KissMeData/091120/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	200100	2436744000	32650	32650	32650	32650	1251
3	20240426	200000	2436744000	32650	32650	32650	32650	0
4	20240426	195900	2436744000	32650	32650	32650	32650	0
5	20240426	195800	2436744000	32650	32650	32650	32650	0
6	20240426	195700	2436744000	32650	32650	32650	32650	0
7	20240426	195600	2436744000	32650	32650	32650	32650	0
8	20240426	195500	2436744000	32650	32650	32650	32650	0
9	20240426	195400	2436744000	32650	32650	32650	32650	0
10	20240426	195300	2436744000	32650	32650	32650	32650	0
11	20240426	195200	2436744000	32650	32650	32650	32650	0
12	20240426	195100	2436744000	32650	32650	32650	32650	0
13	20240426	195000	2436744000	32650	32650	32650	32650	0
14	20240426	194900	2436744000	32650	32650	32650	32650	0
15	20240426	194800	2436744000	32650	32650	32650	32650	0
16	20240426	194700	2436744000	32650	32650	32650	32650	0
17	20240426	194600	2436744000	32650	32650	32650	32650	0
18	20240426	194500	2436744000	32650	32650	32650	32650	0
19	20240426	194400	2436744000	32650	32650	32650	32650	0
20	20240426	194300	2436744000	32650	32650	32650	32650	0
21	20240426	194200	2436744000	32650	32650	32650	32650	0
22	20240426	194100	2436744000	32650	32650	32650	32650	0
23	20240426	194000	2436744000	32650	32650	32650	32650	0
24	20240426	193900	2436744000	32650	32650	32650	32650	0
25	20240426	193800	2436744000	32650	32650	32650	32650	0
26	20240426	193700	2436744000	32650	32650	32650	32650	0
27	20240426	193600	2436744000	32650	32650	32650	32650	0
28	20240426	193500	2436744000	32650	32650	32650	32650	0
29	20240426	193400	2436744000	32650	32650	32650	32650	0
30	20240426	193300	2436744000	32650	32650	32650	32650	0
31	20240426	193200	2436744000	32650	32650	32650	32650	0
32	20240426	193100	2436744000	32650	32650	32650	32650	1251
33	20240426	193000	2436744000	32650	32650	32650	32650	0
34	20240426	192900	2436744000	32650	32650	32650	32650	0
35	20240426	192800	2436744000	32650	32650	32650	32650	0
36	20240426	192700	2436744000	32650	32650	32650	32650	0
37	20240426	192600	2436744000	32650	32650	32650	32650	0
38	20240426	192500	2436744000	32650	32650	32650	32650	0
39	20240426	192400	2436744000	32650	32650	32650	32650	0
40	20240426	192300	2436744000	32650	32650	32650	32650	0
41	20240426	192200	2436744000	32650	32650	32650	32650	0
42	20240426	192100	2436744000	32650	32650	32650	32650	0
43	20240426	192000	2436744000	32650	32650	32650	32650	0
44	20240426	191900	2436744000	32650	32650	32650	32650	0
45	20240426	191800	2436744000	32650	32650	32650	32650	0
46	20240426	191700	2436744000	32650	32650	32650	32650	0
47	20240426	191600	2436744000	32650	32650	32650	32650	0
48	20240426	191500	2436744000	32650	32650	32650	32650	0
49	20240426	191400	2436744000	32650	32650	32650	32650	0
50	20240426	191300	2436744000	32650	32650	32650	32650	0
51	20240426	191200	2436744000	32650	32650	32650	32650	0
52	20240426	191100	2436744000	32650	32650	32650	32650	0
53	20240426	191000	2436744000	32650	32650	32650	32650	0
54	20240426	190900	2436744000	32650	32650	32650	32650	0
55	20240426	190800	2436744000	32650	32650	32650	32650	0
56	20240426	190700	2436744000	32650	32650	32650	32650	0
57	20240426	190600	2436744000	32650	32650	32650	32650	0
58	20240426	190500	2436744000	32650	32650	32650	32650	0
59	20240426	190400	2436744000	32650	32650	32650	32650	0
60	20240426	190300	2436744000	32650	32650	32650	32650	0
61	20240426	190200	2436744000	32650	32650	32650	32650	0
62	20240426	190100	2436744000	32650	32650	32650	32650	1251
63	20240426	190000	2436744000	32650	32650	32650	32650	0
64	20240426	185900	2436744000	32650	32650	32650	32650	0
65	20240426	185800	2436744000	32650	32650	32650	32650	0
66	20240426	185700	2436744000	32650	32650	32650	32650	0
67	20240426	185600	2436744000	32650	32650	32650	32650	0
68	20240426	185500	2436744000	32650	32650	32650	32650	0
69	20240426	185400	2436744000	32650	32650	32650	32650	0
70	20240426	185300	2436744000	32650	32650	32650	32650	0
71	20240426	185200	2436744000	32650	32650	32650	32650	0
72	20240426	185100	2436744000	32650	32650	32650	32650	0
73	20240426	185000	2436744000	32650	32650	32650	32650	0
74	20240426	184900	2436744000	32650	32650	32650	32650	0
75	20240426	184800	2436744000	32650	32650	32650	32650	0
76	20240426	184700	2436744000	32650	32650	32650	32650	0
77	20240426	184600	2436744000	32650	32650	32650	32650	0
78	20240426	184500	2436744000	32650	32650	32650	32650	0
79	20240426	184400	2436744000	32650	32650	32650	32650	0
80	20240426	184300	2436744000	32650	32650	32650	32650	0
81	20240426	184200	2436744000	32650	32650	32650	32650	0
82	20240426	184100	2436744000	32650	32650	32650	32650	0
83	20240426	184000	2436744000	32650	32650	32650	32650	0
84	20240426	183900	2436744000	32650	32650	32650	32650	0
85	20240426	183800	2436744000	32650	32650	32650	32650	0
86	20240426	183700	2436744000	32650	32650	32650	32650	0
87	20240426	183600	2436744000	32650	32650	32650	32650	0
88	20240426	183500	2436744000	32650	32650	32650	32650	0
89	20240426	183400	2436744000	32650	32650	32650	32650	0
90	20240426	183300	2436744000	32650	32650	32650	32650	0
91	20240426	183200	2436744000	32650	32650	32650	32650	0
92	20240426	183100	2436744000	32650	32650	32650	32650	1251
93	20240426	183000	2436744000	32650	32650	32650	32650	0
94	20240426	182900	2436744000	32650	32650	32650	32650	0
95	20240426	182800	2436744000	32650	32650	32650	32650	0
96	20240426	182700	2436744000	32650	32650	32650	32650	0
97	20240426	182600	2436744000	32650	32650	32650	32650	0
98	20240426	182500	2436744000	32650	32650	32650	32650	0
99	20240426	182400	2436744000	32650	32650	32650	32650	0
100	20240426	182300	2436744000	32650	32650	32650	32650	0
101	20240426	182200	2436744000	32650	32650	32650	32650	0
102	20240426	182100	2436744000	32650	32650	32650	32650	0
103	20240426	182000	2436744000	32650	32650	32650	32650	0
104	20240426	181900	2436744000	32650	32650	32650	32650	0
105	20240426	181800	2436744000	32650	32650	32650	32650	0
106	20240426	181700	2436744000	32650	32650	32650	32650	0
107	20240426	181600	2436744000	32650	32650	32650	32650	0
108	20240426	181500	2436744000	32650	32650	32650	32650	0
109	20240426	181400	2436744000	32650	32650	32650	32650	0
110	20240426	181300	2436744000	32650	32650	32650	32650	0
111	20240426	181200	2436744000	32650	32650	32650	32650	0
112	20240426	181100	2436744000	32650	32650	32650	32650	0
113	20240426	181000	2436744000	32650	32650	32650	32650	0
114	20240426	180900	2436744000	32650	32650	32650	32650	0
115	20240426	180800	2436744000	32650	32650	32650	32650	0
116	20240426	180700	2436744000	32650	32650	32650	32650	0
117	20240426	180600	2436744000	32650	32650	32650	32650	0
118	20240426	180500	2436744000	32650	32650	32650	32650	0
119	20240426	180400	2436744000	32650	32650	32650	32650	0
120	20240426	180300	2436744000	32650	32650	32650	32650	0
121	20240426	180200	2436744000	32650	32650	32650	32650	0
122	20240426	180100	2436744000	32650	32650	32650	32650	1251
123	20240426	180000	2436744000	32650	32650	32650	32650	0
124	20240426	175900	2436744000	32650	32650	32650	32650	0
125	20240426	175800	2436744000	32650	32650	32650	32650	0
126	20240426	175700	2436744000	32650	32650	32650	32650	0
127	20240426	175600	2436744000	32650	32650	32650	32650	0
128	20240426	175500	2436744000	32650	32650	32650	32650	0
129	20240426	175400	2436744000	32650	32650	32650	32650	0
130	20240426	175300	2436744000	32650	32650	32650	32650	0
131	20240426	175200	2436744000	32650	32650	32650	32650	0
132	20240426	175100	2436744000	32650	32650	32650	32650	0
133	20240426	175000	2436744000	32650	32650	32650	32650	0
134	20240426	174900	2436744000	32650	32650	32650	32650	0
135	20240426	174800	2436744000	32650	32650	32650	32650	0
136	20240426	174700	2436744000	32650	32650	32650	32650	0
137	20240426	174600	2436744000	32650	32650	32650	32650	0
138	20240426	174500	2436744000	32650	32650	32650	32650	0
139	20240426	174400	2436744000	32650	32650	32650	32650	0
140	20240426	174300	2436744000	32650	32650	32650	32650	0
141	20240426	174200	2436744000	32650	32650	32650	32650	0
142	20240426	174100	2436744000	32650	32650	32650	32650	0
143	20240426	174000	2436744000	32650	32650	32650	32650	0
144	20240426	173900	2436744000	32650	32650	32650	32650	0
145	20240426	173800	2436744000	32650	32650	32650	32650	0
146	20240426	173700	2436744000	32650	32650	32650	32650	0
147	20240426	173600	2436744000	32650	32650	32650	32650	0
148	20240426	173500	2436744000	32650	32650	32650	32650	0
149	20240426	173400	2436744000	32650	32650	32650	32650	0
150	20240426	173300	2436744000	32650	32650	32650	32650	0
151	20240426	173200	2436744000	32650	32650	32650	32650	0
152	20240426	173100	2436744000	32650	32650	32650	32650	1251
153	20240426	173000	2436744000	32650	32650	32650	32650	0
154	20240426	172900	2436744000	32650	32650	32650	32650	0
155	20240426	172800	2436744000	32650	32650	32650	32650	0
156	20240426	172700	2436744000	32650	32650	32650	32650	0
157	20240426	172600	2436744000	32650	32650	32650	32650	0
158	20240426	172500	2436744000	32650	32650	32650	32650	0
159	20240426	172400	2436744000	32650	32650	32650	32650	0
160	20240426	172300	2436744000	32650	32650	32650	32650	0
161	20240426	172200	2436744000	32650	32650	32650	32650	0
162	20240426	172100	2436744000	32650	32650	32650	32650	0
163	20240426	172000	2436744000	32650	32650	32650	32650	0
164	20240426	171900	2436744000	32650	32650	32650	32650	0
165	20240426	171800	2436744000	32650	32650	32650	32650	0
166	20240426	171700	2436744000	32650	32650	32650	32650	0
167	20240426	171600	2436744000	32650	32650	32650	32650	0
168	20240426	171500	2436744000	32650	32650	32650	32650	0
169	20240426	171400	2436744000	32650	32650	32650	32650	0
170	20240426	171300	2436744000	32650	32650	32650	32650	0
171	20240426	171200	2436744000	32650	32650	32650	32650	0
172	20240426	171100	2436744000	32650	32650	32650	32650	0
173	20240426	171000	2436744000	32650	32650	32650	32650	0
174	20240426	170900	2436744000	32650	32650	32650	32650	0
175	20240426	170800	2436744000	32650	32650	32650	32650	0
176	20240426	170700	2436744000	32650	32650	32650	32650	0
177	20240426	170600	2436744000	32650	32650	32650	32650	0
178	20240426	170500	2436744000	32650	32650	32650	32650	0
179	20240426	170400	2436744000	32650	32650	32650	32650	0
180	20240426	170300	2436744000	32650	32650	32650	32650	0
181	20240426	170200	2436744000	32650	32650	32650	32650	0
182	20240426	170100	2436744000	32650	32650	32650	32650	1251
183	20240426	170000	2436744000	32650	32650	32650	32650	0
184	20240426	165900	2436744000	32650	32650	32650	32650	0
185	20240426	165800	2436744000	32650	32650	32650	32650	0
186	20240426	165700	2436744000	32650	32650	32650	32650	0
187	20240426	165600	2436744000	32650	32650	32650	32650	0
188	20240426	165500	2436744000	32650	32650	32650	32650	0
189	20240426	165400	2436744000	32650	32650	32650	32650	0
190	20240426	165300	2436744000	32650	32650	32650	32650	0
191	20240426	165200	2436744000	32650	32650	32650	32650	0
192	20240426	165100	2436744000	32650	32650	32650	32650	0
193	20240426	165000	2436744000	32650	32650	32650	32650	0
194	20240426	164900	2436744000	32650	32650	32650	32650	0
195	20240426	164800	2436744000	32650	32650	32650	32650	0
196	20240426	164700	2436744000	32650	32650	32650	32650	0
197	20240426	164600	2436744000	32650	32650	32650	32650	0
198	20240426	164500	2436744000	32650	32650	32650	32650	0
199	20240426	164400	2436744000	32650	32650	32650	32650	0
200	20240426	164300	2436744000	32650	32650	32650	32650	0
201	20240426	164200	2436744000	32650	32650	32650	32650	0
202	20240426	164100	2436744000	32650	32650	32650	32650	0
203	20240426	164000	2436744000	32650	32650	32650	32650	0
204	20240426	163900	2436744000	32650	32650	32650	32650	0
205	20240426	163800	2436744000	32650	32650	32650	32650	0
206	20240426	163700	2436744000	32650	32650	32650	32650	0
207	20240426	163600	2436744000	32650	32650	32650	32650	0
208	20240426	163500	2436744000	32650	32650	32650	32650	0
209	20240426	163400	2436744000	32650	32650	32650	32650	0
210	20240426	163300	2436744000	32650	32650	32650	32650	0
211	20240426	163200	2436744000	32650	32650	32650	32650	0
212	20240426	163100	2436744000	32650	32650	32650	32650	1251
213	20240426	163000	2436744000	32650	32650	32650	32650	0
214	20240426	162900	2436744000	32650	32650	32650	32650	0
215	20240426	162800	2436744000	32650	32650	32650	32650	0
216	20240426	162700	2436744000	32650	32650	32650	32650	0
217	20240426	162600	2436744000	32650	32650	32650	32650	0
218	20240426	162500	2436744000	32650	32650	32650	32650	0
219	20240426	162400	2436744000	32650	32650	32650	32650	0
220	20240426	162300	2436744000	32650	32650	32650	32650	0
221	20240426	162200	2436744000	32650	32650	32650	32650	0
222	20240426	162100	2436744000	32650	32650	32650	32650	0
223	20240426	162000	2436744000	32650	32650	32650	32650	0
224	20240426	161900	2436744000	32650	32650	32650	32650	0
225	20240426	161800	2436744000	32650	32650	32650	32650	0
226	20240426	161700	2436744000	32650	32650	32650	32650	0
227	20240426	161600	2436744000	32650	32650	32650	32650	0
228	20240426	161500	2436744000	32650	32650	32650	32650	0
229	20240426	161400	2436744000	32650	32650	32650	32650	0
230	20240426	161300	2436744000	32650	32650	32650	32650	0
231	20240426	161200	2436744000	32650	32650	32650	32650	0
232	20240426	161100	2436744000	32650	32650	32650	32650	0
233	20240426	161000	2436744000	32650	32650	32650	32650	0
234	20240426	160900	2436744000	32650	32650	32650	32650	0
235	20240426	160800	2436744000	32650	32650	32650	32650	0
236	20240426	160700	2436744000	32650	32650	32650	32650	0
237	20240426	160600	2436744000	32650	32650	32650	32650	0
238	20240426	160500	2436744000	32650	32650	32650	32650	0
239	20240426	160400	2436744000	32650	32650	32650	32650	0
240	20240426	160300	2436744000	32650	32650	32650	32650	0
241	20240426	160200	2436744000	32650	32650	32650	32650	0
242	20240426	160100	2436744000	32650	32650	32650	32650	1251
243	20240426	160000	2436744000	32650	32650	32650	32650	0
244	20240426	155900	2436744000	32650	32650	32650	32650	0
245	20240426	155800	2436744000	32650	32650	32650	32650	0
246	20240426	155700	2436744000	32650	32650	32650	32650	0
247	20240426	155600	2436744000	32650	32650	32650	32650	0
248	20240426	155500	2436744000	32650	32650	32650	32650	0
249	20240426	155400	2436744000	32650	32650	32650	32650	0
250	20240426	155300	2436744000	32650	32650	32650	32650	0
251	20240426	155200	2436744000	32650	32650	32650	32650	0
252	20240426	155100	2436744000	32650	32650	32650	32650	0
253	20240426	155000	2436744000	32650	32650	32650	32650	0
254	20240426	154900	2436744000	32650	32650	32650	32650	0
255	20240426	154800	2436744000	32650	32650	32650	32650	0
256	20240426	154700	2436744000	32650	32650	32650	32650	0
257	20240426	154600	2436744000	32650	32650	32650	32650	0
258	20240426	154500	2436744000	32650	32650	32650	32650	0
259	20240426	154400	2436744000	32650	32650	32650	32650	0
260	20240426	154300	2436744000	32650	32650	32650	32650	0
261	20240426	154200	2436744000	32650	32650	32650	32650	0
262	20240426	154100	2436744000	32650	32650	32650	32650	0
263	20240426	154000	2436744000	32650	32650	32650	32650	0
264	20240426	153900	2436744000	32650	32650	32650	32650	0
265	20240426	153800	2436744000	32650	32650	32650	32650	0
266	20240426	153700	2436744000	32650	32650	32650	32650	0
267	20240426	153600	2436744000	32650	32650	32650	32650	0
268	20240426	153500	2436744000	32650	32650	32650	32650	0
269	20240426	153400	2436744000	32650	32650	32650	32650	0
270	20240426	153300	2436744000	32650	32650	32650	32650	0
271	20240426	153200	2436744000	32650	32650	32650	32650	0
272	20240426	153100	2436744000	32650	32650	32650	32650	1251
273	20240426	153000	2436744000	32650	32650	32650	32650	1251
274	20240426	152900	2395898850	32650	32650	32650	32650	0
275	20240426	152800	2395898850	32650	32650	32650	32650	0
276	20240426	152700	2395898850	32650	32650	32650	32650	0
277	20240426	152600	2395898850	32650	32650	32650	32650	0
278	20240426	152500	2395898850	32650	32650	32650	32650	0
279	20240426	152400	2395898850	32650	32650	32650	32650	0
280	20240426	152300	2395898850	32650	32650	32650	32650	0
281	20240426	152200	2395898850	32650	32650	32650	32650	0
282	20240426	152100	2395898850	32650	32650	32650	32650	0
283	20240426	152000	2395898850	32650	32650	32650	32650	0
284	20240426	151900	2395898850	32650	32650	32650	32600	145
285	20240426	151800	2391167650	32600	32600	32650	32600	78
286	20240426	151700	2388624550	32650	32650	32650	32600	627
287	20240426	151600	2368153550	32650	32650	32650	32650	369
288	20240426	151500	2356105700	32700	32650	32700	32650	112
289	20240426	151400	2352446350	32700	32750	32750	32700	363
290	20240426	151300	2340575650	32700	32700	32700	32700	40
291	20240426	151200	2339267650	32700	32700	32700	32700	31
292	20240426	151100	2338253950	32700	32700	32750	32700	76
293	20240426	151000	2335768700	32700	32750	32750	32700	496
294	20240426	150900	2319525850	32750	32800	32800	32750	203
295	20240426	150800	2312877550	32800	32800	32800	32800	12
296	20240426	150700	2312483950	32800	32750	32800	32750	126
297	20240426	150600	2308357400	32700	32700	32700	32700	0
298	20240426	150500	2308357400	32700	32700	32700	32700	0
299	20240426	150400	2308357400	32700	32700	32700	32700	50
300	20240426	150300	2306722400	32700	32650	32700	32650	394
301	20240426	150200	2293855700	32650	32650	32650	32650	25
302	20240426	150100	2293039450	32650	32700	32700	32650	266
303	20240426	150000	2284353600	32700	32750	32750	32700	61
304	20240426	145900	2282358300	32750	32750	32750	32750	139
305	20240426	145800	2277806050	32750	32800	32800	32750	5
306	20240426	145700	2277642100	32800	32800	32800	32800	32
307	20240426	145600	2276592500	32750	32800	32800	32750	42
308	20240426	145500	2275215400	32750	32750	32750	32750	0
309	20240426	145400	2275215400	32750	32750	32750	32750	1
310	20240426	145300	2275182650	32750	32800	32800	32750	32
311	20240426	145200	2274134200	32750	32800	32800	32750	40
312	20240426	145100	2272822250	32750	32900	32900	32750	1394
313	20240426	145000	2227099550	32800	32900	32900	32800	880
314	20240426	144900	2198193000	32900	32900	32900	32900	0
315	20240426	144800	2198193000	32900	32900	32900	32900	10
316	20240426	144700	2197864000	32900	32900	32900	32900	3
317	20240426	144600	2197765300	32900	32900	32900	32900	32
318	20240426	144500	2196712500	32850	32850	32850	32850	0
319	20240426	144400	2196712500	32850	32850	32850	32850	0
320	20240426	144300	2196712500	32850	32850	32850	32850	0
321	20240426	144200	2196712500	32850	32850	32850	32850	60
322	20240426	144100	2194741500	32850	32850	32850	32850	44
323	20240426	144000	2193296100	32850	32850	32850	32850	20
324	20240426	143900	2192639100	32850	32850	32850	32850	40
325	20240426	143800	2191325100	32850	32850	32850	32850	435
326	20240426	143700	2177035350	32850	32800	32850	32800	35
327	20240426	143600	2175885800	32850	32850	32850	32850	111
328	20240426	143500	2172239450	32850	32800	32850	32800	32
329	20240426	143400	2171189250	32800	32800	32800	32800	440
330	20240426	143300	2156757250	32800	32800	32800	32800	51
331	20240426	143200	2155084450	32800	32800	32800	32800	0
332	20240426	143100	2155084450	32800	32800	32800	32800	36
333	20240426	143000	2153903650	32800	32800	32800	32800	3
334	20240426	142900	2153805250	32800	32750	32800	32750	153
335	20240426	142800	2148794400	32750	32750	32750	32750	11
336	20240426	142700	2148434150	32750	32750	32750	32750	12
337	20240426	142600	2148041150	32750	32750	32750	32750	20
338	20240426	142500	2147386150	32750	32750	32750	32750	12
339	20240426	142400	2146993150	32800	32800	32800	32800	4
340	20240426	142300	2146861950	32750	32750	32750	32750	1
341	20240426	142200	2146829200	32750	32750	32750	32750	3
342	20240426	142100	2146730950	32750	32750	32750	32750	138
343	20240426	142000	2142211450	32800	32800	32800	32800	0
344	20240426	141900	2142211450	32800	32800	32800	32800	1
345	20240426	141800	2142178650	32700	32700	32700	32700	0
346	20240426	141700	2142178650	32700	32700	32750	32700	1046
347	20240426	141600	2107967800	32700	32700	32700	32700	12
348	20240426	141500	2107575400	32700	32700	32700	32700	0
349	20240426	141400	2107575400	32700	32700	32700	32700	0
350	20240426	141300	2107575400	32700	32700	32700	32700	0
351	20240426	141200	2107575400	32700	32700	32700	32700	137
352	20240426	141100	2103095500	32750	32750	32750	32750	1
353	20240426	141000	2103062750	32750	32750	32750	32750	12
354	20240426	140900	2102669750	32750	32750	32750	32750	1
355	20240426	140800	2102637000	32750	32700	32750	32700	21
356	20240426	140700	2101950050	32750	32750	32750	32750	0
357	20240426	140600	2101950050	32750	32750	32750	32750	11
358	20240426	140500	2101589800	32750	32700	32750	32700	51
359	20240426	140400	2099920150	32650	32650	32650	32650	32
360	20240426	140300	2098875350	32600	32600	32600	32600	36
361	20240426	140200	2097701750	32600	32600	32600	32600	0
362	20240426	140100	2097701750	32600	32550	32600	32550	23
363	20240426	140000	2096952100	32600	32600	32600	32600	25
364	20240426	135900	2096137100	32600	32600	32600	32600	7
365	20240426	135800	2095908900	32600	32600	32600	32600	0
366	20240426	135700	2095908900	32600	32600	32600	32600	213
367	20240426	135600	2088965100	32600	32600	32600	32600	7
368	20240426	135500	2088736900	32550	32550	32550	32550	0
369	20240426	135400	2088736900	32550	32550	32550	32550	0
370	20240426	135300	2088736900	32550	32600	32600	32550	107
371	20240426	135200	2085249050	32600	32600	32600	32600	399
372	20240426	135100	2072241650	32600	32600	32600	32600	12
373	20240426	135000	2071850450	32550	32500	32550	32500	54
374	20240426	134900	2070095400	32500	32550	32550	32500	250
375	20240426	134800	2061964350	32600	32600	32600	32600	1
376	20240426	134700	2061931750	32550	32550	32550	32550	0
377	20240426	134600	2061931750	32550	32600	32600	32550	27
378	20240426	134500	2061052300	32550	32550	32550	32550	0
379	20240426	134400	2061052300	32550	32550	32550	32550	0
380	20240426	134300	2061052300	32550	32600	32600	32550	16
381	20240426	134200	2060531450	32550	32600	32600	32550	11
382	20240426	134100	2060173350	32550	32550	32550	32550	17
383	20240426	134000	2059620000	32500	32500	32500	32500	0
384	20240426	133900	2059620000	32500	32500	32500	32500	25
385	20240426	133800	2058807500	32500	32500	32550	32500	489
386	20240426	133700	2042891250	32500	32500	32500	32500	80
387	20240426	133600	2040291250	32500	32500	32500	32500	16
388	20240426	133500	2039771250	32550	32550	32550	32550	20
389	20240426	133400	2039120250	32550	32550	32550	32550	0
390	20240426	133300	2039120250	32550	32550	32550	32550	150
391	20240426	133200	2034237750	32550	32600	32600	32500	1913
392	20240426	133100	1971969550	32600	32650	32650	32600	5
393	20240426	133000	1971806500	32650	32650	32650	32650	57
394	20240426	132900	1969945450	32750	32750	32750	32750	0
395	20240426	132800	1969945450	32750	32750	32750	32750	0
396	20240426	132700	1969945450	32750	32650	32750	32550	1312
397	20240426	132600	1927098050	32700	32700	32700	32650	60
398	20240426	132500	1925136500	32650	32650	32650	32650	0
399	20240426	132400	1925136500	32650	32650	32650	32650	20
400	20240426	132300	1924483500	32650	32650	32650	32650	5
401	20240426	132200	1924320250	32650	32650	32650	32650	3
402	20240426	132100	1924222300	32650	32650	32650	32650	10
403	20240426	132000	1923895800	32700	32700	32700	32700	2
404	20240426	131900	1923830400	32650	32650	32650	32650	0
405	20240426	131800	1923830400	32650	32750	32750	32650	364
406	20240426	131700	1911910100	32750	32750	32800	32750	84
407	20240426	131600	1909158550	32750	32750	32750	32750	0
408	20240426	131500	1909158550	32750	32750	32750	32750	0
409	20240426	131400	1909158550	32750	32800	32800	32750	50
410	20240426	131300	1907520050	32800	32800	32800	32800	100
411	20240426	131200	1904240050	32750	32700	32800	32700	869
412	20240426	131100	1875791900	32750	32750	32750	32750	0
413	20240426	131000	1875791900	32750	32750	32750	32750	0
414	20240426	130900	1875791900	32750	32650	32750	32650	23
415	20240426	130800	1875040150	32700	32650	32700	32650	93
416	20240426	130700	1871999800	32700	32700	32700	32700	104
417	20240426	130600	1868599000	32700	32700	32700	32700	33
418	20240426	130500	1867519900	32650	32650	32650	32650	21
419	20240426	130400	1866834250	32650	32600	32650	32600	64
420	20240426	130300	1864747250	32550	32550	32550	32550	15
421	20240426	130200	1864259000	32550	32550	32550	32550	30
422	20240426	130100	1863282500	32600	32600	32600	32600	32
423	20240426	130000	1862239300	32500	32500	32500	32500	0
424	20240426	125900	1862239300	32500	32550	32600	32500	43
425	20240426	125800	1860839750	32500	32500	32500	32500	33
426	20240426	125700	1859767250	32500	32500	32500	32500	50
427	20240426	125600	1858142250	32550	32500	32550	32500	402
428	20240426	125500	1845059400	32550	32550	32550	32550	0
429	20240426	125400	1845059400	32550	32550	32550	32550	5
430	20240426	125300	1844896650	32500	32500	32500	32500	0
431	20240426	125200	1844896650	32500	32550	32550	32500	600
432	20240426	125100	1825393050	32550	32550	32550	32550	15
433	20240426	125000	1824904800	32600	32600	32600	32600	0
434	20240426	124900	1824904800	32600	32600	32600	32600	14
435	20240426	124800	1824448400	32600	32650	32650	32600	1385
436	20240426	124700	1779263050	32650	32650	32650	32650	20
437	20240426	124600	1778610050	32650	32700	32700	32650	583
438	20240426	124500	1759550550	32700	32700	32700	32700	300
439	20240426	124400	1749740550	32700	32700	32700	32700	69
440	20240426	124300	1747484250	32750	32750	32750	32750	5
441	20240426	124200	1747320500	32750	32750	32750	32750	91
442	20240426	124100	1744340250	32700	32700	32700	32700	0
443	20240426	124000	1744340250	32700	32700	32700	32700	0
444	20240426	123900	1744340250	32700	32700	32700	32700	0
445	20240426	123800	1744340250	32700	32700	32700	32700	0
446	20240426	123700	1744340250	32700	32750	32750	32700	408
447	20240426	123600	1730978700	32750	32750	32750	32750	94
448	20240426	123500	1727900200	32700	32700	32700	32700	0
449	20240426	123400	1727900200	32700	32700	32700	32700	0
450	20240426	123300	1727900200	32700	32700	32700	32700	0
451	20240426	123200	1727900200	32700	32700	32700	32700	0
452	20240426	123100	1727900200	32700	32700	32700	32700	3
453	20240426	123000	1727802100	32700	32700	32700	32700	50
454	20240426	122900	1726167100	32700	32700	32700	32700	30
455	20240426	122800	1725186100	32700	32700	32700	32700	0
456	20240426	122700	1725186100	32700	32700	32700	32700	474
457	20240426	122600	1709686300	32700	32700	32700	32700	2
458	20240426	122500	1709620900	32700	32700	32700	32700	2
459	20240426	122400	1709555500	32700	32700	32700	32700	0
460	20240426	122300	1709555500	32700	32700	32700	32700	30
461	20240426	122200	1708574500	32650	32650	32650	32650	4
462	20240426	122100	1708443900	32600	32600	32600	32600	0
463	20240426	122000	1708443900	32600	32600	32600	32600	0
464	20240426	121900	1708443900	32600	32600	32600	32600	1
465	20240426	121800	1708411300	32600	32600	32600	32600	0
466	20240426	121700	1708411300	32600	32700	32700	32600	697
467	20240426	121600	1685654550	32700	32700	32700	32700	57
468	20240426	121500	1683790650	32700	32700	32700	32700	0
469	20240426	121400	1683790650	32700	32700	32700	32700	30
470	20240426	121300	1682809650	32700	32700	32700	32700	0
471	20240426	121200	1682809650	32700	32700	32700	32700	0
472	20240426	121100	1682809650	32700	32700	32700	32700	162
473	20240426	121000	1677512250	32700	32700	32700	32700	2
474	20240426	120900	1677446850	32700	32700	32700	32700	1
475	20240426	120800	1677414150	32700	32700	32700	32700	8
476	20240426	120700	1677152550	32700	32700	32700	32700	36
477	20240426	120600	1675975350	32700	32700	32700	32700	0
478	20240426	120500	1675975350	32700	32700	32700	32700	12
479	20240426	120400	1675582950	32650	32650	32650	32650	0
480	20240426	120300	1675582950	32650	32650	32650	32650	0
481	20240426	120200	1675582950	32650	32650	32650	32650	93
482	20240426	120100	1672546500	32650	32650	32650	32650	0
483	20240426	120000	1672546500	32650	32650	32650	32650	0
484	20240426	115900	1672546500	32650	32650	32650	32650	0
485	20240426	115800	1672546500	32650	32650	32650	32650	12
486	20240426	115700	1672154700	32550	32550	32650	32550	761
487	20240426	115600	1647333850	32600	32600	32600	32600	0
488	20240426	115500	1647333850	32600	32600	32600	32600	102
489	20240426	115400	1644008650	32600	32600	32600	32600	60
490	20240426	115300	1642052650	32650	32650	32650	32650	0
491	20240426	115200	1642052650	32650	32600	32650	32600	150
492	20240426	115100	1637162050	32600	32600	32600	32600	0
493	20240426	115000	1637162050	32600	32600	32600	32600	0
494	20240426	114900	1637162050	32600	32600	32600	32600	4
495	20240426	114800	1637031650	32650	32650	32650	32650	0
496	20240426	114700	1637031650	32650	32650	32650	32650	12
497	20240426	114600	1636639850	32550	32550	32550	32550	0
498	20240426	114500	1636639850	32550	32550	32550	32550	0
499	20240426	114400	1636639850	32550	32550	32550	32550	0
500	20240426	114300	1636639850	32550	32550	32550	32550	0
501	20240426	114200	1636639850	32550	32550	32550	32550	0
502	20240426	114100	1636639850	32550	32550	32550	32550	0
503	20240426	114000	1636639850	32550	32550	32550	32550	0
504	20240426	113900	1636639850	32550	32550	32550	32550	1
505	20240426	113800	1636607300	32550	32600	32600	32550	75
506	20240426	113700	1634162800	32500	32500	32500	32500	0
507	20240426	113600	1634162800	32500	32600	32600	32500	826
508	20240426	113500	1607284700	32600	32600	32650	32600	171
509	20240426	113400	1601707600	32600	32700	32700	32600	500
510	20240426	113300	1585370850	32750	32750	32750	32750	55
511	20240426	113200	1583569600	32800	32800	32800	32800	12
512	20240426	113100	1583176000	32800	32800	32800	32800	5
513	20240426	113000	1583012000	32800	32800	32800	32800	10
514	20240426	112900	1582684000	32800	32800	32800	32800	10
515	20240426	112800	1582356000	32800	32800	32800	32800	12
516	20240426	112700	1581962400	32750	32750	32750	32750	131
517	20240426	112600	1577672150	32750	32750	32750	32750	44
518	20240426	112500	1576231150	32750	32750	32750	32750	0
519	20240426	112400	1576231150	32750	32750	32750	32750	10
520	20240426	112300	1575903650	32800	32800	32800	32800	12
521	20240426	112200	1575510050	32750	32750	32750	32750	0
522	20240426	112100	1575510050	32750	32750	32750	32750	1
523	20240426	112000	1575477300	32800	32800	32800	32800	20
524	20240426	111900	1574821300	32800	32800	32800	32800	10
525	20240426	111800	1574493300	32800	32800	32800	32800	36
526	20240426	111700	1573312500	32800	32750	32800	32750	49
527	20240426	111600	1571707150	32750	32750	32750	32750	100
528	20240426	111500	1568432150	32750	32750	32750	32750	345
529	20240426	111400	1557133400	32750	32750	32750	32750	160
530	20240426	111300	1551893400	32750	32800	32800	32750	18
531	20240426	111200	1551303050	32800	32800	32800	32800	12
532	20240426	111100	1550909450	32800	32800	32800	32800	0
533	20240426	111000	1550909450	32800	32800	32800	32800	0
534	20240426	110900	1550909450	32800	32800	32800	32800	0
535	20240426	110800	1550909450	32800	32800	32800	32800	15
536	20240426	110700	1550417450	32750	32750	32750	32750	21
537	20240426	110600	1549729700	32750	32750	32750	32750	0
538	20240426	110500	1549729700	32750	32750	32750	32700	143
539	20240426	110400	1545046800	32800	32800	32800	32800	1
540	20240426	110300	1545014000	32800	32800	32800	32800	12
541	20240426	110200	1544620400	32750	32750	32750	32750	136
542	20240426	110100	1540166400	32800	32800	32800	32800	12
543	20240426	110000	1539772800	32800	32750	32800	32750	132
544	20240426	105900	1535449750	32800	32800	32800	32800	72
545	20240426	105800	1533088150	32800	32750	32800	32750	448
546	20240426	105700	1518412200	32800	32750	32800	32700	468
547	20240426	105600	1503099400	32700	32700	32750	32700	22
548	20240426	105500	1502379950	32750	32700	32750	32700	13
549	20240426	105400	1501954250	32750	32750	32750	32750	79
550	20240426	105300	1499367000	32700	32750	32750	32700	35
551	20240426	105200	1498220950	32700	32700	32750	32700	174
552	20240426	105100	1492531100	32700	32600	32700	32600	547
553	20240426	105000	1474678500	32600	32600	32600	32600	0
554	20240426	104900	1474678500	32600	32600	32600	32600	51
555	20240426	104800	1473015900	32550	32550	32550	32550	315
556	20240426	104700	1462762650	32600	32600	32600	32600	0
557	20240426	104600	1462762650	32600	32550	32600	32550	123
558	20240426	104500	1458757050	32550	32550	32550	32550	40
559	20240426	104400	1457455050	32550	32500	32550	32500	662
560	20240426	104300	1435932500	32550	32550	32600	32550	376
561	20240426	104200	1423687300	32600	32600	32600	32600	100
562	20240426	104100	1420427300	32550	32550	32550	32550	0
563	20240426	104000	1420427300	32550	32550	32550	32550	3
564	20240426	103900	1420329650	32600	32650	32650	32600	1262
565	20240426	103800	1379146800	32700	32800	32800	32700	270
566	20240426	103700	1370311850	32800	32750	32900	32750	113
567	20240426	103600	1366596400	32750	32700	32750	32700	345
568	20240426	103500	1355313850	32700	32650	32700	32650	46
569	20240426	103400	1353811300	32650	32650	32650	32650	22
570	20240426	103300	1353093000	32550	32550	32550	32550	12
571	20240426	103200	1352702400	32550	32550	32650	32550	989
572	20240426	103100	1320468250	32550	32500	32550	32500	24
573	20240426	103000	1319687150	32500	32500	32500	32500	7
574	20240426	102900	1319459650	32550	32500	32550	32500	1166
575	20240426	102800	1281564550	32400	32450	32450	32400	191
576	20240426	102700	1275367300	32450	32500	32500	32450	103
577	20240426	102600	1272024900	32450	32500	32500	32450	376
578	20240426	102500	1259805300	32550	32550	32550	32500	289
579	20240426	102400	1250402850	32600	32600	32600	32600	359
580	20240426	102300	1238699450	32600	32600	32600	32600	246
581	20240426	102200	1230679850	32600	32650	32650	32600	583
582	20240426	102100	1211671950	32650	32650	32650	32650	466
583	20240426	102000	1196457050	32700	32700	32700	32700	0
584	20240426	101900	1196457050	32700	32700	32700	32700	100
585	20240426	101800	1193187050	32700	32750	32800	32700	576
586	20240426	101700	1174346700	32750	32750	32750	32700	413
587	20240426	101600	1160838600	32750	32850	32900	32750	215
588	20240426	101500	1153785150	32850	32850	32850	32850	0
589	20240426	101400	1153785150	32850	32900	32900	32850	252
590	20240426	101300	1145499350	32950	32950	32950	32950	206
591	20240426	101200	1138711650	32950	33100	33100	32950	530
592	20240426	101100	1121206750	33150	33150	33150	33150	301
593	20240426	101000	1111228600	33200	33250	33300	33150	405
594	20240426	100900	1097747750	33250	33100	33250	33100	489
595	20240426	100800	1081538950	33150	33150	33150	33100	423
596	20240426	100700	1067535600	33150	33150	33150	33150	3
597	20240426	100600	1067436150	33100	33300	33350	33100	626
598	20240426	100500	1046603850	33300	33150	33300	33150	168
599	20240426	100400	1041030500	33150	33100	33150	33100	34
600	20240426	100300	1039905050	33150	33250	33300	33150	493
601	20240426	100200	1023532850	33300	33200	33350	33200	990
602	20240426	100100	990608150	33200	33150	33200	33100	14
603	20240426	100000	990143750	33100	33050	33100	33050	324
604	20240426	095900	979426300	33100	33200	33200	33100	150
605	20240426	095800	974457700	33200	33200	33250	33150	155
606	20240426	095700	969311650	33200	33300	33350	33150	739
607	20240426	095600	944735300	33350	33350	33350	33300	193
608	20240426	095500	938307700	33350	33550	33550	33300	1193
609	20240426	095400	898429950	33500	33550	33650	33500	1338
610	20240426	095300	853486900	33500	33300	33500	33300	2415
611	20240426	095200	772832100	33300	33250	33300	33250	702
612	20240426	095100	749468000	33250	33150	33300	33150	656
613	20240426	095000	727669350	33150	32950	33200	32950	151
614	20240426	094900	722680800	32950	33000	33000	32950	22
615	20240426	094800	721955400	33000	33100	33100	33000	170
616	20240426	094700	716332900	33150	33300	33350	33150	1602
617	20240426	094600	663112650	33300	33100	33350	33100	1645
618	20240426	094500	608390150	33100	32950	33150	32850	4048
619	20240426	094400	474794250	32900	32850	32900	32850	1197
620	20240426	094300	435436750	32800	32800	32800	32800	219
621	20240426	094200	428253550	32800	32800	32800	32800	1
622	20240426	094100	428220750	32700	32750	32750	32700	206
623	20240426	094000	421474550	32750	32700	32750	32700	741
624	20240426	093900	397217500	32650	32700	32700	32650	63
625	20240426	093800	395160300	32700	32650	32700	32650	228
626	20240426	093700	387715500	32650	32650	32650	32650	11
627	20240426	093600	387356350	32600	32600	32650	32600	13
628	20240426	093500	386932450	32650	32600	32650	32600	15
629	20240426	093400	386442750	32700	32550	32700	32550	207
630	20240426	093300	379704750	32550	32500	32550	32500	205
631	20240426	093200	373041000	32500	32500	32500	32500	66
632	20240426	093100	370896000	32500	32500	32500	32500	60
633	20240426	093000	368946000	32500	32500	32500	32500	0
634	20240426	092900	368946000	32500	32500	32500	32500	5
635	20240426	092800	368783500	32500	32500	32500	32500	0
636	20240426	092700	368783500	32500	32500	32500	32500	44
637	20240426	092600	367353500	32500	32500	32500	32500	0
638	20240426	092500	367353500	32500	32500	32500	32500	173
639	20240426	092400	361731000	32550	32650	32650	32550	192
640	20240426	092300	355478500	32700	32650	32750	32650	278
641	20240426	092200	346377100	32700	32850	32850	32650	504
642	20240426	092100	329889400	32850	32750	32850	32750	516
643	20240426	092000	312973200	32700	32650	32700	32600	417
644	20240426	091900	299351450	32650	32600	32650	32550	393
645	20240426	091800	286536150	32600	32600	32600	32600	489
646	20240426	091700	270594750	32550	32550	32550	32550	210
647	20240426	091600	263759250	32500	32500	32550	32450	717
648	20240426	091500	240462650	32500	32450	32550	32450	1258
649	20240426	091400	199594450	32450	32450	32450	32450	58
650	20240426	091300	197712350	32450	32500	32500	32450	143
651	20240426	091200	193067150	32500	32400	32500	32400	890
652	20240426	091100	164190200	32400	32400	32400	32400	0
653	20240426	091000	164190200	32400	32400	32450	32400	219
654	20240426	090900	157094550	32400	32300	32450	32300	274
655	20240426	090800	148227650	32300	32300	32300	32300	154
656	20240426	090700	143253450	32300	32400	32400	32300	374
657	20240426	090600	131154200	32450	32400	32450	32350	177
658	20240426	090500	125423300	32250	32500	32500	32250	1285
659	20240426	090400	83771050	32550	32400	32550	32400	1193
660	20240426	090300	45022050	32400	32300	32400	32300	61
661	20240426	090200	43050050	32300	32250	32300	32250	27
662	20240426	090100	42179200	32250	32400	32400	32200	542
663	20240426	090000	24655550	32200	32200	32200	32150	766