KissMeData/054930/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	193700	221095400	26950	26950	26950	26950	413
3	20240426	193600	221095400	26950	26950	26950	26950	0
4	20240426	193500	221095400	26950	26950	26950	26950	0
5	20240426	193400	221095400	26950	26950	26950	26950	0
6	20240426	193300	221095400	26950	26950	26950	26950	0
7	20240426	193200	221095400	26950	26950	26950	26950	0
8	20240426	193100	221095400	26950	26950	26950	26950	0
9	20240426	193000	221095400	26950	26950	26950	26950	0
10	20240426	192900	221095400	26950	26950	26950	26950	0
11	20240426	192800	221095400	26950	26950	26950	26950	0
12	20240426	192700	221095400	26950	26950	26950	26950	0
13	20240426	192600	221095400	26950	26950	26950	26950	0
14	20240426	192500	221095400	26950	26950	26950	26950	0
15	20240426	192400	221095400	26950	26950	26950	26950	0
16	20240426	192300	221095400	26950	26950	26950	26950	0
17	20240426	192200	221095400	26950	26950	26950	26950	0
18	20240426	192100	221095400	26950	26950	26950	26950	0
19	20240426	192000	221095400	26950	26950	26950	26950	0
20	20240426	191900	221095400	26950	26950	26950	26950	0
21	20240426	191800	221095400	26950	26950	26950	26950	0
22	20240426	191700	221095400	26950	26950	26950	26950	0
23	20240426	191600	221095400	26950	26950	26950	26950	0
24	20240426	191500	221095400	26950	26950	26950	26950	0
25	20240426	191400	221095400	26950	26950	26950	26950	0
26	20240426	191300	221095400	26950	26950	26950	26950	0
27	20240426	191200	221095400	26950	26950	26950	26950	0
28	20240426	191100	221095400	26950	26950	26950	26950	0
29	20240426	191000	221095400	26950	26950	26950	26950	0
30	20240426	190900	221095400	26950	26950	26950	26950	0
31	20240426	190800	221095400	26950	26950	26950	26950	0
32	20240426	190700	221095400	26950	26950	26950	26950	413
33	20240426	190600	221095400	26950	26950	26950	26950	0
34	20240426	190500	221095400	26950	26950	26950	26950	0
35	20240426	190400	221095400	26950	26950	26950	26950	0
36	20240426	190300	221095400	26950	26950	26950	26950	0
37	20240426	190200	221095400	26950	26950	26950	26950	0
38	20240426	190100	221095400	26950	26950	26950	26950	0
39	20240426	190000	221095400	26950	26950	26950	26950	0
40	20240426	185900	221095400	26950	26950	26950	26950	0
41	20240426	185800	221095400	26950	26950	26950	26950	0
42	20240426	185700	221095400	26950	26950	26950	26950	0
43	20240426	185600	221095400	26950	26950	26950	26950	0
44	20240426	185500	221095400	26950	26950	26950	26950	0
45	20240426	185400	221095400	26950	26950	26950	26950	0
46	20240426	185300	221095400	26950	26950	26950	26950	0
47	20240426	185200	221095400	26950	26950	26950	26950	0
48	20240426	185100	221095400	26950	26950	26950	26950	0
49	20240426	185000	221095400	26950	26950	26950	26950	0
50	20240426	184900	221095400	26950	26950	26950	26950	0
51	20240426	184800	221095400	26950	26950	26950	26950	0
52	20240426	184700	221095400	26950	26950	26950	26950	0
53	20240426	184600	221095400	26950	26950	26950	26950	0
54	20240426	184500	221095400	26950	26950	26950	26950	0
55	20240426	184400	221095400	26950	26950	26950	26950	0
56	20240426	184300	221095400	26950	26950	26950	26950	0
57	20240426	184200	221095400	26950	26950	26950	26950	0
58	20240426	184100	221095400	26950	26950	26950	26950	0
59	20240426	184000	221095400	26950	26950	26950	26950	0
60	20240426	183900	221095400	26950	26950	26950	26950	0
61	20240426	183800	221095400	26950	26950	26950	26950	0
62	20240426	183700	221095400	26950	26950	26950	26950	413
63	20240426	183600	221095400	26950	26950	26950	26950	0
64	20240426	183500	221095400	26950	26950	26950	26950	0
65	20240426	183400	221095400	26950	26950	26950	26950	0
66	20240426	183300	221095400	26950	26950	26950	26950	0
67	20240426	183200	221095400	26950	26950	26950	26950	0
68	20240426	183100	221095400	26950	26950	26950	26950	0
69	20240426	183000	221095400	26950	26950	26950	26950	0
70	20240426	182900	221095400	26950	26950	26950	26950	0
71	20240426	182800	221095400	26950	26950	26950	26950	0
72	20240426	182700	221095400	26950	26950	26950	26950	0
73	20240426	182600	221095400	26950	26950	26950	26950	0
74	20240426	182500	221095400	26950	26950	26950	26950	0
75	20240426	182400	221095400	26950	26950	26950	26950	0
76	20240426	182300	221095400	26950	26950	26950	26950	0
77	20240426	182200	221095400	26950	26950	26950	26950	0
78	20240426	182100	221095400	26950	26950	26950	26950	0
79	20240426	182000	221095400	26950	26950	26950	26950	0
80	20240426	181900	221095400	26950	26950	26950	26950	0
81	20240426	181800	221095400	26950	26950	26950	26950	0
82	20240426	181700	221095400	26950	26950	26950	26950	0
83	20240426	181600	221095400	26950	26950	26950	26950	0
84	20240426	181500	221095400	26950	26950	26950	26950	0
85	20240426	181400	221095400	26950	26950	26950	26950	0
86	20240426	181300	221095400	26950	26950	26950	26950	0
87	20240426	181200	221095400	26950	26950	26950	26950	0
88	20240426	181100	221095400	26950	26950	26950	26950	0
89	20240426	181000	221095400	26950	26950	26950	26950	0
90	20240426	180900	221095400	26950	26950	26950	26950	0
91	20240426	180800	221095400	26950	26950	26950	26950	0
92	20240426	180700	221095400	26950	26950	26950	26950	413
93	20240426	180600	221095400	26950	26950	26950	26950	0
94	20240426	180500	221095400	26950	26950	26950	26950	0
95	20240426	180400	221095400	26950	26950	26950	26950	0
96	20240426	180300	221095400	26950	26950	26950	26950	0
97	20240426	180200	221095400	26950	26950	26950	26950	0
98	20240426	180100	221095400	26950	26950	26950	26950	0
99	20240426	180000	221095400	26950	26950	26950	26950	0
100	20240426	175900	221095400	26950	26950	26950	26950	0
101	20240426	175800	221095400	26950	26950	26950	26950	0
102	20240426	175700	221095400	26950	26950	26950	26950	0
103	20240426	175600	221095400	26950	26950	26950	26950	0
104	20240426	175500	221095400	26950	26950	26950	26950	0
105	20240426	175400	221095400	26950	26950	26950	26950	0
106	20240426	175300	221095400	26950	26950	26950	26950	0
107	20240426	175200	221095400	26950	26950	26950	26950	0
108	20240426	175100	221095400	26950	26950	26950	26950	0
109	20240426	175000	221095400	26950	26950	26950	26950	0
110	20240426	174900	221095400	26950	26950	26950	26950	0
111	20240426	174800	221095400	26950	26950	26950	26950	0
112	20240426	174700	221095400	26950	26950	26950	26950	0
113	20240426	174600	221095400	26950	26950	26950	26950	0
114	20240426	174500	221095400	26950	26950	26950	26950	0
115	20240426	174400	221095400	26950	26950	26950	26950	0
116	20240426	174300	221095400	26950	26950	26950	26950	0
117	20240426	174200	221095400	26950	26950	26950	26950	0
118	20240426	174100	221095400	26950	26950	26950	26950	0
119	20240426	174000	221095400	26950	26950	26950	26950	0
120	20240426	173900	221095400	26950	26950	26950	26950	0
121	20240426	173800	221095400	26950	26950	26950	26950	0
122	20240426	173700	221095400	26950	26950	26950	26950	413
123	20240426	173600	221095400	26950	26950	26950	26950	0
124	20240426	173500	221095400	26950	26950	26950	26950	0
125	20240426	173400	221095400	26950	26950	26950	26950	0
126	20240426	173300	221095400	26950	26950	26950	26950	0
127	20240426	173200	221095400	26950	26950	26950	26950	0
128	20240426	173100	221095400	26950	26950	26950	26950	0
129	20240426	173000	221095400	26950	26950	26950	26950	0
130	20240426	172900	221095400	26950	26950	26950	26950	0
131	20240426	172800	221095400	26950	26950	26950	26950	0
132	20240426	172700	221095400	26950	26950	26950	26950	0
133	20240426	172600	221095400	26950	26950	26950	26950	0
134	20240426	172500	221095400	26950	26950	26950	26950	0
135	20240426	172400	221095400	26950	26950	26950	26950	0
136	20240426	172300	221095400	26950	26950	26950	26950	0
137	20240426	172200	221095400	26950	26950	26950	26950	0
138	20240426	172100	221095400	26950	26950	26950	26950	0
139	20240426	172000	221095400	26950	26950	26950	26950	0
140	20240426	171900	221095400	26950	26950	26950	26950	0
141	20240426	171800	221095400	26950	26950	26950	26950	0
142	20240426	171700	221095400	26950	26950	26950	26950	0
143	20240426	171600	221095400	26950	26950	26950	26950	0
144	20240426	171500	221095400	26950	26950	26950	26950	0
145	20240426	171400	221095400	26950	26950	26950	26950	0
146	20240426	171300	221095400	26950	26950	26950	26950	0
147	20240426	171200	221095400	26950	26950	26950	26950	0
148	20240426	171100	221095400	26950	26950	26950	26950	0
149	20240426	171000	221095400	26950	26950	26950	26950	0
150	20240426	170900	221095400	26950	26950	26950	26950	0
151	20240426	170800	221095400	26950	26950	26950	26950	0
152	20240426	170700	221095400	26950	26950	26950	26950	413
153	20240426	170600	221095400	26950	26950	26950	26950	0
154	20240426	170500	221095400	26950	26950	26950	26950	0
155	20240426	170400	221095400	26950	26950	26950	26950	0
156	20240426	170300	221095400	26950	26950	26950	26950	0
157	20240426	170200	221095400	26950	26950	26950	26950	0
158	20240426	170100	221095400	26950	26950	26950	26950	0
159	20240426	170000	221095400	26950	26950	26950	26950	0
160	20240426	165900	221095400	26950	26950	26950	26950	0
161	20240426	165800	221095400	26950	26950	26950	26950	0
162	20240426	165700	221095400	26950	26950	26950	26950	0
163	20240426	165600	221095400	26950	26950	26950	26950	0
164	20240426	165500	221095400	26950	26950	26950	26950	0
165	20240426	165400	221095400	26950	26950	26950	26950	0
166	20240426	165300	221095400	26950	26950	26950	26950	0
167	20240426	165200	221095400	26950	26950	26950	26950	0
168	20240426	165100	221095400	26950	26950	26950	26950	0
169	20240426	165000	221095400	26950	26950	26950	26950	0
170	20240426	164900	221095400	26950	26950	26950	26950	0
171	20240426	164800	221095400	26950	26950	26950	26950	0
172	20240426	164700	221095400	26950	26950	26950	26950	0
173	20240426	164600	221095400	26950	26950	26950	26950	0
174	20240426	164500	221095400	26950	26950	26950	26950	0
175	20240426	164400	221095400	26950	26950	26950	26950	0
176	20240426	164300	221095400	26950	26950	26950	26950	0
177	20240426	164200	221095400	26950	26950	26950	26950	0
178	20240426	164100	221095400	26950	26950	26950	26950	0
179	20240426	164000	221095400	26950	26950	26950	26950	0
180	20240426	163900	221095400	26950	26950	26950	26950	0
181	20240426	163800	221095400	26950	26950	26950	26950	0
182	20240426	163700	221095400	26950	26950	26950	26950	413
183	20240426	163600	221095400	26950	26950	26950	26950	0
184	20240426	163500	221095400	26950	26950	26950	26950	0
185	20240426	163400	221095400	26950	26950	26950	26950	0
186	20240426	163300	221095400	26950	26950	26950	26950	0
187	20240426	163200	221095400	26950	26950	26950	26950	0
188	20240426	163100	221095400	26950	26950	26950	26950	0
189	20240426	163000	221095400	26950	26950	26950	26950	0
190	20240426	162900	221095400	26950	26950	26950	26950	0
191	20240426	162800	221095400	26950	26950	26950	26950	0
192	20240426	162700	221095400	26950	26950	26950	26950	0
193	20240426	162600	221095400	26950	26950	26950	26950	0
194	20240426	162500	221095400	26950	26950	26950	26950	0
195	20240426	162400	221095400	26950	26950	26950	26950	0
196	20240426	162300	221095400	26950	26950	26950	26950	0
197	20240426	162200	221095400	26950	26950	26950	26950	0
198	20240426	162100	221095400	26950	26950	26950	26950	0
199	20240426	162000	221095400	26950	26950	26950	26950	0
200	20240426	161900	221095400	26950	26950	26950	26950	0
201	20240426	161800	221095400	26950	26950	26950	26950	0
202	20240426	161700	221095400	26950	26950	26950	26950	0
203	20240426	161600	221095400	26950	26950	26950	26950	0
204	20240426	161500	221095400	26950	26950	26950	26950	0
205	20240426	161400	221095400	26950	26950	26950	26950	0
206	20240426	161300	221095400	26950	26950	26950	26950	0
207	20240426	161200	221095400	26950	26950	26950	26950	0
208	20240426	161100	221095400	26950	26950	26950	26950	0
209	20240426	161000	221095400	26950	26950	26950	26950	0
210	20240426	160900	221095400	26950	26950	26950	26950	0
211	20240426	160800	221095400	26950	26950	26950	26950	0
212	20240426	160700	221095400	26950	26950	26950	26950	413
213	20240426	160600	221095400	26950	26950	26950	26950	0
214	20240426	160500	221095400	26950	26950	26950	26950	0
215	20240426	160400	221095400	26950	26950	26950	26950	0
216	20240426	160300	221095400	26950	26950	26950	26950	0
217	20240426	160200	221095400	26950	26950	26950	26950	0
218	20240426	160100	221095400	26950	26950	26950	26950	0
219	20240426	160000	221095400	26950	26950	26950	26950	0
220	20240426	155900	221095400	26950	26950	26950	26950	0
221	20240426	155800	221095400	26950	26950	26950	26950	0
222	20240426	155700	221095400	26950	26950	26950	26950	0
223	20240426	155600	221095400	26950	26950	26950	26950	0
224	20240426	155500	221095400	26950	26950	26950	26950	0
225	20240426	155400	221095400	26950	26950	26950	26950	0
226	20240426	155300	221095400	26950	26950	26950	26950	0
227	20240426	155200	221095400	26950	26950	26950	26950	0
228	20240426	155100	221095400	26950	26950	26950	26950	0
229	20240426	155000	221095400	26950	26950	26950	26950	0
230	20240426	154900	221095400	26950	26950	26950	26950	0
231	20240426	154800	221095400	26950	26950	26950	26950	0
232	20240426	154700	221095400	26950	26950	26950	26950	0
233	20240426	154600	221095400	26950	26950	26950	26950	0
234	20240426	154500	221095400	26950	26950	26950	26950	0
235	20240426	154400	221095400	26950	26950	26950	26950	0
236	20240426	154300	221095400	26950	26950	26950	26950	0
237	20240426	154200	221095400	26950	26950	26950	26950	0
238	20240426	154100	221095400	26950	26950	26950	26950	0
239	20240426	154000	221095400	26950	26950	26950	26950	0
240	20240426	153900	221095400	26950	26950	26950	26950	0
241	20240426	153800	221095400	26950	26950	26950	26950	0
242	20240426	153700	221095400	26950	26950	26950	26950	413
243	20240426	153600	221095400	26950	26950	26950	26950	0
244	20240426	153500	221095400	26950	26950	26950	26950	0
245	20240426	153400	221095400	26950	26950	26950	26950	0
246	20240426	153300	221095400	26950	26950	26950	26950	0
247	20240426	153200	221095400	26950	26950	26950	26950	0
248	20240426	153100	221095400	26950	26950	26950	26950	0
249	20240426	153000	221095400	26950	26950	26950	26950	413
250	20240426	152900	209965050	26950	26950	26950	26950	0
251	20240426	152800	209965050	26950	26950	26950	26950	0
252	20240426	152700	209965050	26950	26950	26950	26950	0
253	20240426	152600	209965050	26950	26950	26950	26950	0
254	20240426	152500	209965050	26950	26950	26950	26950	0
255	20240426	152400	209965050	26950	26950	26950	26950	0
256	20240426	152300	209965050	26950	26950	26950	26950	0
257	20240426	152200	209965050	26950	26950	26950	26950	0
258	20240426	152100	209965050	26950	26950	26950	26950	0
259	20240426	152000	209965050	26950	26950	26950	26950	0
260	20240426	151900	209965050	26950	27100	27100	26950	1247
261	20240426	151800	176302350	27100	27100	27100	27050	13
262	20240426	151700	175950200	27150	27150	27150	27150	1
263	20240426	151600	175923050	27000	27100	27100	27000	397
264	20240426	151500	165202200	27050	27050	27050	27050	0
265	20240426	151400	165202200	27050	27050	27050	27050	0
266	20240426	151300	165202200	27050	27050	27050	27050	0
267	20240426	151200	165202200	27050	27050	27050	27050	9
268	20240426	151100	164958750	27000	27050	27050	27000	3
269	20240426	151000	164877700	27000	27000	27000	27000	5
270	20240426	150900	164742700	27050	27050	27050	27050	0
271	20240426	150800	164742700	27050	27050	27050	27050	0
272	20240426	150700	164742700	27050	27050	27050	27050	0
273	20240426	150600	164742700	27050	27050	27050	27050	0
274	20240426	150500	164742700	27050	27050	27050	27050	87
275	20240426	150400	162389350	27050	27050	27050	27050	0
276	20240426	150300	162389350	27050	27050	27050	27050	0
277	20240426	150200	162389350	27050	27050	27050	27050	0
278	20240426	150100	162389350	27050	27050	27050	27050	7
279	20240426	150000	162200000	27100	27100	27100	27100	10
280	20240426	145900	161929000	27050	27050	27050	27050	0
281	20240426	145800	161929000	27050	27050	27050	27050	5
282	20240426	145700	161793750	27100	27100	27100	27100	0
283	20240426	145600	161793750	27100	27100	27100	27100	0
284	20240426	145500	161793750	27100	27100	27100	27100	0
285	20240426	145400	161793750	27100	27100	27100	27100	0
286	20240426	145300	161793750	27100	27100	27100	27100	147
287	20240426	145200	157810050	27100	27100	27100	27100	3
288	20240426	145100	157728750	27100	27100	27100	27100	2
289	20240426	145000	157674550	27100	27100	27100	27100	0
290	20240426	144900	157674550	27100	27100	27100	27100	0
291	20240426	144800	157674550	27100	27100	27100	27100	0
292	20240426	144700	157674550	27100	27100	27100	27100	0
293	20240426	144600	157674550	27100	27100	27100	27100	0
294	20240426	144500	157674550	27100	27100	27100	27100	296
295	20240426	144400	149652950	27150	27150	27150	27150	0
296	20240426	144300	149652950	27150	27150	27150	27150	0
297	20240426	144200	149652950	27150	27150	27150	27150	0
298	20240426	144100	149652950	27150	27150	27150	27150	0
299	20240426	144000	149652950	27150	27150	27150	27150	0
300	20240426	143900	149652950	27150	27150	27150	27150	0
301	20240426	143800	149652950	27150	27150	27150	27150	1
302	20240426	143700	149625800	27100	27100	27100	27100	40
303	20240426	143600	148541800	27150	27150	27150	27150	3
304	20240426	143500	148460350	27100	27100	27100	27100	0
305	20240426	143400	148460350	27100	27100	27100	27100	0
306	20240426	143300	148460350	27100	27100	27100	27100	0
307	20240426	143200	148460350	27100	27100	27100	27100	0
308	20240426	143100	148460350	27100	27100	27100	27100	0
309	20240426	143000	148460350	27100	27100	27100	27100	6
310	20240426	142900	148297750	27100	27100	27100	27100	2
311	20240426	142800	148243550	27100	27100	27100	27100	0
312	20240426	142700	148243550	27100	27100	27100	27100	0
313	20240426	142600	148243550	27100	27100	27100	27100	2
314	20240426	142500	148189350	27150	27150	27150	27150	0
315	20240426	142400	148189350	27150	27150	27150	27150	12
316	20240426	142300	147863550	27100	27100	27100	27100	7
317	20240426	142200	147673850	27100	27100	27100	27100	9
318	20240426	142100	147429950	27100	27100	27100	27100	20
319	20240426	142000	146887950	27150	27150	27150	27150	3
320	20240426	141900	146806500	27150	27150	27150	27150	2
321	20240426	141800	146752200	27100	27100	27100	27100	21
322	20240426	141700	146183100	27100	27100	27100	27100	0
323	20240426	141600	146183100	27100	27100	27100	27100	100
324	20240426	141500	143473100	27100	27100	27100	27100	0
325	20240426	141400	143473100	27100	27100	27100	27100	63
326	20240426	141300	141765800	27100	27100	27100	27100	0
327	20240426	141200	141765800	27100	27100	27100	27100	10
328	20240426	141100	141494800	27100	27100	27100	27100	0
329	20240426	141000	141494800	27100	27100	27100	27100	40
330	20240426	140900	140410800	27150	27150	27150	27150	0
331	20240426	140800	140410800	27150	27150	27150	27150	0
332	20240426	140700	140410800	27150	27150	27150	27150	0
333	20240426	140600	140410800	27150	27100	27150	27100	369
334	20240426	140500	130410850	27100	27100	27100	27100	2
335	20240426	140400	130356650	27100	27100	27100	27100	0
336	20240426	140300	130356650	27100	27100	27100	27100	20
337	20240426	140200	129814650	27050	27050	27050	27050	0
338	20240426	140100	129814650	27050	27050	27050	27050	0
339	20240426	140000	129814650	27050	27050	27050	27050	0
340	20240426	135900	129814650	27050	27050	27050	27050	0
341	20240426	135800	129814650	27050	27050	27050	27050	0
342	20240426	135700	129814650	27050	27050	27050	27050	0
343	20240426	135600	129814650	27050	27050	27050	27050	0
344	20240426	135500	129814650	27050	27050	27050	27050	0
345	20240426	135400	129814650	27050	27050	27050	27050	1
346	20240426	135300	129787600	27050	27050	27050	27050	1
347	20240426	135200	129760550	27050	27050	27050	27050	0
348	20240426	135100	129760550	27050	27050	27050	27050	0
349	20240426	135000	129760550	27050	27050	27050	27050	0
350	20240426	134900	129760550	27050	27050	27050	27050	0
351	20240426	134800	129760550	27050	27050	27050	27050	0
352	20240426	134700	129760550	27050	27050	27050	27050	12
353	20240426	134600	129435950	27050	27050	27050	27050	0
354	20240426	134500	129435950	27050	27050	27050	27050	0
355	20240426	134400	129435950	27050	27050	27050	27050	6
356	20240426	134300	129273650	27050	27050	27050	27050	0
357	20240426	134200	129273650	27050	27050	27050	27050	0
358	20240426	134100	129273650	27050	27050	27050	27050	0
359	20240426	134000	129273650	27050	27050	27050	27050	0
360	20240426	133900	129273650	27050	27050	27050	27050	0
361	20240426	133800	129273650	27050	27050	27050	27050	0
362	20240426	133700	129273650	27050	27050	27050	27050	0
363	20240426	133600	129273650	27050	27050	27050	27050	0
364	20240426	133500	129273650	27050	27050	27050	27050	0
365	20240426	133400	129273650	27050	27050	27050	27050	0
366	20240426	133300	129273650	27050	27050	27050	27050	0
367	20240426	133200	129273650	27050	27050	27050	27050	0
368	20240426	133100	129273650	27050	27050	27050	27050	0
369	20240426	133000	129273650	27050	27050	27050	27050	10
370	20240426	132900	129003150	27050	27050	27050	27050	26
371	20240426	132800	128299850	27100	27100	27100	27100	0
372	20240426	132700	128299850	27100	27100	27100	27100	0
373	20240426	132600	128299850	27100	27100	27100	27100	0
374	20240426	132500	128299850	27100	27100	27100	27100	30
375	20240426	132400	127486850	27100	27100	27100	27100	0
376	20240426	132300	127486850	27100	27100	27100	27100	0
377	20240426	132200	127486850	27100	27100	27100	27100	0
378	20240426	132100	127486850	27100	27100	27100	27100	0
379	20240426	132000	127486850	27100	27100	27100	27100	12
380	20240426	131900	127161650	27100	27100	27100	27100	0
381	20240426	131800	127161650	27100	27100	27100	27100	0
382	20240426	131700	127161650	27100	27100	27100	27100	0
383	20240426	131600	127161650	27100	27150	27150	27100	9
384	20240426	131500	126917400	27150	27100	27150	27100	45
385	20240426	131400	125697550	27100	27100	27100	27100	1
386	20240426	131300	125670450	27100	27100	27100	27100	10
387	20240426	131200	125399450	27100	27100	27100	27100	5
388	20240426	131100	125263950	27100	27100	27100	27100	5
389	20240426	131000	125128450	27100	27100	27100	27100	0
390	20240426	130900	125128450	27100	27100	27100	27100	0
391	20240426	130800	125128450	27100	27100	27100	27100	0
392	20240426	130700	125128450	27100	27100	27100	27100	2
393	20240426	130600	125074250	27050	27050	27050	27050	0
394	20240426	130500	125074250	27050	27050	27050	27050	27
395	20240426	130400	124343900	27100	27100	27100	27100	0
396	20240426	130300	124343900	27100	27100	27100	27100	0
397	20240426	130200	124343900	27100	27100	27100	27100	1
398	20240426	130100	124316800	27050	27050	27050	27050	0
399	20240426	130000	124316800	27050	27100	27100	27050	45
400	20240426	125900	123099450	27100	27100	27100	27100	12
401	20240426	125800	122774250	27050	27050	27050	27050	12
402	20240426	125700	122449650	27050	27050	27050	27050	0
403	20240426	125600	122449650	27050	27050	27050	27050	0
404	20240426	125500	122449650	27050	27050	27050	27050	0
405	20240426	125400	122449650	27050	27050	27050	27050	0
406	20240426	125300	122449650	27050	27050	27050	27050	0
407	20240426	125200	122449650	27050	27050	27050	27050	0
408	20240426	125100	122449650	27050	27050	27050	27050	7
409	20240426	125000	122260300	27050	27050	27050	27050	49
410	20240426	124900	120934850	27100	27100	27100	27100	1
411	20240426	124800	120907750	27050	27050	27050	27050	0
412	20240426	124700	120907750	27050	27050	27050	27050	0
413	20240426	124600	120907750	27050	27050	27050	27050	0
414	20240426	124500	120907750	27050	27050	27050	27050	0
415	20240426	124400	120907750	27050	27050	27050	27050	0
416	20240426	124300	120907750	27050	27050	27050	27050	0
417	20240426	124200	120907750	27050	27050	27050	27050	0
418	20240426	124100	120907750	27050	27050	27050	27050	25
419	20240426	124000	120231500	27050	27050	27050	27050	0
420	20240426	123900	120231500	27050	27050	27050	27050	1
421	20240426	123800	120204450	27050	27050	27050	27050	1
422	20240426	123700	120177400	27050	27050	27050	27050	0
423	20240426	123600	120177400	27050	27050	27050	27050	0
424	20240426	123500	120177400	27050	27050	27050	27050	0
425	20240426	123400	120177400	27050	27050	27050	27050	15
426	20240426	123300	119771650	26950	26950	26950	26950	0
427	20240426	123200	119771650	26950	26950	26950	26950	13
428	20240426	123100	119421300	26950	26950	26950	26950	0
429	20240426	123000	119421300	26950	26950	26950	26950	2
430	20240426	122900	119367400	27000	27000	27000	27000	1
431	20240426	122800	119340400	27000	27100	27100	27000	328
432	20240426	122700	110477250	27150	27150	27150	27150	0
433	20240426	122600	110477250	27150	27150	27150	27150	2
434	20240426	122500	110422950	27100	27100	27100	27100	0
435	20240426	122400	110422950	27100	27100	27100	27100	21
436	20240426	122300	109853850	27150	27100	27150	27100	4
437	20240426	122200	109745350	27150	27150	27150	27150	0
438	20240426	122100	109745350	27150	27150	27150	27150	0
439	20240426	122000	109745350	27150	27150	27150	27150	2
440	20240426	121900	109691050	27100	27100	27100	27100	9
441	20240426	121800	109447150	27150	27100	27150	27100	4
442	20240426	121700	109338650	27100	27100	27100	27100	19
443	20240426	121600	108823750	27150	27150	27150	27150	2
444	20240426	121500	108769450	27050	27050	27050	27050	0
445	20240426	121400	108769450	27050	27050	27050	27050	0
446	20240426	121300	108769450	27050	27050	27050	27050	2
447	20240426	121200	108715350	27100	27100	27100	27100	0
448	20240426	121100	108715350	27100	27050	27100	27050	8
449	20240426	121000	108498650	27100	27100	27100	27100	0
450	20240426	120900	108498650	27100	27100	27100	27100	0
451	20240426	120800	108498650	27100	27050	27100	27050	2
452	20240426	120700	108444500	27000	27000	27000	27000	2
453	20240426	120600	108390500	27050	27050	27050	27050	10
454	20240426	120500	108120000	27050	27050	27050	27050	0
455	20240426	120400	108120000	27050	27050	27050	27050	0
456	20240426	120300	108120000	27050	27050	27050	27000	855
457	20240426	120200	85032750	27050	27050	27050	27050	2
458	20240426	120100	84978650	27050	27050	27050	27050	0
459	20240426	120000	84978650	27050	27050	27050	27050	0
460	20240426	115900	84978650	27050	27100	27100	27050	5
461	20240426	115800	84843300	27050	27050	27050	27050	2
462	20240426	115700	84789200	27100	27050	27100	27050	16
463	20240426	115600	84355700	27050	27050	27050	27050	0
464	20240426	115500	84355700	27050	27050	27050	27050	2
465	20240426	115400	84301600	27100	27050	27100	27050	5
466	20240426	115300	84166250	27100	27100	27100	27100	2
467	20240426	115200	84112050	27050	27050	27050	27050	3
468	20240426	115100	84030900	27050	27050	27050	27050	0
469	20240426	115000	84030900	27050	27050	27050	27050	3
470	20240426	114900	83949750	27050	27050	27050	27050	2
471	20240426	114800	83895650	27100	27100	27100	27100	2
472	20240426	114700	83841450	27050	27050	27100	27050	76
473	20240426	114600	81785450	27100	27100	27100	27100	3
474	20240426	114500	81704150	27050	27100	27100	27050	7
475	20240426	114400	81514600	27050	27050	27050	27050	0
476	20240426	114300	81514600	27050	27050	27050	27050	82
477	20240426	114200	79296500	27100	27100	27100	27100	0
478	20240426	114100	79296500	27100	27050	27100	27050	5
479	20240426	114000	79161150	27050	27050	27050	27050	0
480	20240426	113900	79161150	27050	27050	27050	27050	0
481	20240426	113800	79161150	27050	27050	27050	27050	2
482	20240426	113700	79107050	27050	27050	27050	27050	0
483	20240426	113600	79107050	27050	27050	27050	27050	3
484	20240426	113500	79025900	27100	27100	27100	27100	2
485	20240426	113400	78971700	27050	27100	27100	27050	6
486	20240426	113300	78809300	27100	27100	27100	27100	0
487	20240426	113200	78809300	27100	27050	27100	27050	7
488	20240426	113100	78619850	27050	27050	27050	27050	1
489	20240426	113000	78592800	27050	27050	27050	27050	0
490	20240426	112900	78592800	27050	27100	27100	27050	4
491	20240426	112800	78484500	27050	27050	27050	27050	2
492	20240426	112700	78430400	27050	27050	27050	27050	164
493	20240426	112600	73994200	27100	27100	27100	27100	687
494	20240426	112500	55376500	27150	27100	27150	27100	4
495	20240426	112400	55268000	27150	27100	27150	27100	3
496	20240426	112300	55186650	27100	27100	27100	27100	3
497	20240426	112200	55105350	27150	27150	27150	27150	2
498	20240426	112100	55051050	27150	27100	27150	27100	57
499	20240426	112000	53506000	27100	27100	27100	27100	2
500	20240426	111900	53451800	27100	27100	27100	27100	0
501	20240426	111800	53451800	27100	27100	27100	27100	3
502	20240426	111700	53370500	27100	27100	27100	27100	2
503	20240426	111600	53316300	27100	27150	27150	27100	4
504	20240426	111500	53207800	27150	27150	27150	27150	0
505	20240426	111400	53207800	27150	27150	27150	27150	30
506	20240426	111300	52393300	27150	27150	27150	27150	3
507	20240426	111200	52311850	27150	27150	27150	27150	2
508	20240426	111100	52257550	27150	27150	27150	27150	2
509	20240426	111000	52203250	27150	27150	27150	27150	0
510	20240426	110900	52203250	27150	27200	27200	27150	5
511	20240426	110800	52067400	27150	27150	27150	27150	0
512	20240426	110700	52067400	27150	27150	27150	27150	2
513	20240426	110600	52013100	27150	27150	27150	27150	2
514	20240426	110500	51958800	27150	27150	27150	27150	41
515	20240426	110400	50845650	27150	27150	27200	27100	190
516	20240426	110300	45694750	27150	27100	27150	27100	3
517	20240426	110200	45613400	27150	27150	27150	27100	90
518	20240426	110100	43173650	27150	27150	27150	27150	0
519	20240426	110000	43173650	27150	27100	27150	27100	7
520	20240426	105900	42983700	27100	27100	27100	27100	2
521	20240426	105800	42929500	27100	27150	27150	27100	5
522	20240426	105700	42793900	27150	27150	27150	27150	10
523	20240426	105600	42522400	27100	27100	27100	27100	2
524	20240426	105500	42468200	27100	27150	27150	27100	4
525	20240426	105400	42359700	27100	27100	27150	27100	26
526	20240426	105300	41654900	27100	27150	27150	27100	5
527	20240426	105200	41519300	27150	27150	27200	27150	65
528	20240426	105100	39754400	27150	27150	27150	27150	2
529	20240426	105000	39700100	27100	27100	27100	27100	0
530	20240426	104900	39700100	27100	27100	27100	27100	3
531	20240426	104800	39618800	27200	27100	27200	27100	17
532	20240426	104700	39157900	27200	27100	27200	27100	22
533	20240426	104600	38561500	27100	27100	27100	27100	2
534	20240426	104500	38507300	27200	27200	27200	27200	0
535	20240426	104400	38507300	27200	27150	27200	27150	57
536	20240426	104300	36959650	27200	27200	27200	27200	0
537	20240426	104200	36959650	27200	27150	27250	27100	197
538	20240426	104100	31610150	27150	27150	27150	27150	0
539	20240426	104000	31610150	27150	27150	27250	27150	60
540	20240426	103900	29980650	27150	27150	27150	27150	0
541	20240426	103800	29980650	27150	27150	27150	27150	0
542	20240426	103700	29980650	27150	27150	27150	27150	2
543	20240426	103600	29926350	27150	27150	27150	27150	0
544	20240426	103500	29926350	27150	27150	27250	27150	28
545	20240426	103400	29165750	27150	27150	27150	27150	0
546	20240426	103300	29165750	27150	27150	27150	27150	2
547	20240426	103200	29111450	27100	27100	27100	27100	0
548	20240426	103100	29111450	27100	27100	27100	27100	0
549	20240426	103000	29111450	27100	27150	27150	27100	13
550	20240426	102900	28758650	27150	27150	27150	27150	0
551	20240426	102800	28758650	27150	27150	27150	27150	2
552	20240426	102700	28704350	27250	27250	27250	27250	0
553	20240426	102600	28704350	27250	27150	27250	27150	6
554	20240426	102500	28541150	27150	27150	27150	27150	0
555	20240426	102400	28541150	27150	27200	27200	27150	3
556	20240426	102300	28459650	27150	27150	27150	27150	3
557	20240426	102200	28378200	27150	27150	27150	27150	4
558	20240426	102100	28269600	27100	27100	27100	27100	3
559	20240426	102000	28188300	27100	27100	27100	27100	0
560	20240426	101900	28188300	27100	27100	27100	27100	2
561	20240426	101800	28134100	27100	27100	27100	27100	0
562	20240426	101700	28134100	27100	27100	27100	27100	3
563	20240426	101600	28052800	27150	27150	27150	27150	0
564	20240426	101500	28052800	27150	27250	27250	27100	9
565	20240426	101400	27808050	27100	27100	27250	27100	89
566	20240426	101300	25395400	27250	27250	27250	27250	0
567	20240426	101200	25395400	27250	27100	27250	27100	133
568	20240426	101100	21789000	27100	27150	27150	27100	10
569	20240426	101000	21517750	27200	27150	27200	27150	4
570	20240426	100900	21409050	27250	27250	27250	27250	0
571	20240426	100800	21409050	27250	27150	27250	27150	28
572	20240426	100700	20648550	27250	27250	27250	27150	53
573	20240426	100600	19209000	27250	27100	27250	27100	45
574	20240426	100500	17986650	27150	27150	27150	27150	0
575	20240426	100400	17986650	27150	27150	27150	27100	15
576	20240426	100300	17579500	27200	27200	27200	27200	2
577	20240426	100200	17525100	27250	27250	27250	27250	0
578	20240426	100100	17525100	27250	27150	27250	27150	5
579	20240426	100000	17389250	27250	27250	27250	27250	0
580	20240426	095900	17389250	27250	27200	27250	27200	43
581	20240426	095800	16219350	27150	27150	27150	27150	0
582	20240426	095700	16219350	27150	27150	27150	27150	0
583	20240426	095600	16219350	27150	27150	27150	27150	3
584	20240426	095500	16137900	27250	27250	27250	27250	1
585	20240426	095400	16110650	27200	27250	27250	27200	12
586	20240426	095300	15783750	27250	27250	27250	27250	0
587	20240426	095200	15783750	27250	27150	27250	27150	72
588	20240426	095100	13827950	27150	27150	27150	27150	0
589	20240426	095000	13827950	27150	27150	27150	27150	2
590	20240426	094900	13773650	27250	27250	27250	27250	0
591	20240426	094800	13773650	27250	27150	27250	27150	4
592	20240426	094700	13664950	27100	27100	27100	27100	3
593	20240426	094600	13583650	27250	27250	27250	27250	3
594	20240426	094500	13501900	27250	27100	27250	27100	7
595	20240426	094400	13312050	27100	27100	27100	27100	1
596	20240426	094300	13284950	27100	27100	27250	27100	5
597	20240426	094200	13149300	27100	27100	27100	27100	0
598	20240426	094100	13149300	27100	27100	27100	27100	2
599	20240426	094000	13095100	27100	27100	27100	27100	0
600	20240426	093900	13095100	27100	27100	27100	27100	0
601	20240426	093800	13095100	27100	27100	27100	27100	3
602	20240426	093700	13013800	27100	27100	27100	27100	0
603	20240426	093600	13013800	27100	27100	27100	27100	2
604	20240426	093500	12959600	27250	27250	27250	27250	0
605	20240426	093400	12959600	27250	27100	27250	27100	4
606	20240426	093300	12851050	27150	27150	27150	27150	110
607	20240426	093200	9864550	27200	27200	27200	27200	2
608	20240426	093100	9810150	27250	27250	27250	27250	0
609	20240426	093000	9810150	27250	27250	27250	27250	1
610	20240426	092900	9782900	27150	27150	27150	27150	3
611	20240426	092800	9701450	27150	27150	27150	27150	2
612	20240426	092700	9647150	27150	27200	27200	27150	4
613	20240426	092600	9538450	27150	27150	27150	27150	0
614	20240426	092500	9538450	27150	27150	27150	27150	28
615	20240426	092400	8778250	27150	27150	27150	27150	0
616	20240426	092300	8778250	27150	27150	27150	27150	0
617	20240426	092200	8778250	27150	27150	27150	27150	12
618	20240426	092100	8452450	27200	27200	27200	27200	0
619	20240426	092000	8452450	27200	27200	27200	27200	1
620	20240426	091900	8425250	27200	27200	27200	27200	0
621	20240426	091800	8425250	27200	27200	27200	27200	2
622	20240426	091700	8370850	27150	27150	27150	27150	1
623	20240426	091600	8343700	27150	27150	27150	27150	3
624	20240426	091500	8262250	27200	27200	27200	27200	23
625	20240426	091400	7636650	27100	27100	27100	27100	0
626	20240426	091300	7636650	27100	27100	27100	27100	2
627	20240426	091200	7582450	27200	27200	27200	27200	0
628	20240426	091100	7582450	27200	27200	27200	27200	39
629	20240426	091000	6521650	27200	27200	27200	27200	36
630	20240426	090900	5542450	27100	27100	27100	27100	22
631	20240426	090800	4946250	27100	27100	27100	27100	45
632	20240426	090700	3726750	27150	27150	27150	27150	2
633	20240426	090600	3672450	27150	27150	27150	27150	0
634	20240426	090500	3672450	27150	27150	27150	27150	0
635	20240426	090400	3672450	27150	27150	27150	27150	0
636	20240426	090300	3672450	27150	27200	27200	27150	46
637	20240426	090200	2423400	27200	27200	27200	27200	18
638	20240426	090100	1933800	27200	27200	27200	27200	44
639	20240426	090000	737000	27250	27300	27300	27250	27