KissMeData/092230/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	200200	186065500	57300	57300	57300	57300	72
3	20240426	200100	186065500	57300	57300	57300	57300	0
4	20240426	200000	186065500	57300	57300	57300	57300	0
5	20240426	195900	186065500	57300	57300	57300	57300	0
6	20240426	195800	186065500	57300	57300	57300	57300	0
7	20240426	195700	186065500	57300	57300	57300	57300	0
8	20240426	195600	186065500	57300	57300	57300	57300	0
9	20240426	195500	186065500	57300	57300	57300	57300	0
10	20240426	195400	186065500	57300	57300	57300	57300	0
11	20240426	195300	186065500	57300	57300	57300	57300	0
12	20240426	195200	186065500	57300	57300	57300	57300	0
13	20240426	195100	186065500	57300	57300	57300	57300	0
14	20240426	195000	186065500	57300	57300	57300	57300	0
15	20240426	194900	186065500	57300	57300	57300	57300	0
16	20240426	194800	186065500	57300	57300	57300	57300	0
17	20240426	194700	186065500	57300	57300	57300	57300	0
18	20240426	194600	186065500	57300	57300	57300	57300	0
19	20240426	194500	186065500	57300	57300	57300	57300	0
20	20240426	194400	186065500	57300	57300	57300	57300	0
21	20240426	194300	186065500	57300	57300	57300	57300	0
22	20240426	194200	186065500	57300	57300	57300	57300	0
23	20240426	194100	186065500	57300	57300	57300	57300	0
24	20240426	194000	186065500	57300	57300	57300	57300	0
25	20240426	193900	186065500	57300	57300	57300	57300	0
26	20240426	193800	186065500	57300	57300	57300	57300	0
27	20240426	193700	186065500	57300	57300	57300	57300	0
28	20240426	193600	186065500	57300	57300	57300	57300	0
29	20240426	193500	186065500	57300	57300	57300	57300	0
30	20240426	193400	186065500	57300	57300	57300	57300	0
31	20240426	193300	186065500	57300	57300	57300	57300	0
32	20240426	193200	186065500	57300	57300	57300	57300	72
33	20240426	193100	186065500	57300	57300	57300	57300	0
34	20240426	193000	186065500	57300	57300	57300	57300	0
35	20240426	192900	186065500	57300	57300	57300	57300	0
36	20240426	192800	186065500	57300	57300	57300	57300	0
37	20240426	192700	186065500	57300	57300	57300	57300	0
38	20240426	192600	186065500	57300	57300	57300	57300	0
39	20240426	192500	186065500	57300	57300	57300	57300	0
40	20240426	192400	186065500	57300	57300	57300	57300	0
41	20240426	192300	186065500	57300	57300	57300	57300	0
42	20240426	192200	186065500	57300	57300	57300	57300	0
43	20240426	192100	186065500	57300	57300	57300	57300	0
44	20240426	192000	186065500	57300	57300	57300	57300	0
45	20240426	191900	186065500	57300	57300	57300	57300	0
46	20240426	191800	186065500	57300	57300	57300	57300	0
47	20240426	191700	186065500	57300	57300	57300	57300	0
48	20240426	191600	186065500	57300	57300	57300	57300	0
49	20240426	191500	186065500	57300	57300	57300	57300	0
50	20240426	191400	186065500	57300	57300	57300	57300	0
51	20240426	191300	186065500	57300	57300	57300	57300	0
52	20240426	191200	186065500	57300	57300	57300	57300	0
53	20240426	191100	186065500	57300	57300	57300	57300	0
54	20240426	191000	186065500	57300	57300	57300	57300	0
55	20240426	190900	186065500	57300	57300	57300	57300	0
56	20240426	190800	186065500	57300	57300	57300	57300	0
57	20240426	190700	186065500	57300	57300	57300	57300	0
58	20240426	190600	186065500	57300	57300	57300	57300	0
59	20240426	190500	186065500	57300	57300	57300	57300	0
60	20240426	190400	186065500	57300	57300	57300	57300	0
61	20240426	190300	186065500	57300	57300	57300	57300	0
62	20240426	190200	186065500	57300	57300	57300	57300	72
63	20240426	190100	186065500	57300	57300	57300	57300	0
64	20240426	190000	186065500	57300	57300	57300	57300	0
65	20240426	185900	186065500	57300	57300	57300	57300	0
66	20240426	185800	186065500	57300	57300	57300	57300	0
67	20240426	185700	186065500	57300	57300	57300	57300	0
68	20240426	185600	186065500	57300	57300	57300	57300	0
69	20240426	185500	186065500	57300	57300	57300	57300	0
70	20240426	185400	186065500	57300	57300	57300	57300	0
71	20240426	185300	186065500	57300	57300	57300	57300	0
72	20240426	185200	186065500	57300	57300	57300	57300	0
73	20240426	185100	186065500	57300	57300	57300	57300	0
74	20240426	185000	186065500	57300	57300	57300	57300	0
75	20240426	184900	186065500	57300	57300	57300	57300	0
76	20240426	184800	186065500	57300	57300	57300	57300	0
77	20240426	184700	186065500	57300	57300	57300	57300	0
78	20240426	184600	186065500	57300	57300	57300	57300	0
79	20240426	184500	186065500	57300	57300	57300	57300	0
80	20240426	184400	186065500	57300	57300	57300	57300	0
81	20240426	184300	186065500	57300	57300	57300	57300	0
82	20240426	184200	186065500	57300	57300	57300	57300	0
83	20240426	184100	186065500	57300	57300	57300	57300	0
84	20240426	184000	186065500	57300	57300	57300	57300	0
85	20240426	183900	186065500	57300	57300	57300	57300	0
86	20240426	183800	186065500	57300	57300	57300	57300	0
87	20240426	183700	186065500	57300	57300	57300	57300	0
88	20240426	183600	186065500	57300	57300	57300	57300	0
89	20240426	183500	186065500	57300	57300	57300	57300	0
90	20240426	183400	186065500	57300	57300	57300	57300	0
91	20240426	183300	186065500	57300	57300	57300	57300	0
92	20240426	183200	186065500	57300	57300	57300	57300	72
93	20240426	183100	186065500	57300	57300	57300	57300	0
94	20240426	183000	186065500	57300	57300	57300	57300	0
95	20240426	182900	186065500	57300	57300	57300	57300	0
96	20240426	182800	186065500	57300	57300	57300	57300	0
97	20240426	182700	186065500	57300	57300	57300	57300	0
98	20240426	182600	186065500	57300	57300	57300	57300	0
99	20240426	182500	186065500	57300	57300	57300	57300	0
100	20240426	182400	186065500	57300	57300	57300	57300	0
101	20240426	182300	186065500	57300	57300	57300	57300	0
102	20240426	182200	186065500	57300	57300	57300	57300	0
103	20240426	182100	186065500	57300	57300	57300	57300	0
104	20240426	182000	186065500	57300	57300	57300	57300	0
105	20240426	181900	186065500	57300	57300	57300	57300	0
106	20240426	181800	186065500	57300	57300	57300	57300	0
107	20240426	181700	186065500	57300	57300	57300	57300	0
108	20240426	181600	186065500	57300	57300	57300	57300	0
109	20240426	181500	186065500	57300	57300	57300	57300	0
110	20240426	181400	186065500	57300	57300	57300	57300	0
111	20240426	181300	186065500	57300	57300	57300	57300	0
112	20240426	181200	186065500	57300	57300	57300	57300	0
113	20240426	181100	186065500	57300	57300	57300	57300	0
114	20240426	181000	186065500	57300	57300	57300	57300	0
115	20240426	180900	186065500	57300	57300	57300	57300	0
116	20240426	180800	186065500	57300	57300	57300	57300	0
117	20240426	180700	186065500	57300	57300	57300	57300	0
118	20240426	180600	186065500	57300	57300	57300	57300	0
119	20240426	180500	186065500	57300	57300	57300	57300	0
120	20240426	180400	186065500	57300	57300	57300	57300	0
121	20240426	180300	186065500	57300	57300	57300	57300	0
122	20240426	180200	186065500	57300	57300	57300	57300	72
123	20240426	180100	186065500	57300	57300	57300	57300	0
124	20240426	180000	186065500	57300	57300	57300	57300	0
125	20240426	175900	186065500	57300	57300	57300	57300	0
126	20240426	175800	186065500	57300	57300	57300	57300	0
127	20240426	175700	186065500	57300	57300	57300	57300	0
128	20240426	175600	186065500	57300	57300	57300	57300	0
129	20240426	175500	186065500	57300	57300	57300	57300	0
130	20240426	175400	186065500	57300	57300	57300	57300	0
131	20240426	175300	186065500	57300	57300	57300	57300	0
132	20240426	175200	186065500	57300	57300	57300	57300	0
133	20240426	175100	186065500	57300	57300	57300	57300	0
134	20240426	175000	186065500	57300	57300	57300	57300	0
135	20240426	174900	186065500	57300	57300	57300	57300	0
136	20240426	174800	186065500	57300	57300	57300	57300	0
137	20240426	174700	186065500	57300	57300	57300	57300	0
138	20240426	174600	186065500	57300	57300	57300	57300	0
139	20240426	174500	186065500	57300	57300	57300	57300	0
140	20240426	174400	186065500	57300	57300	57300	57300	0
141	20240426	174300	186065500	57300	57300	57300	57300	0
142	20240426	174200	186065500	57300	57300	57300	57300	0
143	20240426	174100	186065500	57300	57300	57300	57300	0
144	20240426	174000	186065500	57300	57300	57300	57300	0
145	20240426	173900	186065500	57300	57300	57300	57300	0
146	20240426	173800	186065500	57300	57300	57300	57300	0
147	20240426	173700	186065500	57300	57300	57300	57300	0
148	20240426	173600	186065500	57300	57300	57300	57300	0
149	20240426	173500	186065500	57300	57300	57300	57300	0
150	20240426	173400	186065500	57300	57300	57300	57300	0
151	20240426	173300	186065500	57300	57300	57300	57300	0
152	20240426	173200	186065500	57300	57300	57300	57300	72
153	20240426	173100	186065500	57300	57300	57300	57300	0
154	20240426	173000	186065500	57300	57300	57300	57300	0
155	20240426	172900	186065500	57300	57300	57300	57300	0
156	20240426	172800	186065500	57300	57300	57300	57300	0
157	20240426	172700	186065500	57300	57300	57300	57300	0
158	20240426	172600	186065500	57300	57300	57300	57300	0
159	20240426	172500	186065500	57300	57300	57300	57300	0
160	20240426	172400	186065500	57300	57300	57300	57300	0
161	20240426	172300	186065500	57300	57300	57300	57300	0
162	20240426	172200	186065500	57300	57300	57300	57300	0
163	20240426	172100	186065500	57300	57300	57300	57300	0
164	20240426	172000	186065500	57300	57300	57300	57300	0
165	20240426	171900	186065500	57300	57300	57300	57300	0
166	20240426	171800	186065500	57300	57300	57300	57300	0
167	20240426	171700	186065500	57300	57300	57300	57300	0
168	20240426	171600	186065500	57300	57300	57300	57300	0
169	20240426	171500	186065500	57300	57300	57300	57300	0
170	20240426	171400	186065500	57300	57300	57300	57300	0
171	20240426	171300	186065500	57300	57300	57300	57300	0
172	20240426	171200	186065500	57300	57300	57300	57300	0
173	20240426	171100	186065500	57300	57300	57300	57300	0
174	20240426	171000	186065500	57300	57300	57300	57300	0
175	20240426	170900	186065500	57300	57300	57300	57300	0
176	20240426	170800	186065500	57300	57300	57300	57300	0
177	20240426	170700	186065500	57300	57300	57300	57300	0
178	20240426	170600	186065500	57300	57300	57300	57300	0
179	20240426	170500	186065500	57300	57300	57300	57300	0
180	20240426	170400	186065500	57300	57300	57300	57300	0
181	20240426	170300	186065500	57300	57300	57300	57300	0
182	20240426	170200	186065500	57300	57300	57300	57300	72
183	20240426	170100	186065500	57300	57300	57300	57300	0
184	20240426	170000	186065500	57300	57300	57300	57300	0
185	20240426	165900	186065500	57300	57300	57300	57300	0
186	20240426	165800	186065500	57300	57300	57300	57300	0
187	20240426	165700	186065500	57300	57300	57300	57300	0
188	20240426	165600	186065500	57300	57300	57300	57300	0
189	20240426	165500	186065500	57300	57300	57300	57300	0
190	20240426	165400	186065500	57300	57300	57300	57300	0
191	20240426	165300	186065500	57300	57300	57300	57300	0
192	20240426	165200	186065500	57300	57300	57300	57300	0
193	20240426	165100	186065500	57300	57300	57300	57300	0
194	20240426	165000	186065500	57300	57300	57300	57300	0
195	20240426	164900	186065500	57300	57300	57300	57300	0
196	20240426	164800	186065500	57300	57300	57300	57300	0
197	20240426	164700	186065500	57300	57300	57300	57300	0
198	20240426	164600	186065500	57300	57300	57300	57300	0
199	20240426	164500	186065500	57300	57300	57300	57300	0
200	20240426	164400	186065500	57300	57300	57300	57300	0
201	20240426	164300	186065500	57300	57300	57300	57300	0
202	20240426	164200	186065500	57300	57300	57300	57300	0
203	20240426	164100	186065500	57300	57300	57300	57300	0
204	20240426	164000	186065500	57300	57300	57300	57300	0
205	20240426	163900	186065500	57300	57300	57300	57300	0
206	20240426	163800	186065500	57300	57300	57300	57300	0
207	20240426	163700	186065500	57300	57300	57300	57300	0
208	20240426	163600	186065500	57300	57300	57300	57300	0
209	20240426	163500	186065500	57300	57300	57300	57300	0
210	20240426	163400	186065500	57300	57300	57300	57300	0
211	20240426	163300	186065500	57300	57300	57300	57300	0
212	20240426	163200	186065500	57300	57300	57300	57300	72
213	20240426	163100	186065500	57300	57300	57300	57300	0
214	20240426	163000	186065500	57300	57300	57300	57300	0
215	20240426	162900	186065500	57300	57300	57300	57300	0
216	20240426	162800	186065500	57300	57300	57300	57300	0
217	20240426	162700	186065500	57300	57300	57300	57300	0
218	20240426	162600	186065500	57300	57300	57300	57300	0
219	20240426	162500	186065500	57300	57300	57300	57300	0
220	20240426	162400	186065500	57300	57300	57300	57300	0
221	20240426	162300	186065500	57300	57300	57300	57300	0
222	20240426	162200	186065500	57300	57300	57300	57300	0
223	20240426	162100	186065500	57300	57300	57300	57300	0
224	20240426	162000	186065500	57300	57300	57300	57300	0
225	20240426	161900	186065500	57300	57300	57300	57300	0
226	20240426	161800	186065500	57300	57300	57300	57300	0
227	20240426	161700	186065500	57300	57300	57300	57300	0
228	20240426	161600	186065500	57300	57300	57300	57300	0
229	20240426	161500	186065500	57300	57300	57300	57300	0
230	20240426	161400	186065500	57300	57300	57300	57300	0
231	20240426	161300	186065500	57300	57300	57300	57300	0
232	20240426	161200	186065500	57300	57300	57300	57300	0
233	20240426	161100	186065500	57300	57300	57300	57300	0
234	20240426	161000	186065500	57300	57300	57300	57300	0
235	20240426	160900	186065500	57300	57300	57300	57300	0
236	20240426	160800	186065500	57300	57300	57300	57300	0
237	20240426	160700	186065500	57300	57300	57300	57300	0
238	20240426	160600	186065500	57300	57300	57300	57300	0
239	20240426	160500	186065500	57300	57300	57300	57300	0
240	20240426	160400	186065500	57300	57300	57300	57300	0
241	20240426	160300	186065500	57300	57300	57300	57300	0
242	20240426	160200	186065500	57300	57300	57300	57300	72
243	20240426	160100	186065500	57300	57300	57300	57300	0
244	20240426	160000	186065500	57300	57300	57300	57300	0
245	20240426	155900	186065500	57300	57300	57300	57300	0
246	20240426	155800	186065500	57300	57300	57300	57300	0
247	20240426	155700	186065500	57300	57300	57300	57300	0
248	20240426	155600	186065500	57300	57300	57300	57300	0
249	20240426	155500	186065500	57300	57300	57300	57300	0
250	20240426	155400	186065500	57300	57300	57300	57300	0
251	20240426	155300	186065500	57300	57300	57300	57300	0
252	20240426	155200	186065500	57300	57300	57300	57300	0
253	20240426	155100	186065500	57300	57300	57300	57300	0
254	20240426	155000	186065500	57300	57300	57300	57300	0
255	20240426	154900	186065500	57300	57300	57300	57300	0
256	20240426	154800	186065500	57300	57300	57300	57300	0
257	20240426	154700	186065500	57300	57300	57300	57300	0
258	20240426	154600	186065500	57300	57300	57300	57300	0
259	20240426	154500	186065500	57300	57300	57300	57300	0
260	20240426	154400	186065500	57300	57300	57300	57300	0
261	20240426	154300	186065500	57300	57300	57300	57300	0
262	20240426	154200	186065500	57300	57300	57300	57300	0
263	20240426	154100	186065500	57300	57300	57300	57300	0
264	20240426	154000	186065500	57300	57300	57300	57300	0
265	20240426	153900	186065500	57300	57300	57300	57300	0
266	20240426	153800	186065500	57300	57300	57300	57300	0
267	20240426	153700	186065500	57300	57300	57300	57300	0
268	20240426	153600	186065500	57300	57300	57300	57300	0
269	20240426	153500	186065500	57300	57300	57300	57300	0
270	20240426	153400	186065500	57300	57300	57300	57300	0
271	20240426	153300	186065500	57300	57300	57300	57300	0
272	20240426	153200	186065500	57300	57300	57300	57300	72
273	20240426	153100	186065500	57300	57300	57300	57300	0
274	20240426	153000	186065500	57300	57300	57300	57300	72
275	20240426	152900	181939900	57500	57500	57500	57500	0
276	20240426	152800	181939900	57500	57500	57500	57500	0
277	20240426	152700	181939900	57500	57500	57500	57500	0
278	20240426	152600	181939900	57500	57500	57500	57500	0
279	20240426	152500	181939900	57500	57500	57500	57500	0
280	20240426	152400	181939900	57500	57500	57500	57500	0
281	20240426	152300	181939900	57500	57500	57500	57500	0
282	20240426	152200	181939900	57500	57500	57500	57500	0
283	20240426	152100	181939900	57500	57500	57500	57500	0
284	20240426	152000	181939900	57500	57500	57500	57500	0
285	20240426	151900	181939900	57500	57300	57500	57300	5
286	20240426	151800	181652600	57300	57300	57300	57300	1
287	20240426	151700	181595300	57300	57300	57300	57300	0
288	20240426	151600	181595300	57300	57300	57300	57300	1
289	20240426	151500	181538000	57400	57400	57400	57400	0
290	20240426	151400	181538000	57400	57400	57400	57300	78
291	20240426	151300	177061900	57400	57400	57400	57400	1
292	20240426	151200	177004500	57400	57400	57400	57400	1
293	20240426	151100	176947100	57400	57400	57400	57400	0
294	20240426	151000	176947100	57400	57400	57400	57400	8
295	20240426	150900	176487900	57500	57500	57500	57500	1
296	20240426	150800	176430400	57500	57500	57500	57500	0
297	20240426	150700	176430400	57500	57500	57500	57500	4
298	20240426	150600	176200400	57500	57500	57500	57500	0
299	20240426	150500	176200400	57500	57500	57500	57500	4
300	20240426	150400	175970400	57500	57500	57500	57500	1
301	20240426	150300	175912900	57500	57500	57500	57500	0
302	20240426	150200	175912900	57500	57500	57500	57500	4
303	20240426	150100	175682900	57500	57500	57500	57500	0
304	20240426	150000	175682900	57500	57500	57500	57500	0
305	20240426	145900	175682900	57500	57500	57500	57500	0
306	20240426	145800	175682900	57500	57500	57500	57500	4
307	20240426	145700	175452900	57400	57400	57400	57400	1
308	20240426	145600	175395500	57500	57500	57500	57500	0
309	20240426	145500	175395500	57500	57500	57500	57500	0
310	20240426	145400	175395500	57500	57500	57500	57500	4
311	20240426	145300	175165500	57500	57500	57500	57500	0
312	20240426	145200	175165500	57500	57500	57500	57500	0
313	20240426	145100	175165500	57500	57500	57500	57500	0
314	20240426	145000	175165500	57500	57500	57500	57500	4
315	20240426	144900	174935500	57500	57500	57500	57500	0
316	20240426	144800	174935500	57500	57500	57500	57500	1
317	20240426	144700	174878000	57500	57500	57500	57500	0
318	20240426	144600	174878000	57500	57500	57500	57500	0
319	20240426	144500	174878000	57500	57500	57500	57500	4
320	20240426	144400	174648000	57500	57500	57500	57500	0
321	20240426	144300	174648000	57500	57500	57500	57500	0
322	20240426	144200	174648000	57500	57500	57500	57500	0
323	20240426	144100	174648000	57500	57500	57500	57500	4
324	20240426	144000	174418000	57500	57500	57500	57500	0
325	20240426	143900	174418000	57500	57500	57500	57500	0
326	20240426	143800	174418000	57500	57500	57500	57500	0
327	20240426	143700	174418000	57500	57500	57500	57500	0
328	20240426	143600	174418000	57500	57500	57500	57500	4
329	20240426	143500	174188000	57400	57400	57400	57400	0
330	20240426	143400	174188000	57400	57400	57400	57400	0
331	20240426	143300	174188000	57400	57400	57400	57400	82
332	20240426	143200	169481200	57400	57400	57400	57400	0
333	20240426	143100	169481200	57400	57400	57400	57400	4
334	20240426	143000	169251600	57400	57400	57400	57400	0
335	20240426	142900	169251600	57400	57400	57400	57400	0
336	20240426	142800	169251600	57400	57400	57400	57400	0
337	20240426	142700	169251600	57400	57400	57400	57400	0
338	20240426	142600	169251600	57400	57400	57400	57400	0
339	20240426	142500	169251600	57400	57400	57400	57400	0
340	20240426	142400	169251600	57400	57400	57400	57400	0
341	20240426	142300	169251600	57400	57400	57400	57400	4
342	20240426	142200	169022000	57400	57400	57400	57400	4
343	20240426	142100	168792400	57300	57300	57300	57300	0
344	20240426	142000	168792400	57300	57400	57400	57300	80
345	20240426	141900	164202200	57300	57700	57700	57300	336
346	20240426	141800	144904800	57700	57700	57700	57700	0
347	20240426	141700	144904800	57700	57700	57700	57700	0
348	20240426	141600	144904800	57700	57700	57700	57700	0
349	20240426	141500	144904800	57700	57700	57700	57700	0
350	20240426	141400	144904800	57700	57700	57700	57700	0
351	20240426	141300	144904800	57700	57700	57700	57700	0
352	20240426	141200	144904800	57700	57700	57700	57700	0
353	20240426	141100	144904800	57700	57700	57700	57700	0
354	20240426	141000	144904800	57700	57700	57700	57700	1
355	20240426	140900	144847100	57700	57700	57700	57700	13
356	20240426	140800	144097000	57800	57800	57800	57800	0
357	20240426	140700	144097000	57800	57800	57800	57800	0
358	20240426	140600	144097000	57800	57800	57800	57800	0
359	20240426	140500	144097000	57800	57800	57800	57800	4
360	20240426	140400	143865800	57800	57800	57800	57800	0
361	20240426	140300	143865800	57800	57800	57800	57800	0
362	20240426	140200	143865800	57800	57800	57800	57800	0
363	20240426	140100	143865800	57800	57800	57800	57800	0
364	20240426	140000	143865800	57800	57800	57800	57800	4
365	20240426	135900	143634600	57800	57800	57800	57800	0
366	20240426	135800	143634600	57800	57800	57800	57800	0
367	20240426	135700	143634600	57800	57800	57800	57800	0
368	20240426	135600	143634600	57800	57800	57800	57800	0
369	20240426	135500	143634600	57800	57800	57800	57800	4
370	20240426	135400	143403400	57800	57800	57800	57800	0
371	20240426	135300	143403400	57800	57800	57800	57800	0
372	20240426	135200	143403400	57800	57800	57800	57800	0
373	20240426	135100	143403400	57800	57800	57800	57800	0
374	20240426	135000	143403400	57800	57800	57800	57800	0
375	20240426	134900	143403400	57800	57800	57800	57800	4
376	20240426	134800	143172200	57700	57700	57700	57700	0
377	20240426	134700	143172200	57700	57700	57700	57700	5
378	20240426	134600	142883700	57700	57700	57700	57700	0
379	20240426	134500	142883700	57700	57700	57700	57700	0
380	20240426	134400	142883700	57700	57700	57700	57700	4
381	20240426	134300	142652900	57700	57700	57700	57700	0
382	20240426	134200	142652900	57700	57700	57700	57700	0
383	20240426	134100	142652900	57700	57700	57700	57700	0
384	20240426	134000	142652900	57700	57700	57700	57700	0
385	20240426	133900	142652900	57700	57700	57700	57700	4
386	20240426	133800	142422100	57700	57700	57700	57700	0
387	20240426	133700	142422100	57700	57700	57700	57700	0
388	20240426	133600	142422100	57700	57700	57700	57700	0
389	20240426	133500	142422100	57700	57700	57700	57700	0
390	20240426	133400	142422100	57700	57700	57700	57700	0
391	20240426	133300	142422100	57700	57700	57700	57700	4
392	20240426	133200	142191300	57700	57700	57700	57700	0
393	20240426	133100	142191300	57700	57700	57700	57700	0
394	20240426	133000	142191300	57700	57700	57700	57700	0
395	20240426	132900	142191300	57700	57700	57700	57700	65
396	20240426	132800	138440800	57700	57700	57700	57700	0
397	20240426	132700	138440800	57700	57700	57700	57700	4
398	20240426	132600	138210000	57700	57700	57700	57700	0
399	20240426	132500	138210000	57700	57700	57700	57700	0
400	20240426	132400	138210000	57700	57700	57700	57700	0
401	20240426	132300	138210000	57700	57700	57700	57700	0
402	20240426	132200	138210000	57700	57700	57700	57700	4
403	20240426	132100	137979200	57700	57700	57700	57700	0
404	20240426	132000	137979200	57700	57700	57700	57700	0
405	20240426	131900	137979200	57700	57700	57700	57700	0
406	20240426	131800	137979200	57700	57700	57700	57700	0
407	20240426	131700	137979200	57700	57700	57700	57700	2
408	20240426	131600	137863800	57700	57700	57700	57700	4
409	20240426	131500	137633000	57700	57700	57700	57700	0
410	20240426	131400	137633000	57700	57700	57700	57700	0
411	20240426	131300	137633000	57700	57700	57700	57700	0
412	20240426	131200	137633000	57700	57700	57700	57700	0
413	20240426	131100	137633000	57700	57700	57700	57700	4
414	20240426	131000	137402200	57800	57800	57800	57800	0
415	20240426	130900	137402200	57800	57800	57800	57800	0
416	20240426	130800	137402200	57800	57800	57800	57800	0
417	20240426	130700	137402200	57800	57800	57800	57800	0
418	20240426	130600	137402200	57800	57800	57800	57800	0
419	20240426	130500	137402200	57800	57800	57800	57800	4
420	20240426	130400	137171000	57800	57800	57800	57800	3
421	20240426	130300	136997600	57800	57800	57800	57800	1
422	20240426	130200	136939800	57800	57800	57800	57800	106
423	20240426	130100	130813000	57800	57800	57800	57800	10
424	20240426	130000	130235000	57800	57800	57800	57800	0
425	20240426	125900	130235000	57800	57800	57800	57800	4
426	20240426	125800	130003800	57800	57800	57800	57800	0
427	20240426	125700	130003800	57800	57800	57800	57800	0
428	20240426	125600	130003800	57800	57800	57800	57800	0
429	20240426	125500	130003800	57800	57800	57800	57800	0
430	20240426	125400	130003800	57800	57800	57800	57800	4
431	20240426	125300	129772600	57800	57800	57800	57800	0
432	20240426	125200	129772600	57800	57800	57800	57800	0
433	20240426	125100	129772600	57800	57800	57800	57800	0
434	20240426	125000	129772600	57800	57800	57800	57800	0
435	20240426	124900	129772600	57800	57800	57800	57800	0
436	20240426	124800	129772600	57800	57800	57800	57800	8
437	20240426	124700	129310200	57800	57800	57800	57800	0
438	20240426	124600	129310200	57800	57800	57800	57800	0
439	20240426	124500	129310200	57800	57800	57800	57800	0
440	20240426	124400	129310200	57800	57800	57800	57800	0
441	20240426	124300	129310200	57800	57800	57800	57800	0
442	20240426	124200	129310200	57800	57800	57800	57800	4
443	20240426	124100	129079000	57800	57800	57800	57800	0
444	20240426	124000	129079000	57800	57800	57800	57800	0
445	20240426	123900	129079000	57800	57800	57800	57800	0
446	20240426	123800	129079000	57800	57800	57800	57800	5
447	20240426	123700	128790000	57800	57800	57800	57800	4
448	20240426	123600	128558800	57800	57800	57800	57800	0
449	20240426	123500	128558800	57800	57800	57800	57800	0
450	20240426	123400	128558800	57800	57700	57800	57700	15
451	20240426	123300	127691900	57800	57800	57800	57800	0
452	20240426	123200	127691900	57800	57700	57800	57700	4
453	20240426	123100	127460800	57700	57700	57700	57700	63
454	20240426	123000	123825700	57700	57700	57700	57700	0
455	20240426	122900	123825700	57700	57700	57700	57700	0
456	20240426	122800	123825700	57700	57700	57700	57700	0
457	20240426	122700	123825700	57700	57700	57700	57700	0
458	20240426	122600	123825700	57700	57700	57700	57700	0
459	20240426	122500	123825700	57700	57700	57700	57700	0
460	20240426	122400	123825700	57700	57700	57700	57700	0
461	20240426	122300	123825700	57700	57700	57700	57700	0
462	20240426	122200	123825700	57700	57700	57700	57700	0
463	20240426	122100	123825700	57700	57700	57700	57700	0
464	20240426	122000	123825700	57700	57700	57700	57700	27
465	20240426	121900	122267800	57700	57700	57700	57700	0
466	20240426	121800	122267800	57700	57700	57700	57700	0
467	20240426	121700	122267800	57700	57700	57700	57700	0
468	20240426	121600	122267800	57700	57700	57700	57700	59
469	20240426	121500	118863500	57600	57600	57600	57600	0
470	20240426	121400	118863500	57600	57600	57600	57600	33
471	20240426	121300	116962700	57700	57700	57700	57700	0
472	20240426	121200	116962700	57700	57700	57700	57700	0
473	20240426	121100	116962700	57700	57700	57700	57700	50
474	20240426	121000	114077700	57700	57700	57700	57700	0
475	20240426	120900	114077700	57700	57700	57700	57700	37
476	20240426	120800	111942800	57700	57700	57700	57700	0
477	20240426	120700	111942800	57700	57700	57700	57700	0
478	20240426	120600	111942800	57700	57700	57700	57700	0
479	20240426	120500	111942800	57700	57700	57700	57700	15
480	20240426	120400	111077300	57800	57800	57800	57800	0
481	20240426	120300	111077300	57800	57800	57800	57800	0
482	20240426	120200	111077300	57800	57800	57800	57800	4
483	20240426	120100	110846100	57800	57800	57800	57800	0
484	20240426	120000	110846100	57800	57800	57800	57800	1
485	20240426	115900	110788300	57700	57700	57700	57700	1
486	20240426	115800	110730600	57800	57800	57800	57800	0
487	20240426	115700	110730600	57800	57800	57800	57800	0
488	20240426	115600	110730600	57800	57700	57800	57700	5
489	20240426	115500	110441800	57500	57500	57500	57500	0
490	20240426	115400	110441800	57500	57500	57500	57500	0
491	20240426	115300	110441800	57500	57500	57500	57500	3
492	20240426	115200	110269300	57800	57800	57800	57800	0
493	20240426	115100	110269300	57800	57800	57800	57800	0
494	20240426	115000	110269300	57800	57700	57800	57700	4
495	20240426	114900	110038200	57700	57700	57700	57700	103
496	20240426	114800	104095100	57700	57700	57700	57700	0
497	20240426	114700	104095100	57700	57500	57700	57500	152
498	20240426	114600	95324900	57700	57700	57700	57700	0
499	20240426	114500	95324900	57700	57700	57700	57700	198
500	20240426	114400	83900300	57500	57500	57500	57500	0
501	20240426	114300	83900300	57500	57500	57500	57500	0
502	20240426	114200	83900300	57500	57500	57500	57500	1
503	20240426	114100	83842800	57500	57500	57500	57500	0
504	20240426	114000	83842800	57500	57500	57500	57500	0
505	20240426	113900	83842800	57500	57500	57500	57500	0
506	20240426	113800	83842800	57500	57500	57500	57500	0
507	20240426	113700	83842800	57500	57500	57500	57500	0
508	20240426	113600	83842800	57500	57500	57500	57500	1
509	20240426	113500	83785300	57700	57700	57700	57700	4
510	20240426	113400	83554500	57700	57700	57700	57700	0
511	20240426	113300	83554500	57700	57700	57700	57700	0
512	20240426	113200	83554500	57700	57700	57700	57700	0
513	20240426	113100	83554500	57700	57700	57700	57700	0
514	20240426	113000	83554500	57700	57700	57700	57700	4
515	20240426	112900	83323700	57700	57700	57700	57700	0
516	20240426	112800	83323700	57700	57700	57700	57700	0
517	20240426	112700	83323700	57700	57700	57700	57700	0
518	20240426	112600	83323700	57700	57700	57700	57700	4
519	20240426	112500	83092900	57700	57700	57700	57700	0
520	20240426	112400	83092900	57700	57700	57700	57700	0
521	20240426	112300	83092900	57700	57700	57700	57700	4
522	20240426	112200	82862100	57600	57600	57600	57600	27
523	20240426	112100	81306900	57600	57700	57700	57600	5
524	20240426	112000	81018500	57700	57700	57700	57700	0
525	20240426	111900	81018500	57700	57700	57700	57700	0
526	20240426	111800	81018500	57700	57700	57700	57700	5
527	20240426	111700	80730000	57600	57600	57600	57600	0
528	20240426	111600	80730000	57600	57600	57600	57600	0
529	20240426	111500	80730000	57600	57600	57600	57600	0
530	20240426	111400	80730000	57600	57600	57600	57600	1
531	20240426	111300	80672400	57700	57700	57700	57700	4
532	20240426	111200	80441600	57700	57700	57700	57700	0
533	20240426	111100	80441600	57700	57700	57700	57700	0
534	20240426	111000	80441600	57700	57700	57700	57700	0
535	20240426	110900	80441600	57700	57700	57700	57700	4
536	20240426	110800	80210800	57700	57700	57700	57700	0
537	20240426	110700	80210800	57700	57700	57700	57700	0
538	20240426	110600	80210800	57700	57700	57700	57700	4
539	20240426	110500	79980000	57700	57700	57700	57700	0
540	20240426	110400	79980000	57700	57700	57700	57700	0
541	20240426	110300	79980000	57700	57700	57700	57700	1
542	20240426	110200	79922300	57700	57700	57700	57700	0
543	20240426	110100	79922300	57700	57700	57700	57700	4
544	20240426	110000	79691500	57600	57600	57600	57600	0
545	20240426	105900	79691500	57600	57600	57600	57600	68
546	20240426	105800	75774700	57600	57600	57600	57600	0
547	20240426	105700	75774700	57600	57600	57600	57600	0
548	20240426	105600	75774700	57600	57600	57600	57600	0
549	20240426	105500	75774700	57600	57600	57600	57600	0
550	20240426	105400	75774700	57600	57600	57600	57600	4
551	20240426	105300	75544300	57600	57600	57600	57600	0
552	20240426	105200	75544300	57600	57600	57600	57600	0
553	20240426	105100	75544300	57600	57600	57600	57600	0
554	20240426	105000	75544300	57600	57600	57600	57600	4
555	20240426	104900	75313900	57600	57600	57600	57600	0
556	20240426	104800	75313900	57600	57600	57600	57600	0
557	20240426	104700	75313900	57600	57600	57600	57600	4
558	20240426	104600	75083500	57600	57600	57600	57600	0
559	20240426	104500	75083500	57600	57600	57600	57600	0
560	20240426	104400	75083500	57600	57600	57600	57600	0
561	20240426	104300	75083500	57600	57600	57600	57600	4
562	20240426	104200	74853100	57600	57600	57600	57600	0
563	20240426	104100	74853100	57600	57600	57600	57600	0
564	20240426	104000	74853100	57600	57600	57600	57600	4
565	20240426	103900	74622700	57500	57500	57500	57500	8
566	20240426	103800	74162700	57500	57500	57500	57500	0
567	20240426	103700	74162700	57500	57500	57500	57500	0
568	20240426	103600	74162700	57500	57500	57500	57500	1
569	20240426	103500	74105200	57500	57500	57500	57500	0
570	20240426	103400	74105200	57500	57500	57500	57500	0
571	20240426	103300	74105200	57500	57500	57500	57500	5
572	20240426	103200	73817700	57500	57500	57500	57500	0
573	20240426	103100	73817700	57500	57500	57500	57500	0
574	20240426	103000	73817700	57500	57500	57500	57500	15
575	20240426	102900	72955200	57500	57500	57500	57500	0
576	20240426	102800	72955200	57500	57500	57500	57500	0
577	20240426	102700	72955200	57500	57500	57500	57500	0
578	20240426	102600	72955200	57500	57500	57500	57500	0
579	20240426	102500	72955200	57500	57500	57500	57500	0
580	20240426	102400	72955200	57500	57500	57500	57500	6
581	20240426	102300	72610200	57600	57600	57600	57600	0
582	20240426	102200	72610200	57600	57600	57600	57600	4
583	20240426	102100	72379800	57600	57600	57600	57600	0
584	20240426	102000	72379800	57600	57600	57600	57600	1
585	20240426	101900	72322200	57600	57600	57600	57600	4
586	20240426	101800	72091800	57600	57600	57600	57600	0
587	20240426	101700	72091800	57600	57600	57600	57600	0
588	20240426	101600	72091800	57600	57600	57600	57600	4
589	20240426	101500	71861400	57600	57600	57600	57600	0
590	20240426	101400	71861400	57600	57600	57600	57600	0
591	20240426	101300	71861400	57600	57600	57600	57600	4
592	20240426	101200	71631000	57600	57600	57600	57600	0
593	20240426	101100	71631000	57600	57600	57600	57600	1
594	20240426	101000	71573400	57700	57600	57700	57600	4
595	20240426	100900	71342900	57700	57700	57700	57700	0
596	20240426	100800	71342900	57700	57700	57700	57700	0
597	20240426	100700	71342900	57700	57600	57700	57600	4
598	20240426	100600	71112200	57700	57700	57700	57700	0
599	20240426	100500	71112200	57700	57700	57700	57700	0
600	20240426	100400	71112200	57700	57600	57700	57600	18
601	20240426	100300	70073700	57700	57700	57700	57700	0
602	20240426	100200	70073700	57700	57700	57700	57700	0
603	20240426	100100	70073700	57700	57700	57700	57700	0
604	20240426	100000	70073700	57700	57600	57700	57600	4
605	20240426	095900	69843000	57700	57700	57700	57700	0
606	20240426	095800	69843000	57700	57600	57700	57600	4
607	20240426	095700	69612500	57600	57600	57600	57600	0
608	20240426	095600	69612500	57600	57600	57600	57500	103
609	20240426	095500	63679800	57600	57600	57600	57600	165
610	20240426	095400	54175800	57600	57600	57600	57600	0
611	20240426	095300	54175800	57600	57600	57600	57600	0
612	20240426	095200	54175800	57600	57600	57600	57600	0
613	20240426	095100	54175800	57600	57600	57600	57600	4
614	20240426	095000	53945400	57600	57600	57600	57600	0
615	20240426	094900	53945400	57600	57600	57600	57600	0
616	20240426	094800	53945400	57600	57600	57600	57600	4
617	20240426	094700	53715000	57400	57400	57400	57400	10
618	20240426	094600	53141000	57500	57400	57500	57400	203
619	20240426	094500	41468800	57500	57400	57500	57400	120
620	20240426	094400	34568900	57500	57500	57500	57500	0
621	20240426	094300	34568900	57500	57400	57500	57400	4
622	20240426	094200	34339000	57400	57400	57400	57400	0
623	20240426	094100	34339000	57400	57400	57400	57400	0
624	20240426	094000	34339000	57400	57400	57500	57400	126
625	20240426	093900	27094500	57500	57500	57500	57500	0
626	20240426	093800	27094500	57500	57500	57500	57500	4
627	20240426	093700	26864500	57500	57500	57500	57500	0
628	20240426	093600	26864500	57500	57500	57500	57500	0
629	20240426	093500	26864500	57500	57500	57500	57500	4
630	20240426	093400	26634500	57500	57500	57500	57500	0
631	20240426	093300	26634500	57500	57500	57500	57500	4
632	20240426	093200	26404500	57500	57500	57500	57500	0
633	20240426	093100	26404500	57500	57500	57500	57500	4
634	20240426	093000	26174500	57500	57500	57500	57500	0
635	20240426	092900	26174500	57500	57500	57500	57500	0
636	20240426	092800	26174500	57500	57500	57500	57500	4
637	20240426	092700	25944500	57400	57300	57400	57300	52
638	20240426	092600	22959800	57500	57500	57500	57500	4
639	20240426	092500	22729800	57500	57500	57500	57500	3
640	20240426	092400	22557300	57500	57500	57500	57500	4
641	20240426	092300	22327300	57400	57300	57400	57300	76
642	20240426	092200	17967100	57300	57300	57300	57300	7
643	20240426	092100	17566000	57500	57500	57500	57500	0
644	20240426	092000	17566000	57500	57500	57500	57500	4
645	20240426	091900	17336000	57500	57500	57500	57500	0
646	20240426	091800	17336000	57500	57500	57500	57500	4
647	20240426	091700	17106000	57400	57400	57400	57400	14
648	20240426	091600	16302400	57400	57400	57400	57400	4
649	20240426	091500	16072800	57500	57500	57500	57500	0
650	20240426	091400	16072800	57500	57500	57500	57500	4
651	20240426	091300	15842800	57400	57400	57400	57400	52
652	20240426	091200	12858000	57500	57500	57500	57500	4
653	20240426	091100	12628000	57400	57400	57400	57400	102
654	20240426	091000	6773200	57400	57400	57400	57400	52
655	20240426	090900	3788400	57400	57400	57400	57400	45
656	20240426	090800	1205400	57400	57400	57400	57400	4
657	20240426	090700	975800	57400	57400	57400	57400	0
658	20240426	090600	975800	57400	57400	57400	57400	4
659	20240426	090500	746200	57400	57400	57400	57400	0
660	20240426	090400	746200	57400	57400	57400	57400	4
661	20240426	090300	516600	57400	57400	57400	57400	0
662	20240426	090200	516600	57400	57400	57400	57400	0
663	20240426	090100	516600	57400	57400	57400	57400	5
664	20240426	090000	229600	57400	57400	57400	57400	4