KissMeData/063080/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	194100	413316050	29650	29650	29650	29650	491
3	20240426	194000	413316050	29650	29650	29650	29650	0
4	20240426	193900	413316050	29650	29650	29650	29650	0
5	20240426	193800	413316050	29650	29650	29650	29650	0
6	20240426	193700	413316050	29650	29650	29650	29650	0
7	20240426	193600	413316050	29650	29650	29650	29650	0
8	20240426	193500	413316050	29650	29650	29650	29650	0
9	20240426	193400	413316050	29650	29650	29650	29650	0
10	20240426	193300	413316050	29650	29650	29650	29650	0
11	20240426	193200	413316050	29650	29650	29650	29650	0
12	20240426	193100	413316050	29650	29650	29650	29650	0
13	20240426	193000	413316050	29650	29650	29650	29650	0
14	20240426	192900	413316050	29650	29650	29650	29650	0
15	20240426	192800	413316050	29650	29650	29650	29650	0
16	20240426	192700	413316050	29650	29650	29650	29650	0
17	20240426	192600	413316050	29650	29650	29650	29650	0
18	20240426	192500	413316050	29650	29650	29650	29650	0
19	20240426	192400	413316050	29650	29650	29650	29650	0
20	20240426	192300	413316050	29650	29650	29650	29650	0
21	20240426	192200	413316050	29650	29650	29650	29650	0
22	20240426	192100	413316050	29650	29650	29650	29650	0
23	20240426	192000	413316050	29650	29650	29650	29650	0
24	20240426	191900	413316050	29650	29650	29650	29650	0
25	20240426	191800	413316050	29650	29650	29650	29650	0
26	20240426	191700	413316050	29650	29650	29650	29650	0
27	20240426	191600	413316050	29650	29650	29650	29650	0
28	20240426	191500	413316050	29650	29650	29650	29650	0
29	20240426	191400	413316050	29650	29650	29650	29650	0
30	20240426	191300	413316050	29650	29650	29650	29650	0
31	20240426	191200	413316050	29650	29650	29650	29650	0
32	20240426	191100	413316050	29650	29650	29650	29650	491
33	20240426	191000	413316050	29650	29650	29650	29650	0
34	20240426	190900	413316050	29650	29650	29650	29650	0
35	20240426	190800	413316050	29650	29650	29650	29650	0
36	20240426	190700	413316050	29650	29650	29650	29650	0
37	20240426	190600	413316050	29650	29650	29650	29650	0
38	20240426	190500	413316050	29650	29650	29650	29650	0
39	20240426	190400	413316050	29650	29650	29650	29650	0
40	20240426	190300	413316050	29650	29650	29650	29650	0
41	20240426	190200	413316050	29650	29650	29650	29650	0
42	20240426	190100	413316050	29650	29650	29650	29650	0
43	20240426	190000	413316050	29650	29650	29650	29650	0
44	20240426	185900	413316050	29650	29650	29650	29650	0
45	20240426	185800	413316050	29650	29650	29650	29650	0
46	20240426	185700	413316050	29650	29650	29650	29650	0
47	20240426	185600	413316050	29650	29650	29650	29650	0
48	20240426	185500	413316050	29650	29650	29650	29650	0
49	20240426	185400	413316050	29650	29650	29650	29650	0
50	20240426	185300	413316050	29650	29650	29650	29650	0
51	20240426	185200	413316050	29650	29650	29650	29650	0
52	20240426	185100	413316050	29650	29650	29650	29650	0
53	20240426	185000	413316050	29650	29650	29650	29650	0
54	20240426	184900	413316050	29650	29650	29650	29650	0
55	20240426	184800	413316050	29650	29650	29650	29650	0
56	20240426	184700	413316050	29650	29650	29650	29650	0
57	20240426	184600	413316050	29650	29650	29650	29650	0
58	20240426	184500	413316050	29650	29650	29650	29650	0
59	20240426	184400	413316050	29650	29650	29650	29650	0
60	20240426	184300	413316050	29650	29650	29650	29650	0
61	20240426	184200	413316050	29650	29650	29650	29650	0
62	20240426	184100	413316050	29650	29650	29650	29650	491
63	20240426	184000	413316050	29650	29650	29650	29650	0
64	20240426	183900	413316050	29650	29650	29650	29650	0
65	20240426	183800	413316050	29650	29650	29650	29650	0
66	20240426	183700	413316050	29650	29650	29650	29650	0
67	20240426	183600	413316050	29650	29650	29650	29650	0
68	20240426	183500	413316050	29650	29650	29650	29650	0
69	20240426	183400	413316050	29650	29650	29650	29650	0
70	20240426	183300	413316050	29650	29650	29650	29650	0
71	20240426	183200	413316050	29650	29650	29650	29650	0
72	20240426	183100	413316050	29650	29650	29650	29650	0
73	20240426	183000	413316050	29650	29650	29650	29650	0
74	20240426	182900	413316050	29650	29650	29650	29650	0
75	20240426	182800	413316050	29650	29650	29650	29650	0
76	20240426	182700	413316050	29650	29650	29650	29650	0
77	20240426	182600	413316050	29650	29650	29650	29650	0
78	20240426	182500	413316050	29650	29650	29650	29650	0
79	20240426	182400	413316050	29650	29650	29650	29650	0
80	20240426	182300	413316050	29650	29650	29650	29650	0
81	20240426	182200	413316050	29650	29650	29650	29650	0
82	20240426	182100	413316050	29650	29650	29650	29650	0
83	20240426	182000	413316050	29650	29650	29650	29650	0
84	20240426	181900	413316050	29650	29650	29650	29650	0
85	20240426	181800	413316050	29650	29650	29650	29650	0
86	20240426	181700	413316050	29650	29650	29650	29650	0
87	20240426	181600	413316050	29650	29650	29650	29650	0
88	20240426	181500	413316050	29650	29650	29650	29650	0
89	20240426	181400	413316050	29650	29650	29650	29650	0
90	20240426	181300	413316050	29650	29650	29650	29650	0
91	20240426	181200	413316050	29650	29650	29650	29650	0
92	20240426	181100	413316050	29650	29650	29650	29650	491
93	20240426	181000	413316050	29650	29650	29650	29650	0
94	20240426	180900	413316050	29650	29650	29650	29650	0
95	20240426	180800	413316050	29650	29650	29650	29650	0
96	20240426	180700	413316050	29650	29650	29650	29650	0
97	20240426	180600	413316050	29650	29650	29650	29650	0
98	20240426	180500	413316050	29650	29650	29650	29650	0
99	20240426	180400	413316050	29650	29650	29650	29650	0
100	20240426	180300	413316050	29650	29650	29650	29650	0
101	20240426	180200	413316050	29650	29650	29650	29650	0
102	20240426	180100	413316050	29650	29650	29650	29650	0
103	20240426	180000	413316050	29650	29650	29650	29650	0
104	20240426	175900	413316050	29650	29650	29650	29650	0
105	20240426	175800	413316050	29650	29650	29650	29650	0
106	20240426	175700	413316050	29650	29650	29650	29650	0
107	20240426	175600	413316050	29650	29650	29650	29650	0
108	20240426	175500	413316050	29650	29650	29650	29650	0
109	20240426	175400	413316050	29650	29650	29650	29650	0
110	20240426	175300	413316050	29650	29650	29650	29650	0
111	20240426	175200	413316050	29650	29650	29650	29650	0
112	20240426	175100	413316050	29650	29650	29650	29650	0
113	20240426	175000	413316050	29650	29650	29650	29650	0
114	20240426	174900	413316050	29650	29650	29650	29650	0
115	20240426	174800	413316050	29650	29650	29650	29650	0
116	20240426	174700	413316050	29650	29650	29650	29650	0
117	20240426	174600	413316050	29650	29650	29650	29650	0
118	20240426	174500	413316050	29650	29650	29650	29650	0
119	20240426	174400	413316050	29650	29650	29650	29650	0
120	20240426	174300	413316050	29650	29650	29650	29650	0
121	20240426	174200	413316050	29650	29650	29650	29650	0
122	20240426	174100	413316050	29650	29650	29650	29650	491
123	20240426	174000	413316050	29650	29650	29650	29650	0
124	20240426	173900	413316050	29650	29650	29650	29650	0
125	20240426	173800	413316050	29650	29650	29650	29650	0
126	20240426	173700	413316050	29650	29650	29650	29650	0
127	20240426	173600	413316050	29650	29650	29650	29650	0
128	20240426	173500	413316050	29650	29650	29650	29650	0
129	20240426	173400	413316050	29650	29650	29650	29650	0
130	20240426	173300	413316050	29650	29650	29650	29650	0
131	20240426	173200	413316050	29650	29650	29650	29650	0
132	20240426	173100	413316050	29650	29650	29650	29650	0
133	20240426	173000	413316050	29650	29650	29650	29650	0
134	20240426	172900	413316050	29650	29650	29650	29650	0
135	20240426	172800	413316050	29650	29650	29650	29650	0
136	20240426	172700	413316050	29650	29650	29650	29650	0
137	20240426	172600	413316050	29650	29650	29650	29650	0
138	20240426	172500	413316050	29650	29650	29650	29650	0
139	20240426	172400	413316050	29650	29650	29650	29650	0
140	20240426	172300	413316050	29650	29650	29650	29650	0
141	20240426	172200	413316050	29650	29650	29650	29650	0
142	20240426	172100	413316050	29650	29650	29650	29650	0
143	20240426	172000	413316050	29650	29650	29650	29650	0
144	20240426	171900	413316050	29650	29650	29650	29650	0
145	20240426	171800	413316050	29650	29650	29650	29650	0
146	20240426	171700	413316050	29650	29650	29650	29650	0
147	20240426	171600	413316050	29650	29650	29650	29650	0
148	20240426	171500	413316050	29650	29650	29650	29650	0
149	20240426	171400	413316050	29650	29650	29650	29650	0
150	20240426	171300	413316050	29650	29650	29650	29650	0
151	20240426	171200	413316050	29650	29650	29650	29650	0
152	20240426	171100	413316050	29650	29650	29650	29650	491
153	20240426	171000	413316050	29650	29650	29650	29650	0
154	20240426	170900	413316050	29650	29650	29650	29650	0
155	20240426	170800	413316050	29650	29650	29650	29650	0
156	20240426	170700	413316050	29650	29650	29650	29650	0
157	20240426	170600	413316050	29650	29650	29650	29650	0
158	20240426	170500	413316050	29650	29650	29650	29650	0
159	20240426	170400	413316050	29650	29650	29650	29650	0
160	20240426	170300	413316050	29650	29650	29650	29650	0
161	20240426	170200	413316050	29650	29650	29650	29650	0
162	20240426	170100	413316050	29650	29650	29650	29650	0
163	20240426	170000	413316050	29650	29650	29650	29650	0
164	20240426	165900	413316050	29650	29650	29650	29650	0
165	20240426	165800	413316050	29650	29650	29650	29650	0
166	20240426	165700	413316050	29650	29650	29650	29650	0
167	20240426	165600	413316050	29650	29650	29650	29650	0
168	20240426	165500	413316050	29650	29650	29650	29650	0
169	20240426	165400	413316050	29650	29650	29650	29650	0
170	20240426	165300	413316050	29650	29650	29650	29650	0
171	20240426	165200	413316050	29650	29650	29650	29650	0
172	20240426	165100	413316050	29650	29650	29650	29650	0
173	20240426	165000	413316050	29650	29650	29650	29650	0
174	20240426	164900	413316050	29650	29650	29650	29650	0
175	20240426	164800	413316050	29650	29650	29650	29650	0
176	20240426	164700	413316050	29650	29650	29650	29650	0
177	20240426	164600	413316050	29650	29650	29650	29650	0
178	20240426	164500	413316050	29650	29650	29650	29650	0
179	20240426	164400	413316050	29650	29650	29650	29650	0
180	20240426	164300	413316050	29650	29650	29650	29650	0
181	20240426	164200	413316050	29650	29650	29650	29650	0
182	20240426	164100	413316050	29650	29650	29650	29650	491
183	20240426	164000	413316050	29650	29650	29650	29650	0
184	20240426	163900	413316050	29650	29650	29650	29650	0
185	20240426	163800	413316050	29650	29650	29650	29650	0
186	20240426	163700	413316050	29650	29650	29650	29650	0
187	20240426	163600	413316050	29650	29650	29650	29650	0
188	20240426	163500	413316050	29650	29650	29650	29650	0
189	20240426	163400	413316050	29650	29650	29650	29650	0
190	20240426	163300	413316050	29650	29650	29650	29650	0
191	20240426	163200	413316050	29650	29650	29650	29650	0
192	20240426	163100	413316050	29650	29650	29650	29650	0
193	20240426	163000	413316050	29650	29650	29650	29650	0
194	20240426	162900	413316050	29650	29650	29650	29650	0
195	20240426	162800	413316050	29650	29650	29650	29650	0
196	20240426	162700	413316050	29650	29650	29650	29650	0
197	20240426	162600	413316050	29650	29650	29650	29650	0
198	20240426	162500	413316050	29650	29650	29650	29650	0
199	20240426	162400	413316050	29650	29650	29650	29650	0
200	20240426	162300	413316050	29650	29650	29650	29650	0
201	20240426	162200	413316050	29650	29650	29650	29650	0
202	20240426	162100	413316050	29650	29650	29650	29650	0
203	20240426	162000	413316050	29650	29650	29650	29650	0
204	20240426	161900	413316050	29650	29650	29650	29650	0
205	20240426	161800	413316050	29650	29650	29650	29650	0
206	20240426	161700	413316050	29650	29650	29650	29650	0
207	20240426	161600	413316050	29650	29650	29650	29650	0
208	20240426	161500	413316050	29650	29650	29650	29650	0
209	20240426	161400	413316050	29650	29650	29650	29650	0
210	20240426	161300	413316050	29650	29650	29650	29650	0
211	20240426	161200	413316050	29650	29650	29650	29650	0
212	20240426	161100	413316050	29650	29650	29650	29650	491
213	20240426	161000	413316050	29650	29650	29650	29650	0
214	20240426	160900	413316050	29650	29650	29650	29650	0
215	20240426	160800	413316050	29650	29650	29650	29650	0
216	20240426	160700	413316050	29650	29650	29650	29650	0
217	20240426	160600	413316050	29650	29650	29650	29650	0
218	20240426	160500	413316050	29650	29650	29650	29650	0
219	20240426	160400	413316050	29650	29650	29650	29650	0
220	20240426	160300	413316050	29650	29650	29650	29650	0
221	20240426	160200	413316050	29650	29650	29650	29650	0
222	20240426	160100	413316050	29650	29650	29650	29650	0
223	20240426	160000	413316050	29650	29650	29650	29650	0
224	20240426	155900	413316050	29650	29650	29650	29650	0
225	20240426	155800	413316050	29650	29650	29650	29650	0
226	20240426	155700	413316050	29650	29650	29650	29650	0
227	20240426	155600	413316050	29650	29650	29650	29650	0
228	20240426	155500	413316050	29650	29650	29650	29650	0
229	20240426	155400	413316050	29650	29650	29650	29650	0
230	20240426	155300	413316050	29650	29650	29650	29650	0
231	20240426	155200	413316050	29650	29650	29650	29650	0
232	20240426	155100	413316050	29650	29650	29650	29650	0
233	20240426	155000	413316050	29650	29650	29650	29650	0
234	20240426	154900	413316050	29650	29650	29650	29650	0
235	20240426	154800	413316050	29650	29650	29650	29650	0
236	20240426	154700	413316050	29650	29650	29650	29650	0
237	20240426	154600	413316050	29650	29650	29650	29650	0
238	20240426	154500	413316050	29650	29650	29650	29650	0
239	20240426	154400	413316050	29650	29650	29650	29650	0
240	20240426	154300	413316050	29650	29650	29650	29650	0
241	20240426	154200	413316050	29650	29650	29650	29650	0
242	20240426	154100	413316050	29650	29650	29650	29650	491
243	20240426	154000	413316050	29650	29650	29650	29650	0
244	20240426	153900	413316050	29650	29650	29650	29650	0
245	20240426	153800	413316050	29650	29650	29650	29650	0
246	20240426	153700	413316050	29650	29650	29650	29650	0
247	20240426	153600	413316050	29650	29650	29650	29650	0
248	20240426	153500	413316050	29650	29650	29650	29650	0
249	20240426	153400	413316050	29650	29650	29650	29650	0
250	20240426	153300	413316050	29650	29650	29650	29650	0
251	20240426	153200	413316050	29650	29650	29650	29650	0
252	20240426	153100	413316050	29650	29650	29650	29650	0
253	20240426	153000	413316050	29650	29650	29650	29650	491
254	20240426	152900	398757900	29650	29650	29650	29650	0
255	20240426	152800	398757900	29650	29650	29650	29650	0
256	20240426	152700	398757900	29650	29650	29650	29650	0
257	20240426	152600	398757900	29650	29650	29650	29650	0
258	20240426	152500	398757900	29650	29650	29650	29650	0
259	20240426	152400	398757900	29650	29650	29650	29650	0
260	20240426	152300	398757900	29650	29650	29650	29650	0
261	20240426	152200	398757900	29650	29650	29650	29650	0
262	20240426	152100	398757900	29650	29650	29650	29650	0
263	20240426	152000	398757900	29650	29650	29650	29650	0
264	20240426	151900	398757900	29650	29650	29650	29650	35
265	20240426	151800	397720150	29700	29650	29700	29650	91
266	20240426	151700	395019450	29650	29650	29650	29650	0
267	20240426	151600	395019450	29650	29650	29650	29650	39
268	20240426	151500	393863100	29650	29650	29650	29650	38
269	20240426	151400	392736400	29650	29650	29650	29650	25
270	20240426	151300	391995150	29650	29650	29650	29650	44
271	20240426	151200	390690550	29650	29700	29700	29650	540
272	20240426	151100	374652600	29750	29750	29750	29750	0
273	20240426	151000	374652600	29750	29700	29750	29700	2
274	20240426	150900	374593150	29700	29700	29700	29700	28
275	20240426	150800	373761550	29700	29700	29700	29700	0
276	20240426	150700	373761550	29700	29700	29700	29700	0
277	20240426	150600	373761550	29700	29750	29750	29700	88
278	20240426	150500	371143600	29750	29750	29750	29750	320
279	20240426	150400	361623600	29750	29750	29750	29750	94
280	20240426	150300	358827100	29750	29750	29750	29750	20
281	20240426	150200	358232100	29750	29750	29750	29750	100
282	20240426	150100	355257100	29750	29750	29800	29750	455
283	20240426	150000	341717400	29800	29800	29800	29800	11
284	20240426	145900	341389600	29850	29850	29850	29850	1
285	20240426	145800	341359750	29750	29750	29750	29750	0
286	20240426	145700	341359750	29750	29800	29800	29750	524
287	20240426	145600	325759750	29750	29750	29750	29750	5
288	20240426	145500	325611000	29750	29700	29750	29700	198
289	20240426	145400	319720550	29750	29700	29750	29700	117
290	20240426	145300	316245600	29650	29700	29700	29650	26
291	20240426	145200	315474600	29650	29650	29650	29650	2
292	20240426	145100	315415300	29650	29650	29650	29650	0
293	20240426	145000	315415300	29650	29650	29650	29650	816
294	20240426	144900	291220900	29650	29650	29650	29650	35
295	20240426	144800	290183150	29700	29700	29700	29700	450
296	20240426	144700	276818150	29700	29700	29700	29700	87
297	20240426	144600	274234250	29750	29750	29750	29750	1
298	20240426	144500	274204500	29750	29750	29750	29750	1
299	20240426	144400	274174750	29750	29750	29750	29750	0
300	20240426	144300	274174750	29750	29750	29750	29750	0
301	20240426	144200	274174750	29750	29750	29750	29750	1
302	20240426	144100	274145000	29700	29700	29700	29700	0
303	20240426	144000	274145000	29700	29700	29700	29700	0
304	20240426	143900	274145000	29700	29700	29700	29700	24
305	20240426	143800	273432200	29700	29700	29700	29700	16
306	20240426	143700	272957000	29700	29700	29700	29700	0
307	20240426	143600	272957000	29700	29700	29700	29700	0
308	20240426	143500	272957000	29700	29700	29700	29700	20
309	20240426	143400	272363000	29700	29700	29700	29700	0
310	20240426	143300	272363000	29700	29700	29700	29700	310
311	20240426	143200	263156000	29750	29750	29750	29750	0
312	20240426	143100	263156000	29750	29750	29750	29750	0
313	20240426	143000	263156000	29750	29750	29750	29750	107
314	20240426	142900	259972750	29750	29750	29750	29750	0
315	20240426	142800	259972750	29750	29750	29750	29750	0
316	20240426	142700	259972750	29750	29750	29750	29750	121
317	20240426	142600	256373000	29800	29800	29800	29800	0
318	20240426	142500	256373000	29800	29800	29800	29800	0
319	20240426	142400	256373000	29800	29800	29800	29800	2
320	20240426	142300	256313400	29800	29800	29800	29800	0
321	20240426	142200	256313400	29800	29800	29800	29800	0
322	20240426	142100	256313400	29800	29750	29800	29750	56
323	20240426	142000	254647350	29750	29750	29750	29750	1
324	20240426	141900	254617600	29800	29800	29800	29800	1
325	20240426	141800	254587800	29750	29750	29750	29750	6
326	20240426	141700	254409300	29800	29800	29800	29800	12
327	20240426	141600	254051700	29800	29800	29800	29800	2
328	20240426	141500	253992100	29800	29800	29800	29800	6
329	20240426	141400	253813300	29800	29800	29800	29800	10
330	20240426	141300	253515300	29800	29800	29800	29800	0
331	20240426	141200	253515300	29800	29800	29800	29800	0
332	20240426	141100	253515300	29800	29800	29800	29800	0
333	20240426	141000	253515300	29800	29800	29800	29800	0
334	20240426	140900	253515300	29800	29800	29800	29800	48
335	20240426	140800	252084900	29800	29800	29800	29800	2
336	20240426	140700	252025300	29800	29800	29800	29800	0
337	20240426	140600	252025300	29800	29800	29800	29800	0
338	20240426	140500	252025300	29800	29800	29800	29800	0
339	20240426	140400	252025300	29800	29800	29800	29800	1
340	20240426	140300	251995500	29750	29750	29750	29750	0
341	20240426	140200	251995500	29750	29750	29750	29750	0
342	20240426	140100	251995500	29750	29750	29750	29750	104
343	20240426	140000	248901500	29750	29750	29750	29750	110
344	20240426	135900	245629000	29750	29750	29750	29750	10
345	20240426	135800	245331500	29750	29750	29750	29750	0
346	20240426	135700	245331500	29750	29750	29750	29750	40
347	20240426	135600	244141500	29750	29750	29750	29750	2
348	20240426	135500	244082000	29750	29750	29750	29750	3
349	20240426	135400	243992750	29700	29700	29700	29700	30
350	20240426	135300	243101750	29700	29700	29700	29700	0
351	20240426	135200	243101750	29700	29700	29700	29700	0
352	20240426	135100	243101750	29700	29700	29700	29700	0
353	20240426	135000	243101750	29700	29700	29700	29700	0
354	20240426	134900	243101750	29700	29700	29700	29700	0
355	20240426	134800	243101750	29700	29700	29700	29700	0
356	20240426	134700	243101750	29700	29700	29700	29700	5
357	20240426	134600	242953250	29700	29700	29700	29700	0
358	20240426	134500	242953250	29700	29700	29700	29700	0
359	20240426	134400	242953250	29700	29700	29700	29700	0
360	20240426	134300	242953250	29700	29700	29700	29700	1
361	20240426	134200	242923550	29650	29650	29650	29650	0
362	20240426	134100	242923550	29650	29650	29650	29650	267
363	20240426	134000	235007000	29700	29700	29700	29700	0
364	20240426	133900	235007000	29700	29700	29700	29700	2
365	20240426	133800	234947600	29700	29700	29700	29700	99
366	20240426	133700	232007300	29700	29700	29700	29700	10
367	20240426	133600	231710300	29700	29750	29750	29700	98
368	20240426	133500	228799600	29750	29750	29750	29750	1
369	20240426	133400	228769850	29750	29750	29750	29750	23
370	20240426	133300	228085600	29750	29750	29750	29750	0
371	20240426	133200	228085600	29750	29750	29750	29750	1
372	20240426	133100	228055850	29800	29800	29800	29800	1
373	20240426	133000	228026050	29800	29800	29800	29800	0
374	20240426	132900	228026050	29800	29800	29800	29800	0
375	20240426	132800	228026050	29800	29800	29800	29800	2
376	20240426	132700	227966450	29750	29750	29750	29750	1
377	20240426	132600	227936700	29700	29750	29750	29700	32
378	20240426	132500	226986250	29750	29750	29750	29750	18
379	20240426	132400	226450750	29800	29800	29800	29800	0
380	20240426	132300	226450750	29800	29800	29800	29800	8
381	20240426	132200	226212350	29800	29800	29800	29800	1
382	20240426	132100	226182550	29800	29800	29800	29800	0
383	20240426	132000	226182550	29800	29800	29800	29800	0
384	20240426	131900	226182550	29800	29800	29800	29800	0
385	20240426	131800	226182550	29800	29800	29800	29800	33
386	20240426	131700	225199150	29850	29850	29850	29850	0
387	20240426	131600	225199150	29850	29850	29850	29850	0
388	20240426	131500	225199150	29850	29850	29850	29850	0
389	20240426	131400	225199150	29850	29850	29850	29850	0
390	20240426	131300	225199150	29850	29850	29850	29850	1
391	20240426	131200	225169300	29850	29850	29850	29850	14
392	20240426	131100	224751400	29850	29850	29850	29850	1
393	20240426	131000	224721550	29700	29800	29800	29700	109
394	20240426	130900	221473450	29800	29800	29800	29800	1
395	20240426	130800	221443650	29800	29800	29800	29800	2
396	20240426	130700	221384050	29800	29800	29800	29800	20
397	20240426	130600	220788050	29800	29800	29800	29800	118
398	20240426	130500	217271650	29700	29700	29700	29700	0
399	20240426	130400	217271650	29700	29700	29700	29700	2
400	20240426	130300	217212250	29800	29800	29800	29800	0
401	20240426	130200	217212250	29800	29800	29800	29800	1
402	20240426	130100	217182450	29650	29650	29650	29650	0
403	20240426	130000	217182450	29650	29650	29650	29650	0
404	20240426	125900	217182450	29650	29650	29650	29650	24
405	20240426	125800	216470850	29700	29700	29700	29700	2
406	20240426	125700	216411450	29700	29700	29700	29700	0
407	20240426	125600	216411450	29700	29700	29700	29700	5
408	20240426	125500	216262950	29700	29700	29700	29700	8
409	20240426	125400	216025350	29700	29700	29700	29700	7
410	20240426	125300	215817450	29700	29700	29700	29700	78
411	20240426	125200	213500850	29750	29750	29750	29750	228
412	20240426	125100	206717850	29800	29800	29800	29800	0
413	20240426	125000	206717850	29800	29800	29800	29800	0
414	20240426	124900	206717850	29800	29800	29800	29800	0
415	20240426	124800	206717850	29800	29800	29800	29800	1
416	20240426	124700	206688050	29800	29800	29800	29800	1
417	20240426	124600	206658250	29800	29800	29800	29800	2
418	20240426	124500	206598650	29800	29800	29800	29800	0
419	20240426	124400	206598650	29800	29800	29800	29800	0
420	20240426	124300	206598650	29800	29800	29800	29800	2
421	20240426	124200	206539050	29800	29800	29800	29800	1
422	20240426	124100	206509250	29800	29800	29800	29800	162
423	20240426	124000	201681650	29800	29800	29800	29800	0
424	20240426	123900	201681650	29800	29800	29800	29800	0
425	20240426	123800	201681650	29800	29800	29800	29800	0
426	20240426	123700	201681650	29800	29800	29800	29800	781
427	20240426	123600	178407850	29800	29800	29800	29800	0
428	20240426	123500	178407850	29800	29800	29800	29800	0
429	20240426	123400	178407850	29800	29800	29800	29800	50
430	20240426	123300	176917850	29800	29800	29800	29800	30
431	20240426	123200	176023850	29750	29750	29750	29750	0
432	20240426	123100	176023850	29750	29750	29750	29750	340
433	20240426	123000	165908850	29750	29750	29750	29750	1
434	20240426	122900	165879100	29700	29700	29700	29700	25
435	20240426	122800	165136600	29750	29750	29750	29750	20
436	20240426	122700	164541600	29750	29750	29750	29750	0
437	20240426	122600	164541600	29750	29700	29750	29700	92
438	20240426	122500	161806700	29700	29700	29700	29700	0
439	20240426	122400	161806700	29700	29700	29700	29700	2
440	20240426	122300	161747300	29700	29750	29750	29700	192
441	20240426	122200	156040300	29750	29750	29750	29750	143
442	20240426	122100	151786050	29750	29750	29750	29750	0
443	20240426	122000	151786050	29750	29750	29750	29750	0
444	20240426	121900	151786050	29750	29750	29750	29750	0
445	20240426	121800	151786050	29750	29750	29750	29750	0
446	20240426	121700	151786050	29750	29750	29750	29750	167
447	20240426	121600	146817800	29750	29750	29750	29750	20
448	20240426	121500	146222800	29700	29700	29700	29700	0
449	20240426	121400	146222800	29700	29700	29700	29700	0
450	20240426	121300	146222800	29700	29700	29700	29700	0
451	20240426	121200	146222800	29700	29700	29700	29700	0
452	20240426	121100	146222800	29700	29700	29700	29700	0
453	20240426	121000	146222800	29700	29700	29700	29700	101
454	20240426	120900	143223100	29650	29650	29650	29650	0
455	20240426	120800	143223100	29650	29650	29650	29650	0
456	20240426	120700	143223100	29650	29650	29650	29650	0
457	20240426	120600	143223100	29650	29650	29650	29650	0
458	20240426	120500	143223100	29650	29650	29650	29650	0
459	20240426	120400	143223100	29650	29650	29650	29650	0
460	20240426	120300	143223100	29650	29650	29650	29650	0
461	20240426	120200	143223100	29650	29650	29650	29650	0
462	20240426	120100	143223100	29650	29650	29650	29650	0
463	20240426	120000	143223100	29650	29650	29650	29650	5
464	20240426	115900	143074850	29650	29650	29650	29650	13
465	20240426	115800	142689400	29650	29650	29650	29650	0
466	20240426	115700	142689400	29650	29650	29650	29650	18
467	20240426	115600	142155700	29650	29650	29650	29650	0
468	20240426	115500	142155700	29650	29650	29650	29650	1
469	20240426	115400	142126050	29700	29700	29700	29700	0
470	20240426	115300	142126050	29700	29700	29700	29700	1
471	20240426	115200	142096350	29700	29700	29700	29700	0
472	20240426	115100	142096350	29700	29700	29700	29700	0
473	20240426	115000	142096350	29700	29700	29700	29700	0
474	20240426	114900	142096350	29700	29700	29700	29700	0
475	20240426	114800	142096350	29700	29700	29700	29700	0
476	20240426	114700	142096350	29700	29700	29700	29700	155
477	20240426	114600	137492850	29650	29650	29650	29650	30
478	20240426	114500	136603350	29650	29650	29650	29650	22
479	20240426	114400	135951050	29700	29700	29700	29700	3
480	20240426	114300	135861950	29700	29700	29700	29700	0
481	20240426	114200	135861950	29700	29700	29700	29700	5
482	20240426	114100	135713450	29700	29700	29700	29700	0
483	20240426	114000	135713450	29700	29700	29700	29700	39
484	20240426	113900	134555150	29650	29650	29650	29650	0
485	20240426	113800	134555150	29650	29650	29650	29650	28
486	20240426	113700	133724950	29700	29700	29700	29700	0
487	20240426	113600	133724950	29700	29700	29700	29700	4
488	20240426	113500	133606150	29700	29700	29700	29700	7
489	20240426	113400	133398250	29700	29700	29700	29700	43
490	20240426	113300	132121150	29700	29700	29700	29700	7
491	20240426	113200	131913250	29700	29700	29700	29700	1
492	20240426	113100	131883550	29600	29650	29650	29600	50
493	20240426	113000	130403400	29650	29650	29650	29650	50
494	20240426	112900	128920900	29650	29650	29650	29650	0
495	20240426	112800	128920900	29650	29650	29650	29650	0
496	20240426	112700	128920900	29650	29650	29650	29650	0
497	20240426	112600	128920900	29650	29650	29650	29650	0
498	20240426	112500	128920900	29650	29650	29650	29650	0
499	20240426	112400	128920900	29650	29650	29650	29650	0
500	20240426	112300	128920900	29650	29650	29650	29650	0
501	20240426	112200	128920900	29650	29650	29650	29650	1
502	20240426	112100	128891250	29600	29600	29600	29600	0
503	20240426	112000	128891250	29600	29600	29600	29600	56
504	20240426	111900	127233650	29600	29600	29600	29600	0
505	20240426	111800	127233650	29600	29600	29600	29600	0
506	20240426	111700	127233650	29600	29600	29600	29600	0
507	20240426	111600	127233650	29600	29600	29700	29600	7
508	20240426	111500	127026350	29600	29600	29600	29600	1
509	20240426	111400	126996750	29700	29700	29700	29600	22
510	20240426	111300	126344550	29600	29600	29600	29600	0
511	20240426	111200	126344550	29600	29600	29700	29550	185
512	20240426	111100	120872050	29600	29600	29600	29600	0
513	20240426	111000	120872050	29600	29600	29600	29600	181
514	20240426	110900	115514450	29600	29600	29600	29600	55
515	20240426	110800	113886450	29600	29600	29600	29600	4
516	20240426	110700	113768050	29600	29600	29600	29600	0
517	20240426	110600	113768050	29600	29600	29600	29600	3
518	20240426	110500	113679250	29600	29600	29600	29600	82
519	20240426	110400	111252050	29700	29600	29700	29600	73
520	20240426	110300	109087450	29750	29750	29750	29750	0
521	20240426	110200	109087450	29750	29750	29750	29750	0
522	20240426	110100	109087450	29750	29750	29750	29750	1
523	20240426	110000	109057700	29750	29750	29750	29750	1
524	20240426	105900	109027950	29600	29600	29600	29600	234
525	20240426	105800	102101550	29600	29600	29600	29600	50
526	20240426	105700	100621550	29600	29600	29600	29600	0
527	20240426	105600	100621550	29600	29650	29650	29600	70
528	20240426	105500	98549000	29600	29600	29600	29600	150
529	20240426	105400	94109000	29650	29750	29750	29650	92
530	20240426	105300	91378100	29650	29650	29650	29650	0
531	20240426	105200	91378100	29650	29650	29650	29650	0
532	20240426	105100	91378100	29650	29650	29650	29650	0
533	20240426	105000	91378100	29650	29650	29650	29650	104
534	20240426	104900	88294500	29650	29650	29650	29650	14
535	20240426	104800	87879400	29650	29650	29650	29600	193
536	20240426	104700	82158650	29700	29700	29700	29700	23
537	20240426	104600	81475550	29750	29750	29750	29750	0
538	20240426	104500	81475550	29750	29750	29750	29750	0
539	20240426	104400	81475550	29750	29750	29750	29750	5
540	20240426	104300	81326800	29750	29750	29750	29750	0
541	20240426	104200	81326800	29750	29750	29750	29750	1
542	20240426	104100	81297050	29700	29700	29700	29700	0
543	20240426	104000	81297050	29700	29700	29700	29700	70
544	20240426	103900	79218050	29750	29750	29750	29750	3
545	20240426	103800	79128800	29750	29750	29750	29750	1
546	20240426	103700	79099050	29700	29700	29700	29700	1
547	20240426	103600	79069350	29700	29750	29750	29700	20
548	20240426	103500	78474600	29750	29700	29750	29700	4
549	20240426	103400	78355750	29700	29700	29700	29700	0
550	20240426	103300	78355750	29700	29700	29700	29700	0
551	20240426	103200	78355750	29700	29700	29700	29700	0
552	20240426	103100	78355750	29700	29700	29700	29700	5
553	20240426	103000	78207250	29700	29700	29700	29700	12
554	20240426	102900	77850850	29700	29700	29700	29700	16
555	20240426	102800	77375650	29650	29650	29650	29650	0
556	20240426	102700	77375650	29650	29650	29650	29650	0
557	20240426	102600	77375650	29650	29650	29650	29650	0
558	20240426	102500	77375650	29650	29650	29650	29650	0
559	20240426	102400	77375650	29650	29650	29650	29650	0
560	20240426	102300	77375650	29650	29650	29650	29650	0
561	20240426	102200	77375650	29650	29650	29650	29650	0
562	20240426	102100	77375650	29650	29650	29650	29650	15
563	20240426	102000	76930900	29650	29650	29650	29650	70
564	20240426	101900	74855400	29700	29650	29700	29650	18
565	20240426	101800	74321350	29650	29700	29700	29650	104
566	20240426	101700	71233500	29700	29700	29700	29700	42
567	20240426	101600	69986100	29700	29700	29700	29700	11
568	20240426	101500	69659400	29700	29700	29700	29700	40
569	20240426	101400	68471400	29750	29750	29750	29750	0
570	20240426	101300	68471400	29750	29750	29750	29700	44
571	20240426	101200	67163900	29750	29700	29750	29700	64
572	20240426	101100	65263000	29700	29750	29750	29700	239
573	20240426	101000	58163900	29750	29750	29750	29750	40
574	20240426	100900	56973900	29750	29750	29750	29750	34
575	20240426	100800	55962400	29800	29800	29800	29800	0
576	20240426	100700	55962400	29800	29800	29800	29800	1
577	20240426	100600	55932600	29750	29750	29750	29750	17
578	20240426	100500	55426850	29700	29750	29750	29700	21
579	20240426	100400	54802650	29800	29750	29800	29750	15
580	20240426	100300	54356350	29750	29750	29750	29750	33
581	20240426	100200	53374600	29750	29750	29750	29750	75
582	20240426	100100	51143350	29850	29850	29850	29850	17
583	20240426	100000	50635900	29800	29800	29850	29800	48
584	20240426	095900	49205450	29850	29850	29850	29850	51
585	20240426	095800	47683100	29850	29850	29850	29850	0
586	20240426	095700	47683100	29850	29850	29850	29850	11
587	20240426	095600	47354750	29950	29950	29950	29950	0
588	20240426	095500	47354750	29950	29950	29950	29950	1
589	20240426	095400	47324800	29900	29900	29900	29900	38
590	20240426	095300	46188600	29900	29900	29900	29900	0
591	20240426	095200	46188600	29900	29900	29900	29900	0
592	20240426	095100	46188600	29900	29800	29900	29800	32
593	20240426	095000	45234800	29800	29850	29850	29800	10
594	20240426	094900	44936750	29850	29850	29850	29850	0
595	20240426	094800	44936750	29850	29850	29850	29850	4
596	20240426	094700	44817350	29900	29900	29900	29900	1
597	20240426	094600	44787450	29850	29850	29850	29850	3
598	20240426	094500	44697900	29850	29850	29850	29850	2
599	20240426	094400	44638200	29850	29850	29850	29850	0
600	20240426	094300	44638200	29850	29850	29850	29850	0
601	20240426	094200	44638200	29850	29850	29850	29850	0
602	20240426	094100	44638200	29850	29850	29850	29850	4
603	20240426	094000	44518800	29850	29850	29850	29850	6
604	20240426	093900	44339700	29850	29850	29850	29850	30
605	20240426	093800	43444200	29800	29800	29850	29800	121
606	20240426	093700	39837350	29850	29850	29850	29850	4
607	20240426	093600	39717950	29850	29850	29850	29850	4
608	20240426	093500	39598550	29800	29850	29850	29800	75
609	20240426	093400	37362800	29850	29850	29850	29850	102
610	20240426	093300	34318100	29900	29900	29900	29900	10
611	20240426	093200	34019100	29900	29900	29900	29900	0
612	20240426	093100	34019100	29900	29900	29900	29900	75
613	20240426	093000	31776600	29900	29900	29900	29900	2
614	20240426	092900	31716800	29900	29900	29900	29900	13
615	20240426	092800	31328100	29900	29900	29900	29900	31
616	20240426	092700	30401200	29900	29900	29900	29900	9
617	20240426	092600	30132100	29900	29900	29900	29900	2
618	20240426	092500	30072300	29900	29850	29900	29850	28
619	20240426	092400	29236350	29850	29850	29850	29850	66
620	20240426	092300	27266250	29900	29900	29900	29900	0
621	20240426	092200	27266250	29900	29900	29900	29900	11
622	20240426	092100	26937350	29900	29900	29900	29900	36
623	20240426	092000	25860950	29900	29900	29900	29900	64
624	20240426	091900	23947350	29900	29900	29900	29900	8
625	20240426	091800	23708150	29850	29900	29900	29850	219
626	20240426	091700	17169350	29900	29900	29900	29900	3
627	20240426	091600	17079650	29950	29900	29950	29900	50
628	20240426	091500	15584050	29900	29900	29900	29900	11
629	20240426	091400	15255150	29950	29950	29950	29950	14
630	20240426	091300	14835850	29900	29950	29950	29900	11
631	20240426	091200	14506900	29900	29950	29950	29900	80
632	20240426	091100	12114400	29950	29950	29950	29950	3
633	20240426	091000	12024550	29950	29950	29950	29950	51
634	20240426	090900	10497100	29950	29950	29950	29950	31
635	20240426	090800	9568650	29950	29950	29950	29950	44
636	20240426	090700	8250850	29950	29950	29950	29950	93
637	20240426	090600	5465500	30000	30000	30000	30000	6
638	20240426	090500	5285500	30050	30050	30050	30050	1
639	20240426	090400	5255450	30100	30100	30100	30100	0
640	20240426	090300	5255450	30100	30100	30100	30100	0
641	20240426	090200	5255450	30100	30100	30100	30100	4
642	20240426	090100	5135050	30100	30150	30150	30100	3
643	20240426	090000	5044650	29850	29850	29850	29850	169