KissMeData/092730/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	200300	714624600	25750	25750	25750	25750	406
3	20240426	200200	714624600	25750	25750	25750	25750	0
4	20240426	200100	714624600	25750	25750	25750	25750	0
5	20240426	200000	714624600	25750	25750	25750	25750	0
6	20240426	195900	714624600	25750	25750	25750	25750	0
7	20240426	195800	714624600	25750	25750	25750	25750	0
8	20240426	195700	714624600	25750	25750	25750	25750	0
9	20240426	195600	714624600	25750	25750	25750	25750	0
10	20240426	195500	714624600	25750	25750	25750	25750	0
11	20240426	195400	714624600	25750	25750	25750	25750	0
12	20240426	195300	714624600	25750	25750	25750	25750	0
13	20240426	195200	714624600	25750	25750	25750	25750	0
14	20240426	195100	714624600	25750	25750	25750	25750	0
15	20240426	195000	714624600	25750	25750	25750	25750	0
16	20240426	194900	714624600	25750	25750	25750	25750	0
17	20240426	194800	714624600	25750	25750	25750	25750	0
18	20240426	194700	714624600	25750	25750	25750	25750	0
19	20240426	194600	714624600	25750	25750	25750	25750	0
20	20240426	194500	714624600	25750	25750	25750	25750	0
21	20240426	194400	714624600	25750	25750	25750	25750	0
22	20240426	194300	714624600	25750	25750	25750	25750	0
23	20240426	194200	714624600	25750	25750	25750	25750	0
24	20240426	194100	714624600	25750	25750	25750	25750	0
25	20240426	194000	714624600	25750	25750	25750	25750	0
26	20240426	193900	714624600	25750	25750	25750	25750	0
27	20240426	193800	714624600	25750	25750	25750	25750	0
28	20240426	193700	714624600	25750	25750	25750	25750	0
29	20240426	193600	714624600	25750	25750	25750	25750	0
30	20240426	193500	714624600	25750	25750	25750	25750	0
31	20240426	193400	714624600	25750	25750	25750	25750	0
32	20240426	193300	714624600	25750	25750	25750	25750	406
33	20240426	193200	714624600	25750	25750	25750	25750	0
34	20240426	193100	714624600	25750	25750	25750	25750	0
35	20240426	193000	714624600	25750	25750	25750	25750	0
36	20240426	192900	714624600	25750	25750	25750	25750	0
37	20240426	192800	714624600	25750	25750	25750	25750	0
38	20240426	192700	714624600	25750	25750	25750	25750	0
39	20240426	192600	714624600	25750	25750	25750	25750	0
40	20240426	192500	714624600	25750	25750	25750	25750	0
41	20240426	192400	714624600	25750	25750	25750	25750	0
42	20240426	192300	714624600	25750	25750	25750	25750	0
43	20240426	192200	714624600	25750	25750	25750	25750	0
44	20240426	192100	714624600	25750	25750	25750	25750	0
45	20240426	192000	714624600	25750	25750	25750	25750	0
46	20240426	191900	714624600	25750	25750	25750	25750	0
47	20240426	191800	714624600	25750	25750	25750	25750	0
48	20240426	191700	714624600	25750	25750	25750	25750	0
49	20240426	191600	714624600	25750	25750	25750	25750	0
50	20240426	191500	714624600	25750	25750	25750	25750	0
51	20240426	191400	714624600	25750	25750	25750	25750	0
52	20240426	191300	714624600	25750	25750	25750	25750	0
53	20240426	191200	714624600	25750	25750	25750	25750	0
54	20240426	191100	714624600	25750	25750	25750	25750	0
55	20240426	191000	714624600	25750	25750	25750	25750	0
56	20240426	190900	714624600	25750	25750	25750	25750	0
57	20240426	190800	714624600	25750	25750	25750	25750	0
58	20240426	190700	714624600	25750	25750	25750	25750	0
59	20240426	190600	714624600	25750	25750	25750	25750	0
60	20240426	190500	714624600	25750	25750	25750	25750	0
61	20240426	190400	714624600	25750	25750	25750	25750	0
62	20240426	190300	714624600	25750	25750	25750	25750	406
63	20240426	190200	714624600	25750	25750	25750	25750	0
64	20240426	190100	714624600	25750	25750	25750	25750	0
65	20240426	190000	714624600	25750	25750	25750	25750	0
66	20240426	185900	714624600	25750	25750	25750	25750	0
67	20240426	185800	714624600	25750	25750	25750	25750	0
68	20240426	185700	714624600	25750	25750	25750	25750	0
69	20240426	185600	714624600	25750	25750	25750	25750	0
70	20240426	185500	714624600	25750	25750	25750	25750	0
71	20240426	185400	714624600	25750	25750	25750	25750	0
72	20240426	185300	714624600	25750	25750	25750	25750	0
73	20240426	185200	714624600	25750	25750	25750	25750	0
74	20240426	185100	714624600	25750	25750	25750	25750	0
75	20240426	185000	714624600	25750	25750	25750	25750	0
76	20240426	184900	714624600	25750	25750	25750	25750	0
77	20240426	184800	714624600	25750	25750	25750	25750	0
78	20240426	184700	714624600	25750	25750	25750	25750	0
79	20240426	184600	714624600	25750	25750	25750	25750	0
80	20240426	184500	714624600	25750	25750	25750	25750	0
81	20240426	184400	714624600	25750	25750	25750	25750	0
82	20240426	184300	714624600	25750	25750	25750	25750	0
83	20240426	184200	714624600	25750	25750	25750	25750	0
84	20240426	184100	714624600	25750	25750	25750	25750	0
85	20240426	184000	714624600	25750	25750	25750	25750	0
86	20240426	183900	714624600	25750	25750	25750	25750	0
87	20240426	183800	714624600	25750	25750	25750	25750	0
88	20240426	183700	714624600	25750	25750	25750	25750	0
89	20240426	183600	714624600	25750	25750	25750	25750	0
90	20240426	183500	714624600	25750	25750	25750	25750	0
91	20240426	183400	714624600	25750	25750	25750	25750	0
92	20240426	183300	714624600	25750	25750	25750	25750	406
93	20240426	183200	714624600	25750	25750	25750	25750	0
94	20240426	183100	714624600	25750	25750	25750	25750	0
95	20240426	183000	714624600	25750	25750	25750	25750	0
96	20240426	182900	714624600	25750	25750	25750	25750	0
97	20240426	182800	714624600	25750	25750	25750	25750	0
98	20240426	182700	714624600	25750	25750	25750	25750	0
99	20240426	182600	714624600	25750	25750	25750	25750	0
100	20240426	182500	714624600	25750	25750	25750	25750	0
101	20240426	182400	714624600	25750	25750	25750	25750	0
102	20240426	182300	714624600	25750	25750	25750	25750	0
103	20240426	182200	714624600	25750	25750	25750	25750	0
104	20240426	182100	714624600	25750	25750	25750	25750	0
105	20240426	182000	714624600	25750	25750	25750	25750	0
106	20240426	181900	714624600	25750	25750	25750	25750	0
107	20240426	181800	714624600	25750	25750	25750	25750	0
108	20240426	181700	714624600	25750	25750	25750	25750	0
109	20240426	181600	714624600	25750	25750	25750	25750	0
110	20240426	181500	714624600	25750	25750	25750	25750	0
111	20240426	181400	714624600	25750	25750	25750	25750	0
112	20240426	181300	714624600	25750	25750	25750	25750	0
113	20240426	181200	714624600	25750	25750	25750	25750	0
114	20240426	181100	714624600	25750	25750	25750	25750	0
115	20240426	181000	714624600	25750	25750	25750	25750	0
116	20240426	180900	714624600	25750	25750	25750	25750	0
117	20240426	180800	714624600	25750	25750	25750	25750	0
118	20240426	180700	714624600	25750	25750	25750	25750	0
119	20240426	180600	714624600	25750	25750	25750	25750	0
120	20240426	180500	714624600	25750	25750	25750	25750	0
121	20240426	180400	714624600	25750	25750	25750	25750	0
122	20240426	180300	714624600	25750	25750	25750	25750	406
123	20240426	180200	714624600	25750	25750	25750	25750	0
124	20240426	180100	714624600	25750	25750	25750	25750	0
125	20240426	180000	714624600	25750	25750	25750	25750	0
126	20240426	175900	714624600	25750	25750	25750	25750	0
127	20240426	175800	714624600	25750	25750	25750	25750	0
128	20240426	175700	714624600	25750	25750	25750	25750	0
129	20240426	175600	714624600	25750	25750	25750	25750	0
130	20240426	175500	714624600	25750	25750	25750	25750	0
131	20240426	175400	714624600	25750	25750	25750	25750	0
132	20240426	175300	714624600	25750	25750	25750	25750	0
133	20240426	175200	714624600	25750	25750	25750	25750	0
134	20240426	175100	714624600	25750	25750	25750	25750	0
135	20240426	175000	714624600	25750	25750	25750	25750	0
136	20240426	174900	714624600	25750	25750	25750	25750	0
137	20240426	174800	714624600	25750	25750	25750	25750	0
138	20240426	174700	714624600	25750	25750	25750	25750	0
139	20240426	174600	714624600	25750	25750	25750	25750	0
140	20240426	174500	714624600	25750	25750	25750	25750	0
141	20240426	174400	714624600	25750	25750	25750	25750	0
142	20240426	174300	714624600	25750	25750	25750	25750	0
143	20240426	174200	714624600	25750	25750	25750	25750	0
144	20240426	174100	714624600	25750	25750	25750	25750	0
145	20240426	174000	714624600	25750	25750	25750	25750	0
146	20240426	173900	714624600	25750	25750	25750	25750	0
147	20240426	173800	714624600	25750	25750	25750	25750	0
148	20240426	173700	714624600	25750	25750	25750	25750	0
149	20240426	173600	714624600	25750	25750	25750	25750	0
150	20240426	173500	714624600	25750	25750	25750	25750	0
151	20240426	173400	714624600	25750	25750	25750	25750	0
152	20240426	173300	714624600	25750	25750	25750	25750	406
153	20240426	173200	714624600	25750	25750	25750	25750	0
154	20240426	173100	714624600	25750	25750	25750	25750	0
155	20240426	173000	714624600	25750	25750	25750	25750	0
156	20240426	172900	714624600	25750	25750	25750	25750	0
157	20240426	172800	714624600	25750	25750	25750	25750	0
158	20240426	172700	714624600	25750	25750	25750	25750	0
159	20240426	172600	714624600	25750	25750	25750	25750	0
160	20240426	172500	714624600	25750	25750	25750	25750	0
161	20240426	172400	714624600	25750	25750	25750	25750	0
162	20240426	172300	714624600	25750	25750	25750	25750	0
163	20240426	172200	714624600	25750	25750	25750	25750	0
164	20240426	172100	714624600	25750	25750	25750	25750	0
165	20240426	172000	714624600	25750	25750	25750	25750	0
166	20240426	171900	714624600	25750	25750	25750	25750	0
167	20240426	171800	714624600	25750	25750	25750	25750	0
168	20240426	171700	714624600	25750	25750	25750	25750	0
169	20240426	171600	714624600	25750	25750	25750	25750	0
170	20240426	171500	714624600	25750	25750	25750	25750	0
171	20240426	171400	714624600	25750	25750	25750	25750	0
172	20240426	171300	714624600	25750	25750	25750	25750	0
173	20240426	171200	714624600	25750	25750	25750	25750	0
174	20240426	171100	714624600	25750	25750	25750	25750	0
175	20240426	171000	714624600	25750	25750	25750	25750	0
176	20240426	170900	714624600	25750	25750	25750	25750	0
177	20240426	170800	714624600	25750	25750	25750	25750	0
178	20240426	170700	714624600	25750	25750	25750	25750	0
179	20240426	170600	714624600	25750	25750	25750	25750	0
180	20240426	170500	714624600	25750	25750	25750	25750	0
181	20240426	170400	714624600	25750	25750	25750	25750	0
182	20240426	170300	714624600	25750	25750	25750	25750	406
183	20240426	170200	714624600	25750	25750	25750	25750	0
184	20240426	170100	714624600	25750	25750	25750	25750	0
185	20240426	170000	714624600	25750	25750	25750	25750	0
186	20240426	165900	714624600	25750	25750	25750	25750	0
187	20240426	165800	714624600	25750	25750	25750	25750	0
188	20240426	165700	714624600	25750	25750	25750	25750	0
189	20240426	165600	714624600	25750	25750	25750	25750	0
190	20240426	165500	714624600	25750	25750	25750	25750	0
191	20240426	165400	714624600	25750	25750	25750	25750	0
192	20240426	165300	714624600	25750	25750	25750	25750	0
193	20240426	165200	714624600	25750	25750	25750	25750	0
194	20240426	165100	714624600	25750	25750	25750	25750	0
195	20240426	165000	714624600	25750	25750	25750	25750	0
196	20240426	164900	714624600	25750	25750	25750	25750	0
197	20240426	164800	714624600	25750	25750	25750	25750	0
198	20240426	164700	714624600	25750	25750	25750	25750	0
199	20240426	164600	714624600	25750	25750	25750	25750	0
200	20240426	164500	714624600	25750	25750	25750	25750	0
201	20240426	164400	714624600	25750	25750	25750	25750	0
202	20240426	164300	714624600	25750	25750	25750	25750	0
203	20240426	164200	714624600	25750	25750	25750	25750	0
204	20240426	164100	714624600	25750	25750	25750	25750	0
205	20240426	164000	714624600	25750	25750	25750	25750	0
206	20240426	163900	714624600	25750	25750	25750	25750	0
207	20240426	163800	714624600	25750	25750	25750	25750	0
208	20240426	163700	714624600	25750	25750	25750	25750	0
209	20240426	163600	714624600	25750	25750	25750	25750	0
210	20240426	163500	714624600	25750	25750	25750	25750	0
211	20240426	163400	714624600	25750	25750	25750	25750	0
212	20240426	163300	714624600	25750	25750	25750	25750	406
213	20240426	163200	714624600	25750	25750	25750	25750	0
214	20240426	163100	714624600	25750	25750	25750	25750	0
215	20240426	163000	714624600	25750	25750	25750	25750	0
216	20240426	162900	714624600	25750	25750	25750	25750	0
217	20240426	162800	714624600	25750	25750	25750	25750	0
218	20240426	162700	714624600	25750	25750	25750	25750	0
219	20240426	162600	714624600	25750	25750	25750	25750	0
220	20240426	162500	714624600	25750	25750	25750	25750	0
221	20240426	162400	714624600	25750	25750	25750	25750	0
222	20240426	162300	714624600	25750	25750	25750	25750	0
223	20240426	162200	714624600	25750	25750	25750	25750	0
224	20240426	162100	714624600	25750	25750	25750	25750	0
225	20240426	162000	714624600	25750	25750	25750	25750	0
226	20240426	161900	714624600	25750	25750	25750	25750	0
227	20240426	161800	714624600	25750	25750	25750	25750	0
228	20240426	161700	714624600	25750	25750	25750	25750	0
229	20240426	161600	714624600	25750	25750	25750	25750	0
230	20240426	161500	714624600	25750	25750	25750	25750	0
231	20240426	161400	714624600	25750	25750	25750	25750	0
232	20240426	161300	714624600	25750	25750	25750	25750	0
233	20240426	161200	714624600	25750	25750	25750	25750	0
234	20240426	161100	714624600	25750	25750	25750	25750	0
235	20240426	161000	714624600	25750	25750	25750	25750	0
236	20240426	160900	714624600	25750	25750	25750	25750	0
237	20240426	160800	714624600	25750	25750	25750	25750	0
238	20240426	160700	714624600	25750	25750	25750	25750	0
239	20240426	160600	714624600	25750	25750	25750	25750	0
240	20240426	160500	714624600	25750	25750	25750	25750	0
241	20240426	160400	714624600	25750	25750	25750	25750	0
242	20240426	160300	714624600	25750	25750	25750	25750	406
243	20240426	160200	714624600	25750	25750	25750	25750	0
244	20240426	160100	714624600	25750	25750	25750	25750	0
245	20240426	160000	714624600	25750	25750	25750	25750	0
246	20240426	155900	714624600	25750	25750	25750	25750	0
247	20240426	155800	714624600	25750	25750	25750	25750	0
248	20240426	155700	714624600	25750	25750	25750	25750	0
249	20240426	155600	714624600	25750	25750	25750	25750	0
250	20240426	155500	714624600	25750	25750	25750	25750	0
251	20240426	155400	714624600	25750	25750	25750	25750	0
252	20240426	155300	714624600	25750	25750	25750	25750	0
253	20240426	155200	714624600	25750	25750	25750	25750	0
254	20240426	155100	714624600	25750	25750	25750	25750	0
255	20240426	155000	714624600	25750	25750	25750	25750	0
256	20240426	154900	714624600	25750	25750	25750	25750	0
257	20240426	154800	714624600	25750	25750	25750	25750	0
258	20240426	154700	714624600	25750	25750	25750	25750	0
259	20240426	154600	714624600	25750	25750	25750	25750	0
260	20240426	154500	714624600	25750	25750	25750	25750	0
261	20240426	154400	714624600	25750	25750	25750	25750	0
262	20240426	154300	714624600	25750	25750	25750	25750	0
263	20240426	154200	714624600	25750	25750	25750	25750	0
264	20240426	154100	714624600	25750	25750	25750	25750	0
265	20240426	154000	714624600	25750	25750	25750	25750	0
266	20240426	153900	714624600	25750	25750	25750	25750	0
267	20240426	153800	714624600	25750	25750	25750	25750	0
268	20240426	153700	714624600	25750	25750	25750	25750	0
269	20240426	153600	714624600	25750	25750	25750	25750	0
270	20240426	153500	714624600	25750	25750	25750	25750	0
271	20240426	153400	714624600	25750	25750	25750	25750	0
272	20240426	153300	714624600	25750	25750	25750	25750	406
273	20240426	153200	714624600	25750	25750	25750	25750	0
274	20240426	153100	714624600	25750	25750	25750	25750	0
275	20240426	153000	714624600	25750	25750	25750	25750	406
276	20240426	152900	704170100	25700	25700	25700	25700	0
277	20240426	152800	704170100	25700	25700	25700	25700	0
278	20240426	152700	704170100	25700	25700	25700	25700	0
279	20240426	152600	704170100	25700	25700	25700	25700	0
280	20240426	152500	704170100	25700	25700	25700	25700	0
281	20240426	152400	704170100	25700	25700	25700	25700	0
282	20240426	152300	704170100	25700	25700	25700	25700	0
283	20240426	152200	704170100	25700	25700	25700	25700	0
284	20240426	152100	704170100	25700	25700	25700	25700	0
285	20240426	152000	704170100	25700	25700	25700	25700	0
286	20240426	151900	704170100	25700	25850	25850	25700	80
287	20240426	151800	702108950	25850	25850	25850	25700	47
288	20240426	151700	700899700	25850	25800	25850	25700	55
289	20240426	151600	699482450	25850	25850	25850	25850	15
290	20240426	151500	699094700	25850	25800	25850	25800	9
291	20240426	151400	698862100	25850	25800	25850	25800	169
292	20240426	151300	694500950	25800	25800	25800	25800	1
293	20240426	151200	694475150	25700	25700	25700	25700	1
294	20240426	151100	694449450	25750	25800	25800	25750	34
295	20240426	151000	693572500	25750	25850	25850	25750	74
296	20240426	150900	691661800	25850	25850	25850	25850	0
297	20240426	150800	691661800	25850	25850	25850	25850	26
298	20240426	150700	690989700	25850	25850	25850	25800	16
299	20240426	150600	690576800	25850	25850	25850	25850	14
300	20240426	150500	690214900	25850	25800	25850	25800	76
301	20240426	150400	688253800	25800	25800	25800	25800	0
302	20240426	150300	688253800	25800	25750	25800	25650	167
303	20240426	150200	683964750	25800	25800	25800	25800	227
304	20240426	150100	678108150	25750	25750	25800	25750	30
305	20240426	150000	677335400	25800	25800	25800	25750	89
306	20240426	145900	675040700	25750	25750	25800	25750	77
307	20240426	145800	673057600	25800	25800	25800	25800	16
308	20240426	145700	672644800	25800	25800	25800	25800	42
309	20240426	145600	671561200	25800	25800	25800	25750	85
310	20240426	145500	669371900	25800	25750	25800	25750	282
311	20240426	145400	662108900	25750	25800	25800	25750	69
312	20240426	145300	660330200	25800	25800	25800	25800	0
313	20240426	145200	660330200	25800	25750	25800	25750	221
314	20240426	145100	654638800	25800	25800	25800	25800	43
315	20240426	145000	653529400	25800	25800	25800	25800	11
316	20240426	144900	653245600	25800	25800	25800	25800	0
317	20240426	144800	653245600	25800	25800	25800	25800	39
318	20240426	144700	652239400	25800	25800	25800	25800	12
319	20240426	144600	651929800	25800	25800	25800	25800	0
320	20240426	144500	651929800	25800	25800	25800	25800	42
321	20240426	144400	650846200	25800	25800	25800	25800	32
322	20240426	144300	650020600	25800	25850	25850	25800	29
323	20240426	144200	649271450	25850	25850	25850	25850	38
324	20240426	144100	648289150	25850	25850	25850	25850	20
325	20240426	144000	647772150	25850	25850	25850	25850	21
326	20240426	143900	647229300	25850	25850	25850	25850	39
327	20240426	143800	646221150	25800	25800	25800	25800	19
328	20240426	143700	645730950	25850	25850	25850	25850	20
329	20240426	143600	645213950	25850	25800	25850	25750	247
330	20240426	143500	638847300	25850	25850	25850	25850	1
331	20240426	143400	638821450	25850	25850	25850	25850	28
332	20240426	143300	638097650	25850	25850	25850	25850	24
333	20240426	143200	637477250	25850	25850	25850	25850	0
334	20240426	143100	637477250	25850	25800	25850	25800	25
335	20240426	143000	636831550	25800	25850	25850	25800	41
336	20240426	142900	635772500	25850	25850	25850	25850	0
337	20240426	142800	635772500	25850	25850	25850	25850	15
338	20240426	142700	635384750	25800	25800	25800	25800	29
339	20240426	142600	634636550	25800	25800	25800	25800	29
340	20240426	142500	633888350	25800	25800	25800	25650	166
341	20240426	142400	629623300	25800	25800	25800	25800	26
342	20240426	142300	628952500	25800	25800	25800	25800	27
343	20240426	142200	628255900	25800	25800	25800	25800	2
344	20240426	142100	628204300	25800	25800	25800	25800	26
345	20240426	142000	627533500	25800	25800	25800	25800	27
346	20240426	141900	626836900	25800	25800	25800	25800	3
347	20240426	141800	626759500	25800	25800	25800	25800	37
348	20240426	141700	625804900	25800	25800	25800	25800	16
349	20240426	141600	625392100	25800	25800	25800	25800	0
350	20240426	141500	625392100	25800	25800	25800	25800	36
351	20240426	141400	624463300	25800	25800	25800	25800	15
352	20240426	141300	624076300	25800	25800	25800	25800	0
353	20240426	141200	624076300	25800	25800	25800	25800	39
354	20240426	141100	623070100	25800	25800	25800	25750	32
355	20240426	141000	622245050	25750	25800	25800	25750	288
356	20240426	140900	614814900	25850	25850	25850	25800	54
357	20240426	140800	613419150	25850	25850	25850	25850	0
358	20240426	140700	613419150	25850	25900	25900	25850	17
359	20240426	140600	612979050	25900	25900	25900	25900	42
360	20240426	140500	611891250	25850	25900	25900	25850	5
361	20240426	140400	611761850	25900	25900	25900	25900	14
362	20240426	140300	611399250	25900	25900	25900	25900	40
363	20240426	140200	610363250	25800	25800	25800	25800	2
364	20240426	140100	610311650	25900	25900	25900	25900	24
365	20240426	140000	609690050	25850	25900	25900	25850	50
366	20240426	135900	608395100	25900	25900	25900	25900	4
367	20240426	135800	608291500	25900	25900	25900	25900	0
368	20240426	135700	608291500	25900	25800	25900	25800	360
369	20240426	135600	598985850	25850	25850	25850	25850	14
370	20240426	135500	598623950	25850	25850	25850	25850	0
371	20240426	135400	598623950	25850	25850	25850	25850	52
372	20240426	135300	597279750	25850	25800	25850	25800	128
373	20240426	135200	593976800	25850	25850	25850	25850	21
374	20240426	135100	593433950	25850	25850	25850	25850	37
375	20240426	135000	592477500	25800	25800	25800	25800	1
376	20240426	134900	592451700	25850	25850	25850	25850	13
377	20240426	134800	592115650	25850	25850	25850	25850	37
378	20240426	134700	591159200	25850	25850	25850	25850	0
379	20240426	134600	591159200	25850	25850	25850	25850	24
380	20240426	134500	590538800	25850	25800	25850	25800	81
381	20240426	134400	588448450	25800	25800	25800	25800	1
382	20240426	134300	588422650	25800	25800	25800	25800	30
383	20240426	134200	587648650	25850	25850	25850	25850	25
384	20240426	134100	587002400	25800	25800	25800	25800	16
385	20240426	134000	586589600	25850	25850	25850	25850	26
386	20240426	133900	585917500	25850	25850	25850	25850	25
387	20240426	133800	585271250	25850	25800	25850	25800	4
388	20240426	133700	585167950	25850	25800	25850	25800	33
389	20240426	133600	584315100	25850	25850	25850	25850	27
390	20240426	133500	583617150	25850	25850	25850	25850	28
391	20240426	133400	582893350	25850	25850	25850	25850	0
392	20240426	133300	582893350	25850	25850	25850	25850	30
393	20240426	133200	582117850	25850	25850	25850	25800	57
394	20240426	133100	580645400	25850	25850	25850	25850	1
395	20240426	133000	580619550	25850	25850	25850	25850	27
396	20240426	132900	579921600	25850	25850	25850	25850	33
397	20240426	132800	579068550	25850	25850	25850	25850	35
398	20240426	132700	578163800	25850	25850	25850	25850	42
399	20240426	132600	577078100	25850	25850	25850	25850	24
400	20240426	132500	576457700	25850	25850	25850	25850	0
401	20240426	132400	576457700	25850	25850	25850	25850	36
402	20240426	132300	575527100	25850	25850	25850	25850	10
403	20240426	132200	575268600	25850	25800	25850	25650	691
404	20240426	132100	557505700	25850	25850	25850	25850	62
405	20240426	132000	555903000	25850	25850	25850	25850	16
406	20240426	131900	555489400	25850	25850	25850	25850	0
407	20240426	131800	555489400	25850	25850	25850	25800	54
408	20240426	131700	554094250	25800	25800	25850	25800	7
409	20240426	131600	553913600	25850	25850	25850	25850	16
410	20240426	131500	553500000	25850	25850	25850	25850	42
411	20240426	131400	552414300	25850	25850	25850	25850	1
412	20240426	131300	552388450	25850	25850	25850	25850	12
413	20240426	131200	552078250	25850	25850	25850	25850	42
414	20240426	131100	550992550	25850	25850	25850	25850	12
415	20240426	131000	550682350	25850	25850	25850	25850	6
416	20240426	130900	550527250	25850	25850	25850	25850	40
417	20240426	130800	549493250	25850	25850	25850	25850	16
418	20240426	130700	549079650	25850	25850	25850	25850	9
419	20240426	130600	548847000	25850	25850	25850	25850	47
420	20240426	130500	547632050	25850	25800	25850	25800	46
421	20240426	130400	546443950	25850	25900	25900	25800	132
422	20240426	130300	543036950	25900	25850	25900	25700	83
423	20240426	130200	540890800	25900	25900	25900	25900	3
424	20240426	130100	540813100	25900	25850	25900	25750	502
425	20240426	130000	527844550	25850	25850	25900	25850	282
426	20240426	125900	520545400	25850	25750	25850	25750	3994
427	20240426	125800	417697450	25750	25750	25750	25750	16
428	20240426	125700	417285450	25750	25750	25750	25750	47
429	20240426	125600	416075200	25700	25700	25700	25700	1
430	20240426	125500	416049500	25750	25750	25750	25750	17
431	20240426	125400	415611750	25750	25750	25750	25750	37
432	20240426	125300	414659000	25750	25750	25750	25750	0
433	20240426	125200	414659000	25750	25700	25750	25700	26
434	20240426	125100	413990050	25700	25700	25700	25700	24
435	20240426	125000	413373250	25650	25650	25650	25650	0
436	20240426	124900	413373250	25650	25650	25700	25650	28
437	20240426	124800	412653750	25700	25700	25700	25700	25
438	20240426	124700	412011250	25700	25700	25700	25700	13
439	20240426	124600	411677150	25700	25700	25700	25700	24
440	20240426	124500	411060350	25700	25700	25700	25700	24
441	20240426	124400	410443550	25700	25700	25700	25700	28
442	20240426	124300	409723950	25700	25700	25700	25700	0
443	20240426	124200	409723950	25700	25700	25700	25700	25
444	20240426	124100	409081450	25700	25700	25700	25700	37
445	20240426	124000	408130550	25700	25700	25700	25700	0
446	20240426	123900	408130550	25700	25700	25700	25700	25
447	20240426	123800	407488050	25700	25700	25700	25700	30
448	20240426	123700	406717050	25700	25700	25700	25700	0
449	20240426	123600	406717050	25700	25700	25700	25700	36
450	20240426	123500	405791850	25650	25650	25650	25650	15
451	20240426	123400	405407100	25650	25650	25650	25650	3
452	20240426	123300	405330150	25650	25650	25650	25650	54
453	20240426	123200	403945050	25650	25650	25650	25650	16
454	20240426	123100	403534650	25650	25650	25650	25650	0
455	20240426	123000	403534650	25650	25650	25650	25650	50
456	20240426	122900	402252150	25650	25650	25650	25650	5
457	20240426	122800	402123900	25650	25650	25650	25650	15
458	20240426	122700	401739150	25650	25650	25650	25650	42
459	20240426	122600	400661850	25650	25650	25650	25650	0
460	20240426	122500	400661850	25650	25650	25650	25650	14
461	20240426	122400	400302750	25650	25650	25650	25650	41
462	20240426	122300	399251100	25650	25650	25650	25650	0
463	20240426	122200	399251100	25650	25600	25650	25600	46
464	20240426	122100	398072750	25650	25650	25650	25650	46
465	20240426	122000	396892850	25650	25650	25650	25650	18
466	20240426	121900	396431150	25650	25650	25650	25650	0
467	20240426	121800	396431150	25650	25650	25650	25650	39
468	20240426	121700	395430800	25650	25650	25650	25650	16
469	20240426	121600	395020400	25650	25650	25650	25650	0
470	20240426	121500	395020400	25650	25650	25650	25650	38
471	20240426	121400	394045700	25650	25650	25650	25650	23
472	20240426	121300	393455750	25650	25650	25650	25650	37
473	20240426	121200	392506700	25650	25600	25650	25600	7
474	20240426	121100	392327450	25650	25650	25650	25650	0
475	20240426	121000	392327450	25650	25650	25650	25650	41
476	20240426	120900	391275800	25650	25650	25650	25650	16
477	20240426	120800	390865400	25700	25700	25700	25700	0
478	20240426	120700	390865400	25700	25700	25700	25700	39
479	20240426	120600	389863100	25700	25700	25700	25700	11
480	20240426	120500	389580400	25650	25650	25650	25650	11
481	20240426	120400	389298250	25700	25700	25700	25650	72
482	20240426	120300	387448250	25700	25700	25700	25650	3
483	20240426	120200	387371200	25700	25650	25700	25650	35
484	20240426	120100	386471850	25700	25700	25700	25700	41
485	20240426	120000	385418150	25600	25600	25650	25600	65
486	20240426	115900	383754100	25700	25700	25700	25700	0
487	20240426	115800	383754100	25700	25700	25700	25700	24
488	20240426	115700	383137300	25550	25650	25700	25550	385
489	20240426	115600	373271300	25700	25700	25700	25700	0
490	20240426	115500	373271300	25700	25700	25700	25700	36
491	20240426	115400	372346100	25650	25650	25650	25650	31
492	20240426	115300	371550950	25650	25650	25650	25650	0
493	20240426	115200	371550950	25650	25650	25650	25650	220
494	20240426	115100	365907950	25600	25600	25600	25600	26
495	20240426	115000	365242350	25650	25650	25650	25650	11
496	20240426	114900	364960200	25650	25650	25650	25650	24
497	20240426	114800	364344600	25650	25650	25650	25650	0
498	20240426	114700	364344600	25650	25650	25650	25650	12
499	20240426	114600	364036800	25650	25650	25650	25600	50
500	20240426	114500	362755400	25650	25650	25650	25650	24
501	20240426	114400	362139800	25650	25650	25650	25650	7
502	20240426	114300	361960250	25650	25650	25650	25650	24
503	20240426	114200	361344650	25650	25650	25650	25650	11
504	20240426	114100	361062500	25650	25650	25650	25650	0
505	20240426	114000	361062500	25650	25600	25650	25600	445
506	20240426	113900	349667450	25650	25650	25650	25650	12
507	20240426	113800	349359650	25650	25650	25650	25650	0
508	20240426	113700	349359650	25650	25650	25650	25650	35
509	20240426	113600	348461900	25650	25650	25650	25600	254
510	20240426	113500	341958300	25650	25650	25650	25650	0
511	20240426	113400	341958300	25650	25650	25650	25650	44
512	20240426	113300	340829700	25600	25600	25600	25600	5
513	20240426	113200	340701700	25650	25700	25700	25650	38
514	20240426	113100	339726950	25700	25650	25700	25650	63
515	20240426	113000	338109750	25600	25600	25600	25600	27
516	20240426	112900	337418550	25650	25650	25650	25650	12
517	20240426	112800	337110750	25650	25650	25700	25650	35
518	20240426	112700	336211700	25700	25650	25700	25650	15
519	20240426	112600	335826800	25700	25700	25700	25700	2
520	20240426	112500	335775400	25700	25700	25700	25700	25
521	20240426	112400	335132900	25600	25650	25700	25600	33
522	20240426	112300	334287150	25700	25700	25700	25700	25
523	20240426	112200	333644650	25700	25700	25700	25600	74
524	20240426	112100	331747450	25600	25700	25700	25600	58
525	20240426	112000	330261750	25700	25700	25700	25700	0
526	20240426	111900	330261750	25700	25600	25700	25600	86
527	20240426	111800	328057550	25600	25700	25700	25600	7
528	20240426	111700	327877950	25550	25550	25550	25550	0
529	20240426	111600	327877950	25550	25700	25700	25550	70
530	20240426	111500	326085150	25700	25700	25700	25700	0
531	20240426	111400	326085150	25700	25600	25700	25600	15
532	20240426	111300	325700750	25700	25700	25700	25700	40
533	20240426	111200	324672750	25700	25700	25700	25700	0
534	20240426	111100	324672750	25700	25700	25700	25700	1
535	20240426	111000	324647050	25700	25700	25700	25550	592
536	20240426	110900	309508750	25700	25700	25700	25700	0
537	20240426	110800	309508750	25700	25600	25700	25600	134
538	20240426	110700	306066250	25700	25700	25700	25700	26
539	20240426	110600	305398050	25650	25650	25650	25650	0
540	20240426	110500	305398050	25650	25700	25700	25650	14
541	20240426	110400	305038350	25700	25700	25700	25700	27
542	20240426	110300	304344450	25650	25700	25700	25650	26
543	20240426	110200	303676900	25700	25700	25700	25650	14
544	20240426	110100	303317150	25700	25650	25700	25650	19
545	20240426	110000	302829350	25650	25600	25650	25600	12
546	20240426	105900	302522100	25650	25600	25650	25600	2
547	20240426	105800	302470850	25700	25700	25700	25700	28
548	20240426	105700	301751250	25600	25700	25700	25600	17
549	20240426	105600	301315550	25600	25600	25600	25600	5
550	20240426	105500	301187550	25700	25700	25700	25600	56
551	20240426	105400	299750950	25700	25600	25700	25600	12
552	20240426	105300	299442650	25600	25600	25600	25600	379
553	20240426	105200	289740250	25700	25700	25700	25600	876
554	20240426	105100	267309150	25700	25700	25700	25700	12
555	20240426	105000	267000750	25600	25600	25600	25600	1
556	20240426	104900	266975150	25600	25700	25700	25600	29
557	20240426	104800	266229950	25700	25700	25700	25700	13
558	20240426	104700	265895850	25650	25650	25650	25650	0
559	20240426	104600	265895850	25650	25650	25650	25650	21
560	20240426	104500	265357200	25650	25650	25650	25650	0
561	20240426	104400	265357200	25650	25650	25650	25650	3
562	20240426	104300	265280250	25650	25700	25700	25650	35
563	20240426	104200	264381300	25650	25650	25650	25650	62
564	20240426	104100	262791000	25700	25700	25700	25700	0
565	20240426	104000	262791000	25700	25650	25700	25650	44
566	20240426	103900	261661150	25650	25650	25650	25650	0
567	20240426	103800	261661150	25650	25650	25650	25650	1
568	20240426	103700	261635500	25700	25650	25700	25650	39
569	20240426	103600	260633900	25650	25650	25650	25650	26
570	20240426	103500	259967000	25700	25700	25700	25700	11
571	20240426	103400	259684300	25700	25700	25700	25700	24
572	20240426	103300	259067500	25700	25700	25700	25700	54
573	20240426	103200	257679700	25700	25700	25700	25700	0
574	20240426	103100	257679700	25700	25700	25700	25700	25
575	20240426	103000	257037200	25700	25750	25750	25700	21
576	20240426	102900	256496500	25800	25800	25800	25800	0
577	20240426	102800	256496500	25800	25800	25800	25800	34
578	20240426	102700	255619300	25800	25650	25800	25650	20
579	20240426	102600	255105100	25800	25800	25800	25800	9
580	20240426	102500	254872900	25850	25650	25850	25650	47
581	20240426	102400	253662350	25850	25850	25850	25850	0
582	20240426	102300	253662350	25850	25850	25850	25850	1
583	20240426	102200	253636500	25850	25850	25850	25850	24
584	20240426	102100	253016100	25850	25800	25850	25800	19
585	20240426	102000	252525350	25800	25800	25800	25800	1
586	20240426	101900	252499550	25850	25650	25850	25650	51
587	20240426	101800	251186400	25850	25850	25850	25850	10
588	20240426	101700	250927900	25850	25850	25850	25850	0
589	20240426	101600	250927900	25850	25750	25850	25650	1130
590	20240426	101500	221851650	25650	25650	25650	25650	59
591	20240426	101400	220338300	25650	25650	25650	25650	3
592	20240426	101300	220261350	25650	25700	25750	25650	542
593	20240426	101200	206356900	25650	25650	25650	25650	0
594	20240426	101100	206356900	25650	25650	25650	25650	151
595	20240426	101000	202483750	25650	25650	25650	25600	266
596	20240426	100900	195660900	25650	25650	25700	25650	7
597	20240426	100800	195481250	25700	25700	25700	25700	0
598	20240426	100700	195481250	25700	25700	25700	25700	24
599	20240426	100600	194864450	25700	25700	25700	25700	0
600	20240426	100500	194864450	25700	25700	25700	25700	37
601	20240426	100400	193913550	25750	25750	25750	25750	25
602	20240426	100300	193269800	25750	25750	25750	25750	78
603	20240426	100200	191261300	25750	25750	25750	25750	0
604	20240426	100100	191261300	25750	25700	25750	25700	5
605	20240426	100000	191132600	25750	25750	25750	25750	0
606	20240426	095900	191132600	25750	25750	25750	25750	8
607	20240426	095800	190926600	25750	25750	25750	25750	0
608	20240426	095700	190926600	25750	25600	25750	25600	932
609	20240426	095600	167020000	25650	25600	25650	25600	608
610	20240426	095500	151449800	25650	25600	25650	25600	28
611	20240426	095400	150732900	25600	25600	25600	25550	157
612	20240426	095300	146719200	25600	25600	25600	25600	9
613	20240426	095200	146488800	25550	25600	25600	25550	367
614	20240426	095100	137093650	25650	25650	25650	25600	70
615	20240426	095000	135300650	25750	25750	25750	25750	11
616	20240426	094900	135017400	25750	25700	25750	25700	9
617	20240426	094800	134785700	25750	25750	25750	25750	0
618	20240426	094700	134785700	25750	25600	25750	25600	341
619	20240426	094600	126052800	25600	25600	25600	25600	3
620	20240426	094500	125976000	25750	25750	25750	25750	2
621	20240426	094400	125924500	25750	25750	25750	25750	0
622	20240426	094300	125924500	25750	25750	25750	25750	11
623	20240426	094200	125641250	25750	25750	25750	25750	1
624	20240426	094100	125615500	25750	25750	25750	25750	0
625	20240426	094000	125615500	25750	25750	25750	25750	0
626	20240426	093900	125615500	25750	25600	25750	25600	156
627	20240426	093800	121621600	25550	25550	25550	25550	0
628	20240426	093700	121621600	25550	25600	25750	25550	345
629	20240426	093600	112791400	25650	25850	25850	25650	133
630	20240426	093500	109378100	25700	25700	25700	25700	0
631	20240426	093400	109378100	25700	25700	25700	25700	0
632	20240426	093300	109378100	25700	25700	25700	25700	17
633	20240426	093200	108941200	25700	25850	25850	25700	223
634	20240426	093100	103199950	25800	25800	25800	25800	38
635	20240426	093000	102219550	25900	25900	25900	25850	6
636	20240426	092900	102064250	25900	25750	25900	25750	3
637	20240426	092800	101986850	25900	25900	25900	25900	1
638	20240426	092700	101960950	25900	25900	25900	25900	0
639	20240426	092600	101960950	25900	25900	25900	25900	30
640	20240426	092500	101183950	25750	25750	25750	25750	0
641	20240426	092400	101183950	25750	25750	25750	25700	52
642	20240426	092300	99846650	25750	25800	25900	25750	144
643	20240426	092200	96134450	25800	25800	25800	25800	20
644	20240426	092100	95618450	25800	25800	25800	25800	0
645	20240426	092000	95618450	25800	25750	25800	25750	22
646	20240426	091900	95051900	25600	25750	25750	25600	10
647	20240426	091800	94794550	25750	25750	25750	25750	1
648	20240426	091700	94768800	25800	25800	25800	25800	33
649	20240426	091600	93917400	25800	25850	25900	25750	37
650	20240426	091500	92963750	25950	26000	26000	25950	31
651	20240426	091400	92159100	26000	25800	26000	25800	21
652	20240426	091300	91614200	25600	25650	25800	25550	350
653	20240426	091200	82657700	25650	25650	25650	25650	3
654	20240426	091100	82580750	25700	25700	25700	25700	0
655	20240426	091000	82580750	25700	25800	25800	25650	126
656	20240426	090900	79340750	25800	25800	25800	25650	561
657	20240426	090800	64901800	25800	25900	25900	25800	1185
658	20240426	090700	34271700	26000	26000	26000	26000	9
659	20240426	090600	34037700	25900	25950	25950	25900	334
660	20240426	090500	25370700	25950	25950	25950	25950	0
661	20240426	090400	25370700	25950	25950	25950	25950	35
662	20240426	090300	24462450	25850	26000	26000	25850	407
663	20240426	090200	13920800	26000	26000	26000	26000	65
664	20240426	090100	12230800	26000	25950	26000	25950	21
665	20240426	090000	11685200	25850	25850	26150	25850	452