KissMeData/035080/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	191700	414422910	15550	15550	15550	15550	798
3	20240426	191600	414422910	15550	15550	15550	15550	0
4	20240426	191500	414422910	15550	15550	15550	15550	0
5	20240426	191400	414422910	15550	15550	15550	15550	0
6	20240426	191300	414422910	15550	15550	15550	15550	0
7	20240426	191200	414422910	15550	15550	15550	15550	0
8	20240426	191100	414422910	15550	15550	15550	15550	0
9	20240426	191000	414422910	15550	15550	15550	15550	0
10	20240426	190900	414422910	15550	15550	15550	15550	0
11	20240426	190800	414422910	15550	15550	15550	15550	0
12	20240426	190700	414422910	15550	15550	15550	15550	0
13	20240426	190600	414422910	15550	15550	15550	15550	0
14	20240426	190500	414422910	15550	15550	15550	15550	0
15	20240426	190400	414422910	15550	15550	15550	15550	0
16	20240426	190300	414422910	15550	15550	15550	15550	0
17	20240426	190200	414422910	15550	15550	15550	15550	0
18	20240426	190100	414422910	15550	15550	15550	15550	0
19	20240426	190000	414422910	15550	15550	15550	15550	0
20	20240426	185900	414422910	15550	15550	15550	15550	0
21	20240426	185800	414422910	15550	15550	15550	15550	0
22	20240426	185700	414422910	15550	15550	15550	15550	0
23	20240426	185600	414422910	15550	15550	15550	15550	0
24	20240426	185500	414422910	15550	15550	15550	15550	0
25	20240426	185400	414422910	15550	15550	15550	15550	0
26	20240426	185300	414422910	15550	15550	15550	15550	0
27	20240426	185200	414422910	15550	15550	15550	15550	0
28	20240426	185100	414422910	15550	15550	15550	15550	0
29	20240426	185000	414422910	15550	15550	15550	15550	0
30	20240426	184900	414422910	15550	15550	15550	15550	0
31	20240426	184800	414422910	15550	15550	15550	15550	0
32	20240426	184700	414422910	15550	15550	15550	15550	798
33	20240426	184600	414422910	15550	15550	15550	15550	0
34	20240426	184500	414422910	15550	15550	15550	15550	0
35	20240426	184400	414422910	15550	15550	15550	15550	0
36	20240426	184300	414422910	15550	15550	15550	15550	0
37	20240426	184200	414422910	15550	15550	15550	15550	0
38	20240426	184100	414422910	15550	15550	15550	15550	0
39	20240426	184000	414422910	15550	15550	15550	15550	0
40	20240426	183900	414422910	15550	15550	15550	15550	0
41	20240426	183800	414422910	15550	15550	15550	15550	0
42	20240426	183700	414422910	15550	15550	15550	15550	0
43	20240426	183600	414422910	15550	15550	15550	15550	0
44	20240426	183500	414422910	15550	15550	15550	15550	0
45	20240426	183400	414422910	15550	15550	15550	15550	0
46	20240426	183300	414422910	15550	15550	15550	15550	0
47	20240426	183200	414422910	15550	15550	15550	15550	0
48	20240426	183100	414422910	15550	15550	15550	15550	0
49	20240426	183000	414422910	15550	15550	15550	15550	0
50	20240426	182900	414422910	15550	15550	15550	15550	0
51	20240426	182800	414422910	15550	15550	15550	15550	0
52	20240426	182700	414422910	15550	15550	15550	15550	0
53	20240426	182600	414422910	15550	15550	15550	15550	0
54	20240426	182500	414422910	15550	15550	15550	15550	0
55	20240426	182400	414422910	15550	15550	15550	15550	0
56	20240426	182300	414422910	15550	15550	15550	15550	0
57	20240426	182200	414422910	15550	15550	15550	15550	0
58	20240426	182100	414422910	15550	15550	15550	15550	0
59	20240426	182000	414422910	15550	15550	15550	15550	0
60	20240426	181900	414422910	15550	15550	15550	15550	0
61	20240426	181800	414422910	15550	15550	15550	15550	0
62	20240426	181700	414422910	15550	15550	15550	15550	798
63	20240426	181600	414422910	15550	15550	15550	15550	0
64	20240426	181500	414422910	15550	15550	15550	15550	0
65	20240426	181400	414422910	15550	15550	15550	15550	0
66	20240426	181300	414422910	15550	15550	15550	15550	0
67	20240426	181200	414422910	15550	15550	15550	15550	0
68	20240426	181100	414422910	15550	15550	15550	15550	0
69	20240426	181000	414422910	15550	15550	15550	15550	0
70	20240426	180900	414422910	15550	15550	15550	15550	0
71	20240426	180800	414422910	15550	15550	15550	15550	0
72	20240426	180700	414422910	15550	15550	15550	15550	0
73	20240426	180600	414422910	15550	15550	15550	15550	0
74	20240426	180500	414422910	15550	15550	15550	15550	0
75	20240426	180400	414422910	15550	15550	15550	15550	0
76	20240426	180300	414422910	15550	15550	15550	15550	0
77	20240426	180200	414422910	15550	15550	15550	15550	0
78	20240426	180100	414422910	15550	15550	15550	15550	0
79	20240426	180000	414422910	15550	15550	15550	15550	0
80	20240426	175900	414422910	15550	15550	15550	15550	0
81	20240426	175800	414422910	15550	15550	15550	15550	0
82	20240426	175700	414422910	15550	15550	15550	15550	0
83	20240426	175600	414422910	15550	15550	15550	15550	0
84	20240426	175500	414422910	15550	15550	15550	15550	0
85	20240426	175400	414422910	15550	15550	15550	15550	0
86	20240426	175300	414422910	15550	15550	15550	15550	0
87	20240426	175200	414422910	15550	15550	15550	15550	0
88	20240426	175100	414422910	15550	15550	15550	15550	0
89	20240426	175000	414422910	15550	15550	15550	15550	0
90	20240426	174900	414422910	15550	15550	15550	15550	0
91	20240426	174800	414422910	15550	15550	15550	15550	0
92	20240426	174700	414422910	15550	15550	15550	15550	798
93	20240426	174600	414422910	15550	15550	15550	15550	0
94	20240426	174500	414422910	15550	15550	15550	15550	0
95	20240426	174400	414422910	15550	15550	15550	15550	0
96	20240426	174300	414422910	15550	15550	15550	15550	0
97	20240426	174200	414422910	15550	15550	15550	15550	0
98	20240426	174100	414422910	15550	15550	15550	15550	0
99	20240426	174000	414422910	15550	15550	15550	15550	0
100	20240426	173900	414422910	15550	15550	15550	15550	0
101	20240426	173800	414422910	15550	15550	15550	15550	0
102	20240426	173700	414422910	15550	15550	15550	15550	0
103	20240426	173600	414422910	15550	15550	15550	15550	0
104	20240426	173500	414422910	15550	15550	15550	15550	0
105	20240426	173400	414422910	15550	15550	15550	15550	0
106	20240426	173300	414422910	15550	15550	15550	15550	0
107	20240426	173200	414422910	15550	15550	15550	15550	0
108	20240426	173100	414422910	15550	15550	15550	15550	0
109	20240426	173000	414422910	15550	15550	15550	15550	0
110	20240426	172900	414422910	15550	15550	15550	15550	0
111	20240426	172800	414422910	15550	15550	15550	15550	0
112	20240426	172700	414422910	15550	15550	15550	15550	0
113	20240426	172600	414422910	15550	15550	15550	15550	0
114	20240426	172500	414422910	15550	15550	15550	15550	0
115	20240426	172400	414422910	15550	15550	15550	15550	0
116	20240426	172300	414422910	15550	15550	15550	15550	0
117	20240426	172200	414422910	15550	15550	15550	15550	0
118	20240426	172100	414422910	15550	15550	15550	15550	0
119	20240426	172000	414422910	15550	15550	15550	15550	0
120	20240426	171900	414422910	15550	15550	15550	15550	0
121	20240426	171800	414422910	15550	15550	15550	15550	0
122	20240426	171700	414422910	15550	15550	15550	15550	798
123	20240426	171600	414422910	15550	15550	15550	15550	0
124	20240426	171500	414422910	15550	15550	15550	15550	0
125	20240426	171400	414422910	15550	15550	15550	15550	0
126	20240426	171300	414422910	15550	15550	15550	15550	0
127	20240426	171200	414422910	15550	15550	15550	15550	0
128	20240426	171100	414422910	15550	15550	15550	15550	0
129	20240426	171000	414422910	15550	15550	15550	15550	0
130	20240426	170900	414422910	15550	15550	15550	15550	0
131	20240426	170800	414422910	15550	15550	15550	15550	0
132	20240426	170700	414422910	15550	15550	15550	15550	0
133	20240426	170600	414422910	15550	15550	15550	15550	0
134	20240426	170500	414422910	15550	15550	15550	15550	0
135	20240426	170400	414422910	15550	15550	15550	15550	0
136	20240426	170300	414422910	15550	15550	15550	15550	0
137	20240426	170200	414422910	15550	15550	15550	15550	0
138	20240426	170100	414422910	15550	15550	15550	15550	0
139	20240426	170000	414422910	15550	15550	15550	15550	0
140	20240426	165900	414422910	15550	15550	15550	15550	0
141	20240426	165800	414422910	15550	15550	15550	15550	0
142	20240426	165700	414422910	15550	15550	15550	15550	0
143	20240426	165600	414422910	15550	15550	15550	15550	0
144	20240426	165500	414422910	15550	15550	15550	15550	0
145	20240426	165400	414422910	15550	15550	15550	15550	0
146	20240426	165300	414422910	15550	15550	15550	15550	0
147	20240426	165200	414422910	15550	15550	15550	15550	0
148	20240426	165100	414422910	15550	15550	15550	15550	0
149	20240426	165000	414422910	15550	15550	15550	15550	0
150	20240426	164900	414422910	15550	15550	15550	15550	0
151	20240426	164800	414422910	15550	15550	15550	15550	0
152	20240426	164700	414422910	15550	15550	15550	15550	798
153	20240426	164600	414422910	15550	15550	15550	15550	0
154	20240426	164500	414422910	15550	15550	15550	15550	0
155	20240426	164400	414422910	15550	15550	15550	15550	0
156	20240426	164300	414422910	15550	15550	15550	15550	0
157	20240426	164200	414422910	15550	15550	15550	15550	0
158	20240426	164100	414422910	15550	15550	15550	15550	0
159	20240426	164000	414422910	15550	15550	15550	15550	0
160	20240426	163900	414422910	15550	15550	15550	15550	0
161	20240426	163800	414422910	15550	15550	15550	15550	0
162	20240426	163700	414422910	15550	15550	15550	15550	0
163	20240426	163600	414422910	15550	15550	15550	15550	0
164	20240426	163500	414422910	15550	15550	15550	15550	0
165	20240426	163400	414422910	15550	15550	15550	15550	0
166	20240426	163300	414422910	15550	15550	15550	15550	0
167	20240426	163200	414422910	15550	15550	15550	15550	0
168	20240426	163100	414422910	15550	15550	15550	15550	0
169	20240426	163000	414422910	15550	15550	15550	15550	0
170	20240426	162900	414422910	15550	15550	15550	15550	0
171	20240426	162800	414422910	15550	15550	15550	15550	0
172	20240426	162700	414422910	15550	15550	15550	15550	0
173	20240426	162600	414422910	15550	15550	15550	15550	0
174	20240426	162500	414422910	15550	15550	15550	15550	0
175	20240426	162400	414422910	15550	15550	15550	15550	0
176	20240426	162300	414422910	15550	15550	15550	15550	0
177	20240426	162200	414422910	15550	15550	15550	15550	0
178	20240426	162100	414422910	15550	15550	15550	15550	0
179	20240426	162000	414422910	15550	15550	15550	15550	0
180	20240426	161900	414422910	15550	15550	15550	15550	0
181	20240426	161800	414422910	15550	15550	15550	15550	0
182	20240426	161700	414422910	15550	15550	15550	15550	798
183	20240426	161600	414422910	15550	15550	15550	15550	0
184	20240426	161500	414422910	15550	15550	15550	15550	0
185	20240426	161400	414422910	15550	15550	15550	15550	0
186	20240426	161300	414422910	15550	15550	15550	15550	0
187	20240426	161200	414422910	15550	15550	15550	15550	0
188	20240426	161100	414422910	15550	15550	15550	15550	0
189	20240426	161000	414422910	15550	15550	15550	15550	0
190	20240426	160900	414422910	15550	15550	15550	15550	0
191	20240426	160800	414422910	15550	15550	15550	15550	0
192	20240426	160700	414422910	15550	15550	15550	15550	0
193	20240426	160600	414422910	15550	15550	15550	15550	0
194	20240426	160500	414422910	15550	15550	15550	15550	0
195	20240426	160400	414422910	15550	15550	15550	15550	0
196	20240426	160300	414422910	15550	15550	15550	15550	0
197	20240426	160200	414422910	15550	15550	15550	15550	0
198	20240426	160100	414422910	15550	15550	15550	15550	0
199	20240426	160000	414422910	15550	15550	15550	15550	0
200	20240426	155900	414422910	15550	15550	15550	15550	0
201	20240426	155800	414422910	15550	15550	15550	15550	0
202	20240426	155700	414422910	15550	15550	15550	15550	0
203	20240426	155600	414422910	15550	15550	15550	15550	0
204	20240426	155500	414422910	15550	15550	15550	15550	0
205	20240426	155400	414422910	15550	15550	15550	15550	0
206	20240426	155300	414422910	15550	15550	15550	15550	0
207	20240426	155200	414422910	15550	15550	15550	15550	0
208	20240426	155100	414422910	15550	15550	15550	15550	0
209	20240426	155000	414422910	15550	15550	15550	15550	0
210	20240426	154900	414422910	15550	15550	15550	15550	0
211	20240426	154800	414422910	15550	15550	15550	15550	0
212	20240426	154700	414422910	15550	15550	15550	15550	798
213	20240426	154600	414422910	15550	15550	15550	15550	0
214	20240426	154500	414422910	15550	15550	15550	15550	0
215	20240426	154400	414422910	15550	15550	15550	15550	0
216	20240426	154300	414422910	15550	15550	15550	15550	0
217	20240426	154200	414422910	15550	15550	15550	15550	0
218	20240426	154100	414422910	15550	15550	15550	15550	0
219	20240426	154000	414422910	15550	15550	15550	15550	0
220	20240426	153900	414422910	15550	15550	15550	15550	0
221	20240426	153800	414422910	15550	15550	15550	15550	0
222	20240426	153700	414422910	15550	15550	15550	15550	0
223	20240426	153600	414422910	15550	15550	15550	15550	0
224	20240426	153500	414422910	15550	15550	15550	15550	0
225	20240426	153400	414422910	15550	15550	15550	15550	0
226	20240426	153300	414422910	15550	15550	15550	15550	0
227	20240426	153200	414422910	15550	15550	15550	15550	0
228	20240426	153100	414422910	15550	15550	15550	15550	0
229	20240426	153000	414422910	15550	15550	15550	15550	798
230	20240426	152900	402014010	15640	15640	15640	15640	0
231	20240426	152800	402014010	15640	15640	15640	15640	0
232	20240426	152700	402014010	15640	15640	15640	15640	0
233	20240426	152600	402014010	15640	15640	15640	15640	0
234	20240426	152500	402014010	15640	15640	15640	15640	0
235	20240426	152400	402014010	15640	15640	15640	15640	0
236	20240426	152300	402014010	15640	15640	15640	15640	0
237	20240426	152200	402014010	15640	15640	15640	15640	0
238	20240426	152100	402014010	15640	15640	15640	15640	0
239	20240426	152000	402014010	15640	15640	15640	15640	0
240	20240426	151900	402014010	15640	15610	15640	15600	265
241	20240426	151800	397878330	15620	15630	15640	15620	212
242	20240426	151700	394566770	15610	15610	15610	15600	92
243	20240426	151600	393131100	15620	15590	15620	15590	4
244	20240426	151500	393068710	15620	15620	15620	15620	0
245	20240426	151400	393068710	15620	15620	15620	15620	1
246	20240426	151300	393053090	15590	15600	15600	15590	6
247	20240426	151200	392959540	15600	15600	15600	15600	133
248	20240426	151100	390884740	15620	15610	15620	15610	15
249	20240426	151000	390650490	15620	15610	15620	15610	150
250	20240426	150900	388307690	15630	15630	15630	15630	0
251	20240426	150800	388307690	15630	15630	15630	15630	0
252	20240426	150700	388307690	15630	15630	15630	15630	0
253	20240426	150600	388307690	15630	15630	15630	15630	1
254	20240426	150500	388292060	15610	15610	15610	15610	0
255	20240426	150400	388292060	15610	15610	15610	15610	112
256	20240426	150300	386543740	15610	15650	15650	15610	201
257	20240426	150200	383405210	15630	15630	15650	15630	34
258	20240426	150100	382873770	15630	15630	15630	15630	32
259	20240426	150000	382373610	15630	15630	15630	15630	1
260	20240426	145900	382357980	15630	15640	15640	15630	29
261	20240426	145800	381904570	15650	15650	15650	15650	1
262	20240426	145700	381888920	15640	15640	15640	15640	0
263	20240426	145600	381888920	15640	15640	15640	15640	0
264	20240426	145500	381888920	15640	15640	15640	15640	0
265	20240426	145400	381888920	15640	15640	15640	15640	0
266	20240426	145300	381888920	15640	15640	15640	15640	13
267	20240426	145200	381685600	15650	15650	15650	15650	0
268	20240426	145100	381685600	15650	15650	15650	15650	0
269	20240426	145000	381685600	15650	15660	15660	15650	2
270	20240426	144900	381654290	15670	15670	15670	15670	0
271	20240426	144800	381654290	15670	15670	15670	15670	5
272	20240426	144700	381575940	15670	15670	15670	15670	0
273	20240426	144600	381575940	15670	15670	15670	15670	0
274	20240426	144500	381575940	15670	15670	15670	15670	0
275	20240426	144400	381575940	15670	15670	15670	15670	1
276	20240426	144300	381560270	15630	15630	15630	15630	10
277	20240426	144200	381403970	15670	15670	15670	15670	0
278	20240426	144100	381403970	15670	15630	15670	15630	67
279	20240426	144000	380356720	15630	15630	15630	15630	0
280	20240426	143900	380356720	15630	15630	15630	15630	50
281	20240426	143800	379575220	15670	15670	15670	15670	0
282	20240426	143700	379575220	15670	15670	15670	15670	1
283	20240426	143600	379559550	15630	15630	15630	15630	0
284	20240426	143500	379559550	15630	15630	15630	15630	40
285	20240426	143400	378934350	15680	15680	15680	15680	0
286	20240426	143300	378934350	15680	15680	15680	15680	1
287	20240426	143200	378918670	15630	15630	15630	15630	0
288	20240426	143100	378918670	15630	15630	15630	15630	0
289	20240426	143000	378918670	15630	15630	15630	15630	0
290	20240426	142900	378918670	15630	15630	15630	15630	5
291	20240426	142800	378840520	15630	15630	15630	15630	0
292	20240426	142700	378840520	15630	15630	15630	15630	43
293	20240426	142600	378168430	15630	15630	15630	15630	182
294	20240426	142500	375323770	15680	15680	15680	15680	0
295	20240426	142400	375323770	15680	15680	15680	15680	0
296	20240426	142300	375323770	15680	15680	15680	15680	1
297	20240426	142200	375308090	15630	15630	15630	15630	0
298	20240426	142100	375308090	15630	15630	15630	15630	1
299	20240426	142000	375292460	15630	15630	15630	15630	510
300	20240426	141900	367321160	15680	15680	15680	15680	0
301	20240426	141800	367321160	15680	15680	15680	15680	0
302	20240426	141700	367321160	15680	15630	15680	15630	72
303	20240426	141600	366195750	15640	15650	15650	15640	105
304	20240426	141500	364553540	15670	15670	15670	15670	245
305	20240426	141400	360714390	15670	15670	15670	15670	30
306	20240426	141300	360244290	15670	15670	15670	15670	0
307	20240426	141200	360244290	15670	15670	15670	15670	5
308	20240426	141100	360165940	15670	15670	15670	15670	1
309	20240426	141000	360150270	15670	15670	15670	15670	0
310	20240426	140900	360150270	15670	15660	15670	15660	229
311	20240426	140800	356561850	15670	15670	15670	15670	0
312	20240426	140700	356561850	15670	15650	15670	15640	206
313	20240426	140600	353339670	15650	15650	15650	15650	0
314	20240426	140500	353339670	15650	15670	15670	15650	233
315	20240426	140400	349688980	15650	15650	15650	15650	181
316	20240426	140300	346856330	15640	15640	15640	15640	3
317	20240426	140200	346809410	15640	15640	15640	15640	1
318	20240426	140100	346793770	15640	15640	15640	15640	0
319	20240426	140000	346793770	15640	15640	15640	15640	0
320	20240426	135900	346793770	15640	15640	15640	15640	0
321	20240426	135800	346793770	15640	15640	15640	15640	0
322	20240426	135700	346793770	15640	15640	15640	15640	0
323	20240426	135600	346793770	15640	15640	15640	15640	30
324	20240426	135500	346324570	15640	15640	15640	15640	0
325	20240426	135400	346324570	15640	15640	15640	15640	0
326	20240426	135300	346324570	15640	15640	15640	15640	0
327	20240426	135200	346324570	15640	15640	15640	15640	264
328	20240426	135100	342195610	15640	15640	15640	15640	0
329	20240426	135000	342195610	15640	15640	15640	15640	201
330	20240426	134900	339051970	15640	15640	15640	15640	10
331	20240426	134800	338895570	15640	15640	15640	15640	1
332	20240426	134700	338879930	15630	15630	15630	15630	46
333	20240426	134600	338160950	15620	15620	15620	15620	0
334	20240426	134500	338160950	15620	15620	15620	15620	0
335	20240426	134400	338160950	15620	15630	15630	15620	5
336	20240426	134300	338082810	15630	15630	15630	15630	1
337	20240426	134200	338067180	15620	15620	15620	15620	0
338	20240426	134100	338067180	15620	15620	15620	15620	153
339	20240426	134000	335677320	15610	15610	15610	15610	0
340	20240426	133900	335677320	15610	15610	15620	15610	64
341	20240426	133800	334678270	15620	15610	15620	15610	2
342	20240426	133700	334647040	15620	15620	15620	15620	0
343	20240426	133600	334647040	15620	15620	15620	15620	2
344	20240426	133500	334615800	15620	15610	15620	15610	11
345	20240426	133400	334444080	15600	15600	15600	15600	0
346	20240426	133300	334444080	15600	15590	15600	15590	26
347	20240426	133200	334038690	15650	15610	15650	15590	18
348	20240426	133100	333757790	15610	15610	15610	15600	534
349	20240426	133000	325422530	15610	15610	15610	15610	2
350	20240426	132900	325391310	15650	15650	15650	15650	0
351	20240426	132800	325391310	15650	15650	15650	15650	1
352	20240426	132700	325375660	15640	15630	15640	15630	133
353	20240426	132600	323295770	15630	15630	15630	15630	0
354	20240426	132500	323295770	15630	15630	15630	15630	32
355	20240426	132400	322795610	15640	15640	15640	15640	0
356	20240426	132300	322795610	15640	15640	15640	15640	0
357	20240426	132200	322795610	15640	15640	15640	15640	0
358	20240426	132100	322795610	15640	15640	15640	15640	0
359	20240426	132000	322795610	15640	15640	15640	15640	1
360	20240426	131900	322779970	15620	15620	15620	15620	0
361	20240426	131800	322779970	15620	15620	15620	15620	102
362	20240426	131700	321186730	15620	15620	15620	15620	0
363	20240426	131600	321186730	15620	15620	15620	15620	0
364	20240426	131500	321186730	15620	15620	15620	15620	0
365	20240426	131400	321186730	15620	15620	15620	15620	0
366	20240426	131300	321186730	15620	15620	15620	15620	0
367	20240426	131200	321186730	15620	15620	15620	15620	41
368	20240426	131100	320546310	15610	15610	15610	15610	30
369	20240426	131000	320078010	15600	15600	15600	15600	0
370	20240426	130900	320078010	15600	15610	15610	15600	50
371	20240426	130800	319297810	15600	15600	15600	15600	15
372	20240426	130700	319063810	15590	15600	15600	15590	96
373	20240426	130600	317566220	15600	15600	15600	15600	0
374	20240426	130500	317566220	15600	15600	15600	15600	0
375	20240426	130400	317566220	15600	15600	15600	15600	0
376	20240426	130300	317566220	15600	15600	15600	15600	0
377	20240426	130200	317566220	15600	15600	15600	15600	0
378	20240426	130100	317566220	15600	15600	15600	15600	0
379	20240426	130000	317566220	15600	15600	15600	15600	0
380	20240426	125900	317566220	15600	15600	15600	15600	0
381	20240426	125800	317566220	15600	15600	15600	15600	0
382	20240426	125700	317566220	15600	15600	15600	15600	0
383	20240426	125600	317566220	15600	15600	15600	15600	10
384	20240426	125500	317410220	15590	15590	15590	15590	2
385	20240426	125400	317379040	15590	15590	15590	15590	181
386	20240426	125300	314557250	15580	15580	15580	15580	0
387	20240426	125200	314557250	15580	15580	15580	15580	0
388	20240426	125100	314557250	15580	15580	15590	15580	180
389	20240426	125000	311752080	15580	15580	15580	15580	88
390	20240426	124900	310381040	15590	15590	15590	15590	162
391	20240426	124800	307855460	15590	15610	15610	15590	12
392	20240426	124700	307668330	15610	15610	15610	15610	0
393	20240426	124600	307668330	15610	15610	15610	15610	0
394	20240426	124500	307668330	15610	15610	15610	15610	0
395	20240426	124400	307668330	15610	15610	15610	15610	0
396	20240426	124300	307668330	15610	15610	15610	15610	95
397	20240426	124200	306185380	15610	15610	15610	15610	0
398	20240426	124100	306185380	15610	15610	15610	15610	1
399	20240426	124000	306169770	15640	15640	15640	15640	1
400	20240426	123900	306154130	15640	15640	15640	15640	0
401	20240426	123800	306154130	15640	15640	15640	15640	0
402	20240426	123700	306154130	15640	15640	15640	15640	12
403	20240426	123600	305966450	15640	15640	15640	15640	10
404	20240426	123500	305810050	15640	15640	15640	15640	1
405	20240426	123400	305794410	15640	15640	15640	15640	0
406	20240426	123300	305794410	15640	15640	15640	15640	10
407	20240426	123200	305638010	15650	15650	15650	15650	1
408	20240426	123100	305622360	15580	15580	15580	15580	0
409	20240426	123000	305622360	15580	15580	15580	15580	0
410	20240426	122900	305622360	15580	15580	15650	15580	26
411	20240426	122800	305217210	15580	15580	15580	15580	8
412	20240426	122700	305092570	15580	15580	15580	15580	0
413	20240426	122600	305092570	15580	15580	15580	15580	3
414	20240426	122500	305045830	15670	15600	15670	15600	72
415	20240426	122400	303922280	15580	15590	15590	15580	109
416	20240426	122300	302224040	15600	15600	15600	15600	0
417	20240426	122200	302224040	15600	15600	15600	15600	373
418	20240426	122100	296405240	15610	15610	15610	15610	18
419	20240426	122000	296124260	15670	15670	15670	15670	0
420	20240426	121900	296124260	15670	15670	15670	15670	2
421	20240426	121800	296092920	15610	15620	15630	15610	301
422	20240426	121700	291391290	15630	15630	15630	15630	100
423	20240426	121600	289828290	15670	15670	15670	15670	0
424	20240426	121500	289828290	15670	15670	15670	15670	1
425	20240426	121400	289812620	15620	15620	15620	15620	200
426	20240426	121300	286688620	15670	15670	15670	15670	0
427	20240426	121200	286688620	15670	15670	15670	15670	0
428	20240426	121100	286688620	15670	15670	15670	15670	1
429	20240426	121000	286672950	15600	15670	15670	15600	101
430	20240426	120900	285097280	15610	15610	15610	15610	109
431	20240426	120800	283395790	15610	15610	15610	15610	0
432	20240426	120700	283395790	15610	15610	15610	15610	0
433	20240426	120600	283395790	15610	15610	15610	15610	1
434	20240426	120500	283380180	15670	15670	15670	15670	1
435	20240426	120400	283364510	15670	15670	15670	15670	32
436	20240426	120300	282863070	15620	15620	15620	15620	0
437	20240426	120200	282863070	15620	15620	15620	15620	19
438	20240426	120100	282566290	15620	15620	15620	15620	16
439	20240426	120000	282316370	15670	15670	15670	15670	1
440	20240426	115900	282300700	15670	15630	15670	15630	65
441	20240426	115800	281284710	15630	15630	15630	15630	0
442	20240426	115700	281284710	15630	15640	15640	15630	20
443	20240426	115600	280972010	15690	15690	15690	15690	0
444	20240426	115500	280972010	15690	15690	15690	15690	0
445	20240426	115400	280972010	15690	15690	15690	15690	0
446	20240426	115300	280972010	15690	15690	15690	15690	0
447	20240426	115200	280972010	15690	15620	15690	15620	65
448	20240426	115100	279956640	15620	15620	15620	15620	0
449	20240426	115000	279956640	15620	15620	15620	15620	0
450	20240426	114900	279956640	15620	15620	15620	15620	62
451	20240426	114800	278988200	15620	15620	15620	15620	6
452	20240426	114700	278894480	15620	15620	15620	15620	0
453	20240426	114600	278894480	15620	15690	15690	15620	16
454	20240426	114500	278644490	15620	15690	15690	15620	2
455	20240426	114400	278613180	15620	15620	15620	15620	0
456	20240426	114300	278613180	15620	15620	15620	15620	0
457	20240426	114200	278613180	15620	15620	15620	15620	9
458	20240426	114100	278472600	15690	15690	15690	15690	1
459	20240426	114000	278456910	15690	15690	15690	15690	0
460	20240426	113900	278456910	15690	15690	15690	15690	0
461	20240426	113800	278456910	15690	15690	15690	15690	21
462	20240426	113700	278127420	15660	15660	15660	15660	0
463	20240426	113600	278127420	15660	15660	15660	15660	0
464	20240426	113500	278127420	15660	15670	15670	15660	87
465	20240426	113400	276764960	15670	15690	15690	15670	11
466	20240426	113300	276592390	15690	15690	15690	15690	0
467	20240426	113200	276592390	15690	15690	15690	15690	0
468	20240426	113100	276592390	15690	15690	15690	15690	2
469	20240426	113000	276561010	15690	15680	15690	15680	20
470	20240426	112900	276247400	15680	15680	15680	15680	1
471	20240426	112800	276231720	15670	15670	15670	15670	0
472	20240426	112700	276231720	15670	15670	15670	15670	15
473	20240426	112600	275996670	15660	15660	15660	15660	0
474	20240426	112500	275996670	15660	15660	15660	15660	31
475	20240426	112400	275511210	15660	15660	15660	15660	0
476	20240426	112300	275511210	15660	15660	15660	15660	0
477	20240426	112200	275511210	15660	15660	15660	15660	1
478	20240426	112100	275495550	15620	15660	15660	15620	135
479	20240426	112000	273385170	15670	15680	15680	15670	4
480	20240426	111900	273322460	15690	15690	15690	15690	0
481	20240426	111800	273322460	15690	15690	15690	15690	0
482	20240426	111700	273322460	15690	15690	15690	15690	1
483	20240426	111600	273306770	15700	15700	15700	15700	0
484	20240426	111500	273306770	15700	15700	15700	15700	0
485	20240426	111400	273306770	15700	15700	15700	15700	10
486	20240426	111300	273149770	15660	15660	15660	15660	109
487	20240426	111200	271442830	15700	15700	15700	15700	0
488	20240426	111100	271442830	15700	15700	15700	15700	0
489	20240426	111000	271442830	15700	15700	15700	15700	0
490	20240426	110900	271442830	15700	15690	15700	15680	806
491	20240426	110800	258804720	15690	15690	15690	15690	30
492	20240426	110700	258334020	15680	15680	15690	15680	133
493	20240426	110600	256248560	15670	15660	15670	15660	101
494	20240426	110500	254666890	15660	15650	15660	15650	100
495	20240426	110400	253100900	15630	15620	15630	15620	104
496	20240426	110300	251476020	15630	15630	15630	15630	0
497	20240426	110200	251476020	15630	15630	15630	15630	79
498	20240426	110100	250241250	15600	15600	15600	15600	50
499	20240426	110000	249461250	15600	15600	15600	15600	81
500	20240426	105900	248197650	15600	15600	15600	15600	108
501	20240426	105800	246512850	15600	15570	15600	15570	188
502	20240426	105700	243583050	15600	15600	15600	15600	100
503	20240426	105600	242023050	15630	15630	15630	15630	0
504	20240426	105500	242023050	15630	15630	15630	15630	100
505	20240426	105400	240460050	15630	15630	15630	15630	0
506	20240426	105300	240460050	15630	15610	15630	15610	501
507	20240426	105200	232630300	15610	15610	15610	15610	101
508	20240426	105100	231053690	15600	15600	15600	15600	100
509	20240426	105000	229493690	15600	15600	15600	15600	6
510	20240426	104900	229400090	15610	15610	15610	15610	0
511	20240426	104800	229400090	15610	15610	15610	15610	0
512	20240426	104700	229400090	15610	15610	15610	15610	0
513	20240426	104600	229400090	15610	15610	15610	15610	0
514	20240426	104500	229400090	15610	15610	15610	15610	1
515	20240426	104400	229384480	15560	15560	15560	15560	0
516	20240426	104300	229384480	15560	15560	15560	15550	264
517	20240426	104200	225277660	15610	15610	15610	15610	0
518	20240426	104100	225277660	15610	15610	15610	15610	15
519	20240426	104000	225043510	15610	15610	15610	15610	0
520	20240426	103900	225043510	15610	15610	15610	15610	0
521	20240426	103800	225043510	15610	15610	15610	15610	0
522	20240426	103700	225043510	15610	15610	15610	15610	0
523	20240426	103600	225043510	15610	15610	15610	15610	1
524	20240426	103500	225027900	15550	15550	15550	15550	246
525	20240426	103400	221202600	15550	15550	15550	15550	100
526	20240426	103300	219647600	15620	15620	15620	15620	0
527	20240426	103200	219647600	15620	15620	15620	15620	0
528	20240426	103100	219647600	15620	15620	15620	15620	0
529	20240426	103000	219647600	15620	15620	15620	15620	0
530	20240426	102900	219647600	15620	15550	15620	15550	11
531	20240426	102800	219476480	15550	15550	15550	15550	54
532	20240426	102700	218636780	15550	15550	15550	15540	249
533	20240426	102600	214765630	15560	15560	15560	15560	152
534	20240426	102500	212400510	15560	15560	15560	15560	100
535	20240426	102400	210844510	15560	15560	15560	15560	100
536	20240426	102300	209288510	15650	15650	15650	15650	0
537	20240426	102200	209288510	15650	15650	15650	15650	100
538	20240426	102100	207723510	15660	15560	15660	15560	150
539	20240426	102000	205379510	15670	15680	15680	15560	52
540	20240426	101900	204570160	15560	15560	15680	15560	35
541	20240426	101800	204025440	15560	15570	15580	15560	73
542	20240426	101700	202889470	15570	15630	15630	15570	5
543	20240426	101600	202811500	15660	15660	15660	15660	0
544	20240426	101500	202811500	15660	15660	15660	15660	325
545	20240426	101400	197722000	15660	15690	15690	15650	182
546	20240426	101300	194871950	15740	15800	15800	15740	1205
547	20240426	101200	175851740	15770	15550	15790	15510	7518
548	20240426	101100	57893240	15570	15550	15570	15550	241
549	20240426	101000	54145670	15560	15560	15560	15560	261
550	20240426	100900	50084510	15570	15590	15590	15570	71
551	20240426	100800	48978990	15630	15630	15630	15630	0
552	20240426	100700	48978990	15630	15630	15630	15630	0
553	20240426	100600	48978990	15630	15580	15630	15570	197
554	20240426	100500	45911600	15630	15630	15630	15630	0
555	20240426	100400	45911600	15630	15630	15630	15630	196
556	20240426	100300	42848120	15630	15630	15630	15580	13
557	20240426	100200	42644980	15630	15630	15630	15630	0
558	20240426	100100	42644980	15630	15630	15630	15630	0
559	20240426	100000	42644980	15630	15580	15630	15580	2
560	20240426	095900	42613770	15630	15630	15630	15630	3
561	20240426	095800	42566880	15630	15580	15630	15580	2
562	20240426	095700	42535670	15630	15630	15630	15630	1
563	20240426	095600	42520040	15630	15630	15630	15630	3
564	20240426	095500	42473150	15630	15630	15630	15630	3
565	20240426	095400	42426260	15630	15630	15630	15630	7
566	20240426	095300	42316850	15630	15630	15630	15630	1
567	20240426	095200	42301220	15570	15570	15570	15570	1
568	20240426	095100	42285650	15630	15630	15630	15630	0
569	20240426	095000	42285650	15630	15570	15630	15570	7
570	20240426	094900	42176600	15560	15590	15590	15560	70
571	20240426	094800	41086570	15630	15630	15630	15630	0
572	20240426	094700	41086570	15630	15600	15630	15600	8
573	20240426	094600	40961680	15630	15630	15630	15630	0
574	20240426	094500	40961680	15630	15630	15630	15630	30
575	20240426	094400	40492780	15640	15640	15640	15640	0
576	20240426	094300	40492780	15640	15560	15640	15560	56
577	20240426	094200	39621340	15560	15610	15610	15560	861
578	20240426	094100	26200210	15680	15680	15680	15680	0
579	20240426	094000	26200210	15680	15680	15680	15680	0
580	20240426	093900	26200210	15680	15680	15680	15680	0
581	20240426	093800	26200210	15680	15680	15680	15680	0
582	20240426	093700	26200210	15680	15680	15680	15680	0
583	20240426	093600	26200210	15680	15680	15680	15680	0
584	20240426	093500	26200210	15680	15680	15680	15680	1
585	20240426	093400	26184530	15610	15620	15620	15610	132
586	20240426	093300	24123910	15670	15640	15670	15640	171
587	20240426	093200	21444370	15650	15650	15650	15650	163
588	20240426	093100	18893420	15670	15670	15670	15670	0
589	20240426	093000	18893420	15670	15670	15670	15670	33
590	20240426	092900	18376310	15670	15670	15670	15670	20
591	20240426	092800	18062910	15680	15670	15680	15670	10
592	20240426	092700	17906130	15680	15680	15680	15680	0
593	20240426	092600	17906130	15680	15680	15680	15680	1
594	20240426	092500	17890450	15610	15610	15610	15610	57
595	20240426	092400	17000680	15680	15680	15680	15680	1
596	20240426	092300	16985000	15610	15680	15680	15610	130
597	20240426	092200	14953380	15680	15690	15690	15680	2
598	20240426	092100	14922010	15680	15680	15680	15680	1
599	20240426	092000	14906330	15690	15690	15690	15690	0
600	20240426	091900	14906330	15690	15690	15690	15690	1
601	20240426	091800	14890640	15690	15690	15690	15690	0
602	20240426	091700	14890640	15690	15690	15690	15690	22
603	20240426	091600	14545460	15700	15700	15700	15700	1
604	20240426	091500	14529760	15600	15600	15600	15600	2
605	20240426	091400	14498560	15730	15730	15730	15730	1
606	20240426	091300	14482830	15580	15580	15580	15580	0
607	20240426	091200	14482830	15580	15550	15580	15550	230
608	20240426	091100	10905100	15560	15640	15640	15560	313
609	20240426	091000	6030620	15650	15650	15650	15650	4
610	20240426	090900	5968020	15650	15650	15650	15650	80
611	20240426	090800	4716020	15740	15700	15740	15700	12
612	20240426	090700	4527180	15650	15650	15650	15650	22
613	20240426	090600	4182880	15650	15740	15740	15650	31
614	20240426	090500	3695810	15640	15680	15740	15640	26
615	20240426	090400	3287080	15680	15700	15740	15680	121
616	20240426	090300	1387360	15700	15590	15700	15590	9
617	20240426	090200	1246870	15580	15580	15580	15580	0
618	20240426	090100	1246870	15580	15590	15590	15580	57
619	20240426	090000	358800	15600	15600	15600	15600	23