KissMeData/357780/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	212100	6900352500	297000	297000	297000	297000	490
3	20240426	212000	6900352500	297000	297000	297000	297000	0
4	20240426	211900	6900352500	297000	297000	297000	297000	0
5	20240426	211800	6900352500	297000	297000	297000	297000	0
6	20240426	211700	6900352500	297000	297000	297000	297000	0
7	20240426	211600	6900352500	297000	297000	297000	297000	0
8	20240426	211500	6900352500	297000	297000	297000	297000	0
9	20240426	211400	6900352500	297000	297000	297000	297000	0
10	20240426	211300	6900352500	297000	297000	297000	297000	0
11	20240426	211200	6900352500	297000	297000	297000	297000	0
12	20240426	211100	6900352500	297000	297000	297000	297000	0
13	20240426	211000	6900352500	297000	297000	297000	297000	0
14	20240426	210900	6900352500	297000	297000	297000	297000	0
15	20240426	210800	6900352500	297000	297000	297000	297000	0
16	20240426	210700	6900352500	297000	297000	297000	297000	0
17	20240426	210600	6900352500	297000	297000	297000	297000	0
18	20240426	210500	6900352500	297000	297000	297000	297000	0
19	20240426	210400	6900352500	297000	297000	297000	297000	0
20	20240426	210300	6900352500	297000	297000	297000	297000	0
21	20240426	210200	6900352500	297000	297000	297000	297000	0
22	20240426	210100	6900352500	297000	297000	297000	297000	0
23	20240426	210000	6900352500	297000	297000	297000	297000	0
24	20240426	205900	6900352500	297000	297000	297000	297000	0
25	20240426	205800	6900352500	297000	297000	297000	297000	0
26	20240426	205700	6900352500	297000	297000	297000	297000	0
27	20240426	205600	6900352500	297000	297000	297000	297000	0
28	20240426	205500	6900352500	297000	297000	297000	297000	0
29	20240426	205400	6900352500	297000	297000	297000	297000	0
30	20240426	205300	6900352500	297000	297000	297000	297000	0
31	20240426	205200	6900352500	297000	297000	297000	297000	0
32	20240426	205100	6900352500	297000	297000	297000	297000	490
33	20240426	205000	6900352500	297000	297000	297000	297000	0
34	20240426	204900	6900352500	297000	297000	297000	297000	0
35	20240426	204800	6900352500	297000	297000	297000	297000	0
36	20240426	204700	6900352500	297000	297000	297000	297000	0
37	20240426	204600	6900352500	297000	297000	297000	297000	0
38	20240426	204500	6900352500	297000	297000	297000	297000	0
39	20240426	204400	6900352500	297000	297000	297000	297000	0
40	20240426	204300	6900352500	297000	297000	297000	297000	0
41	20240426	204200	6900352500	297000	297000	297000	297000	0
42	20240426	204100	6900352500	297000	297000	297000	297000	0
43	20240426	204000	6900352500	297000	297000	297000	297000	0
44	20240426	203900	6900352500	297000	297000	297000	297000	0
45	20240426	203800	6900352500	297000	297000	297000	297000	0
46	20240426	203700	6900352500	297000	297000	297000	297000	0
47	20240426	203600	6900352500	297000	297000	297000	297000	0
48	20240426	203500	6900352500	297000	297000	297000	297000	0
49	20240426	203400	6900352500	297000	297000	297000	297000	0
50	20240426	203300	6900352500	297000	297000	297000	297000	0
51	20240426	203200	6900352500	297000	297000	297000	297000	0
52	20240426	203100	6900352500	297000	297000	297000	297000	0
53	20240426	203000	6900352500	297000	297000	297000	297000	0
54	20240426	202900	6900352500	297000	297000	297000	297000	0
55	20240426	202800	6900352500	297000	297000	297000	297000	0
56	20240426	202700	6900352500	297000	297000	297000	297000	0
57	20240426	202600	6900352500	297000	297000	297000	297000	0
58	20240426	202500	6900352500	297000	297000	297000	297000	0
59	20240426	202400	6900352500	297000	297000	297000	297000	0
60	20240426	202300	6900352500	297000	297000	297000	297000	0
61	20240426	202200	6900352500	297000	297000	297000	297000	0
62	20240426	202100	6900352500	297000	297000	297000	297000	490
63	20240426	202000	6900352500	297000	297000	297000	297000	0
64	20240426	201900	6900352500	297000	297000	297000	297000	0
65	20240426	201800	6900352500	297000	297000	297000	297000	0
66	20240426	201700	6900352500	297000	297000	297000	297000	0
67	20240426	201600	6900352500	297000	297000	297000	297000	0
68	20240426	201500	6900352500	297000	297000	297000	297000	0
69	20240426	201400	6900352500	297000	297000	297000	297000	0
70	20240426	201300	6900352500	297000	297000	297000	297000	0
71	20240426	201200	6900352500	297000	297000	297000	297000	0
72	20240426	201100	6900352500	297000	297000	297000	297000	0
73	20240426	201000	6900352500	297000	297000	297000	297000	0
74	20240426	200900	6900352500	297000	297000	297000	297000	0
75	20240426	200800	6900352500	297000	297000	297000	297000	0
76	20240426	200700	6900352500	297000	297000	297000	297000	0
77	20240426	200600	6900352500	297000	297000	297000	297000	0
78	20240426	200500	6900352500	297000	297000	297000	297000	0
79	20240426	200400	6900352500	297000	297000	297000	297000	0
80	20240426	200300	6900352500	297000	297000	297000	297000	0
81	20240426	200200	6900352500	297000	297000	297000	297000	0
82	20240426	200100	6900352500	297000	297000	297000	297000	0
83	20240426	200000	6900352500	297000	297000	297000	297000	0
84	20240426	195900	6900352500	297000	297000	297000	297000	0
85	20240426	195800	6900352500	297000	297000	297000	297000	0
86	20240426	195700	6900352500	297000	297000	297000	297000	0
87	20240426	195600	6900352500	297000	297000	297000	297000	0
88	20240426	195500	6900352500	297000	297000	297000	297000	0
89	20240426	195400	6900352500	297000	297000	297000	297000	0
90	20240426	195300	6900352500	297000	297000	297000	297000	0
91	20240426	195200	6900352500	297000	297000	297000	297000	0
92	20240426	195100	6900352500	297000	297000	297000	297000	490
93	20240426	195000	6900352500	297000	297000	297000	297000	0
94	20240426	194900	6900352500	297000	297000	297000	297000	0
95	20240426	194800	6900352500	297000	297000	297000	297000	0
96	20240426	194700	6900352500	297000	297000	297000	297000	0
97	20240426	194600	6900352500	297000	297000	297000	297000	0
98	20240426	194500	6900352500	297000	297000	297000	297000	0
99	20240426	194400	6900352500	297000	297000	297000	297000	0
100	20240426	194300	6900352500	297000	297000	297000	297000	0
101	20240426	194200	6900352500	297000	297000	297000	297000	0
102	20240426	194100	6900352500	297000	297000	297000	297000	0
103	20240426	194000	6900352500	297000	297000	297000	297000	0
104	20240426	193900	6900352500	297000	297000	297000	297000	0
105	20240426	193800	6900352500	297000	297000	297000	297000	0
106	20240426	193700	6900352500	297000	297000	297000	297000	0
107	20240426	193600	6900352500	297000	297000	297000	297000	0
108	20240426	193500	6900352500	297000	297000	297000	297000	0
109	20240426	193400	6900352500	297000	297000	297000	297000	0
110	20240426	193300	6900352500	297000	297000	297000	297000	0
111	20240426	193200	6900352500	297000	297000	297000	297000	0
112	20240426	193100	6900352500	297000	297000	297000	297000	0
113	20240426	193000	6900352500	297000	297000	297000	297000	0
114	20240426	192900	6900352500	297000	297000	297000	297000	0
115	20240426	192800	6900352500	297000	297000	297000	297000	0
116	20240426	192700	6900352500	297000	297000	297000	297000	0
117	20240426	192600	6900352500	297000	297000	297000	297000	0
118	20240426	192500	6900352500	297000	297000	297000	297000	0
119	20240426	192400	6900352500	297000	297000	297000	297000	0
120	20240426	192300	6900352500	297000	297000	297000	297000	0
121	20240426	192200	6900352500	297000	297000	297000	297000	0
122	20240426	192100	6900352500	297000	297000	297000	297000	490
123	20240426	192000	6900352500	297000	297000	297000	297000	0
124	20240426	191900	6900352500	297000	297000	297000	297000	0
125	20240426	191800	6900352500	297000	297000	297000	297000	0
126	20240426	191700	6900352500	297000	297000	297000	297000	0
127	20240426	191600	6900352500	297000	297000	297000	297000	0
128	20240426	191500	6900352500	297000	297000	297000	297000	0
129	20240426	191400	6900352500	297000	297000	297000	297000	0
130	20240426	191300	6900352500	297000	297000	297000	297000	0
131	20240426	191200	6900352500	297000	297000	297000	297000	0
132	20240426	191100	6900352500	297000	297000	297000	297000	0
133	20240426	191000	6900352500	297000	297000	297000	297000	0
134	20240426	190900	6900352500	297000	297000	297000	297000	0
135	20240426	190800	6900352500	297000	297000	297000	297000	0
136	20240426	190700	6900352500	297000	297000	297000	297000	0
137	20240426	190600	6900352500	297000	297000	297000	297000	0
138	20240426	190500	6900352500	297000	297000	297000	297000	0
139	20240426	190400	6900352500	297000	297000	297000	297000	0
140	20240426	190300	6900352500	297000	297000	297000	297000	0
141	20240426	190200	6900352500	297000	297000	297000	297000	0
142	20240426	190100	6900352500	297000	297000	297000	297000	0
143	20240426	190000	6900352500	297000	297000	297000	297000	0
144	20240426	185900	6900352500	297000	297000	297000	297000	0
145	20240426	185800	6900352500	297000	297000	297000	297000	0
146	20240426	185700	6900352500	297000	297000	297000	297000	0
147	20240426	185600	6900352500	297000	297000	297000	297000	0
148	20240426	185500	6900352500	297000	297000	297000	297000	0
149	20240426	185400	6900352500	297000	297000	297000	297000	0
150	20240426	185300	6900352500	297000	297000	297000	297000	0
151	20240426	185200	6900352500	297000	297000	297000	297000	0
152	20240426	185100	6900352500	297000	297000	297000	297000	490
153	20240426	185000	6900352500	297000	297000	297000	297000	0
154	20240426	184900	6900352500	297000	297000	297000	297000	0
155	20240426	184800	6900352500	297000	297000	297000	297000	0
156	20240426	184700	6900352500	297000	297000	297000	297000	0
157	20240426	184600	6900352500	297000	297000	297000	297000	0
158	20240426	184500	6900352500	297000	297000	297000	297000	0
159	20240426	184400	6900352500	297000	297000	297000	297000	0
160	20240426	184300	6900352500	297000	297000	297000	297000	0
161	20240426	184200	6900352500	297000	297000	297000	297000	0
162	20240426	184100	6900352500	297000	297000	297000	297000	0
163	20240426	184000	6900352500	297000	297000	297000	297000	0
164	20240426	183900	6900352500	297000	297000	297000	297000	0
165	20240426	183800	6900352500	297000	297000	297000	297000	0
166	20240426	183700	6900352500	297000	297000	297000	297000	0
167	20240426	183600	6900352500	297000	297000	297000	297000	0
168	20240426	183500	6900352500	297000	297000	297000	297000	0
169	20240426	183400	6900352500	297000	297000	297000	297000	0
170	20240426	183300	6900352500	297000	297000	297000	297000	0
171	20240426	183200	6900352500	297000	297000	297000	297000	0
172	20240426	183100	6900352500	297000	297000	297000	297000	0
173	20240426	183000	6900352500	297000	297000	297000	297000	0
174	20240426	182900	6900352500	297000	297000	297000	297000	0
175	20240426	182800	6900352500	297000	297000	297000	297000	0
176	20240426	182700	6900352500	297000	297000	297000	297000	0
177	20240426	182600	6900352500	297000	297000	297000	297000	0
178	20240426	182500	6900352500	297000	297000	297000	297000	0
179	20240426	182400	6900352500	297000	297000	297000	297000	0
180	20240426	182300	6900352500	297000	297000	297000	297000	0
181	20240426	182200	6900352500	297000	297000	297000	297000	0
182	20240426	182100	6900352500	297000	297000	297000	297000	490
183	20240426	182000	6900352500	297000	297000	297000	297000	0
184	20240426	181900	6900352500	297000	297000	297000	297000	0
185	20240426	181800	6900352500	297000	297000	297000	297000	0
186	20240426	181700	6900352500	297000	297000	297000	297000	0
187	20240426	181600	6900352500	297000	297000	297000	297000	0
188	20240426	181500	6900352500	297000	297000	297000	297000	0
189	20240426	181400	6900352500	297000	297000	297000	297000	0
190	20240426	181300	6900352500	297000	297000	297000	297000	0
191	20240426	181200	6900352500	297000	297000	297000	297000	0
192	20240426	181100	6900352500	297000	297000	297000	297000	0
193	20240426	181000	6900352500	297000	297000	297000	297000	0
194	20240426	180900	6900352500	297000	297000	297000	297000	0
195	20240426	180800	6900352500	297000	297000	297000	297000	0
196	20240426	180700	6900352500	297000	297000	297000	297000	0
197	20240426	180600	6900352500	297000	297000	297000	297000	0
198	20240426	180500	6900352500	297000	297000	297000	297000	0
199	20240426	180400	6900352500	297000	297000	297000	297000	0
200	20240426	180300	6900352500	297000	297000	297000	297000	0
201	20240426	180200	6900352500	297000	297000	297000	297000	0
202	20240426	180100	6900352500	297000	297000	297000	297000	0
203	20240426	180000	6900352500	297000	297000	297000	297000	0
204	20240426	175900	6900352500	297000	297000	297000	297000	0
205	20240426	175800	6900352500	297000	297000	297000	297000	0
206	20240426	175700	6900352500	297000	297000	297000	297000	0
207	20240426	175600	6900352500	297000	297000	297000	297000	0
208	20240426	175500	6900352500	297000	297000	297000	297000	0
209	20240426	175400	6900352500	297000	297000	297000	297000	0
210	20240426	175300	6900352500	297000	297000	297000	297000	0
211	20240426	175200	6900352500	297000	297000	297000	297000	0
212	20240426	175100	6900352500	297000	297000	297000	297000	490
213	20240426	175000	6900352500	297000	297000	297000	297000	0
214	20240426	174900	6900352500	297000	297000	297000	297000	0
215	20240426	174800	6900352500	297000	297000	297000	297000	0
216	20240426	174700	6900352500	297000	297000	297000	297000	0
217	20240426	174600	6900352500	297000	297000	297000	297000	0
218	20240426	174500	6900352500	297000	297000	297000	297000	0
219	20240426	174400	6900352500	297000	297000	297000	297000	0
220	20240426	174300	6900352500	297000	297000	297000	297000	0
221	20240426	174200	6900352500	297000	297000	297000	297000	0
222	20240426	174100	6900352500	297000	297000	297000	297000	0
223	20240426	174000	6900352500	297000	297000	297000	297000	0
224	20240426	173900	6900352500	297000	297000	297000	297000	0
225	20240426	173800	6900352500	297000	297000	297000	297000	0
226	20240426	173700	6900352500	297000	297000	297000	297000	0
227	20240426	173600	6900352500	297000	297000	297000	297000	0
228	20240426	173500	6900352500	297000	297000	297000	297000	0
229	20240426	173400	6900352500	297000	297000	297000	297000	0
230	20240426	173300	6900352500	297000	297000	297000	297000	0
231	20240426	173200	6900352500	297000	297000	297000	297000	0
232	20240426	173100	6900352500	297000	297000	297000	297000	0
233	20240426	173000	6900352500	297000	297000	297000	297000	0
234	20240426	172900	6900352500	297000	297000	297000	297000	0
235	20240426	172800	6900352500	297000	297000	297000	297000	0
236	20240426	172700	6900352500	297000	297000	297000	297000	0
237	20240426	172600	6900352500	297000	297000	297000	297000	0
238	20240426	172500	6900352500	297000	297000	297000	297000	0
239	20240426	172400	6900352500	297000	297000	297000	297000	0
240	20240426	172300	6900352500	297000	297000	297000	297000	0
241	20240426	172200	6900352500	297000	297000	297000	297000	0
242	20240426	172100	6900352500	297000	297000	297000	297000	490
243	20240426	172000	6900352500	297000	297000	297000	297000	0
244	20240426	171900	6900352500	297000	297000	297000	297000	0
245	20240426	171800	6900352500	297000	297000	297000	297000	0
246	20240426	171700	6900352500	297000	297000	297000	297000	0
247	20240426	171600	6900352500	297000	297000	297000	297000	0
248	20240426	171500	6900352500	297000	297000	297000	297000	0
249	20240426	171400	6900352500	297000	297000	297000	297000	0
250	20240426	171300	6900352500	297000	297000	297000	297000	0
251	20240426	171200	6900352500	297000	297000	297000	297000	0
252	20240426	171100	6900352500	297000	297000	297000	297000	0
253	20240426	171000	6900352500	297000	297000	297000	297000	0
254	20240426	170900	6900352500	297000	297000	297000	297000	0
255	20240426	170800	6900352500	297000	297000	297000	297000	0
256	20240426	170700	6900352500	297000	297000	297000	297000	0
257	20240426	170600	6900352500	297000	297000	297000	297000	0
258	20240426	170500	6900352500	297000	297000	297000	297000	0
259	20240426	170400	6900352500	297000	297000	297000	297000	0
260	20240426	170300	6900352500	297000	297000	297000	297000	0
261	20240426	170200	6900352500	297000	297000	297000	297000	0
262	20240426	170100	6900352500	297000	297000	297000	297000	0
263	20240426	170000	6900352500	297000	297000	297000	297000	0
264	20240426	165900	6900352500	297000	297000	297000	297000	0
265	20240426	165800	6900352500	297000	297000	297000	297000	0
266	20240426	165700	6900352500	297000	297000	297000	297000	0
267	20240426	165600	6900352500	297000	297000	297000	297000	0
268	20240426	165500	6900352500	297000	297000	297000	297000	0
269	20240426	165400	6900352500	297000	297000	297000	297000	0
270	20240426	165300	6900352500	297000	297000	297000	297000	0
271	20240426	165200	6900352500	297000	297000	297000	297000	0
272	20240426	165100	6900352500	297000	297000	297000	297000	490
273	20240426	165000	6900352500	297000	297000	297000	297000	0
274	20240426	164900	6900352500	297000	297000	297000	297000	0
275	20240426	164800	6900352500	297000	297000	297000	297000	0
276	20240426	164700	6900352500	297000	297000	297000	297000	0
277	20240426	164600	6900352500	297000	297000	297000	297000	0
278	20240426	164500	6900352500	297000	297000	297000	297000	0
279	20240426	164400	6900352500	297000	297000	297000	297000	0
280	20240426	164300	6900352500	297000	297000	297000	297000	0
281	20240426	164200	6900352500	297000	297000	297000	297000	0
282	20240426	164100	6900352500	297000	297000	297000	297000	0
283	20240426	164000	6900352500	297000	297000	297000	297000	0
284	20240426	163900	6900352500	297000	297000	297000	297000	0
285	20240426	163800	6900352500	297000	297000	297000	297000	0
286	20240426	163700	6900352500	297000	297000	297000	297000	0
287	20240426	163600	6900352500	297000	297000	297000	297000	0
288	20240426	163500	6900352500	297000	297000	297000	297000	0
289	20240426	163400	6900352500	297000	297000	297000	297000	0
290	20240426	163300	6900352500	297000	297000	297000	297000	0
291	20240426	163200	6900352500	297000	297000	297000	297000	0
292	20240426	163100	6900352500	297000	297000	297000	297000	0
293	20240426	163000	6900352500	297000	297000	297000	297000	0
294	20240426	162900	6900352500	297000	297000	297000	297000	0
295	20240426	162800	6900352500	297000	297000	297000	297000	0
296	20240426	162700	6900352500	297000	297000	297000	297000	0
297	20240426	162600	6900352500	297000	297000	297000	297000	0
298	20240426	162500	6900352500	297000	297000	297000	297000	0
299	20240426	162400	6900352500	297000	297000	297000	297000	0
300	20240426	162300	6900352500	297000	297000	297000	297000	0
301	20240426	162200	6900352500	297000	297000	297000	297000	0
302	20240426	162100	6900352500	297000	297000	297000	297000	490
303	20240426	162000	6900352500	297000	297000	297000	297000	0
304	20240426	161900	6900352500	297000	297000	297000	297000	0
305	20240426	161800	6900352500	297000	297000	297000	297000	0
306	20240426	161700	6900352500	297000	297000	297000	297000	0
307	20240426	161600	6900352500	297000	297000	297000	297000	0
308	20240426	161500	6900352500	297000	297000	297000	297000	0
309	20240426	161400	6900352500	297000	297000	297000	297000	0
310	20240426	161300	6900352500	297000	297000	297000	297000	0
311	20240426	161200	6900352500	297000	297000	297000	297000	0
312	20240426	161100	6900352500	297000	297000	297000	297000	0
313	20240426	161000	6900352500	297000	297000	297000	297000	0
314	20240426	160900	6900352500	297000	297000	297000	297000	0
315	20240426	160800	6900352500	297000	297000	297000	297000	0
316	20240426	160700	6900352500	297000	297000	297000	297000	0
317	20240426	160600	6900352500	297000	297000	297000	297000	0
318	20240426	160500	6900352500	297000	297000	297000	297000	0
319	20240426	160400	6900352500	297000	297000	297000	297000	0
320	20240426	160300	6900352500	297000	297000	297000	297000	0
321	20240426	160200	6900352500	297000	297000	297000	297000	0
322	20240426	160100	6900352500	297000	297000	297000	297000	0
323	20240426	160000	6900352500	297000	297000	297000	297000	0
324	20240426	155900	6900352500	297000	297000	297000	297000	0
325	20240426	155800	6900352500	297000	297000	297000	297000	0
326	20240426	155700	6900352500	297000	297000	297000	297000	0
327	20240426	155600	6900352500	297000	297000	297000	297000	0
328	20240426	155500	6900352500	297000	297000	297000	297000	0
329	20240426	155400	6900352500	297000	297000	297000	297000	0
330	20240426	155300	6900352500	297000	297000	297000	297000	0
331	20240426	155200	6900352500	297000	297000	297000	297000	0
332	20240426	155100	6900352500	297000	297000	297000	297000	490
333	20240426	155000	6900352500	297000	297000	297000	297000	0
334	20240426	154900	6900352500	297000	297000	297000	297000	0
335	20240426	154800	6900352500	297000	297000	297000	297000	0
336	20240426	154700	6900352500	297000	297000	297000	297000	0
337	20240426	154600	6900352500	297000	297000	297000	297000	0
338	20240426	154500	6900352500	297000	297000	297000	297000	0
339	20240426	154400	6900352500	297000	297000	297000	297000	0
340	20240426	154300	6900352500	297000	297000	297000	297000	0
341	20240426	154200	6900352500	297000	297000	297000	297000	0
342	20240426	154100	6900352500	297000	297000	297000	297000	0
343	20240426	154000	6900352500	297000	297000	297000	297000	0
344	20240426	153900	6900352500	297000	297000	297000	297000	0
345	20240426	153800	6900352500	297000	297000	297000	297000	0
346	20240426	153700	6900352500	297000	297000	297000	297000	0
347	20240426	153600	6900352500	297000	297000	297000	297000	0
348	20240426	153500	6900352500	297000	297000	297000	297000	0
349	20240426	153400	6900352500	297000	297000	297000	297000	0
350	20240426	153300	6900352500	297000	297000	297000	297000	0
351	20240426	153200	6900352500	297000	297000	297000	297000	0
352	20240426	153100	6900352500	297000	297000	297000	297000	0
353	20240426	153000	6900352500	297000	297000	297000	297000	490
354	20240426	152900	6754822500	297000	297000	297000	297000	0
355	20240426	152800	6754822500	297000	297000	297000	297000	0
356	20240426	152700	6754822500	297000	297000	297000	297000	0
357	20240426	152600	6754822500	297000	297000	297000	297000	0
358	20240426	152500	6754822500	297000	297000	297000	297000	0
359	20240426	152400	6754822500	297000	297000	297000	297000	0
360	20240426	152300	6754822500	297000	297000	297000	297000	0
361	20240426	152200	6754822500	297000	297000	297000	297000	0
362	20240426	152100	6754822500	297000	297000	297000	297000	0
363	20240426	152000	6754822500	297000	297000	297000	297000	0
364	20240426	151900	6754822500	297000	296500	297000	296000	169
365	20240426	151800	6704661500	296500	296000	296500	296000	11
366	20240426	151700	6701400500	296000	296000	296500	296000	67
367	20240426	151600	6681543500	296000	296500	296500	296000	23
368	20240426	151500	6674724500	296000	295500	296000	295500	313
369	20240426	151400	6582116500	295500	295500	296000	295500	48
370	20240426	151300	6567927000	295500	295500	295500	295500	3
371	20240426	151200	6567040500	295500	296000	296000	295500	58
372	20240426	151100	6549878000	296000	296000	296000	296000	73
373	20240426	151000	6528270000	296500	296500	296500	296000	53
374	20240426	150900	6512570000	296500	297000	297000	296500	32
375	20240426	150800	6503071500	296500	296500	297000	296500	29
376	20240426	150700	6494470500	296500	296000	296500	296000	26
377	20240426	150600	6486762000	296500	296500	297000	296500	78
378	20240426	150500	6463607000	296500	296500	296500	296500	33
379	20240426	150400	6453822500	297000	297000	297000	296500	105
380	20240426	150300	6422659000	296500	297000	297000	296500	15
381	20240426	150200	6418210500	296500	296500	297000	296500	34
382	20240426	150100	6408114500	296500	296500	296500	296500	2
383	20240426	150000	6407521500	297000	296500	297000	296000	195
384	20240426	145900	6349649000	296500	297000	297000	296000	6
385	20240426	145800	6347870000	297000	297000	297000	296000	58
386	20240426	145700	6330662000	297000	296500	297000	296500	28
387	20240426	145600	6322349500	296500	297000	297000	296500	37
388	20240426	145500	6311372000	297000	296000	297000	296000	146
389	20240426	145400	6268074000	296500	296500	297000	296500	244
390	20240426	145300	6195707500	296500	297000	297000	296500	23
391	20240426	145200	6188877000	296500	297000	297000	296500	12
392	20240426	145100	6185313500	296500	297000	297500	296500	101
393	20240426	145000	6155318500	297500	297000	297500	297000	45
394	20240426	144900	6141950500	297500	297000	297500	296500	162
395	20240426	144800	6093834000	296500	297500	297500	296500	127
396	20240426	144700	6056113000	297000	297500	297500	297000	7
397	20240426	144600	6054031000	297500	296500	297500	296500	81
398	20240426	144500	6029980500	297000	297000	297000	296500	33
399	20240426	144400	6020180500	297000	296500	297000	296500	28
400	20240426	144300	6011865500	297000	297000	297000	297000	15
401	20240426	144200	6007410500	297000	297000	297000	296500	49
402	20240426	144100	5992860000	297000	296500	297000	296500	104
403	20240426	144000	5961974500	297000	296500	297000	296500	30
404	20240426	143900	5953065000	297000	297000	297000	297000	19
405	20240426	143800	5947422000	296500	297000	297000	296500	12
406	20240426	143700	5943858500	296500	296500	296500	296500	41
407	20240426	143600	5931702000	297000	296500	297000	296500	12
408	20240426	143500	5928138500	296500	297000	297000	296500	66
409	20240426	143400	5908561500	297000	297000	297500	297000	94
410	20240426	143300	5880643000	297000	297000	297000	296500	109
411	20240426	143200	5848272000	297000	297000	297000	297000	18
412	20240426	143100	5842926000	297000	297500	298000	297000	131
413	20240426	143000	5803988000	297500	297500	297500	297000	63
414	20240426	142900	5785246000	297000	297500	297500	297000	45
415	20240426	142800	5771868500	297500	297500	297500	297500	7
416	20240426	142700	5769786000	297000	297000	297500	297000	37
417	20240426	142600	5758787000	297500	297500	297500	297000	18
418	20240426	142500	5753437500	297500	298000	298000	297500	200
419	20240426	142400	5693901500	298000	298000	298000	298000	34
420	20240426	142300	5683769500	298000	298000	298000	297500	37
421	20240426	142200	5672744000	298000	298000	298000	297500	93
422	20240426	142100	5645031500	298000	298000	298000	297500	129
423	20240426	142000	5606590000	298000	298000	298000	298000	172
424	20240426	141900	5555334000	298000	298000	298000	297500	54
425	20240426	141800	5539242500	298000	298000	298000	297500	48
426	20240426	141700	5524939500	298000	297500	298000	297500	22
427	20240426	141600	5518389500	298000	297500	298000	297500	28
428	20240426	141500	5510046500	297500	297500	297500	297000	146
429	20240426	141400	5466612500	297500	296500	297500	296500	203
430	20240426	141300	5406268500	297000	297000	297000	297000	50
431	20240426	141200	5391418500	297000	297000	297000	296500	10
432	20240426	141100	5388449000	297000	296500	297000	296500	23
433	20240426	141000	5381621000	296500	296500	296500	296000	102
434	20240426	140900	5351403500	296500	296000	296500	296000	25
435	20240426	140800	5343993000	296500	296500	296500	296000	38
436	20240426	140700	5332733000	296000	296000	296500	296000	23
437	20240426	140600	5325924500	296000	296500	297000	296000	112
438	20240426	140500	5292723500	297000	296500	297000	296500	40
439	20240426	140400	5280854500	296500	296000	297000	296000	40
440	20240426	140300	5269002500	296000	296500	296500	295500	80
441	20240426	140200	5245298500	296500	296500	297000	295500	83
442	20240426	140100	5220722500	297000	296000	297000	296000	72
443	20240426	140000	5199372000	296500	296500	297000	296000	79
444	20240426	135900	5175932500	297000	296500	297000	296500	59
445	20240426	135800	5158424500	296500	297000	297000	296500	30
446	20240426	135700	5149525500	296500	296500	296500	296000	47
447	20240426	135600	5135591500	296000	296500	297000	296000	64
448	20240426	135500	5116618000	297000	296500	297000	296000	93
449	20240426	135400	5089042000	296000	295500	296500	295500	44
450	20240426	135300	5076017000	296000	296000	296500	296000	86
451	20240426	135200	5050552500	296500	296000	297000	296000	94
452	20240426	135100	5022688500	296000	296000	296500	296000	28
453	20240426	135000	5014397500	296000	296500	297000	296000	100
454	20240426	134900	4984739000	296500	296000	297000	296000	156
455	20240426	134800	4938473000	296500	296500	296500	296000	53
456	20240426	134700	4922772500	296500	296000	296500	296000	38
457	20240426	134600	4911518000	296000	296000	296000	295500	50
458	20240426	134500	4896730500	295500	295500	296000	295500	64
459	20240426	134400	4877798500	295500	296000	296500	295500	98
460	20240426	134300	4848794000	296000	296000	296500	296000	68
461	20240426	134200	4828656000	296000	297000	297000	296000	62
462	20240426	134100	4810272000	296000	296500	297000	296000	124
463	20240426	134000	4773489500	296500	296500	297500	296500	48
464	20240426	133900	4759242000	296500	297000	297500	296500	101
465	20240426	133800	4729249000	297000	297500	297500	297000	64
466	20240426	133700	4710210000	297500	297500	297500	297000	115
467	20240426	133600	4676011000	297500	297000	297500	297000	28
468	20240426	133500	4667689000	297000	297500	297500	297000	45
469	20240426	133400	4654316000	297500	297500	298000	297000	146
470	20240426	133300	4610916500	297500	297500	297500	297500	46
471	20240426	133200	4597231500	297500	297500	297500	297500	2
472	20240426	133100	4596636500	297500	297500	297500	297500	42
473	20240426	133000	4584141500	297500	297500	297500	297500	69
474	20240426	132900	4563614000	298000	297500	298000	297500	216
475	20240426	132800	4499330500	297500	297500	297500	297000	54
476	20240426	132700	4483268500	297500	297000	297500	296500	150
477	20240426	132600	4438718500	296500	297000	297000	296500	66
478	20240426	132500	4419117000	296500	297000	297000	296500	3
479	20240426	132400	4418226500	297000	297000	297000	297000	26
480	20240426	132300	4410504500	297000	297000	297000	296500	9
481	20240426	132200	4407832000	296500	296500	296500	296000	178
482	20240426	132100	4355058500	297000	297000	297000	297000	47
483	20240426	132000	4341099500	297000	296500	297000	296500	47
484	20240426	131900	4327160500	297000	297000	297000	297000	45
485	20240426	131800	4313795500	296500	297000	297000	296500	41
486	20240426	131700	4301622000	297000	297000	297000	297000	13
487	20240426	131600	4297761000	297000	297000	297000	297000	11
488	20240426	131500	4294494000	296500	297000	297000	296500	3
489	20240426	131400	4293603500	297000	296500	297000	296500	56
490	20240426	131300	4276997000	296500	296500	296500	296500	7
491	20240426	131200	4274921500	296500	296500	296500	296500	27
492	20240426	131100	4266916000	296500	296500	297000	296500	76
493	20240426	131000	4244381000	296500	296500	296500	296500	128
494	20240426	130900	4206429000	297000	297000	297000	296500	33
495	20240426	130800	4196637500	297000	297000	297000	296500	13
496	20240426	130700	4192778000	297000	296500	297000	296500	52
497	20240426	130600	4177359000	296500	296000	297000	296000	183
498	20240426	130500	4123141000	296000	295500	296000	295500	95
499	20240426	130400	4095058500	295500	295000	295500	295000	27
500	20240426	130300	4087080500	295000	295000	295500	295000	147
501	20240426	130200	4043715000	295000	295000	295000	294500	9
502	20240426	130100	4041061000	294500	295000	295000	294500	24
503	20240426	130000	4033992500	295000	295000	295000	295000	2
504	20240426	125900	4033402500	294500	295000	295000	294500	2
505	20240426	125800	4032813000	295000	295000	295000	295000	1
506	20240426	125700	4032518000	294500	295000	295000	294500	7
507	20240426	125600	4030453500	294500	295000	295000	294500	6
508	20240426	125500	4028686000	295000	295000	295000	295000	14
509	20240426	125400	4024556000	295000	294500	295000	294500	24
510	20240426	125300	4017476500	295500	295500	295500	295500	1
511	20240426	125200	4017181000	295500	294500	295500	294500	119
512	20240426	125100	3982125500	294500	294500	294500	294500	0
513	20240426	125000	3982125500	294500	295000	295000	294500	4
514	20240426	124900	3980946500	294500	295000	295000	294500	54
515	20240426	124800	3965038500	295500	295000	295500	295000	4
516	20240426	124700	3963858000	295000	295000	295000	295000	0
517	20240426	124600	3963858000	295000	294500	295000	294500	10
518	20240426	124500	3960908500	295500	295500	295500	295500	1
519	20240426	124400	3960613000	295500	295000	295500	295000	44
520	20240426	124300	3947618000	295500	294500	295500	294500	104
521	20240426	124200	3916887000	295000	295000	295000	295000	89
522	20240426	124100	3890632000	295000	295000	295000	295000	0
523	20240426	124000	3890632000	295000	295000	295000	295000	3
524	20240426	123900	3889747000	294500	294500	294500	294500	2
525	20240426	123800	3889158000	295000	295000	295000	295000	4
526	20240426	123700	3887978000	295000	295000	295000	295000	2
527	20240426	123600	3887388000	294500	294500	294500	294500	9
528	20240426	123500	3884737500	294500	294500	294500	294500	1
529	20240426	123400	3884443000	294500	294500	294500	294500	5
530	20240426	123300	3882970500	294500	294500	294500	294500	4
531	20240426	123200	3881792500	294500	294500	294500	294500	2
532	20240426	123100	3881203500	294500	295000	295000	294500	4
533	20240426	123000	3880024000	294500	294500	294500	294500	1
534	20240426	122900	3879729500	294500	294500	294500	294500	0
535	20240426	122800	3879729500	294500	294500	294500	294500	1
536	20240426	122700	3879435000	294500	294500	294500	294500	0
537	20240426	122600	3879435000	294500	294500	294500	294500	25
538	20240426	122500	3872072500	294500	294500	294500	294500	10
539	20240426	122400	3869127500	294000	294000	294000	294000	1
540	20240426	122300	3868833500	294000	294000	294000	294000	0
541	20240426	122200	3868833500	294000	294000	294000	294000	1
542	20240426	122100	3868539500	294000	294000	294000	294000	1
543	20240426	122000	3868245500	294500	294500	294500	294500	22
544	20240426	121900	3861766500	294500	294500	294500	294500	4
545	20240426	121800	3860588500	294500	294500	294500	294500	21
546	20240426	121700	3854404000	294500	294500	294500	294500	0
547	20240426	121600	3854404000	294500	294500	294500	294500	1
548	20240426	121500	3854109500	294500	294500	294500	294500	3
549	20240426	121400	3853226000	294500	294500	294500	294500	0
550	20240426	121300	3853226000	294500	294500	294500	294500	1
551	20240426	121200	3852931500	295000	294500	295000	294500	5
552	20240426	121100	3851457500	294500	294500	294500	294500	1
553	20240426	121000	3851163000	294500	294500	294500	294500	16
554	20240426	120900	3846451000	295000	295000	295000	294500	63
555	20240426	120800	3827866500	295000	294500	295000	294500	74
556	20240426	120700	3806073000	294500	294500	294500	294500	1
557	20240426	120600	3805778500	294000	294000	294000	294000	0
558	20240426	120500	3805778500	294000	294000	294000	294000	1
559	20240426	120400	3805484500	294000	294000	294000	294000	0
560	20240426	120300	3805484500	294000	294000	294000	294000	5
561	20240426	120200	3804014500	294000	294000	294000	294000	4
562	20240426	120100	3802838500	294000	294000	294000	294000	0
563	20240426	120000	3802838500	294000	294000	294000	294000	0
564	20240426	115900	3802838500	294000	294000	294000	294000	1
565	20240426	115800	3802544500	294000	294500	294500	294000	261
566	20240426	115700	3725681500	295000	295000	295000	295000	0
567	20240426	115600	3725681500	295000	295000	295000	295000	0
568	20240426	115500	3725681500	295000	295000	295000	295000	2
569	20240426	115400	3725091500	294500	294500	294500	294500	30
570	20240426	115300	3716256500	295500	295000	295500	294500	10
571	20240426	115200	3713305000	295000	295000	295000	295000	14
572	20240426	115100	3709175000	294500	294500	294500	294500	0
573	20240426	115000	3709175000	294500	295000	295000	294500	8
574	20240426	114900	3706815500	295000	295000	295000	295000	0
575	20240426	114800	3706815500	295000	295000	295500	295000	35
576	20240426	114700	3696488000	295000	295000	295000	295000	2
577	20240426	114600	3695898000	295000	295000	295000	295000	0
578	20240426	114500	3695898000	295000	295500	295500	295000	2
579	20240426	114400	3695307500	295500	295500	295500	295500	0
580	20240426	114300	3695307500	295500	295500	295500	295500	27
581	20240426	114200	3687329000	295500	295500	295500	295500	1
582	20240426	114100	3687033500	295500	295000	295500	295000	37
583	20240426	114000	3676100500	295500	295000	295500	295000	60
584	20240426	113900	3658390500	295000	295500	295500	295000	51
585	20240426	113800	3643320500	295000	295500	295500	295000	5
586	20240426	113700	3641843500	295000	295000	295000	295000	10
587	20240426	113600	3638893500	295000	296000	296000	295000	40
588	20240426	113500	3627070000	296000	296000	296000	296000	7
589	20240426	113400	3624998000	296000	296000	296000	296000	2
590	20240426	113300	3624406000	296000	296500	297000	296000	47
591	20240426	113200	3610474500	297500	297000	297500	296500	156
592	20240426	113100	3564127500	297000	296500	297000	296500	48
593	20240426	113000	3549879500	296500	297000	297000	296500	7
594	20240426	112900	3547801000	297000	297500	297500	297000	44
595	20240426	112800	3534713500	297500	297000	297500	297000	85
596	20240426	112700	3509467000	297000	297000	297000	296500	13
597	20240426	112600	3505606500	296500	296500	296500	296500	1
598	20240426	112500	3505310000	296500	297000	297000	296500	2
599	20240426	112400	3504716500	297000	297000	297500	297000	139
600	20240426	112300	3463432500	297500	297000	297500	297000	210
601	20240426	112200	3401045500	297000	296500	297000	296000	354
602	20240426	112100	3296054000	296500	296000	296500	296000	62
603	20240426	112000	3277676500	296500	296500	296500	296500	11
604	20240426	111900	3274415000	296500	296500	296500	296500	1
605	20240426	111800	3274118500	296000	296000	296000	296000	0
606	20240426	111700	3274118500	296000	296000	296000	296000	6
607	20240426	111600	3272342500	296500	296000	296500	296000	16
608	20240426	111500	3267599000	296000	296000	296000	296000	0
609	20240426	111400	3267599000	296000	295500	296000	295500	12
610	20240426	111300	3264052500	295500	295500	295500	295500	36
611	20240426	111200	3253414500	295500	296000	296000	295500	119
612	20240426	111100	3218191000	296000	296000	296000	296000	1
613	20240426	111000	3217895000	296000	296500	296500	296000	32
614	20240426	110900	3208422000	296000	296000	296000	296000	11
615	20240426	110800	3205166000	296500	296500	296500	296000	22
616	20240426	110700	3198646000	296000	296000	296500	296000	261
617	20240426	110600	3121323500	296000	295000	296000	295000	92
618	20240426	110500	3094137000	295500	295500	295500	295500	0
619	20240426	110400	3094137000	295500	295500	295500	295500	58
620	20240426	110300	3076998000	295000	295500	295500	295000	50
621	20240426	110200	3062230000	295500	295500	295500	295500	16
622	20240426	110100	3057502000	296000	296000	296500	296000	84
623	20240426	110000	3032622500	296000	296500	296500	296000	30
624	20240426	105900	3023734500	297000	297000	297500	296500	399
625	20240426	105800	2905242000	297000	296500	297500	296500	517
626	20240426	105700	2751811500	296500	296500	296500	296500	2
627	20240426	105600	2751218500	296500	296000	296500	296000	221
628	20240426	105500	2685793500	295500	295500	295500	295500	1
629	20240426	105400	2685498000	295500	295500	295500	295500	51
630	20240426	105300	2670427500	295500	296000	296000	295500	33
631	20240426	105200	2660673000	296000	295500	296000	295500	86
632	20240426	105100	2635218000	295500	295500	295500	295500	73
633	20240426	105000	2613646500	295500	295000	295500	295000	197
634	20240426	104900	2555517000	295000	295000	295000	295000	73
635	20240426	104800	2533982000	295000	294000	295000	294000	98
636	20240426	104700	2505122000	294500	294500	294500	294500	10
637	20240426	104600	2502177000	294500	294500	294500	294500	38
638	20240426	104500	2490986000	294000	294500	294500	294000	4
639	20240426	104400	2489809000	294500	294500	295000	294000	45
640	20240426	104300	2476556000	294500	294500	294500	294500	16
641	20240426	104200	2471844000	294500	294500	294500	294500	15
642	20240426	104100	2467426500	294500	295000	295000	294500	220
643	20240426	104000	2402636000	295000	295000	295000	295000	2
644	20240426	103900	2402046000	294500	295000	295000	294500	2
645	20240426	103800	2401456500	295000	295000	295000	295000	13
646	20240426	103700	2397621500	294500	295000	295000	294500	12
647	20240426	103600	2394082000	295000	294500	295000	294500	346
648	20240426	103500	2292173000	294500	294500	294500	294500	10
649	20240426	103400	2289228000	294500	294000	294500	294000	6
650	20240426	103300	2287463000	294000	294000	294000	294000	136
651	20240426	103200	2247479000	294000	294000	294000	294000	8
652	20240426	103100	2245127000	293500	293500	293500	293500	3
653	20240426	103000	2244246500	293500	294000	294000	293500	8
654	20240426	102900	2241895500	294000	293500	294000	293500	101
655	20240426	102800	2212248000	293500	293500	293500	293500	30
656	20240426	102700	2203443000	293500	293500	293500	293500	36
657	20240426	102600	2192877000	293500	293500	293500	293500	0
658	20240426	102500	2192877000	293500	293000	293500	293000	111
659	20240426	102400	2160349500	293000	292500	293000	292500	3
660	20240426	102300	2159471000	293000	293000	293000	293000	27
661	20240426	102200	2151560000	293000	292500	293000	292500	156
662	20240426	102100	2105926000	292000	292000	292000	292000	3
663	20240426	102000	2105050000	292000	292000	292000	292000	3
664	20240426	101900	2104174000	292500	292500	292500	292500	8
665	20240426	101800	2101834000	292000	292000	292000	292000	0
666	20240426	101700	2101834000	292000	292500	292500	292000	7
667	20240426	101600	2099787000	291500	291500	292000	291500	128
668	20240426	101500	2062414000	291500	291500	291500	291500	4
669	20240426	101400	2061248000	291500	292000	292000	291500	172
670	20240426	101300	2011033500	292000	292000	292000	292000	4
671	20240426	101200	2009865500	292000	292000	292000	292000	11
672	20240426	101100	2006653500	292000	292000	292000	292000	1
673	20240426	101000	2006361500	292500	292500	292500	292000	33
674	20240426	100900	1996716000	292500	292500	292500	292500	40
675	20240426	100800	1985016000	292500	292500	292500	292500	2
676	20240426	100700	1984431000	292500	292500	293000	292500	14
677	20240426	100600	1980334000	292500	292500	292500	292500	9
678	20240426	100500	1977701500	292500	292500	292500	292500	6
679	20240426	100400	1975946500	292000	292000	292500	292000	7
680	20240426	100300	1973901000	292500	293000	293000	292500	103
681	20240426	100200	1943773000	293500	293500	293500	293500	122
682	20240426	100100	1907966000	293500	293500	293500	293500	11
683	20240426	100000	1904737500	293000	293000	293000	292500	95
684	20240426	095900	1876904000	293000	293500	294000	293000	207
685	20240426	095800	1816156000	293500	294000	294000	293500	3
686	20240426	095700	1815274500	294000	294000	294000	294000	6
687	20240426	095600	1813510500	294000	294000	294000	293500	56
688	20240426	095500	1797063000	294000	294500	294500	294000	44
689	20240426	095400	1784126500	294000	294000	294000	294000	77
690	20240426	095300	1761488500	294000	294000	294000	294000	39
691	20240426	095200	1750022500	294500	293500	294500	293500	17
692	20240426	095100	1745018500	294500	294500	294500	294500	0
693	20240426	095000	1745018500	294500	293500	294500	293500	96
694	20240426	094900	1716841500	293500	294500	294500	293500	188
695	20240426	094800	1661605500	294500	294500	294500	294500	48
696	20240426	094700	1647469500	295000	295000	295000	295000	8
697	20240426	094600	1645109500	294500	294500	295000	294500	161
698	20240426	094500	1597692000	294500	294500	294500	294500	31
699	20240426	094400	1588562500	294500	294500	294500	294500	7
700	20240426	094300	1586501000	295000	294500	295000	294500	12
701	20240426	094200	1582963500	294500	294500	294500	294500	52
702	20240426	094100	1567649500	294500	294500	294500	294500	1
703	20240426	094000	1567355000	295000	295000	295000	295000	1
704	20240426	093900	1567060000	295000	295000	295000	295000	1
705	20240426	093800	1566765000	294000	294500	294500	294000	36
706	20240426	093700	1556171000	294500	294500	294500	294500	61
707	20240426	093600	1538206500	295000	294500	295000	294500	41
708	20240426	093500	1526131500	294500	294500	294500	294500	35
709	20240426	093400	1515824000	294000	293500	294000	293500	52
710	20240426	093300	1500536500	294000	294500	294500	294000	86
711	20240426	093200	1475250500	294500	294500	294500	294500	69
712	20240426	093100	1454930000	294000	294500	294500	294000	13
713	20240426	093000	1451102000	294500	294500	294500	294500	2
714	20240426	092900	1450513000	294000	294000	294000	294000	16
715	20240426	092800	1445809000	294500	294500	294500	294500	6
716	20240426	092700	1444042000	294000	295000	295000	294000	71
717	20240426	092600	1423109000	294500	295000	295000	294500	84
718	20240426	092500	1398353500	295000	295000	295000	295000	75
719	20240426	092400	1376228500	295000	294500	295000	294500	81
720	20240426	092300	1352364000	294500	295000	295500	294500	82
721	20240426	092200	1328174000	295000	295000	295000	295000	9
722	20240426	092100	1325519000	295000	295000	295000	295000	1
723	20240426	092000	1325224000	295000	295500	295500	295000	12
724	20240426	091900	1321679500	295000	295000	295500	295000	113
725	20240426	091800	1288322000	295000	295000	295000	294500	130
726	20240426	091700	1249973000	295000	295500	296000	295000	81
727	20240426	091600	1226037500	295500	295500	296000	295500	89
728	20240426	091500	1199737500	295500	295500	296000	295500	50
729	20240426	091400	1184962000	295500	295500	296000	295500	103
730	20240426	091300	1154525000	295000	295500	296000	295000	224
731	20240426	091200	1088376000	295000	295000	295000	294500	202
732	20240426	091100	1028817000	295000	295500	295500	295000	211
733	20240426	091000	966483000	296000	295500	296000	295500	101
734	20240426	090900	936634000	296000	295500	296000	295500	119
735	20240426	090800	901460500	295500	295000	295500	294500	185
736	20240426	090700	846889500	295000	295500	296000	295000	626
737	20240426	090600	661890500	296000	295500	296000	295000	179
738	20240426	090500	608975500	295500	295500	296000	294500	206
739	20240426	090400	548118000	295000	295000	296500	294500	483
740	20240426	090300	405500500	294500	293000	294500	292000	851
741	20240426	090200	155707000	292500	292500	293000	292000	63
742	20240426	090100	137275000	293000	293000	293000	291500	38
743	20240426	090000	126162000	293000	293500	293500	292000	430