KissMeData/004990/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	184400	1900117350	27150	27150	27150	27150	3488
3	20240426	184300	1900117350	27150	27150	27150	27150	0
4	20240426	184200	1900117350	27150	27150	27150	27150	0
5	20240426	184100	1900117350	27150	27150	27150	27150	0
6	20240426	184000	1900117350	27150	27150	27150	27150	0
7	20240426	183900	1900117350	27150	27150	27150	27150	0
8	20240426	183800	1900117350	27150	27150	27150	27150	0
9	20240426	183700	1900117350	27150	27150	27150	27150	0
10	20240426	183600	1900117350	27150	27150	27150	27150	0
11	20240426	183500	1900117350	27150	27150	27150	27150	0
12	20240426	183400	1900117350	27150	27150	27150	27150	0
13	20240426	183300	1900117350	27150	27150	27150	27150	0
14	20240426	183200	1900117350	27150	27150	27150	27150	0
15	20240426	183100	1900117350	27150	27150	27150	27150	0
16	20240426	183000	1900117350	27150	27150	27150	27150	0
17	20240426	182900	1900117350	27150	27150	27150	27150	0
18	20240426	182800	1900117350	27150	27150	27150	27150	0
19	20240426	182700	1900117350	27150	27150	27150	27150	0
20	20240426	182600	1900117350	27150	27150	27150	27150	0
21	20240426	182500	1900117350	27150	27150	27150	27150	0
22	20240426	182400	1900117350	27150	27150	27150	27150	0
23	20240426	182300	1900117350	27150	27150	27150	27150	0
24	20240426	182200	1900117350	27150	27150	27150	27150	0
25	20240426	182100	1900117350	27150	27150	27150	27150	0
26	20240426	182000	1900117350	27150	27150	27150	27150	0
27	20240426	181900	1900117350	27150	27150	27150	27150	0
28	20240426	181800	1900117350	27150	27150	27150	27150	0
29	20240426	181700	1900117350	27150	27150	27150	27150	0
30	20240426	181600	1900117350	27150	27150	27150	27150	0
31	20240426	181500	1900117350	27150	27150	27150	27150	0
32	20240426	181400	1900117350	27150	27150	27150	27150	3488
33	20240426	181300	1900117350	27150	27150	27150	27150	0
34	20240426	181200	1900117350	27150	27150	27150	27150	0
35	20240426	181100	1900117350	27150	27150	27150	27150	0
36	20240426	181000	1900117350	27150	27150	27150	27150	0
37	20240426	180900	1900117350	27150	27150	27150	27150	0
38	20240426	180800	1900117350	27150	27150	27150	27150	0
39	20240426	180700	1900117350	27150	27150	27150	27150	0
40	20240426	180600	1900117350	27150	27150	27150	27150	0
41	20240426	180500	1900117350	27150	27150	27150	27150	0
42	20240426	180400	1900117350	27150	27150	27150	27150	0
43	20240426	180300	1900117350	27150	27150	27150	27150	0
44	20240426	180200	1900117350	27150	27150	27150	27150	0
45	20240426	180100	1900117350	27150	27150	27150	27150	0
46	20240426	180000	1900117350	27150	27150	27150	27150	0
47	20240426	175900	1900117350	27150	27150	27150	27150	0
48	20240426	175800	1900117350	27150	27150	27150	27150	0
49	20240426	175700	1900117350	27150	27150	27150	27150	0
50	20240426	175600	1900117350	27150	27150	27150	27150	0
51	20240426	175500	1900117350	27150	27150	27150	27150	0
52	20240426	175400	1900117350	27150	27150	27150	27150	0
53	20240426	175300	1900117350	27150	27150	27150	27150	0
54	20240426	175200	1900117350	27150	27150	27150	27150	0
55	20240426	175100	1900117350	27150	27150	27150	27150	0
56	20240426	175000	1900117350	27150	27150	27150	27150	0
57	20240426	174900	1900117350	27150	27150	27150	27150	0
58	20240426	174800	1900117350	27150	27150	27150	27150	0
59	20240426	174700	1900117350	27150	27150	27150	27150	0
60	20240426	174600	1900117350	27150	27150	27150	27150	0
61	20240426	174500	1900117350	27150	27150	27150	27150	0
62	20240426	174400	1900117350	27150	27150	27150	27150	3488
63	20240426	174300	1900117350	27150	27150	27150	27150	0
64	20240426	174200	1900117350	27150	27150	27150	27150	0
65	20240426	174100	1900117350	27150	27150	27150	27150	0
66	20240426	174000	1900117350	27150	27150	27150	27150	0
67	20240426	173900	1900117350	27150	27150	27150	27150	0
68	20240426	173800	1900117350	27150	27150	27150	27150	0
69	20240426	173700	1900117350	27150	27150	27150	27150	0
70	20240426	173600	1900117350	27150	27150	27150	27150	0
71	20240426	173500	1900117350	27150	27150	27150	27150	0
72	20240426	173400	1900117350	27150	27150	27150	27150	0
73	20240426	173300	1900117350	27150	27150	27150	27150	0
74	20240426	173200	1900117350	27150	27150	27150	27150	0
75	20240426	173100	1900117350	27150	27150	27150	27150	0
76	20240426	173000	1900117350	27150	27150	27150	27150	0
77	20240426	172900	1900117350	27150	27150	27150	27150	0
78	20240426	172800	1900117350	27150	27150	27150	27150	0
79	20240426	172700	1900117350	27150	27150	27150	27150	0
80	20240426	172600	1900117350	27150	27150	27150	27150	0
81	20240426	172500	1900117350	27150	27150	27150	27150	0
82	20240426	172400	1900117350	27150	27150	27150	27150	0
83	20240426	172300	1900117350	27150	27150	27150	27150	0
84	20240426	172200	1900117350	27150	27150	27150	27150	0
85	20240426	172100	1900117350	27150	27150	27150	27150	0
86	20240426	172000	1900117350	27150	27150	27150	27150	0
87	20240426	171900	1900117350	27150	27150	27150	27150	0
88	20240426	171800	1900117350	27150	27150	27150	27150	0
89	20240426	171700	1900117350	27150	27150	27150	27150	0
90	20240426	171600	1900117350	27150	27150	27150	27150	0
91	20240426	171500	1900117350	27150	27150	27150	27150	0
92	20240426	171400	1900117350	27150	27150	27150	27150	3488
93	20240426	171300	1900117350	27150	27150	27150	27150	0
94	20240426	171200	1900117350	27150	27150	27150	27150	0
95	20240426	171100	1900117350	27150	27150	27150	27150	0
96	20240426	171000	1900117350	27150	27150	27150	27150	0
97	20240426	170900	1900117350	27150	27150	27150	27150	0
98	20240426	170800	1900117350	27150	27150	27150	27150	0
99	20240426	170700	1900117350	27150	27150	27150	27150	0
100	20240426	170600	1900117350	27150	27150	27150	27150	0
101	20240426	170500	1900117350	27150	27150	27150	27150	0
102	20240426	170400	1900117350	27150	27150	27150	27150	0
103	20240426	170300	1900117350	27150	27150	27150	27150	0
104	20240426	170200	1900117350	27150	27150	27150	27150	0
105	20240426	170100	1900117350	27150	27150	27150	27150	0
106	20240426	170000	1900117350	27150	27150	27150	27150	0
107	20240426	165900	1900117350	27150	27150	27150	27150	0
108	20240426	165800	1900117350	27150	27150	27150	27150	0
109	20240426	165700	1900117350	27150	27150	27150	27150	0
110	20240426	165600	1900117350	27150	27150	27150	27150	0
111	20240426	165500	1900117350	27150	27150	27150	27150	0
112	20240426	165400	1900117350	27150	27150	27150	27150	0
113	20240426	165300	1900117350	27150	27150	27150	27150	0
114	20240426	165200	1900117350	27150	27150	27150	27150	0
115	20240426	165100	1900117350	27150	27150	27150	27150	0
116	20240426	165000	1900117350	27150	27150	27150	27150	0
117	20240426	164900	1900117350	27150	27150	27150	27150	0
118	20240426	164800	1900117350	27150	27150	27150	27150	0
119	20240426	164700	1900117350	27150	27150	27150	27150	0
120	20240426	164600	1900117350	27150	27150	27150	27150	0
121	20240426	164500	1900117350	27150	27150	27150	27150	0
122	20240426	164400	1900117350	27150	27150	27150	27150	3488
123	20240426	164300	1900117350	27150	27150	27150	27150	0
124	20240426	164200	1900117350	27150	27150	27150	27150	0
125	20240426	164100	1900117350	27150	27150	27150	27150	0
126	20240426	164000	1900117350	27150	27150	27150	27150	0
127	20240426	163900	1900117350	27150	27150	27150	27150	0
128	20240426	163800	1900117350	27150	27150	27150	27150	0
129	20240426	163700	1900117350	27150	27150	27150	27150	0
130	20240426	163600	1900117350	27150	27150	27150	27150	0
131	20240426	163500	1900117350	27150	27150	27150	27150	0
132	20240426	163400	1900117350	27150	27150	27150	27150	0
133	20240426	163300	1900117350	27150	27150	27150	27150	0
134	20240426	163200	1900117350	27150	27150	27150	27150	0
135	20240426	163100	1900117350	27150	27150	27150	27150	0
136	20240426	163000	1900117350	27150	27150	27150	27150	0
137	20240426	162900	1900117350	27150	27150	27150	27150	0
138	20240426	162800	1900117350	27150	27150	27150	27150	0
139	20240426	162700	1900117350	27150	27150	27150	27150	0
140	20240426	162600	1900117350	27150	27150	27150	27150	0
141	20240426	162500	1900117350	27150	27150	27150	27150	0
142	20240426	162400	1900117350	27150	27150	27150	27150	0
143	20240426	162300	1900117350	27150	27150	27150	27150	0
144	20240426	162200	1900117350	27150	27150	27150	27150	0
145	20240426	162100	1900117350	27150	27150	27150	27150	0
146	20240426	162000	1900117350	27150	27150	27150	27150	0
147	20240426	161900	1900117350	27150	27150	27150	27150	0
148	20240426	161800	1900117350	27150	27150	27150	27150	0
149	20240426	161700	1900117350	27150	27150	27150	27150	0
150	20240426	161600	1900117350	27150	27150	27150	27150	0
151	20240426	161500	1900117350	27150	27150	27150	27150	0
152	20240426	161400	1900117350	27150	27150	27150	27150	3488
153	20240426	161300	1900117350	27150	27150	27150	27150	0
154	20240426	161200	1900117350	27150	27150	27150	27150	0
155	20240426	161100	1900117350	27150	27150	27150	27150	0
156	20240426	161000	1900117350	27150	27150	27150	27150	0
157	20240426	160900	1900117350	27150	27150	27150	27150	0
158	20240426	160800	1900117350	27150	27150	27150	27150	0
159	20240426	160700	1900117350	27150	27150	27150	27150	0
160	20240426	160600	1900117350	27150	27150	27150	27150	0
161	20240426	160500	1900117350	27150	27150	27150	27150	0
162	20240426	160400	1900117350	27150	27150	27150	27150	0
163	20240426	160300	1900117350	27150	27150	27150	27150	0
164	20240426	160200	1900117350	27150	27150	27150	27150	0
165	20240426	160100	1900117350	27150	27150	27150	27150	0
166	20240426	160000	1900117350	27150	27150	27150	27150	0
167	20240426	155900	1900117350	27150	27150	27150	27150	0
168	20240426	155800	1900117350	27150	27150	27150	27150	0
169	20240426	155700	1900117350	27150	27150	27150	27150	0
170	20240426	155600	1900117350	27150	27150	27150	27150	0
171	20240426	155500	1900117350	27150	27150	27150	27150	0
172	20240426	155400	1900117350	27150	27150	27150	27150	0
173	20240426	155300	1900117350	27150	27150	27150	27150	0
174	20240426	155200	1900117350	27150	27150	27150	27150	0
175	20240426	155100	1900117350	27150	27150	27150	27150	0
176	20240426	155000	1900117350	27150	27150	27150	27150	0
177	20240426	154900	1900117350	27150	27150	27150	27150	0
178	20240426	154800	1900117350	27150	27150	27150	27150	0
179	20240426	154700	1900117350	27150	27150	27150	27150	0
180	20240426	154600	1900117350	27150	27150	27150	27150	0
181	20240426	154500	1900117350	27150	27150	27150	27150	0
182	20240426	154400	1900117350	27150	27150	27150	27150	3488
183	20240426	154300	1900117350	27150	27150	27150	27150	0
184	20240426	154200	1900117350	27150	27150	27150	27150	0
185	20240426	154100	1900117350	27150	27150	27150	27150	0
186	20240426	154000	1900117350	27150	27150	27150	27150	0
187	20240426	153900	1900117350	27150	27150	27150	27150	0
188	20240426	153800	1900117350	27150	27150	27150	27150	0
189	20240426	153700	1900117350	27150	27150	27150	27150	0
190	20240426	153600	1900117350	27150	27150	27150	27150	0
191	20240426	153500	1900117350	27150	27150	27150	27150	0
192	20240426	153400	1900117350	27150	27150	27150	27150	0
193	20240426	153300	1900117350	27150	27150	27150	27150	0
194	20240426	153200	1900117350	27150	27150	27150	27150	0
195	20240426	153100	1900117350	27150	27150	27150	27150	0
196	20240426	153000	1900117350	27150	27150	27150	27150	3488
197	20240426	152900	1805418150	27050	27050	27050	27050	0
198	20240426	152800	1805418150	27050	27050	27050	27050	0
199	20240426	152700	1805418150	27050	27050	27050	27050	0
200	20240426	152600	1805418150	27050	27050	27050	27050	0
201	20240426	152500	1805418150	27050	27050	27050	27050	0
202	20240426	152400	1805418150	27050	27050	27050	27050	0
203	20240426	152300	1805418150	27050	27050	27050	27050	0
204	20240426	152200	1805418150	27050	27050	27050	27050	0
205	20240426	152100	1805418150	27050	27050	27050	27050	0
206	20240426	152000	1805418150	27050	27050	27050	27050	0
207	20240426	151900	1805418150	27050	27000	27050	26950	486
208	20240426	151800	1792293000	27000	27000	27000	27000	206
209	20240426	151700	1786731000	27000	27000	27050	27000	114
210	20240426	151600	1783652250	27000	27050	27050	27000	891
211	20240426	151500	1759591250	27000	27050	27050	27000	246
212	20240426	151400	1752947450	27000	27000	27050	27000	158
213	20240426	151300	1748679550	27000	27000	27050	27000	479
214	20240426	151200	1735743000	27000	27000	27150	27000	245
215	20240426	151100	1729118150	27000	27000	27150	27000	203
216	20240426	151000	1723625400	27000	27050	27050	27000	272
217	20240426	150900	1716270800	27150	27100	27150	27100	95
218	20240426	150800	1713694500	27050	27050	27100	27050	103
219	20240426	150700	1710903950	27100	27100	27100	27050	84
220	20240426	150600	1708628150	27100	27050	27150	27050	257
221	20240426	150500	1701667150	27050	27100	27150	27050	88
222	20240426	150400	1699282150	27100	27150	27150	27100	375
223	20240426	150300	1689115900	27100	27100	27150	27050	62
224	20240426	150200	1687434050	27100	27150	27150	27050	249
225	20240426	150100	1680683800	27100	27150	27150	27100	388
226	20240426	150000	1670164250	27100	27100	27150	27100	461
227	20240426	145900	1657669200	27150	27150	27200	27150	74
228	20240426	145800	1655658250	27150	27200	27200	27150	107
229	20240426	145700	1652748850	27150	27150	27150	27100	120
230	20240426	145600	1649491050	27150	27150	27150	27100	145
231	20240426	145500	1645558600	27150	27150	27150	27050	88
232	20240426	145400	1643170700	27150	27100	27150	27100	191
233	20240426	145300	1637994550	27150	27200	27200	27050	1546
234	20240426	145200	1596134050	27150	27150	27150	27100	886
235	20240426	145100	1572079250	27150	27150	27150	27150	52
236	20240426	145000	1570667450	27150	27150	27150	27100	122
237	20240426	144900	1567355200	27100	27150	27150	27100	46
238	20240426	144800	1566106450	27100	27150	27150	27100	67
239	20240426	144700	1564288400	27150	27100	27150	27100	111
240	20240426	144600	1561274800	27100	27150	27150	27100	60
241	20240426	144500	1559646050	27100	27150	27150	27100	66
242	20240426	144400	1557854350	27150	27150	27150	27150	107
243	20240426	144300	1554949300	27150	27150	27150	27150	54
244	20240426	144200	1553483200	27150	27150	27150	27100	91
245	20240426	144100	1551012700	27150	27100	27150	27100	86
246	20240426	144000	1548677850	27150	27150	27150	27100	441
247	20240426	143900	1536717250	27150	27150	27200	27100	317
248	20240426	143800	1528108950	27150	27150	27150	27100	196
249	20240426	143700	1522787700	27150	27100	27150	27100	442
250	20240426	143600	1510809400	27100	27100	27100	27100	104
251	20240426	143500	1507991000	27100	27100	27100	27050	42
252	20240426	143400	1506852850	27100	27100	27100	27050	43
253	20240426	143300	1505687750	27100	27150	27150	27050	2053
254	20240426	143200	1450053300	27100	27150	27150	27100	91
255	20240426	143100	1447584150	27150	27150	27150	27150	95
256	20240426	143000	1445004900	27150	27150	27150	27100	135
257	20240426	142900	1441342050	27150	27150	27150	27100	59
258	20240426	142800	1439740300	27150	27150	27150	27150	81
259	20240426	142700	1437541150	27150	27150	27150	27100	115
260	20240426	142600	1434419150	27100	27150	27150	27100	46
261	20240426	142500	1433170400	27150	27150	27150	27100	242
262	20240426	142400	1426607250	27150	27150	27150	27100	193
263	20240426	142300	1421369150	27150	27150	27150	27100	85
264	20240426	142200	1419061750	27150	27150	27150	27100	149
265	20240426	142100	1415019050	27150	27150	27150	27100	105
266	20240426	142000	1412169200	27150	27150	27150	27150	91
267	20240426	141900	1409698550	27150	27150	27150	27100	51
268	20240426	141800	1408314050	27150	27150	27150	27150	101
269	20240426	141700	1405571900	27150	27150	27150	27150	120
270	20240426	141600	1402313900	27150	27150	27150	27150	209
271	20240426	141500	1396639550	27150	27150	27150	27100	53
272	20240426	141400	1395200750	27150	27150	27150	27150	85
273	20240426	141300	1392893000	27150	27150	27150	27100	95
274	20240426	141200	1390313800	27150	27150	27150	27100	63
275	20240426	141100	1388603600	27150	27150	27150	27100	92
276	20240426	141000	1386106000	27100	27100	27100	27050	133
277	20240426	140900	1382501850	27100	27100	27100	27050	162
278	20240426	140800	1378111850	27100	27100	27100	27100	41
279	20240426	140700	1377000750	27050	27100	27100	27050	382
280	20240426	140600	1366662100	27100	27050	27100	27050	101
281	20240426	140500	1363925050	27100	27100	27100	27100	43
282	20240426	140400	1362759750	27050	27100	27100	27000	229
283	20240426	140300	1356563600	27000	27100	27100	27000	159
284	20240426	140200	1352265650	27050	27050	27100	27050	440
285	20240426	140100	1340361800	27100	27050	27100	27050	1760
286	20240426	140000	1292752250	27100	27150	27150	27100	918
287	20240426	135900	1267874400	27150	27150	27150	27100	6
288	20240426	135800	1267711550	27150	27100	27150	27100	73
289	20240426	135700	1265730500	27150	27150	27150	27150	3
290	20240426	135600	1265649050	27150	27150	27150	27100	262
291	20240426	135500	1258535900	27150	27150	27150	27150	15
292	20240426	135400	1258128650	27150	27150	27150	27150	11
293	20240426	135300	1257830000	27150	27100	27150	27100	64
294	20240426	135200	1256093700	27150	27150	27150	27100	7
295	20240426	135100	1255903800	27150	27150	27150	27150	6
296	20240426	135000	1255740900	27150	27150	27150	27150	36
297	20240426	134900	1254763500	27150	27150	27150	27150	16
298	20240426	134800	1254329100	27100	27150	27150	27100	37
299	20240426	134700	1253325600	27150	27150	27150	27150	30
300	20240426	134600	1252511100	27150	27150	27150	27150	12
301	20240426	134500	1252185300	27100	27100	27150	27100	88
302	20240426	134400	1249800050	27150	27150	27150	27150	36
303	20240426	134300	1248822650	27150	27150	27150	27150	3
304	20240426	134200	1248741200	27100	27150	27150	27100	22
305	20240426	134100	1248144350	27150	27100	27150	27100	171
306	20240426	134000	1243508850	27150	27150	27150	27150	15
307	20240426	133900	1243101600	27150	27150	27150	27150	0
308	20240426	133800	1243101600	27150	27100	27150	27100	136
309	20240426	133700	1239414500	27100	27100	27100	27100	134
310	20240426	133600	1235783100	27100	27150	27150	27100	71
311	20240426	133500	1233855600	27100	27100	27100	27100	1
312	20240426	133400	1233828500	27150	27150	27150	27150	19
313	20240426	133300	1233312650	27100	27100	27150	27100	110
314	20240426	133200	1230330050	27150	27100	27150	27100	71
315	20240426	133100	1228404750	27150	27150	27150	27150	58
316	20240426	133000	1226830050	27150	27150	27150	27150	240
317	20240426	132900	1220314050	27100	27150	27150	27100	29
318	20240426	132800	1219526850	27150	27150	27150	27100	9
319	20240426	132700	1219282550	27150	27150	27150	27100	146
320	20240426	132600	1215319050	27150	27150	27150	27100	107
321	20240426	132500	1212414200	27150	27150	27150	27100	155
322	20240426	132400	1208206400	27150	27150	27150	27150	24
323	20240426	132300	1207554800	27150	27150	27150	27100	79
324	20240426	132200	1205410750	27150	27100	27150	27100	16
325	20240426	132100	1204976600	27150	27150	27150	27100	33
326	20240426	132000	1204080700	27150	27150	27150	27100	91
327	20240426	131900	1201610300	27150	27150	27150	27100	46
328	20240426	131800	1200363150	27150	27100	27150	27100	53
329	20240426	131700	1198925250	27100	27100	27100	27100	19
330	20240426	131600	1198410350	27100	27100	27100	27050	13
331	20240426	131500	1198058100	27150	27100	27150	27100	71
332	20240426	131400	1196132550	27050	27100	27100	27050	167
333	20240426	131300	1191607050	27100	27150	27150	27100	32
334	20240426	131200	1190738500	27100	27150	27150	27100	111
335	20240426	131100	1187730200	27150	27150	27150	27100	10
336	20240426	131000	1187458850	27150	27150	27150	27100	94
337	20240426	130900	1184909650	27100	27150	27150	27100	27
338	20240426	130800	1184177800	27150	27150	27150	27150	5
339	20240426	130700	1184042050	27100	27100	27150	27050	52
340	20240426	130600	1182631550	27150	27150	27150	27150	37
341	20240426	130500	1181627000	27100	27100	27150	27100	64
342	20240426	130400	1179892500	27100	27100	27100	27050	68
343	20240426	130300	1178050550	27100	27050	27100	27050	25
344	20240426	130200	1177373250	27100	27100	27100	27100	1
345	20240426	130100	1177346150	27100	27100	27150	27100	279
346	20240426	130000	1169785050	27100	27050	27100	27050	59
347	20240426	125900	1168186250	27050	27100	27150	27050	84
348	20240426	125800	1165910650	27100	27150	27150	27050	1164
349	20240426	125700	1134369750	27150	27150	27150	27150	11
350	20240426	125600	1134071100	27150	27150	27150	27100	31
351	20240426	125500	1133230400	27150	27150	27150	27100	33
352	20240426	125400	1132334600	27150	27150	27150	27150	14
353	20240426	125300	1131954500	27100	27150	27150	27100	42
354	20240426	125200	1130814650	27150	27100	27150	27100	51
355	20240426	125100	1129430200	27150	27100	27150	27100	54
356	20240426	125000	1127964400	27150	27150	27150	27100	195
357	20240426	124900	1122671650	27150	27100	27150	27100	48
358	20240426	124800	1121368900	27150	27150	27150	27100	108
359	20240426	124700	1118439350	27150	27150	27150	27150	59
360	20240426	124600	1116837500	27150	27150	27150	27150	20
361	20240426	124500	1116294500	27150	27100	27150	27100	13
362	20240426	124400	1115942050	27150	27150	27150	27100	123
363	20240426	124300	1112602750	27150	27150	27150	27150	6
364	20240426	124200	1112439850	27150	27150	27150	27150	3
365	20240426	124100	1112358400	27150	27100	27150	27100	54
366	20240426	124000	1110892800	27100	27150	27150	27100	43
367	20240426	123900	1109725600	27150	27150	27150	27100	55
368	20240426	123800	1108233200	27150	27150	27150	27150	123
369	20240426	123700	1104893750	27150	27150	27150	27150	42
370	20240426	123600	1103753450	27150	27150	27150	27100	34
371	20240426	123500	1102830500	27150	27100	27150	27100	182
372	20240426	123400	1097894450	27150	27100	27150	27100	20
373	20240426	123300	1097352300	27150	27100	27150	27100	29
374	20240426	123200	1096565100	27150	27100	27150	27100	8
375	20240426	123100	1096347950	27100	27100	27100	27100	2
376	20240426	123000	1096293750	27150	27150	27150	27150	42
377	20240426	122900	1095153450	27150	27100	27150	27100	7
378	20240426	122800	1094963600	27100	27100	27100	27100	47
379	20240426	122700	1093689900	27100	27100	27100	27050	145
380	20240426	122600	1089760450	27100	27100	27100	27100	28
381	20240426	122500	1089001650	27100	27100	27100	27050	131
382	20240426	122400	1085451700	27100	27100	27100	27100	104
383	20240426	122300	1082633300	27100	27100	27100	27100	13
384	20240426	122200	1082281000	27100	27100	27100	27100	3
385	20240426	122100	1082199700	27100	27050	27100	27050	52
386	20240426	122000	1080790800	27100	27100	27100	27100	1
387	20240426	121900	1080763700	27100	27150	27150	27100	73
388	20240426	121800	1078784800	27100	27100	27100	27100	170
389	20240426	121700	1074177800	27100	27100	27100	27050	559
390	20240426	121600	1059029100	27100	27100	27100	27100	27
391	20240426	121500	1058297400	27100	27050	27100	27050	73
392	20240426	121400	1056321100	27100	27050	27100	27050	10
393	20240426	121300	1056050350	27100	27100	27100	27100	31
394	20240426	121200	1055210250	27100	27050	27100	27050	28
395	20240426	121100	1054452500	27050	27050	27050	27050	0
396	20240426	121000	1054452500	27050	27050	27100	27000	48
397	20240426	120900	1053154050	27050	27050	27050	27050	0
398	20240426	120800	1053154050	27050	27050	27100	27050	23
399	20240426	120700	1052531800	27100	27050	27100	27050	181
400	20240426	120600	1047634600	27050	27050	27050	27000	20
401	20240426	120500	1047093800	27050	27050	27050	27050	131
402	20240426	120400	1043550250	27050	27050	27050	27050	30
403	20240426	120300	1042738750	27050	27050	27050	27050	2
404	20240426	120200	1042684650	27000	27050	27050	27000	18
405	20240426	120100	1042197900	27100	27050	27100	27050	32
406	20240426	120000	1041330750	27050	27100	27100	27050	7
407	20240426	115900	1041141350	27050	27050	27050	27050	2
408	20240426	115800	1041087250	27000	27000	27100	27000	74
409	20240426	115700	1039086050	27000	27000	27050	27000	58
410	20240426	115600	1037519650	26950	27000	27000	26950	58
411	20240426	115500	1035954600	27000	26950	27000	26950	136
412	20240426	115400	1032282800	27000	26950	27000	26950	117
413	20240426	115300	1029129600	27000	27000	27000	27000	9
414	20240426	115200	1028886600	27000	27000	27000	26950	37
415	20240426	115100	1027888150	27000	26950	27000	26950	119
416	20240426	115000	1024681000	26950	26950	26950	26950	358
417	20240426	114900	1015032900	26950	26950	26950	26950	3
418	20240426	114800	1014952050	26950	26950	26950	26950	8
419	20240426	114700	1014736450	26900	27050	27050	26900	2490
420	20240426	114600	947537550	27000	27000	27050	27000	1005
421	20240426	114500	920402350	27050	27050	27050	27050	5
422	20240426	114400	920267100	27050	27050	27050	27050	39
423	20240426	114300	919212150	27050	27050	27050	27000	66
424	20240426	114200	917427000	27050	27050	27100	27050	56
425	20240426	114100	915912150	27100	27100	27100	27100	26
426	20240426	114000	915207550	27050	27050	27050	27000	119
427	20240426	113900	911988650	27050	27050	27050	27000	69
428	20240426	113800	910122350	27050	27050	27050	27050	37
429	20240426	113700	909121500	27050	27050	27050	27050	2
430	20240426	113600	909067400	27000	27050	27050	27000	216
431	20240426	113500	903234900	27050	27050	27050	27050	23
432	20240426	113400	902612750	27050	27000	27050	27000	8
433	20240426	113300	902396400	27050	27050	27050	27000	4
434	20240426	113200	902288250	27050	27000	27050	27000	134
435	20240426	113100	898668700	27000	27000	27000	27000	18
436	20240426	113000	898182700	27050	27050	27050	27050	30
437	20240426	112900	897371200	27000	27100	27100	27000	3
438	20240426	112800	897290050	27000	27050	27100	27000	78
439	20240426	112700	895180200	27100	27100	27100	27100	27
440	20240426	112600	894448500	27100	27100	27100	27100	1
441	20240426	112500	894421400	27050	27050	27050	27050	0
442	20240426	112400	894421400	27050	27050	27100	27050	262
443	20240426	112300	887334250	27100	27050	27100	27050	109
444	20240426	112200	884385700	27100	27100	27100	27100	14
445	20240426	112100	884006300	27050	27050	27100	27050	409
446	20240426	112000	872932450	27050	27100	27100	27050	5
447	20240426	111900	872797150	27100	27050	27100	27050	15
448	20240426	111800	872391150	27100	27100	27100	27050	52
449	20240426	111700	870982850	27100	27050	27100	27050	8
450	20240426	111600	870766200	27100	27100	27100	27100	51
451	20240426	111500	869384100	27100	27100	27100	27100	28
452	20240426	111400	868625300	27100	27100	27100	27100	6
453	20240426	111300	868462700	27050	27050	27050	27050	325
454	20240426	111200	859671450	27100	27100	27100	27100	26
455	20240426	111100	858966850	27100	27100	27100	27100	0
456	20240426	111000	858966850	27100	27050	27100	27050	1318
457	20240426	110900	823314800	27050	27100	27100	27050	279
458	20240426	110800	815767800	27100	27100	27100	27100	8
459	20240426	110700	815551000	27050	27100	27100	27050	39
460	20240426	110600	814494600	27100	27050	27100	27050	11
461	20240426	110500	814197000	27050	27050	27050	27050	3
462	20240426	110400	814115850	27100	27100	27100	27050	68
463	20240426	110300	812273950	27100	27050	27100	27050	25
464	20240426	110200	811596500	27100	27100	27100	27050	14
465	20240426	110100	811217550	27050	27100	27100	27050	31
466	20240426	110000	810377650	27050	27050	27100	27050	19
467	20240426	105900	809863550	27100	27050	27100	27050	13
468	20240426	105800	809511750	27100	27050	27100	27050	39
469	20240426	105700	808455000	27050	27050	27050	27050	9
470	20240426	105600	808211550	27100	27100	27100	27100	5
471	20240426	105500	808076050	27100	27100	27100	27100	24
472	20240426	105400	807425650	27050	27050	27050	27000	91
473	20240426	105300	804964250	27050	27050	27050	27050	422
474	20240426	105200	793549150	27100	27100	27100	27100	36
475	20240426	105100	792573550	27050	27050	27050	27050	6
476	20240426	105000	792411250	27050	27100	27100	27050	6
477	20240426	104900	792248900	27100	27000	27100	27000	228
478	20240426	104800	786079550	27050	27050	27050	27050	1
479	20240426	104700	786052500	27050	27050	27050	27050	34
480	20240426	104600	785132800	27000	27000	27000	26950	77
481	20240426	104500	783053950	27000	27000	27000	27000	0
482	20240426	104400	783053950	27000	27000	27000	27000	1
483	20240426	104300	783026950	27000	27000	27000	27000	20
484	20240426	104200	782486950	26950	27000	27000	26950	42
485	20240426	104100	781355000	27000	27000	27000	27000	19
486	20240426	104000	780842000	27000	27000	27000	27000	4
487	20240426	103900	780734000	27000	26950	27000	26950	1272
488	20240426	103800	746390200	27000	26950	27000	26950	404
489	20240426	103700	735502350	26950	26950	26950	26900	99
490	20240426	103600	732834550	26950	26950	26950	26950	88
491	20240426	103500	730462950	26900	26900	26900	26900	32
492	20240426	103400	729602150	26900	26950	26950	26900	18
493	20240426	103300	729117900	26900	26900	26900	26900	31
494	20240426	103200	728284000	26900	26950	26950	26900	4
495	20240426	103100	728176350	26900	26900	26900	26900	3
496	20240426	103000	728095650	26900	26950	26950	26900	22
497	20240426	102900	727503550	26950	26950	26950	26900	23
498	20240426	102800	726884400	26900	26950	26950	26900	7
499	20240426	102700	726695800	26900	26900	26900	26900	4
500	20240426	102600	726588200	26900	26950	26950	26900	18
501	20240426	102500	726103950	26900	26900	26900	26900	0
502	20240426	102400	726103950	26900	26950	26950	26900	264
503	20240426	102300	719002300	26950	26900	26950	26900	127
504	20240426	102200	715585900	26950	26950	26950	26950	2
505	20240426	102100	715532000	26950	26950	26950	26950	1
506	20240426	102000	715505050	26900	26900	26950	26900	552
507	20240426	101900	700628900	26900	26900	26900	26900	2
508	20240426	101800	700575100	26900	26900	26900	26900	0
509	20240426	101700	700575100	26900	26900	26900	26900	1063
510	20240426	101600	671980400	26850	26850	26850	26850	35
511	20240426	101500	671040650	26900	26900	26900	26850	92
512	20240426	101400	668566300	26850	26900	26900	26850	23
513	20240426	101300	667948500	26900	26850	26900	26850	18
514	20240426	101200	667464400	26850	26900	26900	26850	5
515	20240426	101100	667330050	26900	26850	26900	26800	206
516	20240426	101000	661805300	26800	26800	26850	26800	905
517	20240426	100900	637532750	26800	26800	26800	26800	0
518	20240426	100800	637532750	26800	26900	26900	26800	5845
519	20240426	100700	480400050	26900	26950	26950	26900	41
520	20240426	100600	479296450	26950	26950	26950	26900	25
521	20240426	100500	478623750	26950	26900	26950	26900	16
522	20240426	100400	478193200	26900	26900	26900	26900	423
523	20240426	100300	466814500	26900	26900	26900	26900	336
524	20240426	100200	457776100	26900	26900	26900	26900	2
525	20240426	100100	457722300	26950	26900	26950	26900	154
526	20240426	100000	453573600	26950	26950	26950	26950	12
527	20240426	095900	453250200	26900	26950	26950	26900	6
528	20240426	095800	453088700	27000	26950	27000	26950	6
529	20240426	095700	452926950	26950	26950	26950	26950	108
530	20240426	095600	450016350	26950	26950	27000	26950	1440
531	20240426	095500	411208250	26900	26950	26950	26900	18
532	20240426	095400	410723450	26900	26900	26950	26900	14
533	20240426	095300	410346400	26900	26900	26900	26900	8
534	20240426	095200	410131200	26950	26950	26950	26900	109
535	20240426	095100	407198850	26900	26900	26950	26900	23
536	20240426	095000	406579800	26900	26900	26950	26900	19
537	20240426	094900	406068450	26900	26900	26900	26900	19
538	20240426	094800	405557350	26900	26900	26900	26850	460
539	20240426	094700	393183550	26850	26850	26900	26850	43
540	20240426	094600	392028150	26850	26850	26850	26850	25
541	20240426	094500	391356900	26850	26850	26900	26850	194
542	20240426	094400	386147900	26850	26850	26850	26850	19
543	20240426	094300	385637750	26850	26900	26900	26850	134
544	20240426	094200	382039600	26850	26950	26950	26850	1160
545	20240426	094100	350799750	26950	27000	27000	26950	37
546	20240426	094000	349801500	26950	26950	26950	26950	19
547	20240426	093900	349289450	26950	26950	27000	26950	32
548	20240426	093800	348426950	26950	26950	26950	26950	389
549	20240426	093700	337943400	27000	26950	27000	26950	9
550	20240426	093600	337700550	27000	27000	27000	26950	218
551	20240426	093500	331825300	27000	26950	27000	26950	56
552	20240426	093400	330315050	26950	26900	26950	26900	14
553	20240426	093300	329937900	26950	26950	26950	26950	195
554	20240426	093200	324682650	26950	26950	26950	26950	15
555	20240426	093100	324278400	26950	26950	26950	26950	9
556	20240426	093000	324035850	26950	26950	26950	26950	7
557	20240426	092900	323847200	27000	26900	27000	26900	2
558	20240426	092800	323793300	27000	27000	27000	26900	2522
559	20240426	092700	255772700	27000	26950	27000	26950	1003
560	20240426	092600	228691850	26950	27000	27000	26950	46
561	20240426	092500	227450050	26950	26950	26950	26950	73
562	20240426	092400	225482700	26950	27000	27000	26950	25
563	20240426	092300	224808900	26950	26950	26950	26950	14
564	20240426	092200	224431600	26950	27050	27050	26950	143
565	20240426	092100	220570650	27000	27000	27000	27000	1755
566	20240426	092000	173185650	26950	27000	27000	26950	17
567	20240426	091900	172727400	26950	26950	26950	26950	4
568	20240426	091800	172619600	26950	26950	26950	26950	563
569	20240426	091700	157446750	26900	26900	26900	26900	33
570	20240426	091600	156559050	26900	26950	26950	26900	53
571	20240426	091500	155132600	26900	26900	26900	26900	142
572	20240426	091400	151312800	26900	26950	26950	26900	47
573	20240426	091300	150046200	26900	26900	26900	26900	0
574	20240426	091200	150046200	26900	26900	26900	26900	199
575	20240426	091100	144693100	26900	26900	26900	26850	6
576	20240426	091000	144531850	26850	26850	26900	26850	46
577	20240426	090900	143294850	26850	26850	26850	26850	210
578	20240426	090800	137656350	26850	26850	26850	26800	19
579	20240426	090700	137146600	26850	26900	26950	26850	37
580	20240426	090600	136150600	26900	26800	26950	26800	1002
581	20240426	090500	109193950	26800	26800	26850	26750	1529
582	20240426	090400	68232250	26800	26800	26850	26800	335
583	20240426	090300	59237950	26800	26850	26950	26800	566
584	20240426	090200	44037600	26850	26850	27100	26850	363
585	20240426	090100	34279900	26850	27000	27100	26800	791
586	20240426	090000	13034250	27000	27100	27100	26900	482