KissMeData/001130/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	183300	104003800	136500	136500	136500	136500	65
3	20240426	183200	104003800	136500	136500	136500	136500	0
4	20240426	183100	104003800	136500	136500	136500	136500	0
5	20240426	183000	104003800	136500	136500	136500	136500	0
6	20240426	182900	104003800	136500	136500	136500	136500	0
7	20240426	182800	104003800	136500	136500	136500	136500	0
8	20240426	182700	104003800	136500	136500	136500	136500	0
9	20240426	182600	104003800	136500	136500	136500	136500	0
10	20240426	182500	104003800	136500	136500	136500	136500	0
11	20240426	182400	104003800	136500	136500	136500	136500	0
12	20240426	182300	104003800	136500	136500	136500	136500	0
13	20240426	182200	104003800	136500	136500	136500	136500	0
14	20240426	182100	104003800	136500	136500	136500	136500	0
15	20240426	182000	104003800	136500	136500	136500	136500	0
16	20240426	181900	104003800	136500	136500	136500	136500	0
17	20240426	181800	104003800	136500	136500	136500	136500	0
18	20240426	181700	104003800	136500	136500	136500	136500	0
19	20240426	181600	104003800	136500	136500	136500	136500	0
20	20240426	181500	104003800	136500	136500	136500	136500	0
21	20240426	181400	104003800	136500	136500	136500	136500	0
22	20240426	181300	104003800	136500	136500	136500	136500	0
23	20240426	181200	104003800	136500	136500	136500	136500	0
24	20240426	181100	104003800	136500	136500	136500	136500	0
25	20240426	181000	104003800	136500	136500	136500	136500	0
26	20240426	180900	104003800	136500	136500	136500	136500	0
27	20240426	180800	104003800	136500	136500	136500	136500	0
28	20240426	180700	104003800	136500	136500	136500	136500	0
29	20240426	180600	104003800	136500	136500	136500	136500	0
30	20240426	180500	104003800	136500	136500	136500	136500	0
31	20240426	180400	104003800	136500	136500	136500	136500	0
32	20240426	180300	104003800	136500	136500	136500	136500	65
33	20240426	180200	104003800	136500	136500	136500	136500	0
34	20240426	180100	104003800	136500	136500	136500	136500	0
35	20240426	180000	104003800	136500	136500	136500	136500	0
36	20240426	175900	104003800	136500	136500	136500	136500	0
37	20240426	175800	104003800	136500	136500	136500	136500	0
38	20240426	175700	104003800	136500	136500	136500	136500	0
39	20240426	175600	104003800	136500	136500	136500	136500	0
40	20240426	175500	104003800	136500	136500	136500	136500	0
41	20240426	175400	104003800	136500	136500	136500	136500	0
42	20240426	175300	104003800	136500	136500	136500	136500	0
43	20240426	175200	104003800	136500	136500	136500	136500	0
44	20240426	175100	104003800	136500	136500	136500	136500	0
45	20240426	175000	104003800	136500	136500	136500	136500	0
46	20240426	174900	104003800	136500	136500	136500	136500	0
47	20240426	174800	104003800	136500	136500	136500	136500	0
48	20240426	174700	104003800	136500	136500	136500	136500	0
49	20240426	174600	104003800	136500	136500	136500	136500	0
50	20240426	174500	104003800	136500	136500	136500	136500	0
51	20240426	174400	104003800	136500	136500	136500	136500	0
52	20240426	174300	104003800	136500	136500	136500	136500	0
53	20240426	174200	104003800	136500	136500	136500	136500	0
54	20240426	174100	104003800	136500	136500	136500	136500	0
55	20240426	174000	104003800	136500	136500	136500	136500	0
56	20240426	173900	104003800	136500	136500	136500	136500	0
57	20240426	173800	104003800	136500	136500	136500	136500	0
58	20240426	173700	104003800	136500	136500	136500	136500	0
59	20240426	173600	104003800	136500	136500	136500	136500	0
60	20240426	173500	104003800	136500	136500	136500	136500	0
61	20240426	173400	104003800	136500	136500	136500	136500	0
62	20240426	173300	104003800	136500	136500	136500	136500	65
63	20240426	173200	104003800	136500	136500	136500	136500	0
64	20240426	173100	104003800	136500	136500	136500	136500	0
65	20240426	173000	104003800	136500	136500	136500	136500	0
66	20240426	172900	104003800	136500	136500	136500	136500	0
67	20240426	172800	104003800	136500	136500	136500	136500	0
68	20240426	172700	104003800	136500	136500	136500	136500	0
69	20240426	172600	104003800	136500	136500	136500	136500	0
70	20240426	172500	104003800	136500	136500	136500	136500	0
71	20240426	172400	104003800	136500	136500	136500	136500	0
72	20240426	172300	104003800	136500	136500	136500	136500	0
73	20240426	172200	104003800	136500	136500	136500	136500	0
74	20240426	172100	104003800	136500	136500	136500	136500	0
75	20240426	172000	104003800	136500	136500	136500	136500	0
76	20240426	171900	104003800	136500	136500	136500	136500	0
77	20240426	171800	104003800	136500	136500	136500	136500	0
78	20240426	171700	104003800	136500	136500	136500	136500	0
79	20240426	171600	104003800	136500	136500	136500	136500	0
80	20240426	171500	104003800	136500	136500	136500	136500	0
81	20240426	171400	104003800	136500	136500	136500	136500	0
82	20240426	171300	104003800	136500	136500	136500	136500	0
83	20240426	171200	104003800	136500	136500	136500	136500	0
84	20240426	171100	104003800	136500	136500	136500	136500	0
85	20240426	171000	104003800	136500	136500	136500	136500	0
86	20240426	170900	104003800	136500	136500	136500	136500	0
87	20240426	170800	104003800	136500	136500	136500	136500	0
88	20240426	170700	104003800	136500	136500	136500	136500	0
89	20240426	170600	104003800	136500	136500	136500	136500	0
90	20240426	170500	104003800	136500	136500	136500	136500	0
91	20240426	170400	104003800	136500	136500	136500	136500	0
92	20240426	170300	104003800	136500	136500	136500	136500	65
93	20240426	170200	104003800	136500	136500	136500	136500	0
94	20240426	170100	104003800	136500	136500	136500	136500	0
95	20240426	170000	104003800	136500	136500	136500	136500	0
96	20240426	165900	104003800	136500	136500	136500	136500	0
97	20240426	165800	104003800	136500	136500	136500	136500	0
98	20240426	165700	104003800	136500	136500	136500	136500	0
99	20240426	165600	104003800	136500	136500	136500	136500	0
100	20240426	165500	104003800	136500	136500	136500	136500	0
101	20240426	165400	104003800	136500	136500	136500	136500	0
102	20240426	165300	104003800	136500	136500	136500	136500	0
103	20240426	165200	104003800	136500	136500	136500	136500	0
104	20240426	165100	104003800	136500	136500	136500	136500	0
105	20240426	165000	104003800	136500	136500	136500	136500	0
106	20240426	164900	104003800	136500	136500	136500	136500	0
107	20240426	164800	104003800	136500	136500	136500	136500	0
108	20240426	164700	104003800	136500	136500	136500	136500	0
109	20240426	164600	104003800	136500	136500	136500	136500	0
110	20240426	164500	104003800	136500	136500	136500	136500	0
111	20240426	164400	104003800	136500	136500	136500	136500	0
112	20240426	164300	104003800	136500	136500	136500	136500	0
113	20240426	164200	104003800	136500	136500	136500	136500	0
114	20240426	164100	104003800	136500	136500	136500	136500	0
115	20240426	164000	104003800	136500	136500	136500	136500	0
116	20240426	163900	104003800	136500	136500	136500	136500	0
117	20240426	163800	104003800	136500	136500	136500	136500	0
118	20240426	163700	104003800	136500	136500	136500	136500	0
119	20240426	163600	104003800	136500	136500	136500	136500	0
120	20240426	163500	104003800	136500	136500	136500	136500	0
121	20240426	163400	104003800	136500	136500	136500	136500	0
122	20240426	163300	104003800	136500	136500	136500	136500	65
123	20240426	163200	104003800	136500	136500	136500	136500	0
124	20240426	163100	104003800	136500	136500	136500	136500	0
125	20240426	163000	104003800	136500	136500	136500	136500	0
126	20240426	162900	104003800	136500	136500	136500	136500	0
127	20240426	162800	104003800	136500	136500	136500	136500	0
128	20240426	162700	104003800	136500	136500	136500	136500	0
129	20240426	162600	104003800	136500	136500	136500	136500	0
130	20240426	162500	104003800	136500	136500	136500	136500	0
131	20240426	162400	104003800	136500	136500	136500	136500	0
132	20240426	162300	104003800	136500	136500	136500	136500	0
133	20240426	162200	104003800	136500	136500	136500	136500	0
134	20240426	162100	104003800	136500	136500	136500	136500	0
135	20240426	162000	104003800	136500	136500	136500	136500	0
136	20240426	161900	104003800	136500	136500	136500	136500	0
137	20240426	161800	104003800	136500	136500	136500	136500	0
138	20240426	161700	104003800	136500	136500	136500	136500	0
139	20240426	161600	104003800	136500	136500	136500	136500	0
140	20240426	161500	104003800	136500	136500	136500	136500	0
141	20240426	161400	104003800	136500	136500	136500	136500	0
142	20240426	161300	104003800	136500	136500	136500	136500	0
143	20240426	161200	104003800	136500	136500	136500	136500	0
144	20240426	161100	104003800	136500	136500	136500	136500	0
145	20240426	161000	104003800	136500	136500	136500	136500	0
146	20240426	160900	104003800	136500	136500	136500	136500	0
147	20240426	160800	104003800	136500	136500	136500	136500	0
148	20240426	160700	104003800	136500	136500	136500	136500	0
149	20240426	160600	104003800	136500	136500	136500	136500	0
150	20240426	160500	104003800	136500	136500	136500	136500	0
151	20240426	160400	104003800	136500	136500	136500	136500	0
152	20240426	160300	104003800	136500	136500	136500	136500	65
153	20240426	160200	104003800	136500	136500	136500	136500	0
154	20240426	160100	104003800	136500	136500	136500	136500	0
155	20240426	160000	104003800	136500	136500	136500	136500	0
156	20240426	155900	104003800	136500	136500	136500	136500	0
157	20240426	155800	104003800	136500	136500	136500	136500	0
158	20240426	155700	104003800	136500	136500	136500	136500	0
159	20240426	155600	104003800	136500	136500	136500	136500	0
160	20240426	155500	104003800	136500	136500	136500	136500	0
161	20240426	155400	104003800	136500	136500	136500	136500	0
162	20240426	155300	104003800	136500	136500	136500	136500	0
163	20240426	155200	104003800	136500	136500	136500	136500	0
164	20240426	155100	104003800	136500	136500	136500	136500	0
165	20240426	155000	104003800	136500	136500	136500	136500	0
166	20240426	154900	104003800	136500	136500	136500	136500	0
167	20240426	154800	104003800	136500	136500	136500	136500	0
168	20240426	154700	104003800	136500	136500	136500	136500	0
169	20240426	154600	104003800	136500	136500	136500	136500	0
170	20240426	154500	104003800	136500	136500	136500	136500	0
171	20240426	154400	104003800	136500	136500	136500	136500	0
172	20240426	154300	104003800	136500	136500	136500	136500	0
173	20240426	154200	104003800	136500	136500	136500	136500	0
174	20240426	154100	104003800	136500	136500	136500	136500	0
175	20240426	154000	104003800	136500	136500	136500	136500	0
176	20240426	153900	104003800	136500	136500	136500	136500	0
177	20240426	153800	104003800	136500	136500	136500	136500	0
178	20240426	153700	104003800	136500	136500	136500	136500	0
179	20240426	153600	104003800	136500	136500	136500	136500	0
180	20240426	153500	104003800	136500	136500	136500	136500	0
181	20240426	153400	104003800	136500	136500	136500	136500	0
182	20240426	153300	104003800	136500	136500	136500	136500	65
183	20240426	153200	104003800	136500	136500	136500	136500	0
184	20240426	153100	104003800	136500	136500	136500	136500	0
185	20240426	153000	104003800	136500	136500	136500	136500	65
186	20240426	152900	95131300	136400	136400	136400	136400	0
187	20240426	152800	95131300	136400	136400	136400	136400	0
188	20240426	152700	95131300	136400	136400	136400	136400	0
189	20240426	152600	95131300	136400	136400	136400	136400	0
190	20240426	152500	95131300	136400	136400	136400	136400	0
191	20240426	152400	95131300	136400	136400	136400	136400	0
192	20240426	152300	95131300	136400	136400	136400	136400	0
193	20240426	152200	95131300	136400	136400	136400	136400	0
194	20240426	152100	95131300	136400	136400	136400	136400	0
195	20240426	152000	95131300	136400	136400	136400	136400	0
196	20240426	151900	95131300	136400	136400	136400	136400	1
197	20240426	151800	94994900	136200	136200	136200	136200	0
198	20240426	151700	94994900	136200	136200	136200	136200	0
199	20240426	151600	94994900	136200	136200	136200	136200	0
200	20240426	151500	94994900	136200	136200	136200	136200	0
201	20240426	151400	94994900	136200	136200	136200	136200	0
202	20240426	151300	94994900	136200	136200	136200	136200	0
203	20240426	151200	94994900	136200	136200	136200	136200	0
204	20240426	151100	94994900	136200	136200	136200	136200	0
205	20240426	151000	94994900	136200	136200	136200	136200	1
206	20240426	150900	94858700	136200	136200	136200	136200	0
207	20240426	150800	94858700	136200	136200	136200	136200	4
208	20240426	150700	94313900	136400	136400	136400	136400	0
209	20240426	150600	94313900	136400	136400	136400	136400	0
210	20240426	150500	94313900	136400	136400	136400	136400	2
211	20240426	150400	94041100	136400	136400	136400	136400	0
212	20240426	150300	94041100	136400	136400	136400	136400	0
213	20240426	150200	94041100	136400	136400	136400	136400	0
214	20240426	150100	94041100	136400	136400	136400	136400	0
215	20240426	150000	94041100	136400	136400	136400	136400	0
216	20240426	145900	94041100	136400	136400	136400	136400	0
217	20240426	145800	94041100	136400	136400	136400	136400	1
218	20240426	145700	93904700	136400	136400	136400	136400	0
219	20240426	145600	93904700	136400	136400	136400	136400	0
220	20240426	145500	93904700	136400	136400	136400	136400	0
221	20240426	145400	93904700	136400	136400	136400	136400	0
222	20240426	145300	93904700	136400	136400	136400	136400	0
223	20240426	145200	93904700	136400	136400	136400	136400	0
224	20240426	145100	93904700	136400	136400	136400	136400	0
225	20240426	145000	93904700	136400	136400	136400	136400	0
226	20240426	144900	93904700	136400	136400	136400	136400	0
227	20240426	144800	93904700	136400	136400	136400	136400	0
228	20240426	144700	93904700	136400	136400	136400	136400	0
229	20240426	144600	93904700	136400	136400	136400	136400	0
230	20240426	144500	93904700	136400	136400	136400	136400	0
231	20240426	144400	93904700	136400	136400	136400	136400	0
232	20240426	144300	93904700	136400	136400	136400	136400	0
233	20240426	144200	93904700	136400	136400	136400	136400	0
234	20240426	144100	93904700	136400	136400	136400	136400	0
235	20240426	144000	93904700	136400	136400	136400	136400	0
236	20240426	143900	93904700	136400	136400	136400	136400	0
237	20240426	143800	93904700	136400	136400	136400	136400	0
238	20240426	143700	93904700	136400	136400	136400	136400	6
239	20240426	143600	93086300	136400	136400	136400	136400	0
240	20240426	143500	93086300	136400	136400	136400	136400	0
241	20240426	143400	93086300	136400	136400	136400	136400	0
242	20240426	143300	93086300	136400	136400	136400	136400	0
243	20240426	143200	93086300	136400	136400	136400	136400	0
244	20240426	143100	93086300	136400	136400	136400	136400	0
245	20240426	143000	93086300	136400	136400	136400	136400	0
246	20240426	142900	93086300	136400	136400	136400	136400	0
247	20240426	142800	93086300	136400	136400	136400	136400	0
248	20240426	142700	93086300	136400	136400	136400	136400	0
249	20240426	142600	93086300	136400	136400	136400	136400	0
250	20240426	142500	93086300	136400	136400	136400	136400	0
251	20240426	142400	93086300	136400	136400	136400	136400	0
252	20240426	142300	93086300	136400	136400	136400	136400	0
253	20240426	142200	93086300	136400	136400	136400	136400	0
254	20240426	142100	93086300	136400	136400	136400	136400	0
255	20240426	142000	93086300	136400	136400	136400	136400	0
256	20240426	141900	93086300	136400	136400	136400	136400	0
257	20240426	141800	93086300	136400	136400	136400	136400	2
258	20240426	141700	92813500	136400	136400	136400	136400	0
259	20240426	141600	92813500	136400	136400	136400	136400	1
260	20240426	141500	92677100	136400	136400	136400	136400	0
261	20240426	141400	92677100	136400	136400	136400	136400	0
262	20240426	141300	92677100	136400	136400	136400	136400	0
263	20240426	141200	92677100	136400	136400	136400	136400	0
264	20240426	141100	92677100	136400	136400	136400	136400	0
265	20240426	141000	92677100	136400	136400	136400	136400	0
266	20240426	140900	92677100	136400	136400	136400	136400	0
267	20240426	140800	92677100	136400	136400	136400	136400	0
268	20240426	140700	92677100	136400	136400	136400	136400	0
269	20240426	140600	92677100	136400	136400	136400	136400	0
270	20240426	140500	92677100	136400	136400	136400	136400	0
271	20240426	140400	92677100	136400	136400	136400	136400	0
272	20240426	140300	92677100	136400	136400	136400	136400	0
273	20240426	140200	92677100	136400	136400	136400	136400	0
274	20240426	140100	92677100	136400	136400	136400	136400	0
275	20240426	140000	92677100	136400	136400	136400	136400	0
276	20240426	135900	92677100	136400	136400	136400	136400	0
277	20240426	135800	92677100	136400	136400	136400	136400	0
278	20240426	135700	92677100	136400	136400	136400	136400	0
279	20240426	135600	92677100	136400	136400	136400	136400	1
280	20240426	135500	92540700	136400	136400	136400	136400	1
281	20240426	135400	92404300	135700	135700	135700	135700	0
282	20240426	135300	92404300	135700	135700	135700	135700	0
283	20240426	135200	92404300	135700	135700	135700	135700	0
284	20240426	135100	92404300	135700	135700	135700	135700	0
285	20240426	135000	92404300	135700	135700	135700	135700	0
286	20240426	134900	92404300	135700	135700	135700	135700	0
287	20240426	134800	92404300	135700	135700	135700	135700	0
288	20240426	134700	92404300	135700	135700	135700	135700	0
289	20240426	134600	92404300	135700	135700	135700	135700	0
290	20240426	134500	92404300	135700	135700	135700	135700	0
291	20240426	134400	92404300	135700	135700	135700	135700	1
292	20240426	134300	92268600	136400	136400	136400	136400	0
293	20240426	134200	92268600	136400	136400	136400	136400	0
294	20240426	134100	92268600	136400	136400	136400	136400	0
295	20240426	134000	92268600	136400	136400	136400	136400	0
296	20240426	133900	92268600	136400	136400	136400	136400	0
297	20240426	133800	92268600	136400	136400	136400	136400	0
298	20240426	133700	92268600	136400	136400	136400	136400	0
299	20240426	133600	92268600	136400	136400	136400	136400	0
300	20240426	133500	92268600	136400	136400	136400	136400	0
301	20240426	133400	92268600	136400	136400	136400	136400	5
302	20240426	133300	91586600	136100	136100	136100	136100	0
303	20240426	133200	91586600	136100	136100	136100	136100	0
304	20240426	133100	91586600	136100	136100	136100	136100	0
305	20240426	133000	91586600	136100	136100	136100	136100	0
306	20240426	132900	91586600	136100	136100	136100	136100	0
307	20240426	132800	91586600	136100	136100	136100	136100	0
308	20240426	132700	91586600	136100	136100	136100	136100	0
309	20240426	132600	91586600	136100	136100	136100	136100	0
310	20240426	132500	91586600	136100	136100	136100	136100	0
311	20240426	132400	91586600	136100	136100	136100	136100	0
312	20240426	132300	91586600	136100	136100	136100	136100	0
313	20240426	132200	91586600	136100	136100	136100	136100	0
314	20240426	132100	91586600	136100	136100	136100	136100	0
315	20240426	132000	91586600	136100	136100	136100	136100	1
316	20240426	131900	91450500	136100	136100	136100	136100	2
317	20240426	131800	91178300	136000	136000	136000	136000	0
318	20240426	131700	91178300	136000	136000	136000	136000	0
319	20240426	131600	91178300	136000	136000	136000	136000	0
320	20240426	131500	91178300	136000	136000	136000	136000	0
321	20240426	131400	91178300	136000	136000	136000	136000	0
322	20240426	131300	91178300	136000	136000	136000	136000	0
323	20240426	131200	91178300	136000	136000	136000	136000	0
324	20240426	131100	91178300	136000	136000	136000	136000	0
325	20240426	131000	91178300	136000	136000	136000	136000	1
326	20240426	130900	91042300	135600	135600	135600	135600	0
327	20240426	130800	91042300	135600	135600	135600	135600	0
328	20240426	130700	91042300	135600	135600	135600	135600	0
329	20240426	130600	91042300	135600	135600	135600	135600	0
330	20240426	130500	91042300	135600	135600	135600	135600	0
331	20240426	130400	91042300	135600	135600	135600	135600	0
332	20240426	130300	91042300	135600	135600	135600	135600	0
333	20240426	130200	91042300	135600	135600	135600	135600	0
334	20240426	130100	91042300	135600	135600	135600	135600	0
335	20240426	130000	91042300	135600	135600	135600	135600	0
336	20240426	125900	91042300	135600	135600	135600	135600	0
337	20240426	125800	91042300	135600	135600	135600	135600	1
338	20240426	125700	90906700	135500	135500	135500	135500	0
339	20240426	125600	90906700	135500	135500	135500	135500	0
340	20240426	125500	90906700	135500	135500	135500	135500	0
341	20240426	125400	90906700	135500	135500	135500	135500	0
342	20240426	125300	90906700	135500	135500	135500	135500	41
343	20240426	125200	85351200	135800	135800	136600	135600	74
344	20240426	125100	75308400	136700	135800	136700	135600	130
345	20240426	125000	57639700	136600	136600	136600	136600	0
346	20240426	124900	57639700	136600	136600	136600	136600	0
347	20240426	124800	57639700	136600	136100	136600	135500	118
348	20240426	124700	41613500	136100	136100	136100	136100	0
349	20240426	124600	41613500	136100	136100	136100	136100	0
350	20240426	124500	41613500	136100	136100	136100	136100	17
351	20240426	124400	39299800	136100	136100	136100	136100	0
352	20240426	124300	39299800	136100	136100	136100	136100	0
353	20240426	124200	39299800	136100	136100	136100	136100	0
354	20240426	124100	39299800	136100	136100	136100	136100	0
355	20240426	124000	39299800	136100	136100	136100	136100	0
356	20240426	123900	39299800	136100	136100	136100	136100	0
357	20240426	123800	39299800	136100	136100	136100	136100	0
358	20240426	123700	39299800	136100	136100	136100	136100	0
359	20240426	123600	39299800	136100	136100	136100	136100	0
360	20240426	123500	39299800	136100	136100	136100	136100	0
361	20240426	123400	39299800	136100	136100	136100	136100	3
362	20240426	123300	38891500	136100	136100	136100	136100	0
363	20240426	123200	38891500	136100	136100	136100	136100	0
364	20240426	123100	38891500	136100	136100	136100	136100	0
365	20240426	123000	38891500	136100	136100	136100	136100	0
366	20240426	122900	38891500	136100	136100	136100	136100	3
367	20240426	122800	38483200	136500	136500	136500	136500	0
368	20240426	122700	38483200	136500	136500	136500	136500	0
369	20240426	122600	38483200	136500	136500	136500	136500	0
370	20240426	122500	38483200	136500	136500	136500	136500	1
371	20240426	122400	38346700	136500	136500	136500	136500	0
372	20240426	122300	38346700	136500	136500	136500	136500	14
373	20240426	122200	36435700	136500	136500	136500	136500	0
374	20240426	122100	36435700	136500	136500	136500	136500	0
375	20240426	122000	36435700	136500	136500	136500	136500	0
376	20240426	121900	36435700	136500	136500	136500	136500	0
377	20240426	121800	36435700	136500	136500	136500	136500	0
378	20240426	121700	36435700	136500	136500	136500	136500	0
379	20240426	121600	36435700	136500	136500	136500	136500	0
380	20240426	121500	36435700	136500	136500	136500	136500	0
381	20240426	121400	36435700	136500	136500	136500	136500	0
382	20240426	121300	36435700	136500	136500	136500	136500	0
383	20240426	121200	36435700	136500	136500	136500	136500	0
384	20240426	121100	36435700	136500	136400	136500	136400	4
385	20240426	121000	35889800	136500	136500	136500	136500	0
386	20240426	120900	35889800	136500	136500	136500	136500	0
387	20240426	120800	35889800	136500	136500	136500	136500	0
388	20240426	120700	35889800	136500	136500	136500	136500	0
389	20240426	120600	35889800	136500	136500	136500	136500	0
390	20240426	120500	35889800	136500	136500	136500	136500	0
391	20240426	120400	35889800	136500	136500	136500	136500	0
392	20240426	120300	35889800	136500	136500	136500	136500	0
393	20240426	120200	35889800	136500	136500	136500	136500	0
394	20240426	120100	35889800	136500	135900	136500	135900	5
395	20240426	120000	35209100	135900	135900	135900	135900	0
396	20240426	115900	35209100	135900	135900	135900	135900	0
397	20240426	115800	35209100	135900	135900	135900	135900	1
398	20240426	115700	35073200	135900	135900	135900	135900	0
399	20240426	115600	35073200	135900	135900	135900	135900	0
400	20240426	115500	35073200	135900	135900	135900	135900	1
401	20240426	115400	34937300	136500	135800	136500	135700	83
402	20240426	115300	23663700	135900	135900	135900	135900	0
403	20240426	115200	23663700	135900	135900	135900	135900	0
404	20240426	115100	23663700	135900	135900	135900	135900	0
405	20240426	115000	23663700	135900	135900	135900	135900	0
406	20240426	114900	23663700	135900	135900	135900	135900	0
407	20240426	114800	23663700	135900	135900	135900	135900	0
408	20240426	114700	23663700	135900	135900	135900	135900	0
409	20240426	114600	23663700	135900	135900	135900	135900	0
410	20240426	114500	23663700	135900	135900	135900	135900	0
411	20240426	114400	23663700	135900	135900	135900	135900	0
412	20240426	114300	23663700	135900	135900	135900	135900	0
413	20240426	114200	23663700	135900	135900	135900	135900	0
414	20240426	114100	23663700	135900	135900	135900	135900	0
415	20240426	114000	23663700	135900	135900	135900	135900	1
416	20240426	113900	23527800	135800	135800	135800	135800	0
417	20240426	113800	23527800	135800	135800	135800	135800	0
418	20240426	113700	23527800	135800	135800	135800	135800	5
419	20240426	113600	22848800	135800	135800	135800	135800	0
420	20240426	113500	22848800	135800	135800	135800	135800	0
421	20240426	113400	22848800	135800	135800	135800	135800	0
422	20240426	113300	22848800	135800	135800	135800	135800	1
423	20240426	113200	22713000	135800	135800	135800	135800	13
424	20240426	113100	20947600	135700	135700	135700	135700	0
425	20240426	113000	20947600	135700	135700	135700	135700	10
426	20240426	112900	19590600	135700	135700	135700	135700	0
427	20240426	112800	19590600	135700	135700	135700	135700	0
428	20240426	112700	19590600	135700	135700	135700	135700	0
429	20240426	112600	19590600	135700	135700	135700	135700	3
430	20240426	112500	19183500	135700	135700	135700	135700	0
431	20240426	112400	19183500	135700	135700	135700	135700	0
432	20240426	112300	19183500	135700	135700	135700	135700	0
433	20240426	112200	19183500	135700	135700	135700	135700	0
434	20240426	112100	19183500	135700	135700	135700	135700	0
435	20240426	112000	19183500	135700	135700	135700	135700	0
436	20240426	111900	19183500	135700	135700	135700	135700	3
437	20240426	111800	18776400	135700	135700	135700	135700	0
438	20240426	111700	18776400	135700	135700	135700	135700	0
439	20240426	111600	18776400	135700	135700	135700	135700	0
440	20240426	111500	18776400	135700	135700	135700	135700	1
441	20240426	111400	18640700	135700	135700	135700	135700	0
442	20240426	111300	18640700	135700	135700	135700	135700	0
443	20240426	111200	18640700	135700	135700	135700	135700	0
444	20240426	111100	18640700	135700	135700	135700	135700	0
445	20240426	111000	18640700	135700	135700	135700	135700	1
446	20240426	110900	18505000	135800	135800	135800	135800	19
447	20240426	110800	15924800	135900	135900	135900	135900	0
448	20240426	110700	15924800	135900	135900	135900	135900	0
449	20240426	110600	15924800	135900	135900	135900	135900	0
450	20240426	110500	15924800	135900	135900	135900	135900	0
451	20240426	110400	15924800	135900	135900	135900	135900	0
452	20240426	110300	15924800	135900	135900	135900	135900	0
453	20240426	110200	15924800	135900	135900	135900	135900	0
454	20240426	110100	15924800	135900	135900	135900	135900	0
455	20240426	110000	15924800	135900	135900	135900	135900	1
456	20240426	105900	15788900	135900	135900	135900	135900	0
457	20240426	105800	15788900	135900	135900	135900	135900	0
458	20240426	105700	15788900	135900	135900	135900	135900	0
459	20240426	105600	15788900	135900	135900	135900	135900	0
460	20240426	105500	15788900	135900	135900	135900	135900	0
461	20240426	105400	15788900	135900	135900	135900	135900	0
462	20240426	105300	15788900	135900	135900	135900	135900	0
463	20240426	105200	15788900	135900	135900	135900	135900	0
464	20240426	105100	15788900	135900	135900	135900	135900	0
465	20240426	105000	15788900	135900	135900	135900	135900	0
466	20240426	104900	15788900	135900	135900	135900	135900	0
467	20240426	104800	15788900	135900	135900	135900	135900	0
468	20240426	104700	15788900	135900	135900	135900	135900	1
469	20240426	104600	15653000	135900	136000	136000	135900	16
470	20240426	104500	13478500	136000	136000	136000	136000	0
471	20240426	104400	13478500	136000	136000	136000	136000	0
472	20240426	104300	13478500	136000	136000	136000	136000	0
473	20240426	104200	13478500	136000	136000	136000	136000	0
474	20240426	104100	13478500	136000	136000	136000	136000	0
475	20240426	104000	13478500	136000	136000	136000	136000	0
476	20240426	103900	13478500	136000	136000	136000	136000	0
477	20240426	103800	13478500	136000	136000	136000	136000	0
478	20240426	103700	13478500	136000	136000	136000	136000	0
479	20240426	103600	13478500	136000	136000	136000	136000	0
480	20240426	103500	13478500	136000	136000	136000	136000	0
481	20240426	103400	13478500	136000	136000	136000	136000	0
482	20240426	103300	13478500	136000	136000	136000	136000	0
483	20240426	103200	13478500	136000	136000	136000	136000	0
484	20240426	103100	13478500	136000	136000	136000	136000	0
485	20240426	103000	13478500	136000	136000	136000	136000	11
486	20240426	102900	11982500	136200	136200	136200	136200	0
487	20240426	102800	11982500	136200	136200	136200	136200	0
488	20240426	102700	11982500	136200	136200	136200	136200	0
489	20240426	102600	11982500	136200	136200	136200	136200	0
490	20240426	102500	11982500	136200	136200	136200	136200	0
491	20240426	102400	11982500	136200	136200	136200	136200	0
492	20240426	102300	11982500	136200	136200	136200	136200	0
493	20240426	102200	11982500	136200	136200	136200	136200	1
494	20240426	102100	11846300	136500	136500	136500	136500	0
495	20240426	102000	11846300	136500	136500	136500	136500	3
496	20240426	101900	11436800	136500	136500	136500	136500	0
497	20240426	101800	11436800	136500	136500	136500	136500	7
498	20240426	101700	10481300	136500	136500	136500	136500	0
499	20240426	101600	10481300	136500	136500	136500	136500	0
500	20240426	101500	10481300	136500	136500	136500	136500	0
501	20240426	101400	10481300	136500	136500	136500	136500	0
502	20240426	101300	10481300	136500	136500	136500	136500	0
503	20240426	101200	10481300	136500	136500	136500	136500	5
504	20240426	101100	9798800	136500	136500	136500	136500	4
505	20240426	101000	9252800	136400	136200	136400	136200	37
506	20240426	100900	4207300	136300	136300	136300	136300	0
507	20240426	100800	4207300	136300	136300	136300	136300	0
508	20240426	100700	4207300	136300	136300	136300	136300	0
509	20240426	100600	4207300	136300	136300	136300	136300	0
510	20240426	100500	4207300	136300	136300	136300	136300	0
511	20240426	100400	4207300	136300	136300	136300	136300	0
512	20240426	100300	4207300	136300	136300	136300	136300	0
513	20240426	100200	4207300	136300	136300	136300	136300	0
514	20240426	100100	4207300	136300	136300	136300	136300	0
515	20240426	100000	4207300	136300	136300	136300	136300	0
516	20240426	095900	4207300	136300	136300	136300	136300	0
517	20240426	095800	4207300	136300	136300	136300	136300	0
518	20240426	095700	4207300	136300	136300	136300	136300	1
519	20240426	095600	4071000	136300	136300	136300	136300	0
520	20240426	095500	4071000	136300	136300	136300	136300	0
521	20240426	095400	4071000	136300	136300	136300	136300	1
522	20240426	095300	3934700	136300	136300	136300	136300	0
523	20240426	095200	3934700	136300	136300	136300	136300	0
524	20240426	095100	3934700	136300	136300	136300	136300	0
525	20240426	095000	3934700	136300	136300	136300	136300	0
526	20240426	094900	3934700	136300	136300	136300	136300	0
527	20240426	094800	3934700	136300	136300	136300	136300	0
528	20240426	094700	3934700	136300	136300	136300	136300	0
529	20240426	094600	3934700	136300	136300	136300	136300	0
530	20240426	094500	3934700	136300	136300	136300	136300	0
531	20240426	094400	3934700	136300	136300	136300	136300	0
532	20240426	094300	3934700	136300	135600	136300	135600	13
533	20240426	094200	2169800	135600	135600	135600	135600	0
534	20240426	094100	2169800	135600	135600	135600	135600	0
535	20240426	094000	2169800	135600	135600	135600	135600	0
536	20240426	093900	2169800	135600	135600	135600	135600	2
537	20240426	093800	1898600	135600	135600	135600	135600	0
538	20240426	093700	1898600	135600	135600	135600	135600	0
539	20240426	093600	1898600	135600	135600	135600	135600	0
540	20240426	093500	1898600	135600	135600	135600	135600	0
541	20240426	093400	1898600	135600	135600	135600	135600	0
542	20240426	093300	1898600	135600	135600	135600	135600	0
543	20240426	093200	1898600	135600	135600	135600	135600	0
544	20240426	093100	1898600	135600	135600	135600	135600	0
545	20240426	093000	1898600	135600	135600	135600	135600	0
546	20240426	092900	1898600	135600	135600	135600	135600	6
547	20240426	092800	1085000	135700	135700	135700	135700	0
548	20240426	092700	1085000	135700	135700	135700	135700	0
549	20240426	092600	1085000	135700	135700	135700	135700	0
550	20240426	092500	1085000	135700	135700	135700	135700	0
551	20240426	092400	1085000	135700	135700	135700	135700	0
552	20240426	092300	1085000	135700	135700	135700	135700	0
553	20240426	092200	1085000	135700	135700	135700	135700	0
554	20240426	092100	1085000	135700	135700	135700	135700	0
555	20240426	092000	1085000	135700	135700	135700	135700	0
556	20240426	091900	1085000	135700	135700	135700	135700	0
557	20240426	091800	1085000	135700	135700	135700	135700	0
558	20240426	091700	1085000	135700	135700	135700	135700	0
559	20240426	091600	1085000	135700	135700	135700	135700	0
560	20240426	091500	1085000	135700	135700	135700	135700	0
561	20240426	091400	1085000	135700	135700	135700	135700	0
562	20240426	091300	1085000	135700	135700	135700	135700	0
563	20240426	091200	1085000	135700	135700	135700	135700	0
564	20240426	091100	1085000	135700	135700	135700	135700	1
565	20240426	091000	949300	135700	135700	135700	135700	0
566	20240426	090900	949300	135700	135700	135700	135700	0
567	20240426	090800	949300	135700	135700	135700	135700	0
568	20240426	090700	949300	135700	135700	135700	135700	0
569	20240426	090600	949300	135700	135700	135700	135700	0
570	20240426	090500	949300	135700	135700	135700	135700	0
571	20240426	090400	949300	135700	135700	135700	135700	1
572	20240426	090300	813600	135600	135600	135600	135600	0
573	20240426	090200	813600	135600	135600	135600	135600	0
574	20240426	090100	813600	135600	135600	135600	135600	0
575	20240426	090000	813600	135600	135600	135600	135600	6