KissMeData/138080/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	202200	111540520	12440	12440	12440	12440	115
3	20240426	202100	111540520	12440	12440	12440	12440	0
4	20240426	202000	111540520	12440	12440	12440	12440	0
5	20240426	201900	111540520	12440	12440	12440	12440	0
6	20240426	201800	111540520	12440	12440	12440	12440	0
7	20240426	201700	111540520	12440	12440	12440	12440	0
8	20240426	201600	111540520	12440	12440	12440	12440	0
9	20240426	201500	111540520	12440	12440	12440	12440	0
10	20240426	201400	111540520	12440	12440	12440	12440	0
11	20240426	201300	111540520	12440	12440	12440	12440	0
12	20240426	201200	111540520	12440	12440	12440	12440	0
13	20240426	201100	111540520	12440	12440	12440	12440	0
14	20240426	201000	111540520	12440	12440	12440	12440	0
15	20240426	200900	111540520	12440	12440	12440	12440	0
16	20240426	200800	111540520	12440	12440	12440	12440	0
17	20240426	200700	111540520	12440	12440	12440	12440	0
18	20240426	200600	111540520	12440	12440	12440	12440	0
19	20240426	200500	111540520	12440	12440	12440	12440	0
20	20240426	200400	111540520	12440	12440	12440	12440	0
21	20240426	200300	111540520	12440	12440	12440	12440	0
22	20240426	200200	111540520	12440	12440	12440	12440	0
23	20240426	200100	111540520	12440	12440	12440	12440	0
24	20240426	200000	111540520	12440	12440	12440	12440	0
25	20240426	195900	111540520	12440	12440	12440	12440	0
26	20240426	195800	111540520	12440	12440	12440	12440	0
27	20240426	195700	111540520	12440	12440	12440	12440	0
28	20240426	195600	111540520	12440	12440	12440	12440	0
29	20240426	195500	111540520	12440	12440	12440	12440	0
30	20240426	195400	111540520	12440	12440	12440	12440	0
31	20240426	195300	111540520	12440	12440	12440	12440	0
32	20240426	195200	111540520	12440	12440	12440	12440	115
33	20240426	195100	111540520	12440	12440	12440	12440	0
34	20240426	195000	111540520	12440	12440	12440	12440	0
35	20240426	194900	111540520	12440	12440	12440	12440	0
36	20240426	194800	111540520	12440	12440	12440	12440	0
37	20240426	194700	111540520	12440	12440	12440	12440	0
38	20240426	194600	111540520	12440	12440	12440	12440	0
39	20240426	194500	111540520	12440	12440	12440	12440	0
40	20240426	194400	111540520	12440	12440	12440	12440	0
41	20240426	194300	111540520	12440	12440	12440	12440	0
42	20240426	194200	111540520	12440	12440	12440	12440	0
43	20240426	194100	111540520	12440	12440	12440	12440	0
44	20240426	194000	111540520	12440	12440	12440	12440	0
45	20240426	193900	111540520	12440	12440	12440	12440	0
46	20240426	193800	111540520	12440	12440	12440	12440	0
47	20240426	193700	111540520	12440	12440	12440	12440	0
48	20240426	193600	111540520	12440	12440	12440	12440	0
49	20240426	193500	111540520	12440	12440	12440	12440	0
50	20240426	193400	111540520	12440	12440	12440	12440	0
51	20240426	193300	111540520	12440	12440	12440	12440	0
52	20240426	193200	111540520	12440	12440	12440	12440	0
53	20240426	193100	111540520	12440	12440	12440	12440	0
54	20240426	193000	111540520	12440	12440	12440	12440	0
55	20240426	192900	111540520	12440	12440	12440	12440	0
56	20240426	192800	111540520	12440	12440	12440	12440	0
57	20240426	192700	111540520	12440	12440	12440	12440	0
58	20240426	192600	111540520	12440	12440	12440	12440	0
59	20240426	192500	111540520	12440	12440	12440	12440	0
60	20240426	192400	111540520	12440	12440	12440	12440	0
61	20240426	192300	111540520	12440	12440	12440	12440	0
62	20240426	192200	111540520	12440	12440	12440	12440	115
63	20240426	192100	111540520	12440	12440	12440	12440	0
64	20240426	192000	111540520	12440	12440	12440	12440	0
65	20240426	191900	111540520	12440	12440	12440	12440	0
66	20240426	191800	111540520	12440	12440	12440	12440	0
67	20240426	191700	111540520	12440	12440	12440	12440	0
68	20240426	191600	111540520	12440	12440	12440	12440	0
69	20240426	191500	111540520	12440	12440	12440	12440	0
70	20240426	191400	111540520	12440	12440	12440	12440	0
71	20240426	191300	111540520	12440	12440	12440	12440	0
72	20240426	191200	111540520	12440	12440	12440	12440	0
73	20240426	191100	111540520	12440	12440	12440	12440	0
74	20240426	191000	111540520	12440	12440	12440	12440	0
75	20240426	190900	111540520	12440	12440	12440	12440	0
76	20240426	190800	111540520	12440	12440	12440	12440	0
77	20240426	190700	111540520	12440	12440	12440	12440	0
78	20240426	190600	111540520	12440	12440	12440	12440	0
79	20240426	190500	111540520	12440	12440	12440	12440	0
80	20240426	190400	111540520	12440	12440	12440	12440	0
81	20240426	190300	111540520	12440	12440	12440	12440	0
82	20240426	190200	111540520	12440	12440	12440	12440	0
83	20240426	190100	111540520	12440	12440	12440	12440	0
84	20240426	190000	111540520	12440	12440	12440	12440	0
85	20240426	185900	111540520	12440	12440	12440	12440	0
86	20240426	185800	111540520	12440	12440	12440	12440	0
87	20240426	185700	111540520	12440	12440	12440	12440	0
88	20240426	185600	111540520	12440	12440	12440	12440	0
89	20240426	185500	111540520	12440	12440	12440	12440	0
90	20240426	185400	111540520	12440	12440	12440	12440	0
91	20240426	185300	111540520	12440	12440	12440	12440	0
92	20240426	185200	111540520	12440	12440	12440	12440	115
93	20240426	185100	111540520	12440	12440	12440	12440	0
94	20240426	185000	111540520	12440	12440	12440	12440	0
95	20240426	184900	111540520	12440	12440	12440	12440	0
96	20240426	184800	111540520	12440	12440	12440	12440	0
97	20240426	184700	111540520	12440	12440	12440	12440	0
98	20240426	184600	111540520	12440	12440	12440	12440	0
99	20240426	184500	111540520	12440	12440	12440	12440	0
100	20240426	184400	111540520	12440	12440	12440	12440	0
101	20240426	184300	111540520	12440	12440	12440	12440	0
102	20240426	184200	111540520	12440	12440	12440	12440	0
103	20240426	184100	111540520	12440	12440	12440	12440	0
104	20240426	184000	111540520	12440	12440	12440	12440	0
105	20240426	183900	111540520	12440	12440	12440	12440	0
106	20240426	183800	111540520	12440	12440	12440	12440	0
107	20240426	183700	111540520	12440	12440	12440	12440	0
108	20240426	183600	111540520	12440	12440	12440	12440	0
109	20240426	183500	111540520	12440	12440	12440	12440	0
110	20240426	183400	111540520	12440	12440	12440	12440	0
111	20240426	183300	111540520	12440	12440	12440	12440	0
112	20240426	183200	111540520	12440	12440	12440	12440	0
113	20240426	183100	111540520	12440	12440	12440	12440	0
114	20240426	183000	111540520	12440	12440	12440	12440	0
115	20240426	182900	111540520	12440	12440	12440	12440	0
116	20240426	182800	111540520	12440	12440	12440	12440	0
117	20240426	182700	111540520	12440	12440	12440	12440	0
118	20240426	182600	111540520	12440	12440	12440	12440	0
119	20240426	182500	111540520	12440	12440	12440	12440	0
120	20240426	182400	111540520	12440	12440	12440	12440	0
121	20240426	182300	111540520	12440	12440	12440	12440	0
122	20240426	182200	111540520	12440	12440	12440	12440	115
123	20240426	182100	111540520	12440	12440	12440	12440	0
124	20240426	182000	111540520	12440	12440	12440	12440	0
125	20240426	181900	111540520	12440	12440	12440	12440	0
126	20240426	181800	111540520	12440	12440	12440	12440	0
127	20240426	181700	111540520	12440	12440	12440	12440	0
128	20240426	181600	111540520	12440	12440	12440	12440	0
129	20240426	181500	111540520	12440	12440	12440	12440	0
130	20240426	181400	111540520	12440	12440	12440	12440	0
131	20240426	181300	111540520	12440	12440	12440	12440	0
132	20240426	181200	111540520	12440	12440	12440	12440	0
133	20240426	181100	111540520	12440	12440	12440	12440	0
134	20240426	181000	111540520	12440	12440	12440	12440	0
135	20240426	180900	111540520	12440	12440	12440	12440	0
136	20240426	180800	111540520	12440	12440	12440	12440	0
137	20240426	180700	111540520	12440	12440	12440	12440	0
138	20240426	180600	111540520	12440	12440	12440	12440	0
139	20240426	180500	111540520	12440	12440	12440	12440	0
140	20240426	180400	111540520	12440	12440	12440	12440	0
141	20240426	180300	111540520	12440	12440	12440	12440	0
142	20240426	180200	111540520	12440	12440	12440	12440	0
143	20240426	180100	111540520	12440	12440	12440	12440	0
144	20240426	180000	111540520	12440	12440	12440	12440	0
145	20240426	175900	111540520	12440	12440	12440	12440	0
146	20240426	175800	111540520	12440	12440	12440	12440	0
147	20240426	175700	111540520	12440	12440	12440	12440	0
148	20240426	175600	111540520	12440	12440	12440	12440	0
149	20240426	175500	111540520	12440	12440	12440	12440	0
150	20240426	175400	111540520	12440	12440	12440	12440	0
151	20240426	175300	111540520	12440	12440	12440	12440	0
152	20240426	175200	111540520	12440	12440	12440	12440	115
153	20240426	175100	111540520	12440	12440	12440	12440	0
154	20240426	175000	111540520	12440	12440	12440	12440	0
155	20240426	174900	111540520	12440	12440	12440	12440	0
156	20240426	174800	111540520	12440	12440	12440	12440	0
157	20240426	174700	111540520	12440	12440	12440	12440	0
158	20240426	174600	111540520	12440	12440	12440	12440	0
159	20240426	174500	111540520	12440	12440	12440	12440	0
160	20240426	174400	111540520	12440	12440	12440	12440	0
161	20240426	174300	111540520	12440	12440	12440	12440	0
162	20240426	174200	111540520	12440	12440	12440	12440	0
163	20240426	174100	111540520	12440	12440	12440	12440	0
164	20240426	174000	111540520	12440	12440	12440	12440	0
165	20240426	173900	111540520	12440	12440	12440	12440	0
166	20240426	173800	111540520	12440	12440	12440	12440	0
167	20240426	173700	111540520	12440	12440	12440	12440	0
168	20240426	173600	111540520	12440	12440	12440	12440	0
169	20240426	173500	111540520	12440	12440	12440	12440	0
170	20240426	173400	111540520	12440	12440	12440	12440	0
171	20240426	173300	111540520	12440	12440	12440	12440	0
172	20240426	173200	111540520	12440	12440	12440	12440	0
173	20240426	173100	111540520	12440	12440	12440	12440	0
174	20240426	173000	111540520	12440	12440	12440	12440	0
175	20240426	172900	111540520	12440	12440	12440	12440	0
176	20240426	172800	111540520	12440	12440	12440	12440	0
177	20240426	172700	111540520	12440	12440	12440	12440	0
178	20240426	172600	111540520	12440	12440	12440	12440	0
179	20240426	172500	111540520	12440	12440	12440	12440	0
180	20240426	172400	111540520	12440	12440	12440	12440	0
181	20240426	172300	111540520	12440	12440	12440	12440	0
182	20240426	172200	111540520	12440	12440	12440	12440	115
183	20240426	172100	111540520	12440	12440	12440	12440	0
184	20240426	172000	111540520	12440	12440	12440	12440	0
185	20240426	171900	111540520	12440	12440	12440	12440	0
186	20240426	171800	111540520	12440	12440	12440	12440	0
187	20240426	171700	111540520	12440	12440	12440	12440	0
188	20240426	171600	111540520	12440	12440	12440	12440	0
189	20240426	171500	111540520	12440	12440	12440	12440	0
190	20240426	171400	111540520	12440	12440	12440	12440	0
191	20240426	171300	111540520	12440	12440	12440	12440	0
192	20240426	171200	111540520	12440	12440	12440	12440	0
193	20240426	171100	111540520	12440	12440	12440	12440	0
194	20240426	171000	111540520	12440	12440	12440	12440	0
195	20240426	170900	111540520	12440	12440	12440	12440	0
196	20240426	170800	111540520	12440	12440	12440	12440	0
197	20240426	170700	111540520	12440	12440	12440	12440	0
198	20240426	170600	111540520	12440	12440	12440	12440	0
199	20240426	170500	111540520	12440	12440	12440	12440	0
200	20240426	170400	111540520	12440	12440	12440	12440	0
201	20240426	170300	111540520	12440	12440	12440	12440	0
202	20240426	170200	111540520	12440	12440	12440	12440	0
203	20240426	170100	111540520	12440	12440	12440	12440	0
204	20240426	170000	111540520	12440	12440	12440	12440	0
205	20240426	165900	111540520	12440	12440	12440	12440	0
206	20240426	165800	111540520	12440	12440	12440	12440	0
207	20240426	165700	111540520	12440	12440	12440	12440	0
208	20240426	165600	111540520	12440	12440	12440	12440	0
209	20240426	165500	111540520	12440	12440	12440	12440	0
210	20240426	165400	111540520	12440	12440	12440	12440	0
211	20240426	165300	111540520	12440	12440	12440	12440	0
212	20240426	165200	111540520	12440	12440	12440	12440	115
213	20240426	165100	111540520	12440	12440	12440	12440	0
214	20240426	165000	111540520	12440	12440	12440	12440	0
215	20240426	164900	111540520	12440	12440	12440	12440	0
216	20240426	164800	111540520	12440	12440	12440	12440	0
217	20240426	164700	111540520	12440	12440	12440	12440	0
218	20240426	164600	111540520	12440	12440	12440	12440	0
219	20240426	164500	111540520	12440	12440	12440	12440	0
220	20240426	164400	111540520	12440	12440	12440	12440	0
221	20240426	164300	111540520	12440	12440	12440	12440	0
222	20240426	164200	111540520	12440	12440	12440	12440	0
223	20240426	164100	111540520	12440	12440	12440	12440	0
224	20240426	164000	111540520	12440	12440	12440	12440	0
225	20240426	163900	111540520	12440	12440	12440	12440	0
226	20240426	163800	111540520	12440	12440	12440	12440	0
227	20240426	163700	111540520	12440	12440	12440	12440	0
228	20240426	163600	111540520	12440	12440	12440	12440	0
229	20240426	163500	111540520	12440	12440	12440	12440	0
230	20240426	163400	111540520	12440	12440	12440	12440	0
231	20240426	163300	111540520	12440	12440	12440	12440	0
232	20240426	163200	111540520	12440	12440	12440	12440	0
233	20240426	163100	111540520	12440	12440	12440	12440	0
234	20240426	163000	111540520	12440	12440	12440	12440	0
235	20240426	162900	111540520	12440	12440	12440	12440	0
236	20240426	162800	111540520	12440	12440	12440	12440	0
237	20240426	162700	111540520	12440	12440	12440	12440	0
238	20240426	162600	111540520	12440	12440	12440	12440	0
239	20240426	162500	111540520	12440	12440	12440	12440	0
240	20240426	162400	111540520	12440	12440	12440	12440	0
241	20240426	162300	111540520	12440	12440	12440	12440	0
242	20240426	162200	111540520	12440	12440	12440	12440	115
243	20240426	162100	111540520	12440	12440	12440	12440	0
244	20240426	162000	111540520	12440	12440	12440	12440	0
245	20240426	161900	111540520	12440	12440	12440	12440	0
246	20240426	161800	111540520	12440	12440	12440	12440	0
247	20240426	161700	111540520	12440	12440	12440	12440	0
248	20240426	161600	111540520	12440	12440	12440	12440	0
249	20240426	161500	111540520	12440	12440	12440	12440	0
250	20240426	161400	111540520	12440	12440	12440	12440	0
251	20240426	161300	111540520	12440	12440	12440	12440	0
252	20240426	161200	111540520	12440	12440	12440	12440	0
253	20240426	161100	111540520	12440	12440	12440	12440	0
254	20240426	161000	111540520	12440	12440	12440	12440	0
255	20240426	160900	111540520	12440	12440	12440	12440	0
256	20240426	160800	111540520	12440	12440	12440	12440	0
257	20240426	160700	111540520	12440	12440	12440	12440	0
258	20240426	160600	111540520	12440	12440	12440	12440	0
259	20240426	160500	111540520	12440	12440	12440	12440	0
260	20240426	160400	111540520	12440	12440	12440	12440	0
261	20240426	160300	111540520	12440	12440	12440	12440	0
262	20240426	160200	111540520	12440	12440	12440	12440	0
263	20240426	160100	111540520	12440	12440	12440	12440	0
264	20240426	160000	111540520	12440	12440	12440	12440	0
265	20240426	155900	111540520	12440	12440	12440	12440	0
266	20240426	155800	111540520	12440	12440	12440	12440	0
267	20240426	155700	111540520	12440	12440	12440	12440	0
268	20240426	155600	111540520	12440	12440	12440	12440	0
269	20240426	155500	111540520	12440	12440	12440	12440	0
270	20240426	155400	111540520	12440	12440	12440	12440	0
271	20240426	155300	111540520	12440	12440	12440	12440	0
272	20240426	155200	111540520	12440	12440	12440	12440	115
273	20240426	155100	111540520	12440	12440	12440	12440	0
274	20240426	155000	111540520	12440	12440	12440	12440	0
275	20240426	154900	111540520	12440	12440	12440	12440	0
276	20240426	154800	111540520	12440	12440	12440	12440	0
277	20240426	154700	111540520	12440	12440	12440	12440	0
278	20240426	154600	111540520	12440	12440	12440	12440	0
279	20240426	154500	111540520	12440	12440	12440	12440	0
280	20240426	154400	111540520	12440	12440	12440	12440	0
281	20240426	154300	111540520	12440	12440	12440	12440	0
282	20240426	154200	111540520	12440	12440	12440	12440	0
283	20240426	154100	111540520	12440	12440	12440	12440	0
284	20240426	154000	111540520	12440	12440	12440	12440	0
285	20240426	153900	111540520	12440	12440	12440	12440	0
286	20240426	153800	111540520	12440	12440	12440	12440	0
287	20240426	153700	111540520	12440	12440	12440	12440	0
288	20240426	153600	111540520	12440	12440	12440	12440	0
289	20240426	153500	111540520	12440	12440	12440	12440	0
290	20240426	153400	111540520	12440	12440	12440	12440	0
291	20240426	153300	111540520	12440	12440	12440	12440	0
292	20240426	153200	111540520	12440	12440	12440	12440	0
293	20240426	153100	111540520	12440	12440	12440	12440	0
294	20240426	153000	111540520	12440	12440	12440	12440	115
295	20240426	152900	110109920	12430	12430	12430	12430	0
296	20240426	152800	110109920	12430	12430	12430	12430	0
297	20240426	152700	110109920	12430	12430	12430	12430	0
298	20240426	152600	110109920	12430	12430	12430	12430	0
299	20240426	152500	110109920	12430	12430	12430	12430	0
300	20240426	152400	110109920	12430	12430	12430	12430	0
301	20240426	152300	110109920	12430	12430	12430	12430	0
302	20240426	152200	110109920	12430	12430	12430	12430	0
303	20240426	152100	110109920	12430	12430	12430	12430	0
304	20240426	152000	110109920	12430	12430	12430	12430	0
305	20240426	151900	110109920	12430	12430	12430	12430	0
306	20240426	151800	110109920	12430	12430	12430	12430	0
307	20240426	151700	110109920	12430	12430	12430	12430	0
308	20240426	151600	110109920	12430	12430	12430	12430	0
309	20240426	151500	110109920	12430	12430	12430	12430	13
310	20240426	151400	109948330	12440	12440	12440	12440	98
311	20240426	151300	108729210	12450	12450	12450	12450	1
312	20240426	151200	108716760	12460	12460	12460	12460	0
313	20240426	151100	108716760	12460	12460	12460	12460	1
314	20240426	151000	108704300	12440	12440	12440	12440	1
315	20240426	150900	108691860	12450	12450	12450	12450	0
316	20240426	150800	108691860	12450	12450	12450	12450	0
317	20240426	150700	108691860	12450	12450	12450	12450	0
318	20240426	150600	108691860	12450	12450	12450	12450	1
319	20240426	150500	108679410	12440	12440	12440	12440	0
320	20240426	150400	108679410	12440	12440	12440	12440	0
321	20240426	150300	108679410	12440	12440	12440	12440	5
322	20240426	150200	108617210	12470	12470	12470	12470	0
323	20240426	150100	108617210	12470	12470	12470	12470	0
324	20240426	150000	108617210	12470	12470	12470	12470	1
325	20240426	145900	108604740	12470	12470	12470	12470	32
326	20240426	145800	108205700	12470	12470	12470	12470	0
327	20240426	145700	108205700	12470	12470	12470	12470	0
328	20240426	145600	108205700	12470	12470	12470	12470	0
329	20240426	145500	108205700	12470	12460	12470	12460	4
330	20240426	145400	108155850	12460	12460	12460	12460	0
331	20240426	145300	108155850	12460	12460	12460	12460	47
332	20240426	145200	107570230	12470	12470	12470	12470	0
333	20240426	145100	107570230	12470	12470	12470	12470	0
334	20240426	145000	107570230	12470	12470	12470	12470	20
335	20240426	144900	107320830	12470	12470	12470	12470	0
336	20240426	144800	107320830	12470	12470	12470	12470	0
337	20240426	144700	107320830	12470	12460	12470	12460	5
338	20240426	144600	107258520	12460	12460	12460	12460	0
339	20240426	144500	107258520	12460	12460	12460	12460	1
340	20240426	144400	107246060	12460	12450	12460	12450	13
341	20240426	144300	107084200	12440	12440	12440	12440	1
342	20240426	144200	107071760	12450	12450	12450	12450	1
343	20240426	144100	107059310	12460	12460	12460	12460	0
344	20240426	144000	107059310	12460	12460	12460	12460	39
345	20240426	143900	106573370	12460	12460	12460	12460	1
346	20240426	143800	106560910	12460	12460	12460	12460	0
347	20240426	143700	106560910	12460	12460	12460	12460	0
348	20240426	143600	106560910	12460	12450	12460	12450	3
349	20240426	143500	106523550	12450	12450	12450	12450	0
350	20240426	143400	106523550	12450	12450	12450	12450	0
351	20240426	143300	106523550	12450	12450	12450	12450	0
352	20240426	143200	106523550	12450	12450	12450	12450	0
353	20240426	143100	106523550	12450	12450	12450	12450	0
354	20240426	143000	106523550	12450	12450	12450	12450	7
355	20240426	142900	106436400	12450	12450	12450	12450	0
356	20240426	142800	106436400	12450	12450	12450	12450	0
357	20240426	142700	106436400	12450	12450	12450	12450	0
358	20240426	142600	106436400	12450	12450	12450	12450	0
359	20240426	142500	106436400	12450	12450	12450	12450	0
360	20240426	142400	106436400	12450	12450	12450	12450	3
361	20240426	142300	106399050	12460	12450	12460	12450	4
362	20240426	142200	106349220	12450	12450	12450	12450	0
363	20240426	142100	106349220	12450	12430	12450	12430	26
364	20240426	142000	106025590	12450	12450	12450	12450	0
365	20240426	141900	106025590	12450	12450	12450	12450	0
366	20240426	141800	106025590	12450	12450	12450	12450	0
367	20240426	141700	106025590	12450	12450	12450	12450	0
368	20240426	141600	106025590	12450	12450	12450	12450	10
369	20240426	141500	105901090	12450	12450	12450	12450	0
370	20240426	141400	105901090	12450	12450	12450	12450	0
371	20240426	141300	105901090	12450	12450	12450	12450	0
372	20240426	141200	105901090	12450	12450	12450	12450	0
373	20240426	141100	105901090	12450	12400	12450	12400	30
374	20240426	141000	105529040	12450	12450	12450	12450	0
375	20240426	140900	105529040	12450	12450	12450	12450	0
376	20240426	140800	105529040	12450	12450	12450	12450	1
377	20240426	140700	105516590	12380	12380	12380	12380	0
378	20240426	140600	105516590	12380	12450	12450	12380	372
379	20240426	140500	100902620	12450	12450	12450	12450	2
380	20240426	140400	100877720	12450	12450	12450	12450	0
381	20240426	140300	100877720	12450	12450	12450	12450	1
382	20240426	140200	100865270	12450	12450	12450	12450	0
383	20240426	140100	100865270	12450	12450	12450	12450	1
384	20240426	140000	100852820	12410	12410	12410	12410	0
385	20240426	135900	100852820	12410	12410	12410	12410	2
386	20240426	135800	100828000	12410	12410	12410	12410	0
387	20240426	135700	100828000	12410	12410	12410	12410	11
388	20240426	135600	100691490	12410	12410	12410	12410	0
389	20240426	135500	100691490	12410	12410	12410	12410	0
390	20240426	135400	100691490	12410	12410	12410	12410	0
391	20240426	135300	100691490	12410	12410	12410	12410	0
392	20240426	135200	100691490	12410	12410	12410	12410	10
393	20240426	135100	100567390	12410	12460	12460	12410	11
394	20240426	135000	100430830	12460	12460	12460	12460	0
395	20240426	134900	100430830	12460	12410	12460	12410	51
396	20240426	134800	99796320	12390	12400	12400	12390	141
397	20240426	134700	98048130	12410	12410	12410	12410	0
398	20240426	134600	98048130	12410	12410	12410	12410	1
399	20240426	134500	98035720	12400	12400	12400	12400	0
400	20240426	134400	98035720	12400	12400	12400	12400	1
401	20240426	134300	98023320	12390	12390	12390	12390	0
402	20240426	134200	98023320	12390	12390	12390	12390	0
403	20240426	134100	98023320	12390	12390	12390	12390	24
404	20240426	134000	97725960	12400	12400	12400	12400	0
405	20240426	133900	97725960	12400	12400	12400	12400	1
406	20240426	133800	97713560	12380	12380	12380	12380	0
407	20240426	133700	97713560	12380	12380	12380	12380	0
408	20240426	133600	97713560	12380	12400	12400	12380	414
409	20240426	133500	92583440	12400	12400	12400	12400	157
410	20240426	133400	90636640	12410	12410	12410	12410	15
411	20240426	133300	90450490	12410	12410	12410	12410	0
412	20240426	133200	90450490	12410	12410	12410	12410	0
413	20240426	133100	90450490	12410	12410	12410	12410	0
414	20240426	133000	90450490	12410	12410	12410	12410	0
415	20240426	132900	90450490	12410	12410	12410	12410	0
416	20240426	132800	90450490	12410	12410	12410	12410	0
417	20240426	132700	90450490	12410	12410	12410	12410	50
418	20240426	132600	89829990	12400	12410	12410	12400	163
419	20240426	132500	87807270	12410	12410	12410	12410	0
420	20240426	132400	87807270	12410	12410	12410	12410	0
421	20240426	132300	87807270	12410	12410	12410	12410	0
422	20240426	132200	87807270	12410	12410	12410	12410	20
423	20240426	132100	87559070	12420	12420	12420	12420	1
424	20240426	132000	87546650	12410	12410	12410	12410	0
425	20240426	131900	87546650	12410	12410	12410	12410	0
426	20240426	131800	87546650	12410	12410	12410	12410	0
427	20240426	131700	87546650	12410	12410	12410	12410	42
428	20240426	131600	87025430	12430	12430	12430	12430	0
429	20240426	131500	87025430	12430	12430	12430	12430	0
430	20240426	131400	87025430	12430	12430	12430	12430	0
431	20240426	131300	87025430	12430	12430	12430	12430	0
432	20240426	131200	87025430	12430	12430	12430	12430	1
433	20240426	131100	87013000	12410	12410	12410	12410	0
434	20240426	131000	87013000	12410	12410	12410	12410	0
435	20240426	130900	87013000	12410	12410	12410	12410	0
436	20240426	130800	87013000	12410	12410	12410	12410	0
437	20240426	130700	87013000	12410	12410	12410	12410	4
438	20240426	130600	86963360	12410	12450	12480	12410	316
439	20240426	130500	83021460	12400	12400	12400	12400	0
440	20240426	130400	83021460	12400	12440	12460	12400	374
441	20240426	130300	78377930	12440	12440	12440	12440	0
442	20240426	130200	78377930	12440	12440	12440	12440	0
443	20240426	130100	78377930	12440	12440	12440	12440	0
444	20240426	130000	78377930	12440	12440	12440	12440	1
445	20240426	125900	78365490	12440	12440	12440	12440	0
446	20240426	125800	78365490	12440	12440	12440	12440	0
447	20240426	125700	78365490	12440	12440	12440	12440	0
448	20240426	125600	78365490	12440	12440	12440	12440	0
449	20240426	125500	78365490	12440	12440	12440	12440	0
450	20240426	125400	78365490	12440	12430	12440	12430	10
451	20240426	125300	78241180	12440	12440	12440	12440	1
452	20240426	125200	78228740	12420	12420	12420	12420	0
453	20240426	125100	78228740	12420	12420	12420	12420	2
454	20240426	125000	78203900	12430	12430	12430	12430	0
455	20240426	124900	78203900	12430	12430	12430	12430	12
456	20240426	124800	78054740	12430	12430	12430	12430	0
457	20240426	124700	78054740	12430	12430	12430	12430	0
458	20240426	124600	78054740	12430	12430	12430	12430	3
459	20240426	124500	78017450	12420	12420	12420	12420	0
460	20240426	124400	78017450	12420	12420	12420	12420	0
461	20240426	124300	78017450	12420	12420	12420	12420	2
462	20240426	124200	77992610	12430	12430	12430	12430	1
463	20240426	124100	77980180	12410	12410	12410	12410	0
464	20240426	124000	77980180	12410	12410	12410	12410	1
465	20240426	123900	77967770	12420	12420	12420	12420	2
466	20240426	123800	77942930	12400	12400	12400	12400	21
467	20240426	123700	77682530	12420	12420	12420	12420	0
468	20240426	123600	77682530	12420	12420	12420	12420	0
469	20240426	123500	77682530	12420	12420	12420	12420	1
470	20240426	123400	77670110	12410	12410	12410	12410	3
471	20240426	123300	77632880	12400	12400	12400	12400	0
472	20240426	123200	77632880	12400	12400	12400	12400	0
473	20240426	123100	77632880	12400	12400	12400	12400	0
474	20240426	123000	77632880	12400	12400	12400	12400	0
475	20240426	122900	77632880	12400	12400	12400	12400	1
476	20240426	122800	77620480	12410	12410	12410	12410	0
477	20240426	122700	77620480	12410	12410	12410	12410	0
478	20240426	122600	77620480	12410	12410	12410	12410	0
479	20240426	122500	77620480	12410	12410	12410	12410	0
480	20240426	122400	77620480	12410	12410	12410	12410	10
481	20240426	122300	77496380	12410	12410	12410	12410	0
482	20240426	122200	77496380	12410	12410	12410	12410	0
483	20240426	122100	77496380	12410	12410	12410	12410	0
484	20240426	122000	77496380	12410	12410	12410	12410	0
485	20240426	121900	77496380	12410	12410	12410	12410	0
486	20240426	121800	77496380	12410	12410	12410	12410	1
487	20240426	121700	77483970	12390	12390	12390	12390	0
488	20240426	121600	77483970	12390	12390	12390	12390	15
489	20240426	121500	77298120	12410	12410	12410	12410	0
490	20240426	121400	77298120	12410	12410	12410	12410	1
491	20240426	121300	77285710	12390	12390	12390	12390	14
492	20240426	121200	77112250	12410	12410	12410	12410	1
493	20240426	121100	77099840	12380	12380	12380	12380	0
494	20240426	121000	77099840	12380	12380	12380	12380	0
495	20240426	120900	77099840	12380	12380	12380	12380	0
496	20240426	120800	77099840	12380	12420	12420	12380	176
497	20240426	120700	74918910	12420	12420	12420	12420	1
498	20240426	120600	74906490	12420	12420	12420	12420	0
499	20240426	120500	74906490	12420	12420	12420	12420	0
500	20240426	120400	74906490	12420	12420	12420	12420	0
501	20240426	120300	74906490	12420	12420	12420	12420	4
502	20240426	120200	74856810	12430	12430	12430	12430	0
503	20240426	120100	74856810	12430	12440	12440	12430	70
504	20240426	120000	73986630	12440	12440	12440	12440	0
505	20240426	115900	73986630	12440	12440	12440	12440	28
506	20240426	115800	73638310	12450	12450	12450	12450	1
507	20240426	115700	73625860	12460	12460	12460	12460	51
508	20240426	115600	72990400	12460	12460	12460	12460	4
509	20240426	115500	72940560	12460	12460	12460	12460	38
510	20240426	115400	72467080	12460	12460	12460	12460	0
511	20240426	115300	72467080	12460	12460	12460	12460	0
512	20240426	115200	72467080	12460	12460	12460	12460	0
513	20240426	115100	72467080	12460	12460	12460	12460	0
514	20240426	115000	72467080	12460	12460	12460	12460	0
515	20240426	114900	72467080	12460	12460	12460	12460	0
516	20240426	114800	72467080	12460	12460	12460	12460	0
517	20240426	114700	72467080	12460	12460	12460	12460	14
518	20240426	114600	72292640	12460	12460	12460	12460	40
519	20240426	114500	71794240	12460	12460	12460	12460	0
520	20240426	114400	71794240	12460	12460	12460	12460	0
521	20240426	114300	71794240	12460	12460	12460	12460	0
522	20240426	114200	71794240	12460	12460	12460	12460	0
523	20240426	114100	71794240	12460	12460	12460	12460	0
524	20240426	114000	71794240	12460	12460	12460	12460	0
525	20240426	113900	71794240	12460	12460	12460	12460	1
526	20240426	113800	71781780	12450	12460	12460	12450	53
527	20240426	113700	71121900	12460	12460	12460	12460	1
528	20240426	113600	71109440	12440	12440	12440	12440	0
529	20240426	113500	71109440	12440	12440	12440	12440	0
530	20240426	113400	71109440	12440	12440	12440	12440	0
531	20240426	113300	71109440	12440	12440	12440	12440	0
532	20240426	113200	71109440	12440	12440	12440	12440	0
533	20240426	113100	71109440	12440	12440	12440	12440	0
534	20240426	113000	71109440	12440	12440	12440	12440	0
535	20240426	112900	71109440	12440	12440	12440	12440	0
536	20240426	112800	71109440	12440	12440	12440	12440	0
537	20240426	112700	71109440	12440	12440	12440	12440	0
538	20240426	112600	71109440	12440	12440	12440	12440	0
539	20240426	112500	71109440	12440	12440	12440	12440	0
540	20240426	112400	71109440	12440	12440	12440	12440	2
541	20240426	112300	71084560	12430	12430	12430	12430	0
542	20240426	112200	71084560	12430	12430	12430	12430	0
543	20240426	112100	71084560	12430	12430	12430	12430	0
544	20240426	112000	71084560	12430	12460	12460	12430	174
545	20240426	111900	68918850	12480	12480	12480	12480	0
546	20240426	111800	68918850	12480	12480	12480	12480	0
547	20240426	111700	68918850	12480	12480	12480	12480	20
548	20240426	111600	68669250	12490	12490	12490	12490	0
549	20240426	111500	68669250	12490	12490	12490	12490	0
550	20240426	111400	68669250	12490	12490	12490	12490	0
551	20240426	111300	68669250	12490	12490	12490	12490	0
552	20240426	111200	68669250	12490	12490	12490	12490	0
553	20240426	111100	68669250	12490	12490	12490	12490	0
554	20240426	111000	68669250	12490	12490	12490	12490	0
555	20240426	110900	68669250	12490	12490	12490	12490	0
556	20240426	110800	68669250	12490	12490	12490	12490	0
557	20240426	110700	68669250	12490	12490	12490	12490	0
558	20240426	110600	68669250	12490	12490	12490	12490	0
559	20240426	110500	68669250	12490	12490	12490	12490	0
560	20240426	110400	68669250	12490	12490	12490	12490	49
561	20240426	110300	68057240	12480	12460	12480	12460	51
562	20240426	110200	67421680	12460	12460	12460	12460	1
563	20240426	110100	67409220	12450	12450	12450	12450	0
564	20240426	110000	67409220	12450	12450	12450	12450	1
565	20240426	105900	67396770	12460	12460	12460	12460	10
566	20240426	105800	67272170	12450	12460	12460	12450	11
567	20240426	105700	67135120	12450	12450	12450	12450	0
568	20240426	105600	67135120	12450	12450	12450	12450	70
569	20240426	105500	66263620	12450	12450	12450	12450	22
570	20240426	105400	65989720	12450	12450	12450	12450	547
571	20240426	105300	59179570	12450	12450	12450	12450	2
572	20240426	105200	59154670	12450	12450	12450	12450	0
573	20240426	105100	59154670	12450	12460	12460	12450	18
574	20240426	105000	58930420	12460	12460	12460	12460	1
575	20240426	104900	58917960	12460	12460	12460	12460	16
576	20240426	104800	58718600	12450	12450	12450	12450	0
577	20240426	104700	58718600	12450	12450	12450	12450	0
578	20240426	104600	58718600	12450	12470	12470	12450	11
579	20240426	104500	58581450	12470	12470	12470	12470	71
580	20240426	104400	57696080	12470	12480	12480	12470	226
581	20240426	104300	54875810	12480	12480	12480	12480	0
582	20240426	104200	54875810	12480	12480	12480	12480	133
583	20240426	104100	53215970	12480	12480	12480	12480	42
584	20240426	104000	52691810	12480	12480	12480	12480	13
585	20240426	103900	52529570	12500	12500	12500	12500	83
586	20240426	103800	51492070	12500	12500	12500	12500	1
587	20240426	103700	51479570	12540	12540	12540	12540	0
588	20240426	103600	51479570	12540	12540	12540	12540	0
589	20240426	103500	51479570	12540	12540	12540	12540	0
590	20240426	103400	51479570	12540	12520	12540	12520	11
591	20240426	103300	51341800	12480	12480	12480	12480	7
592	20240426	103200	51254440	12480	12480	12480	12480	0
593	20240426	103100	51254440	12480	12510	12510	12480	34
594	20240426	103000	50830060	12480	12500	12500	12480	32
595	20240426	102900	50430620	12450	12450	12450	12440	178
596	20240426	102800	48214570	12430	12430	12430	12430	0
597	20240426	102700	48214570	12430	12490	12490	12430	119
598	20240426	102600	46728500	12410	12440	12480	12410	526
599	20240426	102500	40165360	12480	12480	12480	12480	0
600	20240426	102400	40165360	12480	12480	12480	12480	1
601	20240426	102300	40152880	12480	12480	12480	12480	0
602	20240426	102200	40152880	12480	12420	12480	12420	6
603	20240426	102100	40078300	12480	12480	12480	12480	1
604	20240426	102000	40065820	12420	12470	12470	12380	291
605	20240426	101900	36455210	12470	12470	12470	12470	9
606	20240426	101800	36342980	12480	12480	12480	12480	1
607	20240426	101700	36330500	12460	12470	12480	12460	5
608	20240426	101600	36268160	12460	12460	12460	12460	0
609	20240426	101500	36268160	12460	12460	12460	12460	1
610	20240426	101400	36255700	12450	12500	12500	12450	970
611	20240426	101300	24138970	12510	12510	12510	12510	0
612	20240426	101200	24138970	12510	12510	12510	12510	0
613	20240426	101100	24138970	12510	12510	12510	12510	22
614	20240426	101000	23863750	12510	12540	12540	12510	178
615	20240426	100900	21633310	12540	12540	12540	12540	1
616	20240426	100800	21620770	12540	12540	12540	12540	4
617	20240426	100700	21570610	12550	12550	12550	12550	44
618	20240426	100600	21018410	12550	12550	12550	12550	1
619	20240426	100500	21005860	12550	12550	12550	12550	0
620	20240426	100400	21005860	12550	12600	12600	12550	56
621	20240426	100300	20300310	12540	12540	12540	12540	10
622	20240426	100200	20174910	12540	12540	12540	12540	0
623	20240426	100100	20174910	12540	12560	12560	12540	145
624	20240426	100000	18354840	12560	12620	12620	12550	71
625	20240426	095900	17461710	12620	12620	12620	12620	0
626	20240426	095800	17461710	12620	12620	12620	12620	21
627	20240426	095700	17196690	12560	12560	12560	12560	0
628	20240426	095600	17196690	12560	12560	12560	12560	2
629	20240426	095500	17171570	12560	12560	12560	12560	3
630	20240426	095400	17133890	12630	12600	12630	12600	60
631	20240426	095300	16376430	12560	12630	12640	12550	44
632	20240426	095200	15822330	12630	12590	12630	12550	42
633	20240426	095100	15293130	12560	12570	12580	12560	6
634	20240426	095000	15217730	12570	12570	12570	12570	0
635	20240426	094900	15217730	12570	12570	12570	12570	0
636	20240426	094800	15217730	12570	12570	12570	12570	0
637	20240426	094700	15217730	12570	12570	12570	12570	11
638	20240426	094600	15079460	12580	12600	12600	12580	116
639	20240426	094500	13618900	12600	12600	12600	12600	1
640	20240426	094400	13606300	12590	12590	12590	12590	0
641	20240426	094300	13606300	12590	12590	12590	12590	0
642	20240426	094200	13606300	12590	12590	12590	12590	0
643	20240426	094100	13606300	12590	12590	12590	12590	0
644	20240426	094000	13606300	12590	12590	12590	12590	0
645	20240426	093900	13606300	12590	12590	12590	12590	5
646	20240426	093800	13543350	12600	12600	12600	12600	0
647	20240426	093700	13543350	12600	12600	12600	12600	1
648	20240426	093600	13530750	12600	12630	12630	12600	2
649	20240426	093500	13505520	12600	12600	12600	12600	0
650	20240426	093400	13505520	12600	12600	12600	12600	1
651	20240426	093300	13492920	12630	12630	12630	12630	26
652	20240426	093200	13164540	12630	12630	12630	12630	72
653	20240426	093100	12255180	12640	12630	12640	12630	14
654	20240426	093000	12078340	12590	12590	12590	12590	0
655	20240426	092900	12078340	12590	12590	12590	12590	0
656	20240426	092800	12078340	12590	12590	12590	12590	0
657	20240426	092700	12078340	12590	12600	12600	12590	26
658	20240426	092600	11750760	12590	12590	12590	12590	1
659	20240426	092500	11738170	12600	12600	12600	12600	10
660	20240426	092400	11612170	12600	12600	12600	12600	14
661	20240426	092300	11435770	12600	12600	12600	12600	15
662	20240426	092200	11246770	12600	12600	12600	12600	4
663	20240426	092100	11196370	12730	12670	12730	12670	374
664	20240426	092000	6442790	12600	12600	12600	12600	6
665	20240426	091900	6367190	12600	12600	12600	12600	0
666	20240426	091800	6367190	12600	12600	12600	12600	0
667	20240426	091700	6367190	12600	12600	12600	12600	0
668	20240426	091600	6367190	12600	12620	12620	12600	41
669	20240426	091500	5849850	12630	12640	12640	12630	19
670	20240426	091400	5609870	12640	12630	12640	12630	9
671	20240426	091300	5496170	12730	12620	12730	12620	196
672	20240426	091200	3005680	12610	12600	12620	12600	25
673	20240426	091100	2690350	12590	12580	12590	12520	29
674	20240426	091000	2325370	12520	12520	12520	12520	1
675	20240426	090900	2312850	12520	12520	12520	12520	19
676	20240426	090800	2074970	12510	12510	12510	12510	0
677	20240426	090700	2074970	12510	12510	12510	12510	0
678	20240426	090600	2074970	12510	12510	12510	12510	0
679	20240426	090500	2074970	12510	12600	12600	12510	110
680	20240426	090400	689870	12550	12520	12550	12520	51
681	20240426	090300	50010	12500	12510	12510	12500	4
682	20240426	090200	0	12490	12490	12490	12490	0
683	20240426	090100	0	12490	12490	12490	12490	0
684	20240426	090000	0	12490	12490	12490	12490	0