KissMeData/004990/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	184400	3461706550	27050	27050	27050	27050	3916
3	20240425	184300	3461706550	27050	27050	27050	27050	0
4	20240425	184200	3461706550	27050	27050	27050	27050	0
5	20240425	184100	3461706550	27050	27050	27050	27050	0
6	20240425	184000	3461706550	27050	27050	27050	27050	0
7	20240425	183900	3461706550	27050	27050	27050	27050	0
8	20240425	183800	3461706550	27050	27050	27050	27050	0
9	20240425	183700	3461706550	27050	27050	27050	27050	0
10	20240425	183600	3461706550	27050	27050	27050	27050	0
11	20240425	183500	3461706550	27050	27050	27050	27050	0
12	20240425	183400	3461706550	27050	27050	27050	27050	0
13	20240425	183300	3461706550	27050	27050	27050	27050	0
14	20240425	183200	3461706550	27050	27050	27050	27050	0
15	20240425	183100	3461706550	27050	27050	27050	27050	0
16	20240425	183000	3461706550	27050	27050	27050	27050	0
17	20240425	182900	3461706550	27050	27050	27050	27050	0
18	20240425	182800	3461706550	27050	27050	27050	27050	0
19	20240425	182700	3461706550	27050	27050	27050	27050	0
20	20240425	182600	3461706550	27050	27050	27050	27050	0
21	20240425	182500	3461706550	27050	27050	27050	27050	0
22	20240425	182400	3461706550	27050	27050	27050	27050	0
23	20240425	182300	3461706550	27050	27050	27050	27050	0
24	20240425	182200	3461706550	27050	27050	27050	27050	0
25	20240425	182100	3461706550	27050	27050	27050	27050	0
26	20240425	182000	3461706550	27050	27050	27050	27050	0
27	20240425	181900	3461706550	27050	27050	27050	27050	0
28	20240425	181800	3461706550	27050	27050	27050	27050	0
29	20240425	181700	3461706550	27050	27050	27050	27050	0
30	20240425	181600	3461706550	27050	27050	27050	27050	0
31	20240425	181500	3461706550	27050	27050	27050	27050	0
32	20240425	181400	3461706550	27050	27050	27050	27050	3916
33	20240425	181300	3461706550	27050	27050	27050	27050	0
34	20240425	181200	3461706550	27050	27050	27050	27050	0
35	20240425	181100	3461706550	27050	27050	27050	27050	0
36	20240425	181000	3461706550	27050	27050	27050	27050	0
37	20240425	180900	3461706550	27050	27050	27050	27050	0
38	20240425	180800	3461706550	27050	27050	27050	27050	0
39	20240425	180700	3461706550	27050	27050	27050	27050	0
40	20240425	180600	3461706550	27050	27050	27050	27050	0
41	20240425	180500	3461706550	27050	27050	27050	27050	0
42	20240425	180400	3461706550	27050	27050	27050	27050	0
43	20240425	180300	3461706550	27050	27050	27050	27050	0
44	20240425	180200	3461706550	27050	27050	27050	27050	0
45	20240425	180100	3461706550	27050	27050	27050	27050	0
46	20240425	180000	3461706550	27050	27050	27050	27050	0
47	20240425	175900	3461706550	27050	27050	27050	27050	0
48	20240425	175800	3461706550	27050	27050	27050	27050	0
49	20240425	175700	3461706550	27050	27050	27050	27050	0
50	20240425	175600	3461706550	27050	27050	27050	27050	0
51	20240425	175500	3461706550	27050	27050	27050	27050	0
52	20240425	175400	3461706550	27050	27050	27050	27050	0
53	20240425	175300	3461706550	27050	27050	27050	27050	0
54	20240425	175200	3461706550	27050	27050	27050	27050	0
55	20240425	175100	3461706550	27050	27050	27050	27050	0
56	20240425	175000	3461706550	27050	27050	27050	27050	0
57	20240425	174900	3461706550	27050	27050	27050	27050	0
58	20240425	174800	3461706550	27050	27050	27050	27050	0
59	20240425	174700	3461706550	27050	27050	27050	27050	0
60	20240425	174600	3461706550	27050	27050	27050	27050	0
61	20240425	174500	3461706550	27050	27050	27050	27050	0
62	20240425	174400	3461706550	27050	27050	27050	27050	3916
63	20240425	174300	3461706550	27050	27050	27050	27050	0
64	20240425	174200	3461706550	27050	27050	27050	27050	0
65	20240425	174100	3461706550	27050	27050	27050	27050	0
66	20240425	174000	3461706550	27050	27050	27050	27050	0
67	20240425	173900	3461706550	27050	27050	27050	27050	0
68	20240425	173800	3461706550	27050	27050	27050	27050	0
69	20240425	173700	3461706550	27050	27050	27050	27050	0
70	20240425	173600	3461706550	27050	27050	27050	27050	0
71	20240425	173500	3461706550	27050	27050	27050	27050	0
72	20240425	173400	3461706550	27050	27050	27050	27050	0
73	20240425	173300	3461706550	27050	27050	27050	27050	0
74	20240425	173200	3461706550	27050	27050	27050	27050	0
75	20240425	173100	3461706550	27050	27050	27050	27050	0
76	20240425	173000	3461706550	27050	27050	27050	27050	0
77	20240425	172900	3461706550	27050	27050	27050	27050	0
78	20240425	172800	3461706550	27050	27050	27050	27050	0
79	20240425	172700	3461706550	27050	27050	27050	27050	0
80	20240425	172600	3461706550	27050	27050	27050	27050	0
81	20240425	172500	3461706550	27050	27050	27050	27050	0
82	20240425	172400	3461706550	27050	27050	27050	27050	0
83	20240425	172300	3461706550	27050	27050	27050	27050	0
84	20240425	172200	3461706550	27050	27050	27050	27050	0
85	20240425	172100	3461706550	27050	27050	27050	27050	0
86	20240425	172000	3461706550	27050	27050	27050	27050	0
87	20240425	171900	3461706550	27050	27050	27050	27050	0
88	20240425	171800	3461706550	27050	27050	27050	27050	0
89	20240425	171700	3461706550	27050	27050	27050	27050	0
90	20240425	171600	3461706550	27050	27050	27050	27050	0
91	20240425	171500	3461706550	27050	27050	27050	27050	0
92	20240425	171400	3461706550	27050	27050	27050	27050	3916
93	20240425	171300	3461706550	27050	27050	27050	27050	0
94	20240425	171200	3461706550	27050	27050	27050	27050	0
95	20240425	171100	3461706550	27050	27050	27050	27050	0
96	20240425	171000	3461706550	27050	27050	27050	27050	0
97	20240425	170900	3461706550	27050	27050	27050	27050	0
98	20240425	170800	3461706550	27050	27050	27050	27050	0
99	20240425	170700	3461706550	27050	27050	27050	27050	0
100	20240425	170600	3461706550	27050	27050	27050	27050	0
101	20240425	170500	3461706550	27050	27050	27050	27050	0
102	20240425	170400	3461706550	27050	27050	27050	27050	0
103	20240425	170300	3461706550	27050	27050	27050	27050	0
104	20240425	170200	3461706550	27050	27050	27050	27050	0
105	20240425	170100	3461706550	27050	27050	27050	27050	0
106	20240425	170000	3461706550	27050	27050	27050	27050	0
107	20240425	165900	3461706550	27050	27050	27050	27050	0
108	20240425	165800	3461706550	27050	27050	27050	27050	0
109	20240425	165700	3461706550	27050	27050	27050	27050	0
110	20240425	165600	3461706550	27050	27050	27050	27050	0
111	20240425	165500	3461706550	27050	27050	27050	27050	0
112	20240425	165400	3461706550	27050	27050	27050	27050	0
113	20240425	165300	3461706550	27050	27050	27050	27050	0
114	20240425	165200	3461706550	27050	27050	27050	27050	0
115	20240425	165100	3461706550	27050	27050	27050	27050	0
116	20240425	165000	3461706550	27050	27050	27050	27050	0
117	20240425	164900	3461706550	27050	27050	27050	27050	0
118	20240425	164800	3461706550	27050	27050	27050	27050	0
119	20240425	164700	3461706550	27050	27050	27050	27050	0
120	20240425	164600	3461706550	27050	27050	27050	27050	0
121	20240425	164500	3461706550	27050	27050	27050	27050	0
122	20240425	164400	3461706550	27050	27050	27050	27050	3916
123	20240425	164300	3461706550	27050	27050	27050	27050	0
124	20240425	164200	3461706550	27050	27050	27050	27050	0
125	20240425	164100	3461706550	27050	27050	27050	27050	0
126	20240425	164000	3461706550	27050	27050	27050	27050	0
127	20240425	163900	3461706550	27050	27050	27050	27050	0
128	20240425	163800	3461706550	27050	27050	27050	27050	0
129	20240425	163700	3461706550	27050	27050	27050	27050	0
130	20240425	163600	3461706550	27050	27050	27050	27050	0
131	20240425	163500	3461706550	27050	27050	27050	27050	0
132	20240425	163400	3461706550	27050	27050	27050	27050	0
133	20240425	163300	3461706550	27050	27050	27050	27050	0
134	20240425	163200	3461706550	27050	27050	27050	27050	0
135	20240425	163100	3461706550	27050	27050	27050	27050	0
136	20240425	163000	3461706550	27050	27050	27050	27050	0
137	20240425	162900	3461706550	27050	27050	27050	27050	0
138	20240425	162800	3461706550	27050	27050	27050	27050	0
139	20240425	162700	3461706550	27050	27050	27050	27050	0
140	20240425	162600	3461706550	27050	27050	27050	27050	0
141	20240425	162500	3461706550	27050	27050	27050	27050	0
142	20240425	162400	3461706550	27050	27050	27050	27050	0
143	20240425	162300	3461706550	27050	27050	27050	27050	0
144	20240425	162200	3461706550	27050	27050	27050	27050	0
145	20240425	162100	3461706550	27050	27050	27050	27050	0
146	20240425	162000	3461706550	27050	27050	27050	27050	0
147	20240425	161900	3461706550	27050	27050	27050	27050	0
148	20240425	161800	3461706550	27050	27050	27050	27050	0
149	20240425	161700	3461706550	27050	27050	27050	27050	0
150	20240425	161600	3461706550	27050	27050	27050	27050	0
151	20240425	161500	3461706550	27050	27050	27050	27050	0
152	20240425	161400	3461706550	27050	27050	27050	27050	3916
153	20240425	161300	3461706550	27050	27050	27050	27050	0
154	20240425	161200	3461706550	27050	27050	27050	27050	0
155	20240425	161100	3461706550	27050	27050	27050	27050	0
156	20240425	161000	3461706550	27050	27050	27050	27050	0
157	20240425	160900	3461706550	27050	27050	27050	27050	0
158	20240425	160800	3461706550	27050	27050	27050	27050	0
159	20240425	160700	3461706550	27050	27050	27050	27050	0
160	20240425	160600	3461706550	27050	27050	27050	27050	0
161	20240425	160500	3461706550	27050	27050	27050	27050	0
162	20240425	160400	3461706550	27050	27050	27050	27050	0
163	20240425	160300	3461706550	27050	27050	27050	27050	0
164	20240425	160200	3461706550	27050	27050	27050	27050	0
165	20240425	160100	3461706550	27050	27050	27050	27050	0
166	20240425	160000	3461706550	27050	27050	27050	27050	0
167	20240425	155900	3461706550	27050	27050	27050	27050	0
168	20240425	155800	3461706550	27050	27050	27050	27050	0
169	20240425	155700	3461706550	27050	27050	27050	27050	0
170	20240425	155600	3461706550	27050	27050	27050	27050	0
171	20240425	155500	3461706550	27050	27050	27050	27050	0
172	20240425	155400	3461706550	27050	27050	27050	27050	0
173	20240425	155300	3461706550	27050	27050	27050	27050	0
174	20240425	155200	3461706550	27050	27050	27050	27050	0
175	20240425	155100	3461706550	27050	27050	27050	27050	0
176	20240425	155000	3461706550	27050	27050	27050	27050	0
177	20240425	154900	3461706550	27050	27050	27050	27050	0
178	20240425	154800	3461706550	27050	27050	27050	27050	0
179	20240425	154700	3461706550	27050	27050	27050	27050	0
180	20240425	154600	3461706550	27050	27050	27050	27050	0
181	20240425	154500	3461706550	27050	27050	27050	27050	0
182	20240425	154400	3461706550	27050	27050	27050	27050	3916
183	20240425	154300	3461706550	27050	27050	27050	27050	0
184	20240425	154200	3461706550	27050	27050	27050	27050	0
185	20240425	154100	3461706550	27050	27050	27050	27050	0
186	20240425	154000	3461706550	27050	27050	27050	27050	0
187	20240425	153900	3461706550	27050	27050	27050	27050	0
188	20240425	153800	3461706550	27050	27050	27050	27050	0
189	20240425	153700	3461706550	27050	27050	27050	27050	0
190	20240425	153600	3461706550	27050	27050	27050	27050	0
191	20240425	153500	3461706550	27050	27050	27050	27050	0
192	20240425	153400	3461706550	27050	27050	27050	27050	0
193	20240425	153300	3461706550	27050	27050	27050	27050	0
194	20240425	153200	3461706550	27050	27050	27050	27050	0
195	20240425	153100	3461706550	27050	27050	27050	27050	0
196	20240425	153000	3461706550	27050	27050	27050	27050	3916
197	20240425	152900	3355778750	27100	27100	27100	27100	0
198	20240425	152800	3355778750	27100	27100	27100	27100	0
199	20240425	152700	3355778750	27100	27100	27100	27100	0
200	20240425	152600	3355778750	27100	27100	27100	27100	0
201	20240425	152500	3355778750	27100	27100	27100	27100	0
202	20240425	152400	3355778750	27100	27100	27100	27100	0
203	20240425	152300	3355778750	27100	27100	27100	27100	0
204	20240425	152200	3355778750	27100	27100	27100	27100	0
205	20240425	152100	3355778750	27100	27100	27100	27100	0
206	20240425	152000	3355778750	27100	27100	27100	27100	0
207	20240425	151900	3355778750	27100	27100	27150	27050	299
208	20240425	151800	3347679350	27100	27100	27100	27050	209
209	20240425	151700	3342020750	27050	27100	27100	27050	400
210	20240425	151600	3331198400	27100	27050	27100	27050	102
211	20240425	151500	3328439000	27100	27100	27100	27050	49
212	20240425	151400	3327113250	27100	27050	27100	27000	100
213	20240425	151300	3324407650	27100	27100	27100	27050	94
214	20240425	151200	3321864650	27100	27100	27100	27050	84
215	20240425	151100	3319590550	27100	27100	27100	27050	73
216	20240425	151000	3317615100	27100	27100	27100	27050	146
217	20240425	150900	3313663750	27100	27100	27100	27050	38
218	20240425	150800	3312635550	27100	27100	27100	27050	46
219	20240425	150700	3311389350	27100	27100	27100	27050	863
220	20240425	150600	3288044950	27100	27050	27100	27000	227
221	20240425	150500	3281905850	27100	27050	27100	27050	86
222	20240425	150400	3279577500	27100	27050	27100	27050	7
223	20240425	150300	3279387850	27050	27050	27100	27050	84
224	20240425	150200	3277114050	27050	27050	27050	27050	0
225	20240425	150100	3277114050	27050	27100	27100	27050	38
226	20240425	150000	3276084550	27050	27050	27050	27050	27
227	20240425	145900	3275354200	27100	27100	27100	27050	69
228	20240425	145800	3273484950	27100	27100	27100	27050	79
229	20240425	145700	3271344150	27050	27050	27050	27050	50
230	20240425	145600	3269991650	27050	27050	27100	27050	39
231	20240425	145500	3268935050	27050	27050	27100	27050	46
232	20240425	145400	3267690650	27100	27100	27100	27100	33
233	20240425	145300	3266796350	27100	27100	27150	27100	168
234	20240425	145200	3262243450	27100	27150	27150	27100	37
235	20240425	145100	3261239150	27150	27100	27150	27100	18
236	20240425	145000	3260751150	27100	27150	27150	27100	37
237	20240425	144900	3259746850	27100	27100	27100	27100	70
238	20240425	144800	3257849850	27150	27100	27150	27100	18
239	20240425	144700	3257361850	27150	27100	27150	27100	115
240	20240425	144600	3254243750	27150	27150	27150	27150	53
241	20240425	144500	3252804800	27100	27200	27200	27100	187
242	20240425	144400	3247727000	27250	27050	27350	27050	24729
243	20240425	144300	2573752650	27050	27050	27050	27000	126
244	20240425	144200	2570347950	27050	27050	27050	27000	19
245	20240425	144100	2569834050	27000	27000	27050	27000	78
246	20240425	144000	2567726450	27000	27000	27000	27000	2
247	20240425	143900	2567672450	27050	27000	27050	27000	93
248	20240425	143800	2565158750	27050	27000	27050	27000	101
249	20240425	143700	2562430100	27000	27000	27050	27000	108
250	20240425	143600	2559513750	27000	27000	27050	27000	86
251	20240425	143500	2557189650	27000	27000	27050	27000	33
252	20240425	143400	2556298500	27000	27000	27050	27000	344
253	20240425	143300	2547008900	27000	27050	27050	27000	32
254	20240425	143200	2546144550	27000	27050	27050	27000	355
255	20240425	143100	2536557800	27000	27000	27000	27000	39
256	20240425	143000	2535504800	27050	27050	27050	27000	39
257	20240425	142900	2534450100	27000	27000	27000	27000	1
258	20240425	142800	2534423100	27000	27050	27050	27000	78
259	20240425	142700	2532315050	27000	27000	27050	27000	94
260	20240425	142600	2529775250	27000	27050	27050	27000	38
261	20240425	142500	2528749100	27050	27000	27050	27000	38
262	20240425	142400	2527721450	27000	27050	27050	27000	44
263	20240425	142300	2526533350	27000	27050	27050	27000	53
264	20240425	142200	2525100650	27000	27050	27050	27000	205
265	20240425	142100	2519564300	27100	27050	27100	27050	39
266	20240425	142000	2518509250	27000	27000	27000	27000	0
267	20240425	141900	2518509250	27000	27050	27100	27000	22
268	20240425	141800	2517914050	27050	27050	27100	27050	1018
269	20240425	141700	2490375650	27050	27050	27050	27050	757
270	20240425	141600	2469898800	27000	27000	27050	27000	377
271	20240425	141500	2459718050	27050	27050	27050	27050	12
272	20240425	141400	2459393450	27050	27050	27050	27000	1085
273	20240425	141300	2430046750	27050	27050	27050	27050	339
274	20240425	141200	2420876800	27100	27100	27100	27050	45
275	20240425	141100	2419657500	27100	27150	27150	27100	3
276	20240425	141000	2419576100	27150	27100	27150	27100	12
277	20240425	140900	2419250750	27100	27100	27100	27100	59
278	20240425	140800	2417651850	27100	27100	27100	27100	2
279	20240425	140700	2417597650	27100	27100	27100	27100	33
280	20240425	140600	2416703350	27100	27050	27100	27050	38
281	20240425	140500	2415673750	27100	27100	27100	27050	72
282	20240425	140400	2413724050	27100	27100	27100	27100	2192
283	20240425	140300	2354320850	27150	27100	27150	27050	281
284	20240425	140200	2346705850	27050	27100	27100	27050	16
285	20240425	140100	2346272300	27100	27100	27100	27050	92
286	20240425	140000	2343779300	27100	27100	27100	27100	40
287	20240425	135900	2342695300	27100	27100	27100	27050	78
288	20240425	135800	2340583000	27050	27100	27100	27050	43
289	20240425	135700	2339417900	27100	27100	27100	27100	8
290	20240425	135600	2339201100	27050	27100	27100	27050	84
291	20240425	135500	2336925000	27100	27100	27100	27100	2
292	20240425	135400	2336870800	27100	27100	27100	27050	75
293	20240425	135300	2334838500	27100	27100	27100	27100	3
294	20240425	135200	2334757200	27100	27150	27150	27050	638
295	20240425	135100	2317466000	27100	27100	27100	27100	237
296	20240425	135000	2311043300	27100	27050	27100	27050	2558
297	20240425	134900	2241721700	27100	27100	27100	27100	60
298	20240425	134800	2240095700	27100	27100	27100	27100	10
299	20240425	134700	2239824700	27100	27100	27100	27050	113
300	20240425	134600	2236762600	27050	27100	27100	27050	204
301	20240425	134500	2231235800	27100	27100	27100	27050	48
302	20240425	134400	2229935200	27100	27100	27100	27100	12
303	20240425	134300	2229610000	27050	27100	27100	27050	39
304	20240425	134200	2228553350	27050	27100	27100	27050	468
305	20240425	134100	2215892450	27050	27100	27100	27050	28
306	20240425	134000	2215134900	27100	27050	27100	27050	421
307	20240425	133900	2203741650	27100	27100	27100	27100	0
308	20240425	133800	2203741650	27100	27100	27100	27050	47
309	20240425	133700	2202468150	27050	27050	27050	27050	0
310	20240425	133600	2202468150	27050	27100	27100	27050	145
311	20240425	133500	2198543850	27050	27050	27050	27050	1
312	20240425	133400	2198516800	27050	27100	27100	27050	38
313	20240425	133300	2197487150	27100	27100	27100	27100	6
314	20240425	133200	2197324550	27050	27100	27100	27050	6
315	20240425	133100	2197162150	27100	27100	27100	27100	78
316	20240425	133000	2195048350	27100	27100	27100	27100	1
317	20240425	132900	2195021250	27050	27100	27100	27050	45
318	20240425	132800	2193801950	27100	27050	27100	27050	208
319	20240425	132700	2188175150	27050	27100	27100	27050	44
320	20240425	132600	2186982950	27050	27050	27050	27050	0
321	20240425	132500	2186982950	27050	27100	27100	27050	44
322	20240425	132400	2185790750	27100	27100	27100	27100	282
323	20240425	132300	2178148550	27100	27100	27100	27050	13
324	20240425	132200	2177796450	27100	27100	27100	27050	67
325	20240425	132100	2175981050	27100	27050	27100	27050	11
326	20240425	132000	2175683150	27100	27050	27100	27050	43
327	20240425	131900	2174518150	27100	27100	27100	27100	15
328	20240425	131800	2174111650	27050	27100	27100	27050	553
329	20240425	131700	2159125550	27150	27100	27150	27100	111
330	20240425	131600	2156116600	27100	27150	27150	27100	47
331	20240425	131500	2154841150	27100	27100	27100	27100	37
332	20240425	131400	2153838450	27100	27100	27100	27100	4
333	20240425	131300	2153730050	27150	27100	27150	27100	40
334	20240425	131200	2152644350	27100	27100	27100	27100	86
335	20240425	131100	2150313750	27150	27150	27150	27150	35
336	20240425	131000	2149363500	27100	27100	27100	27100	55
337	20240425	130900	2147873000	27100	27150	27150	27100	41
338	20240425	130800	2146760200	27100	27100	27100	27100	29
339	20240425	130700	2145974300	27100	27150	27150	27100	88
340	20240425	130600	2143586750	27100	27100	27100	27100	0
341	20240425	130500	2143586750	27100	27100	27150	27100	40
342	20240425	130400	2142501150	27150	27150	27150	27100	105
343	20240425	130300	2139655400	27150	27100	27150	27100	106
344	20240425	130200	2136782750	27100	27150	27150	27100	45
345	20240425	130100	2135561550	27100	27100	27100	27100	39
346	20240425	130000	2134504650	27100	27150	27150	27100	46
347	20240425	125900	2133256300	27150	27200	27200	27150	534
348	20240425	125800	2118758050	27150	27200	27200	27150	39
349	20240425	125700	2117697450	27150	27150	27150	27150	0
350	20240425	125600	2117697450	27150	27200	27200	27150	47
351	20240425	125500	2116419750	27200	27150	27200	27150	127
352	20240425	125400	2112971600	27100	27150	27150	27100	10
353	20240425	125300	2112700300	27150	27150	27150	27150	35
354	20240425	125200	2111750050	27150	27150	27150	27150	107
355	20240425	125100	2108845000	27150	27150	27150	27150	47
356	20240425	125000	2107568950	27150	27100	27150	27100	7
357	20240425	124900	2107378950	27100	27150	27150	27100	39
358	20240425	124800	2106320300	27150	27150	27150	27100	74
359	20240425	124700	2104314500	27100	27150	27150	27100	36
360	20240425	124600	2103337300	27100	27150	27150	27100	19
361	20240425	124500	2102822050	27150	27100	27150	27100	12
362	20240425	124400	2102496500	27150	27150	27150	27150	34
363	20240425	124300	2101573400	27100	27100	27100	27100	4
364	20240425	124200	2101465000	27150	27150	27150	27150	34
365	20240425	124100	2100541900	27150	27100	27150	27100	13
366	20240425	124000	2100189150	27100	27150	27150	27100	61
367	20240425	123900	2098534050	27150	27150	27150	27150	1
368	20240425	123800	2098506900	27100	27100	27100	27100	27
369	20240425	123700	2097775200	27050	27150	27150	27050	4
370	20240425	123600	2097666700	27050	27100	27150	27050	410
371	20240425	123500	2086558350	27150	27100	27150	27100	35
372	20240425	123400	2085608150	27150	27100	27150	27100	19
373	20240425	123300	2085092950	27150	27150	27150	27100	85
374	20240425	123200	2082786750	27100	27100	27100	27100	6
375	20240425	123100	2082624150	27100	27150	27150	27100	72
376	20240425	123000	2080671350	27150	27150	27150	27150	3
377	20240425	122900	2080589900	27150	27100	27150	27100	43
378	20240425	122800	2079422700	27150	27150	27150	27150	41
379	20240425	122700	2078309550	27150	27200	27200	27150	40
380	20240425	122600	2077221950	27250	27200	27250	27150	22
381	20240425	122500	2076623650	27200	27250	27250	27200	17
382	20240425	122400	2076161200	27200	27200	27300	27200	419
383	20240425	122300	2064751450	27200	27200	27300	27200	1033
384	20240425	122200	2036606200	27300	27100	27300	27100	9060
385	20240425	122100	1789967850	27100	27150	27150	27100	370
386	20240425	122000	1779940350	27150	27100	27150	27100	689
387	20240425	121900	1761266600	27050	27050	27100	27050	15
388	20240425	121800	1760860600	27050	27050	27100	27050	52
389	20240425	121700	1759452000	27100	27050	27100	27050	13
390	20240425	121600	1759100150	27100	27050	27100	27050	16
391	20240425	121500	1758666900	27100	27100	27100	27050	40
392	20240425	121400	1757583100	27050	27100	27100	27050	20
393	20240425	121300	1757041900	27100	27100	27100	27050	73
394	20240425	121200	1755063800	27100	27100	27100	27050	14
395	20240425	121100	1754684500	27050	27050	27100	27050	46
396	20240425	121000	1753438350	27050	27050	27100	27050	39
397	20240425	120900	1752382000	27050	27050	27100	27050	89
398	20240425	120800	1749972950	27050	27050	27100	27050	49
399	20240425	120700	1748647100	27100	27050	27100	27050	24
400	20240425	120600	1747997000	27100	27100	27100	27050	53
401	20240425	120500	1746560900	27050	27050	27100	27050	19
402	20240425	120400	1746046800	27100	27050	27100	27050	36
403	20240425	120300	1745071400	27100	27050	27100	27050	12
404	20240425	120200	1744746700	27050	27050	27100	27050	184
405	20240425	120100	1739767650	27050	27100	27100	27050	23
406	20240425	120000	1739144500	27100	27050	27150	27050	59
407	20240425	115900	1737545650	27100	27050	27100	27050	45
408	20240425	115800	1736326300	27050	27100	27100	27050	9
409	20240425	115700	1736082800	27100	27100	27100	27100	41
410	20240425	115600	1734971700	27100	27150	27150	27100	53
411	20240425	115500	1733535350	27100	27100	27150	27050	23
412	20240425	115400	1732912450	27100	27100	27150	27100	55
413	20240425	115300	1731421850	27100	27150	27150	27100	33
414	20240425	115200	1730525950	27150	27150	27150	27150	2
415	20240425	115100	1730471650	27100	27150	27150	27100	145
416	20240425	115000	1726536250	27150	27150	27200	27150	261
417	20240425	114900	1719450000	27100	27150	27150	27100	104
418	20240425	114800	1716626600	27150	27150	27150	27150	32
419	20240425	114700	1715757800	27150	27150	27200	27150	163
420	20240425	114600	1711332300	27200	27200	27200	27200	35
421	20240425	114500	1710380300	27200	27150	27200	27150	16
422	20240425	114400	1709945300	27200	27150	27200	27150	1535
423	20240425	114300	1668268450	27150	27200	27200	27150	163
424	20240425	114200	1663842900	27150	27200	27200	27150	39
425	20240425	114100	1662782450	27150	27200	27200	27150	3
426	20240425	114000	1662700900	27150	27200	27200	27150	41
427	20240425	113900	1661585850	27200	27200	27200	27200	157
428	20240425	113800	1657315450	27250	27200	27250	27200	20
429	20240425	113700	1656771300	27250	27200	27250	27200	757
430	20240425	113600	1636179250	27150	27200	27200	27150	111
431	20240425	113500	1633160650	27200	27200	27200	27150	76
432	20240425	113400	1631093500	27150	27150	27200	27150	83
433	20240425	113300	1628839100	27200	27200	27200	27150	54
434	20240425	113200	1627370350	27200	27200	27200	27200	18
435	20240425	113100	1626880750	27200	27200	27200	27150	80
436	20240425	113000	1624704950	27200	27150	27200	27150	279
437	20240425	112900	1617116500	27200	27200	27200	27150	16
438	20240425	112800	1616681500	27200	27200	27200	27200	73
439	20240425	112700	1614695900	27250	27200	27250	27150	37
440	20240425	112600	1613689550	27200	27200	27200	27200	32
441	20240425	112500	1612819150	27200	27200	27200	27200	2
442	20240425	112400	1612764750	27200	27250	27250	27200	485
443	20240425	112300	1599570450	27200	27200	27250	27200	39
444	20240425	112200	1598509100	27200	27250	27250	27200	231
445	20240425	112100	1592217300	27200	27150	27200	27150	1875
446	20240425	112000	1541217350	27200	27200	27200	27150	102
447	20240425	111900	1538443150	27200	27150	27200	27150	1206
448	20240425	111800	1505678850	27150	27150	27200	27150	522
449	20240425	111700	1491506250	27200	27100	27200	27100	4183
450	20240425	111600	1378040700	27100	27100	27100	27050	158
451	20240425	111500	1373763950	27100	27050	27100	27050	39
452	20240425	111400	1372707150	27050	27050	27050	27050	159
453	20240425	111300	1368406200	27000	27050	27050	27000	38
454	20240425	111200	1367378450	27000	27050	27050	27000	148
455	20240425	111100	1363376500	27050	27000	27050	27000	6
456	20240425	111000	1363214400	27050	27100	27100	27050	65
457	20240425	110900	1361454500	27100	27050	27100	27050	120
458	20240425	110800	1358202700	27050	27000	27050	27000	42
459	20240425	110700	1357067100	27050	27050	27100	27050	140
460	20240425	110600	1353280000	27050	27050	27050	27050	42
461	20240425	110500	1352143900	27000	27000	27050	27000	84
462	20240425	110400	1349874800	27100	27000	27100	27000	1244
463	20240425	110300	1316216850	27000	27000	27000	27000	188
464	20240425	110200	1311140850	27000	27050	27050	27000	95
465	20240425	110100	1308574150	27050	27000	27050	27000	9
466	20240425	110000	1308331100	27050	26950	27050	26950	942
467	20240425	105900	1282910650	26950	26950	27000	26950	61
468	20240425	105800	1281264700	26950	27050	27050	26950	61
469	20240425	105700	1279617650	27000	27000	27000	27000	41
470	20240425	105600	1278510650	27000	27000	27000	27000	2
471	20240425	105500	1278456650	27000	27000	27050	27000	370
472	20240425	105400	1268465050	27000	27000	27000	27000	610
473	20240425	105300	1251995050	27000	27050	27050	27000	39
474	20240425	105200	1250940300	27000	27000	27000	27000	50
475	20240425	105100	1249590300	27050	27050	27050	27000	28
476	20240425	105000	1248833150	27000	27050	27050	27000	36
477	20240425	104900	1247859550	27000	27050	27050	27000	10
478	20240425	104800	1247589250	27050	27050	27050	27050	316
479	20240425	104700	1239041450	27050	27050	27050	27050	113
480	20240425	104600	1235984800	27100	27050	27100	27050	71
481	20240425	104500	1234062550	27050	27050	27050	27050	332
482	20240425	104400	1225081950	27050	27100	27100	27050	43
483	20240425	104300	1223916900	27050	27050	27050	27050	333
484	20240425	104200	1214909250	27050	27100	27100	27050	45
485	20240425	104100	1213691900	27050	27050	27050	27050	26
486	20240425	104000	1212988600	27050	27100	27100	27050	20
487	20240425	103900	1212447450	27050	27150	27150	27050	839
488	20240425	103800	1189712600	27100	27100	27100	27100	58
489	20240425	103700	1188140800	27150	27150	27150	27100	265
490	20240425	103600	1180950050	27150	27100	27150	27100	19
491	20240425	103500	1180434450	27150	27100	27150	27100	46
492	20240425	103400	1179185600	27150	27100	27150	27100	20
493	20240425	103300	1178643350	27100	27150	27150	27100	7
494	20240425	103200	1178453550	27100	27100	27150	27050	1223
495	20240425	103100	1145267900	27100	27150	27150	27100	8
496	20240425	103000	1145050950	27150	27100	27150	27100	171
497	20240425	102900	1140409700	27150	27100	27150	27100	7
498	20240425	102800	1140219900	27200	27150	27200	27100	605
499	20240425	102700	1123794050	27150	27150	27150	27100	1481
500	20240425	102600	1083590950	27150	27100	27150	27050	142
501	20240425	102500	1079742350	27150	27100	27150	27100	384
502	20240425	102400	1069334950	27100	27100	27150	27100	1429
503	20240425	102300	1030555950	27100	27050	27100	27050	988
504	20240425	102200	1003781200	27050	27150	27150	27050	3689
505	20240425	102100	903735700	27150	27050	27150	27050	1995
506	20240425	102000	849667750	27050	27000	27050	27000	1104
507	20240425	101900	819805150	27050	27000	27050	27000	78
508	20240425	101800	817695500	27050	26950	27050	26950	804
509	20240425	101700	795970900	27000	26950	27000	26950	903
510	20240425	101600	771600050	27000	27000	27000	27000	333
511	20240425	101500	762609050	26950	27000	27000	26950	74
512	20240425	101400	760611200	27000	26950	27000	26950	20
513	20240425	101300	760072150	26950	27000	27000	26950	30
514	20240425	101200	759262350	27000	26950	27000	26950	424
515	20240425	101100	747825550	26950	27000	27000	26950	87
516	20240425	101000	745477300	27000	27000	27000	27000	381
517	20240425	100900	735190300	26950	27000	27000	26950	660
518	20240425	100800	717370550	27000	27000	27000	27000	791
519	20240425	100700	696013550	26950	27000	27000	26950	207
520	20240425	100600	690433950	26950	26950	27000	26950	239
521	20240425	100500	683982800	27000	27000	27000	26950	60
522	20240425	100400	682362850	26950	26950	26950	26950	869
523	20240425	100300	658943300	26950	26900	26950	26900	39
524	20240425	100200	657892450	26900	26900	26900	26900	6
525	20240425	100100	657731050	26950	26900	26950	26900	302
526	20240425	100000	649595500	26900	26950	26950	26900	27
527	20240425	095900	648868150	26950	26900	26950	26900	84
528	20240425	095800	646607600	26850	26900	26900	26850	17
529	20240425	095700	646150450	26900	26900	26900	26900	74
530	20240425	095600	644159850	26900	26900	26900	26900	33
531	20240425	095500	643272150	26900	26900	26900	26850	60
532	20240425	095400	641658350	26900	26900	26900	26850	288
533	20240425	095300	633911200	26900	26850	26900	26850	157
534	20240425	095200	629695600	26900	26950	26950	26900	84
535	20240425	095100	627435950	26950	26950	26950	26900	319
536	20240425	095000	618854200	26950	26950	26950	26900	90
537	20240425	094900	616428800	26950	26950	26950	26900	476
538	20240425	094800	603600800	26950	26900	26950	26900	737
539	20240425	094700	583738850	26950	26900	26950	26900	124
540	20240425	094600	580397600	26900	26950	26950	26900	158
541	20240425	094500	576143350	26950	26900	26950	26900	770
542	20240425	094400	555421950	26850	26850	26900	26850	368
543	20240425	094300	545523050	26900	26900	26900	26850	1089
544	20240425	094200	516280800	26900	26900	26900	26850	20
545	20240425	094100	515743000	26900	26900	26900	26900	3
546	20240425	094000	515662300	26850	26800	26900	26800	94
547	20240425	093900	513137800	26850	26850	26850	26850	341
548	20240425	093800	503981950	26850	26800	26850	26800	16
549	20240425	093700	503552650	26850	26850	26850	26850	13
550	20240425	093600	503203600	26850	26900	26900	26800	197
551	20240425	093500	497923500	26800	26850	26850	26800	628
552	20240425	093400	481081250	26850	26850	26850	26850	454
553	20240425	093300	468891350	26850	26800	26850	26800	204
554	20240425	093200	463414150	26800	26850	26850	26800	3
555	20240425	093100	463333650	26850	26800	26850	26800	51
556	20240425	093000	461965950	26850	26800	26850	26800	13
557	20240425	092900	461617100	26850	26800	26850	26800	20
558	20240425	092800	461080950	26850	26850	26850	26800	33
559	20240425	092700	460195100	26850	26800	26850	26800	6
560	20240425	092600	460034150	26800	26800	26850	26800	56
561	20240425	092500	458533300	26800	26800	26850	26800	9
562	20240425	092400	458292000	26800	26850	26850	26800	155
563	20240425	092300	454133000	26800	26900	26900	26800	210
564	20240425	092200	448494500	26850	26850	26850	26850	8
565	20240425	092100	448279700	26900	26900	26900	26850	206
566	20240425	092000	442739000	26900	26950	26950	26850	469
567	20240425	091900	430123000	26950	26800	26950	26800	3438
568	20240425	091800	337649400	26750	26850	26850	26750	1095
569	20240425	091700	308258650	26850	26800	26850	26750	714
570	20240425	091600	289104300	26800	26800	26800	26800	26
571	20240425	091500	288407500	26800	26850	26850	26800	20
572	20240425	091400	287871450	26800	26800	26850	26800	358
573	20240425	091300	278277000	26850	26650	26850	26650	2487
574	20240425	091200	211724650	26650	26700	26700	26650	697
575	20240425	091100	193116800	26700	26700	26700	26650	784
576	20240425	091000	172200750	26700	26700	26750	26700	1007
577	20240425	090900	145311800	26700	26700	26750	26700	218
578	20240425	090800	139488250	26750	26700	26750	26700	204
579	20240425	090700	134035750	26700	26750	26750	26700	461
580	20240425	090600	121707600	26700	26800	26800	26700	324
581	20240425	090500	113040900	26750	26700	26750	26600	323
582	20240425	090400	104420850	26650	26550	26800	26550	1182
583	20240425	090300	72895550	26600	26600	26650	26550	605
584	20240425	090200	56804050	26600	26550	26700	26550	506
585	20240425	090100	43329600	26550	26550	26550	26550	48
586	20240425	090000	42055200	26550	26550	26550	26550	1584