KissMeData/008500/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	185100	54702840	13570	13570	13570	13570	51
3	20240426	185000	54702840	13570	13570	13570	13570	0
4	20240426	184900	54702840	13570	13570	13570	13570	0
5	20240426	184800	54702840	13570	13570	13570	13570	0
6	20240426	184700	54702840	13570	13570	13570	13570	0
7	20240426	184600	54702840	13570	13570	13570	13570	0
8	20240426	184500	54702840	13570	13570	13570	13570	0
9	20240426	184400	54702840	13570	13570	13570	13570	0
10	20240426	184300	54702840	13570	13570	13570	13570	0
11	20240426	184200	54702840	13570	13570	13570	13570	0
12	20240426	184100	54702840	13570	13570	13570	13570	0
13	20240426	184000	54702840	13570	13570	13570	13570	0
14	20240426	183900	54702840	13570	13570	13570	13570	0
15	20240426	183800	54702840	13570	13570	13570	13570	0
16	20240426	183700	54702840	13570	13570	13570	13570	0
17	20240426	183600	54702840	13570	13570	13570	13570	0
18	20240426	183500	54702840	13570	13570	13570	13570	0
19	20240426	183400	54702840	13570	13570	13570	13570	0
20	20240426	183300	54702840	13570	13570	13570	13570	0
21	20240426	183200	54702840	13570	13570	13570	13570	0
22	20240426	183100	54702840	13570	13570	13570	13570	0
23	20240426	183000	54702840	13570	13570	13570	13570	0
24	20240426	182900	54702840	13570	13570	13570	13570	0
25	20240426	182800	54702840	13570	13570	13570	13570	0
26	20240426	182700	54702840	13570	13570	13570	13570	0
27	20240426	182600	54702840	13570	13570	13570	13570	0
28	20240426	182500	54702840	13570	13570	13570	13570	0
29	20240426	182400	54702840	13570	13570	13570	13570	0
30	20240426	182300	54702840	13570	13570	13570	13570	0
31	20240426	182200	54702840	13570	13570	13570	13570	0
32	20240426	182100	54702840	13570	13570	13570	13570	51
33	20240426	182000	54702840	13570	13570	13570	13570	0
34	20240426	181900	54702840	13570	13570	13570	13570	0
35	20240426	181800	54702840	13570	13570	13570	13570	0
36	20240426	181700	54702840	13570	13570	13570	13570	0
37	20240426	181600	54702840	13570	13570	13570	13570	0
38	20240426	181500	54702840	13570	13570	13570	13570	0
39	20240426	181400	54702840	13570	13570	13570	13570	0
40	20240426	181300	54702840	13570	13570	13570	13570	0
41	20240426	181200	54702840	13570	13570	13570	13570	0
42	20240426	181100	54702840	13570	13570	13570	13570	0
43	20240426	181000	54702840	13570	13570	13570	13570	0
44	20240426	180900	54702840	13570	13570	13570	13570	0
45	20240426	180800	54702840	13570	13570	13570	13570	0
46	20240426	180700	54702840	13570	13570	13570	13570	0
47	20240426	180600	54702840	13570	13570	13570	13570	0
48	20240426	180500	54702840	13570	13570	13570	13570	0
49	20240426	180400	54702840	13570	13570	13570	13570	0
50	20240426	180300	54702840	13570	13570	13570	13570	0
51	20240426	180200	54702840	13570	13570	13570	13570	0
52	20240426	180100	54702840	13570	13570	13570	13570	0
53	20240426	180000	54702840	13570	13570	13570	13570	0
54	20240426	175900	54702840	13570	13570	13570	13570	0
55	20240426	175800	54702840	13570	13570	13570	13570	0
56	20240426	175700	54702840	13570	13570	13570	13570	0
57	20240426	175600	54702840	13570	13570	13570	13570	0
58	20240426	175500	54702840	13570	13570	13570	13570	0
59	20240426	175400	54702840	13570	13570	13570	13570	0
60	20240426	175300	54702840	13570	13570	13570	13570	0
61	20240426	175200	54702840	13570	13570	13570	13570	0
62	20240426	175100	54702840	13570	13570	13570	13570	51
63	20240426	175000	54702840	13570	13570	13570	13570	0
64	20240426	174900	54702840	13570	13570	13570	13570	0
65	20240426	174800	54702840	13570	13570	13570	13570	0
66	20240426	174700	54702840	13570	13570	13570	13570	0
67	20240426	174600	54702840	13570	13570	13570	13570	0
68	20240426	174500	54702840	13570	13570	13570	13570	0
69	20240426	174400	54702840	13570	13570	13570	13570	0
70	20240426	174300	54702840	13570	13570	13570	13570	0
71	20240426	174200	54702840	13570	13570	13570	13570	0
72	20240426	174100	54702840	13570	13570	13570	13570	0
73	20240426	174000	54702840	13570	13570	13570	13570	0
74	20240426	173900	54702840	13570	13570	13570	13570	0
75	20240426	173800	54702840	13570	13570	13570	13570	0
76	20240426	173700	54702840	13570	13570	13570	13570	0
77	20240426	173600	54702840	13570	13570	13570	13570	0
78	20240426	173500	54702840	13570	13570	13570	13570	0
79	20240426	173400	54702840	13570	13570	13570	13570	0
80	20240426	173300	54702840	13570	13570	13570	13570	0
81	20240426	173200	54702840	13570	13570	13570	13570	0
82	20240426	173100	54702840	13570	13570	13570	13570	0
83	20240426	173000	54702840	13570	13570	13570	13570	0
84	20240426	172900	54702840	13570	13570	13570	13570	0
85	20240426	172800	54702840	13570	13570	13570	13570	0
86	20240426	172700	54702840	13570	13570	13570	13570	0
87	20240426	172600	54702840	13570	13570	13570	13570	0
88	20240426	172500	54702840	13570	13570	13570	13570	0
89	20240426	172400	54702840	13570	13570	13570	13570	0
90	20240426	172300	54702840	13570	13570	13570	13570	0
91	20240426	172200	54702840	13570	13570	13570	13570	0
92	20240426	172100	54702840	13570	13570	13570	13570	51
93	20240426	172000	54702840	13570	13570	13570	13570	0
94	20240426	171900	54702840	13570	13570	13570	13570	0
95	20240426	171800	54702840	13570	13570	13570	13570	0
96	20240426	171700	54702840	13570	13570	13570	13570	0
97	20240426	171600	54702840	13570	13570	13570	13570	0
98	20240426	171500	54702840	13570	13570	13570	13570	0
99	20240426	171400	54702840	13570	13570	13570	13570	0
100	20240426	171300	54702840	13570	13570	13570	13570	0
101	20240426	171200	54702840	13570	13570	13570	13570	0
102	20240426	171100	54702840	13570	13570	13570	13570	0
103	20240426	171000	54702840	13570	13570	13570	13570	0
104	20240426	170900	54702840	13570	13570	13570	13570	0
105	20240426	170800	54702840	13570	13570	13570	13570	0
106	20240426	170700	54702840	13570	13570	13570	13570	0
107	20240426	170600	54702840	13570	13570	13570	13570	0
108	20240426	170500	54702840	13570	13570	13570	13570	0
109	20240426	170400	54702840	13570	13570	13570	13570	0
110	20240426	170300	54702840	13570	13570	13570	13570	0
111	20240426	170200	54702840	13570	13570	13570	13570	0
112	20240426	170100	54702840	13570	13570	13570	13570	0
113	20240426	170000	54702840	13570	13570	13570	13570	0
114	20240426	165900	54702840	13570	13570	13570	13570	0
115	20240426	165800	54702840	13570	13570	13570	13570	0
116	20240426	165700	54702840	13570	13570	13570	13570	0
117	20240426	165600	54702840	13570	13570	13570	13570	0
118	20240426	165500	54702840	13570	13570	13570	13570	0
119	20240426	165400	54702840	13570	13570	13570	13570	0
120	20240426	165300	54702840	13570	13570	13570	13570	0
121	20240426	165200	54702840	13570	13570	13570	13570	0
122	20240426	165100	54702840	13570	13570	13570	13570	51
123	20240426	165000	54702840	13570	13570	13570	13570	0
124	20240426	164900	54702840	13570	13570	13570	13570	0
125	20240426	164800	54702840	13570	13570	13570	13570	0
126	20240426	164700	54702840	13570	13570	13570	13570	0
127	20240426	164600	54702840	13570	13570	13570	13570	0
128	20240426	164500	54702840	13570	13570	13570	13570	0
129	20240426	164400	54702840	13570	13570	13570	13570	0
130	20240426	164300	54702840	13570	13570	13570	13570	0
131	20240426	164200	54702840	13570	13570	13570	13570	0
132	20240426	164100	54702840	13570	13570	13570	13570	0
133	20240426	164000	54702840	13570	13570	13570	13570	0
134	20240426	163900	54702840	13570	13570	13570	13570	0
135	20240426	163800	54702840	13570	13570	13570	13570	0
136	20240426	163700	54702840	13570	13570	13570	13570	0
137	20240426	163600	54702840	13570	13570	13570	13570	0
138	20240426	163500	54702840	13570	13570	13570	13570	0
139	20240426	163400	54702840	13570	13570	13570	13570	0
140	20240426	163300	54702840	13570	13570	13570	13570	0
141	20240426	163200	54702840	13570	13570	13570	13570	0
142	20240426	163100	54702840	13570	13570	13570	13570	0
143	20240426	163000	54702840	13570	13570	13570	13570	0
144	20240426	162900	54702840	13570	13570	13570	13570	0
145	20240426	162800	54702840	13570	13570	13570	13570	0
146	20240426	162700	54702840	13570	13570	13570	13570	0
147	20240426	162600	54702840	13570	13570	13570	13570	0
148	20240426	162500	54702840	13570	13570	13570	13570	0
149	20240426	162400	54702840	13570	13570	13570	13570	0
150	20240426	162300	54702840	13570	13570	13570	13570	0
151	20240426	162200	54702840	13570	13570	13570	13570	0
152	20240426	162100	54702840	13570	13570	13570	13570	51
153	20240426	162000	54702840	13570	13570	13570	13570	0
154	20240426	161900	54702840	13570	13570	13570	13570	0
155	20240426	161800	54702840	13570	13570	13570	13570	0
156	20240426	161700	54702840	13570	13570	13570	13570	0
157	20240426	161600	54702840	13570	13570	13570	13570	0
158	20240426	161500	54702840	13570	13570	13570	13570	0
159	20240426	161400	54702840	13570	13570	13570	13570	0
160	20240426	161300	54702840	13570	13570	13570	13570	0
161	20240426	161200	54702840	13570	13570	13570	13570	0
162	20240426	161100	54702840	13570	13570	13570	13570	0
163	20240426	161000	54702840	13570	13570	13570	13570	0
164	20240426	160900	54702840	13570	13570	13570	13570	0
165	20240426	160800	54702840	13570	13570	13570	13570	0
166	20240426	160700	54702840	13570	13570	13570	13570	0
167	20240426	160600	54702840	13570	13570	13570	13570	0
168	20240426	160500	54702840	13570	13570	13570	13570	0
169	20240426	160400	54702840	13570	13570	13570	13570	0
170	20240426	160300	54702840	13570	13570	13570	13570	0
171	20240426	160200	54702840	13570	13570	13570	13570	0
172	20240426	160100	54702840	13570	13570	13570	13570	0
173	20240426	160000	54702840	13570	13570	13570	13570	0
174	20240426	155900	54702840	13570	13570	13570	13570	0
175	20240426	155800	54702840	13570	13570	13570	13570	0
176	20240426	155700	54702840	13570	13570	13570	13570	0
177	20240426	155600	54702840	13570	13570	13570	13570	0
178	20240426	155500	54702840	13570	13570	13570	13570	0
179	20240426	155400	54702840	13570	13570	13570	13570	0
180	20240426	155300	54702840	13570	13570	13570	13570	0
181	20240426	155200	54702840	13570	13570	13570	13570	0
182	20240426	155100	54702840	13570	13570	13570	13570	51
183	20240426	155000	54702840	13570	13570	13570	13570	0
184	20240426	154900	54702840	13570	13570	13570	13570	0
185	20240426	154800	54702840	13570	13570	13570	13570	0
186	20240426	154700	54702840	13570	13570	13570	13570	0
187	20240426	154600	54702840	13570	13570	13570	13570	0
188	20240426	154500	54702840	13570	13570	13570	13570	0
189	20240426	154400	54702840	13570	13570	13570	13570	0
190	20240426	154300	54702840	13570	13570	13570	13570	0
191	20240426	154200	54702840	13570	13570	13570	13570	0
192	20240426	154100	54702840	13570	13570	13570	13570	0
193	20240426	154000	54702840	13570	13570	13570	13570	0
194	20240426	153900	54702840	13570	13570	13570	13570	0
195	20240426	153800	54702840	13570	13570	13570	13570	0
196	20240426	153700	54702840	13570	13570	13570	13570	0
197	20240426	153600	54702840	13570	13570	13570	13570	0
198	20240426	153500	54702840	13570	13570	13570	13570	0
199	20240426	153400	54702840	13570	13570	13570	13570	0
200	20240426	153300	54702840	13570	13570	13570	13570	0
201	20240426	153200	54702840	13570	13570	13570	13570	0
202	20240426	153100	54702840	13570	13570	13570	13570	0
203	20240426	153000	54702840	13570	13570	13570	13570	51
204	20240426	152900	54010770	13550	13550	13550	13550	0
205	20240426	152800	54010770	13550	13550	13550	13550	0
206	20240426	152700	54010770	13550	13550	13550	13550	0
207	20240426	152600	54010770	13550	13550	13550	13550	0
208	20240426	152500	54010770	13550	13550	13550	13550	0
209	20240426	152400	54010770	13550	13550	13550	13550	0
210	20240426	152300	54010770	13550	13550	13550	13550	0
211	20240426	152200	54010770	13550	13550	13550	13550	0
212	20240426	152100	54010770	13550	13550	13550	13550	0
213	20240426	152000	54010770	13550	13550	13550	13550	0
214	20240426	151900	54010770	13550	13550	13550	13550	0
215	20240426	151800	54010770	13550	13460	13550	13460	10
216	20240426	151700	53875660	13490	13490	13490	13490	0
217	20240426	151600	53875660	13490	13490	13490	13490	0
218	20240426	151500	53875660	13490	13490	13490	13490	0
219	20240426	151400	53875660	13490	13490	13490	13490	0
220	20240426	151300	53875660	13490	13490	13490	13490	50
221	20240426	151200	53201160	13510	13510	13510	13510	0
222	20240426	151100	53201160	13510	13510	13510	13510	1
223	20240426	151000	53187650	13510	13510	13510	13510	2
224	20240426	150900	53160630	13470	13470	13470	13470	0
225	20240426	150800	53160630	13470	13470	13470	13470	0
226	20240426	150700	53160630	13470	13470	13470	13470	0
227	20240426	150600	53160630	13470	13470	13470	13470	49
228	20240426	150500	52500600	13470	13470	13470	13470	0
229	20240426	150400	52500600	13470	13470	13470	13470	0
230	20240426	150300	52500600	13470	13470	13470	13470	0
231	20240426	150200	52500600	13470	13470	13470	13470	1
232	20240426	150100	52487130	13470	13470	13470	13470	0
233	20240426	150000	52487130	13470	13470	13470	13470	1
234	20240426	145900	52473660	13530	13530	13530	13530	0
235	20240426	145800	52473660	13530	13530	13530	13530	0
236	20240426	145700	52473660	13530	13530	13530	13530	0
237	20240426	145600	52473660	13530	13530	13530	13530	10
238	20240426	145500	52338360	13520	13520	13520	13520	0
239	20240426	145400	52338360	13520	13520	13520	13520	0
240	20240426	145300	52338360	13520	13520	13520	13520	0
241	20240426	145200	52338360	13520	13520	13520	13520	0
242	20240426	145100	52338360	13520	13520	13520	13520	0
243	20240426	145000	52338360	13520	13520	13520	13520	0
244	20240426	144900	52338360	13520	13520	13520	13520	0
245	20240426	144800	52338360	13520	13520	13520	13520	1
246	20240426	144700	52324840	13530	13530	13530	13530	0
247	20240426	144600	52324840	13530	13530	13530	13530	0
248	20240426	144500	52324840	13530	13530	13530	13530	0
249	20240426	144400	52324840	13530	13530	13530	13530	0
250	20240426	144300	52324840	13530	13480	13530	13480	2
251	20240426	144200	52297830	13560	13510	13560	13510	2
252	20240426	144100	52270760	13430	13550	13550	13430	200
253	20240426	144000	49578320	13550	13550	13550	13550	0
254	20240426	143900	49578320	13550	13550	13550	13550	0
255	20240426	143800	49578320	13550	13550	13550	13550	10
256	20240426	143700	49442820	13570	13570	13570	13570	0
257	20240426	143600	49442820	13570	13570	13570	13570	0
258	20240426	143500	49442820	13570	13570	13570	13570	0
259	20240426	143400	49442820	13570	13570	13570	13570	0
260	20240426	143300	49442820	13570	13570	13570	13570	0
261	20240426	143200	49442820	13570	13570	13570	13570	0
262	20240426	143100	49442820	13570	13570	13570	13570	0
263	20240426	143000	49442820	13570	13570	13570	13570	0
264	20240426	142900	49442820	13570	13570	13570	13570	0
265	20240426	142800	49442820	13570	13570	13570	13570	0
266	20240426	142700	49442820	13570	13570	13570	13570	66
267	20240426	142600	48547200	13560	13560	13560	13560	0
268	20240426	142500	48547200	13560	13560	13560	13560	0
269	20240426	142400	48547200	13560	13560	13560	13560	0
270	20240426	142300	48547200	13560	13560	13560	13560	5
271	20240426	142200	48479400	13550	13530	13550	13530	36
272	20240426	142100	47991800	13570	13570	13570	13570	0
273	20240426	142000	47991800	13570	13570	13570	13570	0
274	20240426	141900	47991800	13570	13570	13570	13570	0
275	20240426	141800	47991800	13570	13570	13570	13570	0
276	20240426	141700	47991800	13570	13570	13570	13570	0
277	20240426	141600	47991800	13570	13570	13570	13570	0
278	20240426	141500	47991800	13570	13570	13570	13570	0
279	20240426	141400	47991800	13570	13570	13570	13570	0
280	20240426	141300	47991800	13570	13570	13570	13570	0
281	20240426	141200	47991800	13570	13570	13570	13570	0
282	20240426	141100	47991800	13570	13570	13570	13570	0
283	20240426	141000	47991800	13570	13570	13570	13570	0
284	20240426	140900	47991800	13570	13570	13570	13570	0
285	20240426	140800	47991800	13570	13570	13570	13570	0
286	20240426	140700	47991800	13570	13570	13570	13570	0
287	20240426	140600	47991800	13570	13570	13570	13570	0
288	20240426	140500	47991800	13570	13570	13570	13570	0
289	20240426	140400	47991800	13570	13570	13570	13570	1
290	20240426	140300	47978230	13520	13520	13520	13520	0
291	20240426	140200	47978230	13520	13520	13520	13520	0
292	20240426	140100	47978230	13520	13520	13520	13520	0
293	20240426	140000	47978230	13520	13520	13520	13520	0
294	20240426	135900	47978230	13520	13520	13520	13520	0
295	20240426	135800	47978230	13520	13520	13520	13520	0
296	20240426	135700	47978230	13520	13520	13520	13520	0
297	20240426	135600	47978230	13520	13520	13520	13520	0
298	20240426	135500	47978230	13520	13520	13520	13520	15
299	20240426	135400	47775430	13520	13520	13520	13520	0
300	20240426	135300	47775430	13520	13500	13520	13500	9
301	20240426	135200	47653910	13470	13470	13470	13470	5
302	20240426	135100	47586560	13500	13500	13500	13500	0
303	20240426	135000	47586560	13500	13500	13500	13500	0
304	20240426	134900	47586560	13500	13500	13500	13500	0
305	20240426	134800	47586560	13500	13500	13500	13500	0
306	20240426	134700	47586560	13500	13500	13500	13500	0
307	20240426	134600	47586560	13500	13500	13500	13500	1
308	20240426	134500	47573060	13500	13500	13500	13500	0
309	20240426	134400	47573060	13500	13500	13500	13500	0
310	20240426	134300	47573060	13500	13500	13500	13500	1
311	20240426	134200	47559560	13500	13450	13500	13450	5
312	20240426	134100	47492110	13520	13520	13520	13520	0
313	20240426	134000	47492110	13520	13520	13520	13520	0
314	20240426	133900	47492110	13520	13520	13520	13520	0
315	20240426	133800	47492110	13520	13520	13520	13520	0
316	20240426	133700	47492110	13520	13520	13520	13520	0
317	20240426	133600	47492110	13520	13520	13520	13520	0
318	20240426	133500	47492110	13520	13520	13520	13520	0
319	20240426	133400	47492110	13520	13520	13520	13520	0
320	20240426	133300	47492110	13520	13520	13520	13520	0
321	20240426	133200	47492110	13520	13520	13520	13520	0
322	20240426	133100	47492110	13520	13520	13520	13520	0
323	20240426	133000	47492110	13520	13520	13520	13520	0
324	20240426	132900	47492110	13520	13520	13520	13520	0
325	20240426	132800	47492110	13520	13520	13520	13520	0
326	20240426	132700	47492110	13520	13520	13520	13520	0
327	20240426	132600	47492110	13520	13520	13520	13520	0
328	20240426	132500	47492110	13520	13520	13520	13520	0
329	20240426	132400	47492110	13520	13520	13520	13520	0
330	20240426	132300	47492110	13520	13520	13520	13520	0
331	20240426	132200	47492110	13520	13520	13520	13520	0
332	20240426	132100	47492110	13520	13520	13520	13520	0
333	20240426	132000	47492110	13520	13520	13520	13520	0
334	20240426	131900	47492110	13520	13520	13520	13520	0
335	20240426	131800	47492110	13520	13520	13520	13520	0
336	20240426	131700	47492110	13520	13520	13520	13520	0
337	20240426	131600	47492110	13520	13520	13520	13520	0
338	20240426	131500	47492110	13520	13520	13520	13520	0
339	20240426	131400	47492110	13520	13520	13520	13520	0
340	20240426	131300	47492110	13520	13570	13570	13520	2
341	20240426	131200	47465020	13590	13590	13590	13590	0
342	20240426	131100	47465020	13590	13590	13590	13590	0
343	20240426	131000	47465020	13590	13590	13590	13590	0
344	20240426	130900	47465020	13590	13590	13590	13590	1
345	20240426	130800	47451430	13590	13590	13590	13590	0
346	20240426	130700	47451430	13590	13590	13590	13590	0
347	20240426	130600	47451430	13590	13590	13590	13590	0
348	20240426	130500	47451430	13590	13590	13590	13590	0
349	20240426	130400	47451430	13590	13590	13590	13590	0
350	20240426	130300	47451430	13590	13590	13590	13590	0
351	20240426	130200	47451430	13590	13590	13590	13590	0
352	20240426	130100	47451430	13590	13590	13590	13590	0
353	20240426	130000	47451430	13590	13590	13590	13590	0
354	20240426	125900	47451430	13590	13590	13590	13590	0
355	20240426	125800	47451430	13590	13590	13590	13590	0
356	20240426	125700	47451430	13590	13590	13590	13590	0
357	20240426	125600	47451430	13590	13590	13590	13590	1
358	20240426	125500	47437840	13540	13540	13540	13540	1
359	20240426	125400	47424300	13590	13590	13590	13590	0
360	20240426	125300	47424300	13590	13590	13590	13590	0
361	20240426	125200	47424300	13590	13590	13590	13590	0
362	20240426	125100	47424300	13590	13540	13590	13540	2
363	20240426	125000	47397170	13430	13430	13430	13430	0
364	20240426	124900	47397170	13430	13430	13430	13430	0
365	20240426	124800	47397170	13430	13430	13430	13430	5
366	20240426	124700	47330020	13430	13430	13430	13430	34
367	20240426	124600	46873400	13420	13430	13430	13420	27
368	20240426	124500	46510880	13550	13550	13550	13550	0
369	20240426	124400	46510880	13550	13550	13550	13550	0
370	20240426	124300	46510880	13550	13550	13550	13550	1
371	20240426	124200	46497330	13600	13600	13600	13600	0
372	20240426	124100	46497330	13600	13600	13600	13600	0
373	20240426	124000	46497330	13600	13600	13600	13600	0
374	20240426	123900	46497330	13600	13600	13600	13600	0
375	20240426	123800	46497330	13600	13600	13600	13600	0
376	20240426	123700	46497330	13600	13600	13600	13600	0
377	20240426	123600	46497330	13600	13600	13600	13600	0
378	20240426	123500	46497330	13600	13550	13600	13550	3
379	20240426	123400	46456630	13420	13420	13420	13420	0
380	20240426	123300	46456630	13420	13490	13490	13420	12
381	20240426	123200	46295420	13550	13550	13550	13550	0
382	20240426	123100	46295420	13550	13550	13550	13550	0
383	20240426	123000	46295420	13550	13550	13550	13550	0
384	20240426	122900	46295420	13550	13550	13550	13550	0
385	20240426	122800	46295420	13550	13550	13550	13550	0
386	20240426	122700	46295420	13550	13550	13550	13550	0
387	20240426	122600	46295420	13550	13550	13550	13550	0
388	20240426	122500	46295420	13550	13550	13550	13550	6
389	20240426	122400	46214120	13600	13600	13600	13600	0
390	20240426	122300	46214120	13600	13600	13600	13600	0
391	20240426	122200	46214120	13600	13600	13600	13600	0
392	20240426	122100	46214120	13600	13600	13600	13600	0
393	20240426	122000	46214120	13600	13600	13600	13600	0
394	20240426	121900	46214120	13600	13600	13600	13600	9
395	20240426	121800	46091720	13600	13600	13600	13600	0
396	20240426	121700	46091720	13600	13600	13600	13600	0
397	20240426	121600	46091720	13600	13600	13600	13600	0
398	20240426	121500	46091720	13600	13600	13600	13600	0
399	20240426	121400	46091720	13600	13600	13600	13600	0
400	20240426	121300	46091720	13600	13600	13600	13600	0
401	20240426	121200	46091720	13600	13600	13600	13600	0
402	20240426	121100	46091720	13600	13600	13600	13600	0
403	20240426	121000	46091720	13600	13600	13600	13600	0
404	20240426	120900	46091720	13600	13600	13600	13600	0
405	20240426	120800	46091720	13600	13600	13600	13600	0
406	20240426	120700	46091720	13600	13600	13600	13600	0
407	20240426	120600	46091720	13600	13600	13600	13600	0
408	20240426	120500	46091720	13600	13600	13600	13600	0
409	20240426	120400	46091720	13600	13600	13600	13600	0
410	20240426	120300	46091720	13600	13600	13600	13600	2
411	20240426	120200	46064520	13600	13600	13600	13600	0
412	20240426	120100	46064520	13600	13600	13600	13600	0
413	20240426	120000	46064520	13600	13600	13600	13600	0
414	20240426	115900	46064520	13600	13620	13620	13600	2
415	20240426	115800	46037300	13600	13600	13600	13600	0
416	20240426	115700	46037300	13600	13600	13600	13600	0
417	20240426	115600	46037300	13600	13600	13600	13600	0
418	20240426	115500	46037300	13600	13600	13600	13600	0
419	20240426	115400	46037300	13600	13600	13600	13600	0
420	20240426	115300	46037300	13600	13600	13600	13600	0
421	20240426	115200	46037300	13600	13600	13600	13600	0
422	20240426	115100	46037300	13600	13600	13600	13600	0
423	20240426	115000	46037300	13600	13600	13600	13600	0
424	20240426	114900	46037300	13600	13600	13600	13600	0
425	20240426	114800	46037300	13600	13600	13600	13600	0
426	20240426	114700	46037300	13600	13600	13600	13600	0
427	20240426	114600	46037300	13600	13600	13600	13600	0
428	20240426	114500	46037300	13600	13600	13600	13600	0
429	20240426	114400	46037300	13600	13600	13600	13600	0
430	20240426	114300	46037300	13600	13600	13600	13600	3
431	20240426	114200	45996500	13600	13600	13600	13600	0
432	20240426	114100	45996500	13600	13430	13600	13430	3
433	20240426	114000	45955920	13430	13430	13430	13430	5
434	20240426	113900	45888770	13430	13430	13430	13430	0
435	20240426	113800	45888770	13430	13480	13480	13430	75
436	20240426	113700	44879190	13590	13590	13590	13590	0
437	20240426	113600	44879190	13590	13590	13590	13590	0
438	20240426	113500	44879190	13590	13590	13590	13590	0
439	20240426	113400	44879190	13590	13590	13590	13590	0
440	20240426	113300	44879190	13590	13590	13590	13590	0
441	20240426	113200	44879190	13590	13590	13590	13590	0
442	20240426	113100	44879190	13590	13590	13590	13590	0
443	20240426	113000	44879190	13590	13590	13590	13590	0
444	20240426	112900	44879190	13590	13590	13590	13590	0
445	20240426	112800	44879190	13590	13590	13590	13590	0
446	20240426	112700	44879190	13590	13590	13590	13590	2
447	20240426	112600	44852010	13600	13600	13600	13600	0
448	20240426	112500	44852010	13600	13600	13600	13600	0
449	20240426	112400	44852010	13600	13600	13600	13600	0
450	20240426	112300	44852010	13600	13600	13600	13600	0
451	20240426	112200	44852010	13600	13600	13600	13600	0
452	20240426	112100	44852010	13600	13600	13600	13600	0
453	20240426	112000	44852010	13600	13600	13600	13600	1
454	20240426	111900	44838410	13570	13570	13570	13570	15
455	20240426	111800	44634860	13570	13570	13570	13570	10
456	20240426	111700	44499160	13570	13570	13570	13570	0
457	20240426	111600	44499160	13570	13570	13570	13570	0
458	20240426	111500	44499160	13570	13570	13570	13570	0
459	20240426	111400	44499160	13570	13570	13570	13570	12
460	20240426	111300	44336320	13610	13610	13610	13610	0
461	20240426	111200	44336320	13610	13610	13610	13610	0
462	20240426	111100	44336320	13610	13610	13610	13610	0
463	20240426	111000	44336320	13610	13610	13610	13610	1
464	20240426	110900	44322710	13500	13490	13500	13490	63
465	20240426	110800	43472700	13490	13490	13490	13490	0
466	20240426	110700	43472700	13490	13490	13490	13490	0
467	20240426	110600	43472700	13490	13480	13490	13480	56
468	20240426	110500	42717350	13480	13480	13480	13480	2
469	20240426	110400	42690390	13480	13480	13480	13480	0
470	20240426	110300	42690390	13480	13480	13480	13480	0
471	20240426	110200	42690390	13480	13480	13480	13480	2
472	20240426	110100	42663430	13480	13480	13480	13480	27
473	20240426	110000	42299470	13500	13500	13500	13500	100
474	20240426	105900	40949470	13500	13500	13500	13500	0
475	20240426	105800	40949470	13500	13580	13580	13500	589
476	20240426	105700	32962260	13580	13580	13580	13580	0
477	20240426	105600	32962260	13580	13580	13580	13580	0
478	20240426	105500	32962260	13580	13580	13580	13580	0
479	20240426	105400	32962260	13580	13580	13580	13580	0
480	20240426	105300	32962260	13580	13610	13610	13580	29
481	20240426	105200	32568300	13620	13620	13620	13620	0
482	20240426	105100	32568300	13620	13620	13620	13620	0
483	20240426	105000	32568300	13620	13620	13620	13620	0
484	20240426	104900	32568300	13620	13620	13620	13620	0
485	20240426	104800	32568300	13620	13620	13620	13620	1
486	20240426	104700	32554680	13620	13620	13620	13620	1
487	20240426	104600	32541060	13620	13620	13620	13620	0
488	20240426	104500	32541060	13620	13620	13620	13620	0
489	20240426	104400	32541060	13620	13620	13620	13620	0
490	20240426	104300	32541060	13620	13620	13620	13620	0
491	20240426	104200	32541060	13620	13620	13620	13620	1
492	20240426	104100	32527440	13670	13670	13670	13670	0
493	20240426	104000	32527440	13670	13670	13670	13670	0
494	20240426	103900	32527440	13670	13670	13670	13670	0
495	20240426	103800	32527440	13670	13670	13670	13670	0
496	20240426	103700	32527440	13670	13670	13670	13670	0
497	20240426	103600	32527440	13670	13670	13670	13670	6
498	20240426	103500	32445420	13670	13670	13670	13670	239
499	20240426	103400	29178290	13800	13640	13800	13640	10
500	20240426	103300	29041070	13640	13640	13640	13640	47
501	20240426	103200	28399990	13640	13640	13640	13640	23
502	20240426	103100	28086270	13640	13640	13640	13640	0
503	20240426	103000	28086270	13640	13640	13640	13640	0
504	20240426	102900	28086270	13640	13640	13640	13640	0
505	20240426	102800	28086270	13640	13640	13640	13640	24
506	20240426	102700	27758910	13640	13640	13640	13640	6
507	20240426	102600	27677070	13640	13660	13660	13640	38
508	20240426	102500	27158690	13660	13660	13660	13660	10
509	20240426	102400	27022090	13670	13670	13670	13670	10
510	20240426	102300	26885390	13670	13670	13670	13670	3
511	20240426	102200	26844380	13670	13670	13670	13670	0
512	20240426	102100	26844380	13670	13670	13670	13670	0
513	20240426	102000	26844380	13670	13670	13670	13670	14
514	20240426	101900	26653000	13670	13670	13670	13670	7
515	20240426	101800	26557310	13670	13670	13670	13670	0
516	20240426	101700	26557310	13670	13670	13670	13670	3
517	20240426	101600	26516300	13670	13670	13670	13670	1
518	20240426	101500	26502630	13660	13660	13660	13660	0
519	20240426	101400	26502630	13660	13660	13660	13660	0
520	20240426	101300	26502630	13660	13660	13660	13660	0
521	20240426	101200	26502630	13660	13660	13660	13660	0
522	20240426	101100	26502630	13660	13660	13660	13660	0
523	20240426	101000	26502630	13660	13660	13660	13660	0
524	20240426	100900	26502630	13660	13660	13660	13660	0
525	20240426	100800	26502630	13660	13660	13660	13660	0
526	20240426	100700	26502630	13660	13660	13660	13660	0
527	20240426	100600	26502630	13660	13660	13660	13660	0
528	20240426	100500	26502630	13660	13660	13660	13660	2
529	20240426	100400	26475310	13690	13690	13690	13690	1
530	20240426	100300	26461620	13640	13640	13640	13640	0
531	20240426	100200	26461620	13640	13640	13640	13640	0
532	20240426	100100	26461620	13640	13640	13640	13640	0
533	20240426	100000	26461620	13640	13640	13640	13640	0
534	20240426	095900	26461620	13640	13640	13640	13640	0
535	20240426	095800	26461620	13640	13640	13640	13640	0
536	20240426	095700	26461620	13640	13640	13640	13640	0
537	20240426	095600	26461620	13640	13640	13640	13640	0
538	20240426	095500	26461620	13640	13640	13640	13640	0
539	20240426	095400	26461620	13640	13640	13640	13640	0
540	20240426	095300	26461620	13640	13640	13640	13640	0
541	20240426	095200	26461620	13640	13640	13640	13640	0
542	20240426	095100	26461620	13640	13640	13640	13640	0
543	20240426	095000	26461620	13640	13640	13640	13640	0
544	20240426	094900	26461620	13640	13640	13640	13640	0
545	20240426	094800	26461620	13640	13640	13640	13640	0
546	20240426	094700	26461620	13640	13640	13640	13640	0
547	20240426	094600	26461620	13640	13640	13640	13640	45
548	20240426	094500	25847820	13640	13640	13640	13640	0
549	20240426	094400	25847820	13640	13640	13640	13640	130
550	20240426	094300	24074620	13650	13650	13650	13650	0
551	20240426	094200	24074620	13650	13650	13650	13650	0
552	20240426	094100	24074620	13650	13650	13650	13650	1
553	20240426	094000	24060970	13840	13840	13840	13840	0
554	20240426	093900	24060970	13840	13840	13840	13840	0
555	20240426	093800	24060970	13840	13840	13840	13840	8
556	20240426	093700	23950250	13820	13890	13890	13820	3
557	20240426	093600	23908720	13820	13920	13920	13820	435
558	20240426	093500	17895820	13920	13920	13920	13920	1
559	20240426	093400	17881900	13920	13920	13920	13920	0
560	20240426	093300	17881900	13920	13920	13920	13920	1
561	20240426	093200	17867980	13920	13920	13920	13920	1
562	20240426	093100	17854060	13910	13910	13910	13910	28
563	20240426	093000	17464580	13900	13900	13900	13900	27
564	20240426	092900	17089280	13900	13900	13900	13900	5
565	20240426	092800	17019780	13900	13900	13900	13900	1
566	20240426	092700	17005880	13900	13900	13900	13900	11
567	20240426	092600	16852980	13900	13900	13900	13900	3
568	20240426	092500	16811280	13900	13900	13900	13900	1
569	20240426	092400	16797380	13900	13900	13900	13900	0
570	20240426	092300	16797380	13900	13880	13900	13880	71
571	20240426	092200	15811220	13880	13880	13880	13880	1
572	20240426	092100	15797340	13830	13830	13830	13830	1
573	20240426	092000	15783510	13810	13830	13830	13810	11
574	20240426	091900	15631580	13810	13810	13810	13810	233
575	20240426	091800	12413850	13810	13810	13810	13810	1
576	20240426	091700	12400040	13810	13710	13810	13710	9
577	20240426	091600	12276550	13710	13710	13710	13710	1
578	20240426	091500	12262840	13710	13710	13710	13710	1
579	20240426	091400	12249130	13710	13710	13710	13710	0
580	20240426	091300	12249130	13710	13630	13710	13630	12
581	20240426	091200	12085490	13660	13660	13660	13660	11
582	20240426	091100	11935230	13810	13910	13910	13810	3
583	20240426	091000	11893700	13910	13890	13910	13590	106
584	20240426	090900	10439210	13920	13920	13920	13920	0
585	20240426	090800	10439210	13920	13910	13920	13910	11
586	20240426	090700	10286100	13920	13880	13920	13880	21
587	20240426	090600	9994580	13920	13920	13920	13920	1
588	20240426	090500	9980660	13930	13930	13930	13930	1
589	20240426	090400	9966730	13930	13970	14000	13930	41
590	20240426	090300	9394450	14000	14000	14000	14000	0
591	20240426	090200	9394450	14000	14020	14020	13870	189
592	20240426	090100	6755720	14020	13790	14070	13790	169
593	20240426	090000	4399890	13790	13690	13790	13690	321