200	20240426	155900	425717950	23000	23000	23000	23000	0
201	20240426	155800	425717950	23000	23000	23000	23000	0
202	20240426	155700	425717950	23000	23000	23000	23000	0
203	20240426	155600	425717950	23000	23000	23000	23000	0
204	20240426	155500	425717950	23000	23000	23000	23000	0
205	20240426	155400	425717950	23000	23000	23000	23000	0
206	20240426	155300	425717950	23000	23000	23000	23000	0
207	20240426	155200	425717950	23000	23000	23000	23000	0
208	20240426	155100	425717950	23000	23000	23000	23000	0
209	20240426	155000	425717950	23000	23000	23000	23000	0
210	20240426	154900	425717950	23000	23000	23000	23000	0
211	20240426	154800	425717950	23000	23000	23000	23000	0
212	20240426	154700	425717950	23000	23000	23000	23000	924
213	20240426	154600	425717950	23000	23000	23000	23000	0
214	20240426	154500	425717950	23000	23000	23000	23000	0
215	20240426	154400	425717950	23000	23000	23000	23000	0
216	20240426	154300	425717950	23000	23000	23000	23000	0
217	20240426	154200	425717950	23000	23000	23000	23000	0
218	20240426	154100	425717950	23000	23000	23000	23000	0
219	20240426	154000	425717950	23000	23000	23000	23000	0
220	20240426	153900	425717950	23000	23000	23000	23000	0
221	20240426	153800	425717950	23000	23000	23000	23000	0
222	20240426	153700	425717950	23000	23000	23000	23000	0
223	20240426	153600	425717950	23000	23000	23000	23000	0
224	20240426	153500	425717950	23000	23000	23000	23000	0
225	20240426	153400	425717950	23000	23000	23000	23000	0
226	20240426	153300	425717950	23000	23000	23000	23000	0
227	20240426	153200	425717950	23000	23000	23000	23000	0
228	20240426	153100	425717950	23000	23000	23000	23000	0
229	20240426	153000	425717950	23000	23000	23000	23000	924
230	20240426	152900	404465950	22900	22900	22900	22900	0
231	20240426	152800	404465950	22900	22900	22900	22900	0
232	20240426	152700	404465950	22900	22900	22900	22900	0
233	20240426	152600	404465950	22900	22900	22900	22900	0
234	20240426	152500	404465950	22900	22900	22900	22900	0
235	20240426	152400	404465950	22900	22900	22900	22900	0
236	20240426	152300	404465950	22900	22900	22900	22900	0
237	20240426	152200	404465950	22900	22900	22900	22900	0
238	20240426	152100	404465950	22900	22900	22900	22900	0
239	20240426	152000	404465950	22900	22900	22900	22900	0
240	20240426	151900	404465950	22900	22950	22950	22900	32
241	20240426	151800	403732900	22950	22900	22950	22900	9
242	20240426	151700	403526600	22950	22950	22950	22950	19
243	20240426	151600	403090550	22950	22950	22950	22950	40
244	20240426	151500	402172550	22950	22950	22950	22950	16
245	20240426	151400	401805350	22950	23000	23000	22950	59
246	20240426	151300	400448850	23000	22950	23000	22950	15
247	20240426	151200	400103950	22950	22950	22950	22950	9
248	20240426	151100	399897400	22950	22950	22950	22950	1
249	20240426	151000	399874450	22950	22950	22950	22950	4
250	20240426	150900	399782650	22950	22950	22950	22950	35
251	20240426	150800	398979400	23000	23000	23000	23000	0
252	20240426	150700	398979400	23000	23000	23000	23000	0
253	20240426	150600	398979400	23000	23000	23000	23000	1
254	20240426	150500	398956400	23000	23000	23000	23000	1
255	20240426	150400	398933400	22950	22950	22950	22950	106
256	20240426	150300	396500700	22950	22950	22950	22950	0
257	20240426	150200	396500700	22950	22950	22950	22950	152
258	20240426	150100	393012300	23000	23000	23000	23000	0
259	20240426	150000	393012300	23000	22950	23000	22950	2
260	20240426	145900	392966350	22950	22950	22950	22950	0
261	20240426	145800	392966350	22950	22950	22950	22950	4
262	20240426	145700	392874550	22950	22950	22950	22950	0
263	20240426	145600	392874550	22950	22950	22950	22950	1
264	20240426	145500	392851600	22950	22950	22950	22950	1
265	20240426	145400	392828650	23000	23000	23000	23000	0
266	20240426	145300	392828650	23000	23000	23000	23000	0
267	20240426	145200	392828650	23000	23000	23000	23000	0
268	20240426	145100	392828650	23000	23000	23000	23000	0
269	20240426	145000	392828650	23000	23000	23000	23000	32
270	20240426	144900	392092650	23000	23000	23000	23000	1
271	20240426	144800	392069650	23000	22950	23000	22950	4
272	20240426	144700	391977750	22950	22950	22950	22950	0
273	20240426	144600	391977750	22950	22950	22950	22950	3
274	20240426	144500	391908900	22950	22950	22950	22950	10
275	20240426	144400	391679400	22950	22950	22950	22950	25
276	20240426	144300	391105650	23000	23000	23000	23000	0
277	20240426	144200	391105650	23000	23000	23000	23000	95
278	20240426	144100	388920650	23000	23000	23000	23000	94
279	20240426	144000	386758650	23000	23000	23000	23000	3
280	20240426	143900	386689650	23000	23000	23000	23000	0
281	20240426	143800	386689650	23000	23000	23000	23000	0
282	20240426	143700	386689650	23000	23000	23000	23000	1
283	20240426	143600	386666650	23000	23000	23000	23000	0
284	20240426	143500	386666650	23000	23000	23000	23000	300
285	20240426	143400	379766650	23000	22950	23000	22950	700
286	20240426	143300	363686050	22950	22950	22950	22950	1
287	20240426	143200	363663100	22950	22900	22950	22900	7
288	20240426	143100	363502650	22900	22900	22900	22900	150
289	20240426	143000	360067650	22950	22950	22950	22950	5
290	20240426	142900	359952900	22900	22900	22900	22900	0
291	20240426	142800	359952900	22900	22900	22900	22900	2
292	20240426	142700	359907100	22950	22950	22950	22950	2
293	20240426	142600	359861200	22950	22950	22950	22950	0
294	20240426	142500	359861200	22950	22950	22950	22950	0
295	20240426	142400	359861200	22950	22900	22950	22900	158
296	20240426	142300	356241000	22950	22950	22950	22950	5
297	20240426	142200	356126250	22950	22950	22950	22950	0
298	20240426	142100	356126250	22950	22950	22950	22950	1
299	20240426	142000	356103300	22900	22900	22900	22900	2
300	20240426	141900	356057500	22950	22950	22950	22950	1
301	20240426	141800	356034550	22950	22950	22950	22950	0
302	20240426	141700	356034550	22950	22900	22950	22900	3
303	20240426	141600	355965800	22900	22900	22900	22900	2
304	20240426	141500	355920000	22950	22950	22950	22950	7
305	20240426	141400	355759350	22950	22900	22950	22900	215
306	20240426	141300	350825350	22900	22900	22900	22900	0
307	20240426	141200	350825350	22900	22900	22900	22900	2
308	20240426	141100	350779550	22950	22950	22950	22950	0
309	20240426	141000	350779550	22950	22950	22950	22950	0
310	20240426	140900	350779550	22950	22900	22950	22900	3
311	20240426	140800	350710800	22950	22950	22950	22950	6
312	20240426	140700	350573100	22900	22900	22900	22900	30
313	20240426	140600	349886100	22900	22900	22900	22900	0
314	20240426	140500	349886100	22900	22900	22900	22900	29
315	20240426	140400	349222000	22950	22950	22950	22950	3
316	20240426	140300	349153150	22950	22950	22950	22950	1
317	20240426	140200	349130200	22900	22900	22900	22900	50
318	20240426	140100	347985200	22900	22900	22900	22900	2
319	20240426	140000	347939400	22950	22900	22950	22900	2
320	20240426	135900	347893550	22900	22900	22900	22900	0
321	20240426	135800	347893550	22900	22900	22900	22900	6
322	20240426	135700	347756150	22900	22900	22900	22900	3
323	20240426	135600	347687450	22900	22900	22900	22900	0
324	20240426	135500	347687450	22900	22900	22900	22900	2
325	20240426	135400	347641650	22950	22950	22950	22950	0
326	20240426	135300	347641650	22950	22950	22950	22950	0
327	20240426	135200	347641650	22950	22950	22950	22950	10
328	20240426	135100	347412150	22850	22850	22850	22850	0
329	20240426	135000	347412150	22850	22850	22850	22850	0
330	20240426	134900	347412150	22850	22850	22850	22850	2
331	20240426	134800	347366450	22850	22850	22850	22850	0
332	20240426	134700	347366450	22850	22850	22850	22850	1
333	20240426	134600	347343600	22850	22850	22850	22850	4
334	20240426	134500	347252200	22850	22850	22850	22850	0
335	20240426	134400	347252200	22850	22900	22900	22850	1125
336	20240426	134300	321511200	22900	22900	22900	22900	0
337	20240426	134200	321511200	22900	22900	22900	22900	4
338	20240426	134100	321419600	22900	22900	22900	22900	0
339	20240426	134000	321419600	22900	22900	22900	22900	0
340	20240426	133900	321419600	22900	22900	22900	22900	6
341	20240426	133800	321282200	22950	22900	22950	22900	120
342	20240426	133700	318533950	22950	22950	22950	22950	0
343	20240426	133600	318533950	22950	22950	22950	22950	0
344	20240426	133500	318533950	22950	22950	22950	22950	0
345	20240426	133400	318533950	22950	22950	22950	22950	268
346	20240426	133300	312383350	22900	22900	22900	22900	1
347	20240426	133200	312360450	22950	22950	22950	22950	1
348	20240426	133100	312337500	22900	22900	22900	22900	0
349	20240426	133000	312337500	22900	22900	22900	22900	2
350	20240426	132900	312291700	22950	22950	22950	22950	7
351	20240426	132800	312131050	22900	22900	22900	22900	0
352	20240426	132700	312131050	22900	22900	22900	22900	0
353	20240426	132600	312131050	22900	22900	22900	22900	2
354	20240426	132500	312085250	22900	22900	22900	22900	0
355	20240426	132400	312085250	22900	22900	22900	22900	8
356	20240426	132300	311902050	22900	22900	22900	22900	2
357	20240426	132200	311856250	22950	22950	22950	22950	0
358	20240426	132100	311856250	22950	22950	22950	22950	1
359	20240426	132000	311833300	22900	22900	22900	22900	260
360	20240426	131900	305879300	22900	22900	22900	22900	9
361	20240426	131800	305673200	22900	22900	22900	22900	2
362	20240426	131700	305627400	22900	22900	22900	22900	76
363	20240426	131600	303887000	22900	22900	22900	22900	0
364	20240426	131500	303887000	22900	22900	22900	22900	2
365	20240426	131400	303841200	22950	22950	22950	22950	0
366	20240426	131300	303841200	22950	22950	22950	22950	5
367	20240426	131200	303726450	22900	22900	22900	22900	20
368	20240426	131100	303268450	22950	22950	22950	22950	0
369	20240426	131000	303268450	22950	22950	22950	22950	50
370	20240426	130900	302120950	22900	22900	22900	22900	5
371	20240426	130800	302006450	22950	22950	22950	22950	0
372	20240426	130700	302006450	22950	22900	22950	22900	57
373	20240426	130600	300701100	22900	22900	22900	22900	0
374	20240426	130500	300701100	22900	22900	22900	22900	44
375	20240426	130400	299693500	22900	22900	22900	22900	0
376	20240426	130300	299693500	22900	22900	22900	22900	2
377	20240426	130200	299647700	22900	22900	22900	22900	25
378	20240426	130100	299075200	22900	22900	22900	22900	0
379	20240426	130000	299075200	22900	22900	22900	22900	3
380	20240426	125900	299006500	22900	22900	22900	22900	6
381	20240426	125800	298869100	22850	22850	22850	22850	35
382	20240426	125700	298069350	22900	22900	22900	22900	1
383	20240426	125600	298046450	22850	22850	22850	22850	2
384	20240426	125500	298000750	22900	22900	22900	22900	1
385	20240426	125400	297977850	22900	22900	22900	22900	3
386	20240426	125300	297909150	22900	22900	22900	22900	1
387	20240426	125200	297886250	22850	22850	22850	22850	5
388	20240426	125100	297772000	22850	22850	22850	22850	279
389	20240426	125000	291396850	22850	22850	22850	22850	0
390	20240426	124900	291396850	22850	22850	22850	22850	0
391	20240426	124800	291396850	22850	22900	22900	22850	22
392	20240426	124700	290893150	22850	22850	22850	22850	0
393	20240426	124600	290893150	22850	22850	22850	22850	0
394	20240426	124500	290893150	22850	22850	22850	22850	0
395	20240426	124400	290893150	22850	22850	22850	22850	2
396	20240426	124300	290847450	22900	22900	22900	22900	255
397	20240426	124200	285007950	22950	22950	22950	22950	0
398	20240426	124100	285007950	22950	22950	22950	22950	1
399	20240426	124000	284985000	22950	22950	22950	22950	115
400	20240426	123900	282345750	22900	22950	22950	22900	89
401	20240426	123800	280303300	22950	22950	22950	22950	0
402	20240426	123700	280303300	22950	22950	22950	22950	0
403	20240426	123600	280303300	22950	22950	22950	22950	0
404	20240426	123500	280303300	22950	22950	22950	22950	12
405	20240426	123400	280027900	22950	22950	22950	22950	22
406	20240426	123300	279523000	22900	22900	22900	22900	9
407	20240426	123200	279316900	22900	22900	22900	22900	20
408	20240426	123100	278858900	22900	22900	22900	22900	1
409	20240426	123000	278836000	22900	22900	22900	22900	9
410	20240426	122900	278629900	22850	22850	22850	22850	2
411	20240426	122800	278584200	22900	22900	22900	22900	0
412	20240426	122700	278584200	22900	22900	22900	22900	6
413	20240426	122600	278446800	22900	22900	22900	22900	56
414	20240426	122500	277164400	22900	22900	22900	22900	0
415	20240426	122400	277164400	22900	22900	22900	22900	1
416	20240426	122300	277141500	22900	22900	22900	22900	0
417	20240426	122200	277141500	22900	22900	22900	22900	0
418	20240426	122100	277141500	22900	22900	22900	22900	0
419	20240426	122000	277141500	22900	22900	22900	22900	0
420	20240426	121900	277141500	22900	22900	22900	22900	4
421	20240426	121800	277049900	22900	22900	22900	22900	45
422	20240426	121700	276019400	22900	22850	22900	22850	4
423	20240426	121600	275927900	22850	22850	22850	22850	1169
424	20240426	121500	249216250	22850	22900	22900	22850	2
425	20240426	121400	249170500	22850	22850	22850	22850	2
426	20240426	121300	249124800	22850	22850	22850	22850	0
427	20240426	121200	249124800	22850	22850	22850	22850	69
428	20240426	121100	247548150	22900	22900	22900	22900	0
429	20240426	121000	247548150	22900	22900	22900	22900	82
430	20240426	120900	245670350	22900	22900	22900	22900	0
431	20240426	120800	245670350	22900	22900	22900	22900	40
432	20240426	120700	244754350	22900	22900	22900	22900	0
433	20240426	120600	244754350	22900	22900	22900	22900	68
434	20240426	120500	243197150	22900	22900	22900	22900	4
435	20240426	120400	243105550	22850	22850	22850	22850	0
436	20240426	120300	243105550	22850	22850	22850	22850	0
437	20240426	120200	243105550	22850	22850	22850	22850	11
438	20240426	120100	242854200	22900	22900	22900	22900	0
439	20240426	120000	242854200	22900	22900	22900	22900	1
440	20240426	115900	242831300	22850	22850	22850	22850	0
441	20240426	115800	242831300	22850	22850	22850	22850	4
442	20240426	115700	242739900	22850	22850	22850	22850	80
443	20240426	115600	240911900	22850	22850	22850	22850	0
444	20240426	115500	240911900	22850	22850	22850	22850	0
445	20240426	115400	240911900	22850	22850	22850	22850	2
446	20240426	115300	240866200	22900	22900	22900	22900	5
447	20240426	115200	240751700	22850	22850	22850	22850	40
448	20240426	115100	239837700	22850	22850	22850	22850	2
449	20240426	115000	239792000	22900	22900	22900	22900	0
450	20240426	114900	239792000	22900	22900	22900	22900	0
451	20240426	114800	239792000	22900	22900	22900	22900	0
452	20240426	114700	239792000	22900	22900	22900	22900	8
453	20240426	114600	239608800	22900	22900	22900	22900	0
454	20240426	114500	239608800	22900	22900	22900	22900	2
455	20240426	114400	239563000	22850	22850	22850	22850	0
456	20240426	114300	239563000	22850	22850	22850	22850	2
457	20240426	114200	239517300	22900	22900	22900	22900	3
458	20240426	114100	239448600	22850	22850	22850	22850	0
459	20240426	114000	239448600	22850	22850	22850	22850	0
460	20240426	113900	239448600	22850	22850	22850	22850	4
461	20240426	113800	239357200	22850	22850	22850	22850	0
462	20240426	113700	239357200	22850	22850	22850	22850	106
463	20240426	113600	236935100	22850	22850	22850	22850	0
464	20240426	113500	236935100	22850	22900	22900	22850	4
465	20240426	113400	236843650	22900	22900	22900	22900	3
466	20240426	113300	236774950	22850	22850	22850	22850	0
467	20240426	113200	236774950	22850	22850	22850	22850	283
468	20240426	113100	230308400	22850	22850	22850	22850	2
469	20240426	113000	230262700	22900	22900	22900	22900	1
470	20240426	112900	230239800	22900	22900	22900	22900	2
471	20240426	112800	230194000	22850	22850	22850	22850	2
472	20240426	112700	230148300	22900	22900	22900	22900	1
473	20240426	112600	230125400	22850	22850	22850	22850	0
474	20240426	112500	230125400	22850	22850	22850	22850	0
475	20240426	112400	230125400	22850	22850	22850	22850	2
476	20240426	112300	230079700	22900	22900	22900	22900	1
477	20240426	112200	230056800	22900	22900	22900	22900	1
478	20240426	112100	230033900	22850	22850	22850	22850	0
479	20240426	112000	230033900	22850	22900	22900	22850	3
480	20240426	111900	229965300	22900	22900	22900	22900	1
481	20240426	111800	229942400	22900	22900	22900	22900	2
482	20240426	111700	229896600	22900	22900	22900	22900	5
483	20240426	111600	229782100	22850	22900	22900	22850	3
484	20240426	111500	229713500	22850	22850	22850	22850	0
485	20240426	111400	229713500	22850	22850	22850	22850	0
486	20240426	111300	229713500	22850	22850	22850	22850	0
487	20240426	111200	229713500	22850	22850	22850	22850	3
488	20240426	111100	229644950	22900	22900	22900	22900	0
489	20240426	111000	229644950	22900	22850	22900	22850	2
490	20240426	110900	229599200	22850	22850	22850	22850	10
491	20240426	110800	229370700	22850	22850	22850	22850	2
492	20240426	110700	229325000	22900	22900	22900	22900	0
493	20240426	110600	229325000	22900	22900	22900	22900	0
494	20240426	110500	229325000	22900	22850	22900	22850	15
495	20240426	110400	228981600	22900	22850	22900	22850	222
496	20240426	110300	223908800	22900	22900	22900	22900	0
497	20240426	110200	223908800	22900	22900	22900	22900	0
498	20240426	110100	223908800	22900	22850	22900	22850	3
499	20240426	110000	223840200	22900	22900	22900	22900	0
500	20240426	105900	223840200	22900	22900	22900	22900	6
501	20240426	105800	223702800	22900	22900	22900	22900	0
502	20240426	105700	223702800	22900	22850	22900	22850	3
503	20240426	105600	223634200	22900	22900	22900	22900	3
504	20240426	105500	223565500	22900	22850	22900	22850	2
505	20240426	105400	223519750	22850	22850	22850	22850	0
506	20240426	105300	223519750	22850	22900	22900	22850	4
507	20240426	105200	223428250	22850	22900	22900	22850	91
508	20240426	105100	221348350	22900	22900	22900	22900	0
509	20240426	105000	221348350	22900	22900	22900	22900	1
510	20240426	104900	221325450	22900	22900	22900	22900	321
511	20240426	104800	213974550	22850	22850	22850	22850	0
512	20240426	104700	213974550	22850	22850	22850	22850	30
513	20240426	104600	213289050	22850	22850	22850	22850	0
514	20240426	104500	213289050	22850	22850	22900	22850	24
515	20240426	104400	212740550	22900	22900	22900	22900	35
516	20240426	104300	211939050	22850	22850	22850	22850	0
517	20240426	104200	211939050	22850	22850	22850	22850	2
518	20240426	104100	211893350	22900	22900	22900	22900	2
519	20240426	104000	211847550	22850	22850	22850	22850	17
520	20240426	103900	211459100	22850	22850	22850	22850	0
521	20240426	103800	211459100	22850	22850	22850	22850	1
522	20240426	103700	211436250	22900	22900	22900	22900	0
523	20240426	103600	211436250	22900	22900	22900	22900	40
524	20240426	103500	210520250	22900	22900	22900	22900	1
525	20240426	103400	210497350	22900	22900	22900	22850	5
526	20240426	103300	210382950	22900	22900	22900	22900	0
527	20240426	103200	210382950	22900	22900	22900	22900	1
528	20240426	103100	210360050	22850	22850	22850	22850	0
529	20240426	103000	210360050	22850	22850	22850	22850	44
530	20240426	102900	209354650	22850	22850	22850	22850	0
531	20240426	102800	209354650	22850	22850	22850	22850	0
532	20240426	102700	209354650	22850	22900	22900	22850	201
533	20240426	102600	204761750	22850	22900	22900	22850	3
534	20240426	102500	204693150	22900	22900	22900	22900	0
535	20240426	102400	204693150	22900	22900	22900	22900	50
536	20240426	102300	203548150	22900	22800	22900	22800	13
537	20240426	102200	203251650	22800	22900	22900	22800	4
538	20240426	102100	203160350	22900	22900	22900	22900	4
539	20240426	102000	203068750	22800	22900	22900	22800	213
540	20240426	101900	198206250	22850	22850	22850	22850	2
541	20240426	101800	198160550	22900	22900	22900	22900	0
542	20240426	101700	198160550	22900	22900	22900	22900	0
543	20240426	101600	198160550	22900	22900	22900	22900	1
544	20240426	101500	198137650	22850	22850	22850	22850	2
545	20240426	101400	198091950	22900	22900	22900	22900	5
546	20240426	101300	197977450	22850	22850	22850	22850	0
547	20240426	101200	197977450	22850	22850	22850	22850	0
548	20240426	101100	197977450	22850	22850	22850	22850	2
549	20240426	101000	197931750	22900	22900	22900	22900	4
550	20240426	100900	197840150	22900	22900	22900	22900	0
551	20240426	100800	197840150	22900	22850	22900	22850	8
552	20240426	100700	197657300	22850	22850	22850	22850	2
553	20240426	100600	197611600	22900	22900	22900	22900	0
554	20240426	100500	197611600	22900	22900	22900	22900	6
555	20240426	100400	197474200	22850	22850	22850	22850	13
556	20240426	100300	197177150	22900	22900	22900	22900	0
557	20240426	100200	197177150	22900	22900	22900	22900	0
558	20240426	100100	197177150	22900	22900	22900	22900	0
559	20240426	100000	197177150	22900	22900	22900	22900	4
560	20240426	095900	197085550	22900	22900	22900	22900	9
561	20240426	095800	196879450	22950	22950	22950	22950	8
562	20240426	095700	196695850	22950	22850	22950	22850	1326
563	20240426	095600	166334950	22800	22800	22800	22800	22
564	20240426	095500	165833350	22850	22850	22850	22850	12
565	20240426	095400	165559150	22850	22850	22850	22850	2
566	20240426	095300	165513450	22850	22850	22850	22850	24
567	20240426	095200	164965050	22850	22850	22850	22850	1
568	20240426	095100	164942200	22850	22850	22850	22850	88
569	20240426	095000	162931400	22800	22800	22800	22800	0
570	20240426	094900	162931400	22800	22800	22800	22800	0
571	20240426	094800	162931400	22800	22800	22800	22800	2
572	20240426	094700	162885800	22850	22850	22850	22850	1
573	20240426	094600	162862950	22800	22750	22800	22750	22
574	20240426	094500	162361400	22800	22800	22800	22800	3
575	20240426	094400	162293000	22800	22800	22800	22800	62
576	20240426	094300	160879400	22850	22850	22850	22850	90
577	20240426	094200	158822900	22850	22850	22850	22850	2
578	20240426	094100	158777200	22850	22850	22850	22850	2
579	20240426	094000	158731500	22850	22850	22850	22650	2519
580	20240426	093900	101508500	22850	22850	22850	22850	3
581	20240426	093800	101439950	22800	22800	22800	22800	130
582	20240426	093700	98475950	22800	22800	22800	22800	213
583	20240426	093600	93619550	22800	22800	22800	22800	302
584	20240426	093500	86733950	22800	22850	22850	22800	531
585	20240426	093400	74627100	22800	22800	22800	22800	30
586	20240426	093300	73943100	22850	22800	22850	22800	11
587	20240426	093200	73691950	22800	22800	22800	22800	3
588	20240426	093100	73623550	22800	22800	22850	22800	35
589	20240426	093000	72824050	22850	22850	22850	22850	6
590	20240426	092900	72686950	22850	22850	22900	22850	140
591	20240426	092800	69487700	22850	22850	22850	22850	0
592	20240426	092700	69487700	22850	22850	22850	22850	0
593	20240426	092600	69487700	22850	22900	22900	22850	9
594	20240426	092500	69281850	22850	22900	22900	22850	125
595	20240426	092400	66419450	22900	22900	22900	22900	0
596	20240426	092300	66419450	22900	22900	22900	22900	4
597	20240426	092200	66327850	22900	22850	22900	22800	832
598	20240426	092100	47357900	22900	22850	22900	22850	14
599	20240426	092000	47037900	22850	22850	22850	22850	10
600	20240426	091900	46809400	22850	22850	22850	22850	34
601	20240426	091800	46032500	22850	22900	22900	22850	34
602	20240426	091700	45255450	22900	22900	22900	22900	0
603	20240426	091600	45255450	22900	22850	22900	22850	9
604	20240426	091500	45049700	22850	22900	22900	22850	116
605	20240426	091400	42398950	22900	22900	22900	22900	25
606	20240426	091300	41826450	22800	22800	22800	22800	4
607	20240426	091200	41735250	22800	22800	22800	22750	154
608	20240426	091100	38225950	22800	22800	22800	22800	461
609	20240426	091000	27715150	22800	22850	22900	22800	580
610	20240426	090900	14483900	22850	22900	22900	22850	136
611	20240426	090800	11374500	22900	22950	22950	22900	78
612	20240426	090700	9587800	22950	22950	22950	22950	55
613	20240426	090600	8325550	23000	23000	23000	23000	136
614	20240426	090500	5197550	23000	23000	23000	23000	1
615	20240426	090400	5174550	23000	23000	23000	23000	30
616	20240426	090300	4484550	23000	23000	23000	23000	6
617	20240426	090200	4346550	23000	23000	23000	23000	4
618	20240426	090100	4254550	23000	22950	23000	22950	2
619	20240426	090000	4208600	23000	23000	23000	22950	183