KissMeData/036190/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	191900	94074100	27650	27650	27650	27650	99
3	20240426	191800	94074100	27650	27650	27650	27650	0
4	20240426	191700	94074100	27650	27650	27650	27650	0
5	20240426	191600	94074100	27650	27650	27650	27650	0
6	20240426	191500	94074100	27650	27650	27650	27650	0
7	20240426	191400	94074100	27650	27650	27650	27650	0
8	20240426	191300	94074100	27650	27650	27650	27650	0
9	20240426	191200	94074100	27650	27650	27650	27650	0
10	20240426	191100	94074100	27650	27650	27650	27650	0
11	20240426	191000	94074100	27650	27650	27650	27650	0
12	20240426	190900	94074100	27650	27650	27650	27650	0
13	20240426	190800	94074100	27650	27650	27650	27650	0
14	20240426	190700	94074100	27650	27650	27650	27650	0
15	20240426	190600	94074100	27650	27650	27650	27650	0
16	20240426	190500	94074100	27650	27650	27650	27650	0
17	20240426	190400	94074100	27650	27650	27650	27650	0
18	20240426	190300	94074100	27650	27650	27650	27650	0
19	20240426	190200	94074100	27650	27650	27650	27650	0
20	20240426	190100	94074100	27650	27650	27650	27650	0
21	20240426	190000	94074100	27650	27650	27650	27650	0
22	20240426	185900	94074100	27650	27650	27650	27650	0
23	20240426	185800	94074100	27650	27650	27650	27650	0
24	20240426	185700	94074100	27650	27650	27650	27650	0
25	20240426	185600	94074100	27650	27650	27650	27650	0
26	20240426	185500	94074100	27650	27650	27650	27650	0
27	20240426	185400	94074100	27650	27650	27650	27650	0
28	20240426	185300	94074100	27650	27650	27650	27650	0
29	20240426	185200	94074100	27650	27650	27650	27650	0
30	20240426	185100	94074100	27650	27650	27650	27650	0
31	20240426	185000	94074100	27650	27650	27650	27650	0
32	20240426	184900	94074100	27650	27650	27650	27650	99
33	20240426	184800	94074100	27650	27650	27650	27650	0
34	20240426	184700	94074100	27650	27650	27650	27650	0
35	20240426	184600	94074100	27650	27650	27650	27650	0
36	20240426	184500	94074100	27650	27650	27650	27650	0
37	20240426	184400	94074100	27650	27650	27650	27650	0
38	20240426	184300	94074100	27650	27650	27650	27650	0
39	20240426	184200	94074100	27650	27650	27650	27650	0
40	20240426	184100	94074100	27650	27650	27650	27650	0
41	20240426	184000	94074100	27650	27650	27650	27650	0
42	20240426	183900	94074100	27650	27650	27650	27650	0
43	20240426	183800	94074100	27650	27650	27650	27650	0
44	20240426	183700	94074100	27650	27650	27650	27650	0
45	20240426	183600	94074100	27650	27650	27650	27650	0
46	20240426	183500	94074100	27650	27650	27650	27650	0
47	20240426	183400	94074100	27650	27650	27650	27650	0
48	20240426	183300	94074100	27650	27650	27650	27650	0
49	20240426	183200	94074100	27650	27650	27650	27650	0
50	20240426	183100	94074100	27650	27650	27650	27650	0
51	20240426	183000	94074100	27650	27650	27650	27650	0
52	20240426	182900	94074100	27650	27650	27650	27650	0
53	20240426	182800	94074100	27650	27650	27650	27650	0
54	20240426	182700	94074100	27650	27650	27650	27650	0
55	20240426	182600	94074100	27650	27650	27650	27650	0
56	20240426	182500	94074100	27650	27650	27650	27650	0
57	20240426	182400	94074100	27650	27650	27650	27650	0
58	20240426	182300	94074100	27650	27650	27650	27650	0
59	20240426	182200	94074100	27650	27650	27650	27650	0
60	20240426	182100	94074100	27650	27650	27650	27650	0
61	20240426	182000	94074100	27650	27650	27650	27650	0
62	20240426	181900	94074100	27650	27650	27650	27650	99
63	20240426	181800	94074100	27650	27650	27650	27650	0
64	20240426	181700	94074100	27650	27650	27650	27650	0
65	20240426	181600	94074100	27650	27650	27650	27650	0
66	20240426	181500	94074100	27650	27650	27650	27650	0
67	20240426	181400	94074100	27650	27650	27650	27650	0
68	20240426	181300	94074100	27650	27650	27650	27650	0
69	20240426	181200	94074100	27650	27650	27650	27650	0
70	20240426	181100	94074100	27650	27650	27650	27650	0
71	20240426	181000	94074100	27650	27650	27650	27650	0
72	20240426	180900	94074100	27650	27650	27650	27650	0
73	20240426	180800	94074100	27650	27650	27650	27650	0
74	20240426	180700	94074100	27650	27650	27650	27650	0
75	20240426	180600	94074100	27650	27650	27650	27650	0
76	20240426	180500	94074100	27650	27650	27650	27650	0
77	20240426	180400	94074100	27650	27650	27650	27650	0
78	20240426	180300	94074100	27650	27650	27650	27650	0
79	20240426	180200	94074100	27650	27650	27650	27650	0
80	20240426	180100	94074100	27650	27650	27650	27650	0
81	20240426	180000	94074100	27650	27650	27650	27650	0
82	20240426	175900	94074100	27650	27650	27650	27650	0
83	20240426	175800	94074100	27650	27650	27650	27650	0
84	20240426	175700	94074100	27650	27650	27650	27650	0
85	20240426	175600	94074100	27650	27650	27650	27650	0
86	20240426	175500	94074100	27650	27650	27650	27650	0
87	20240426	175400	94074100	27650	27650	27650	27650	0
88	20240426	175300	94074100	27650	27650	27650	27650	0
89	20240426	175200	94074100	27650	27650	27650	27650	0
90	20240426	175100	94074100	27650	27650	27650	27650	0
91	20240426	175000	94074100	27650	27650	27650	27650	0
92	20240426	174900	94074100	27650	27650	27650	27650	99
93	20240426	174800	94074100	27650	27650	27650	27650	0
94	20240426	174700	94074100	27650	27650	27650	27650	0
95	20240426	174600	94074100	27650	27650	27650	27650	0
96	20240426	174500	94074100	27650	27650	27650	27650	0
97	20240426	174400	94074100	27650	27650	27650	27650	0
98	20240426	174300	94074100	27650	27650	27650	27650	0
99	20240426	174200	94074100	27650	27650	27650	27650	0
100	20240426	174100	94074100	27650	27650	27650	27650	0
101	20240426	174000	94074100	27650	27650	27650	27650	0
102	20240426	173900	94074100	27650	27650	27650	27650	0
103	20240426	173800	94074100	27650	27650	27650	27650	0
104	20240426	173700	94074100	27650	27650	27650	27650	0
105	20240426	173600	94074100	27650	27650	27650	27650	0
106	20240426	173500	94074100	27650	27650	27650	27650	0
107	20240426	173400	94074100	27650	27650	27650	27650	0
108	20240426	173300	94074100	27650	27650	27650	27650	0
109	20240426	173200	94074100	27650	27650	27650	27650	0
110	20240426	173100	94074100	27650	27650	27650	27650	0
111	20240426	173000	94074100	27650	27650	27650	27650	0
112	20240426	172900	94074100	27650	27650	27650	27650	0
113	20240426	172800	94074100	27650	27650	27650	27650	0
114	20240426	172700	94074100	27650	27650	27650	27650	0
115	20240426	172600	94074100	27650	27650	27650	27650	0
116	20240426	172500	94074100	27650	27650	27650	27650	0
117	20240426	172400	94074100	27650	27650	27650	27650	0
118	20240426	172300	94074100	27650	27650	27650	27650	0
119	20240426	172200	94074100	27650	27650	27650	27650	0
120	20240426	172100	94074100	27650	27650	27650	27650	0
121	20240426	172000	94074100	27650	27650	27650	27650	0
122	20240426	171900	94074100	27650	27650	27650	27650	99
123	20240426	171800	94074100	27650	27650	27650	27650	0
124	20240426	171700	94074100	27650	27650	27650	27650	0
125	20240426	171600	94074100	27650	27650	27650	27650	0
126	20240426	171500	94074100	27650	27650	27650	27650	0
127	20240426	171400	94074100	27650	27650	27650	27650	0
128	20240426	171300	94074100	27650	27650	27650	27650	0
129	20240426	171200	94074100	27650	27650	27650	27650	0
130	20240426	171100	94074100	27650	27650	27650	27650	0
131	20240426	171000	94074100	27650	27650	27650	27650	0
132	20240426	170900	94074100	27650	27650	27650	27650	0
133	20240426	170800	94074100	27650	27650	27650	27650	0
134	20240426	170700	94074100	27650	27650	27650	27650	0
135	20240426	170600	94074100	27650	27650	27650	27650	0
136	20240426	170500	94074100	27650	27650	27650	27650	0
137	20240426	170400	94074100	27650	27650	27650	27650	0
138	20240426	170300	94074100	27650	27650	27650	27650	0
139	20240426	170200	94074100	27650	27650	27650	27650	0
140	20240426	170100	94074100	27650	27650	27650	27650	0
141	20240426	170000	94074100	27650	27650	27650	27650	0
142	20240426	165900	94074100	27650	27650	27650	27650	0
143	20240426	165800	94074100	27650	27650	27650	27650	0
144	20240426	165700	94074100	27650	27650	27650	27650	0
145	20240426	165600	94074100	27650	27650	27650	27650	0
146	20240426	165500	94074100	27650	27650	27650	27650	0
147	20240426	165400	94074100	27650	27650	27650	27650	0
148	20240426	165300	94074100	27650	27650	27650	27650	0
149	20240426	165200	94074100	27650	27650	27650	27650	0
150	20240426	165100	94074100	27650	27650	27650	27650	0
151	20240426	165000	94074100	27650	27650	27650	27650	0
152	20240426	164900	94074100	27650	27650	27650	27650	99
153	20240426	164800	94074100	27650	27650	27650	27650	0
154	20240426	164700	94074100	27650	27650	27650	27650	0
155	20240426	164600	94074100	27650	27650	27650	27650	0
156	20240426	164500	94074100	27650	27650	27650	27650	0
157	20240426	164400	94074100	27650	27650	27650	27650	0
158	20240426	164300	94074100	27650	27650	27650	27650	0
159	20240426	164200	94074100	27650	27650	27650	27650	0
160	20240426	164100	94074100	27650	27650	27650	27650	0
161	20240426	164000	94074100	27650	27650	27650	27650	0
162	20240426	163900	94074100	27650	27650	27650	27650	0
163	20240426	163800	94074100	27650	27650	27650	27650	0
164	20240426	163700	94074100	27650	27650	27650	27650	0
165	20240426	163600	94074100	27650	27650	27650	27650	0
166	20240426	163500	94074100	27650	27650	27650	27650	0
167	20240426	163400	94074100	27650	27650	27650	27650	0
168	20240426	163300	94074100	27650	27650	27650	27650	0
169	20240426	163200	94074100	27650	27650	27650	27650	0
170	20240426	163100	94074100	27650	27650	27650	27650	0
171	20240426	163000	94074100	27650	27650	27650	27650	0
172	20240426	162900	94074100	27650	27650	27650	27650	0
173	20240426	162800	94074100	27650	27650	27650	27650	0
174	20240426	162700	94074100	27650	27650	27650	27650	0
175	20240426	162600	94074100	27650	27650	27650	27650	0
176	20240426	162500	94074100	27650	27650	27650	27650	0
177	20240426	162400	94074100	27650	27650	27650	27650	0
178	20240426	162300	94074100	27650	27650	27650	27650	0
179	20240426	162200	94074100	27650	27650	27650	27650	0
180	20240426	162100	94074100	27650	27650	27650	27650	0
181	20240426	162000	94074100	27650	27650	27650	27650	0
182	20240426	161900	94074100	27650	27650	27650	27650	99
183	20240426	161800	94074100	27650	27650	27650	27650	0
184	20240426	161700	94074100	27650	27650	27650	27650	0
185	20240426	161600	94074100	27650	27650	27650	27650	0
186	20240426	161500	94074100	27650	27650	27650	27650	0
187	20240426	161400	94074100	27650	27650	27650	27650	0
188	20240426	161300	94074100	27650	27650	27650	27650	0
189	20240426	161200	94074100	27650	27650	27650	27650	0
190	20240426	161100	94074100	27650	27650	27650	27650	0
191	20240426	161000	94074100	27650	27650	27650	27650	0
192	20240426	160900	94074100	27650	27650	27650	27650	0
193	20240426	160800	94074100	27650	27650	27650	27650	0
194	20240426	160700	94074100	27650	27650	27650	27650	0
195	20240426	160600	94074100	27650	27650	27650	27650	0
196	20240426	160500	94074100	27650	27650	27650	27650	0
197	20240426	160400	94074100	27650	27650	27650	27650	0
198	20240426	160300	94074100	27650	27650	27650	27650	0
199	20240426	160200	94074100	27650	27650	27650	27650	0
200	20240426	160100	94074100	27650	27650	27650	27650	0
201	20240426	160000	94074100	27650	27650	27650	27650	0
202	20240426	155900	94074100	27650	27650	27650	27650	0
203	20240426	155800	94074100	27650	27650	27650	27650	0
204	20240426	155700	94074100	27650	27650	27650	27650	0
205	20240426	155600	94074100	27650	27650	27650	27650	0
206	20240426	155500	94074100	27650	27650	27650	27650	0
207	20240426	155400	94074100	27650	27650	27650	27650	0
208	20240426	155300	94074100	27650	27650	27650	27650	0
209	20240426	155200	94074100	27650	27650	27650	27650	0
210	20240426	155100	94074100	27650	27650	27650	27650	0
211	20240426	155000	94074100	27650	27650	27650	27650	0
212	20240426	154900	94074100	27650	27650	27650	27650	99
213	20240426	154800	94074100	27650	27650	27650	27650	0
214	20240426	154700	94074100	27650	27650	27650	27650	0
215	20240426	154600	94074100	27650	27650	27650	27650	0
216	20240426	154500	94074100	27650	27650	27650	27650	0
217	20240426	154400	94074100	27650	27650	27650	27650	0
218	20240426	154300	94074100	27650	27650	27650	27650	0
219	20240426	154200	94074100	27650	27650	27650	27650	0
220	20240426	154100	94074100	27650	27650	27650	27650	0
221	20240426	154000	94074100	27650	27650	27650	27650	0
222	20240426	153900	94074100	27650	27650	27650	27650	0
223	20240426	153800	94074100	27650	27650	27650	27650	0
224	20240426	153700	94074100	27650	27650	27650	27650	0
225	20240426	153600	94074100	27650	27650	27650	27650	0
226	20240426	153500	94074100	27650	27650	27650	27650	0
227	20240426	153400	94074100	27650	27650	27650	27650	0
228	20240426	153300	94074100	27650	27650	27650	27650	0
229	20240426	153200	94074100	27650	27650	27650	27650	0
230	20240426	153100	94074100	27650	27650	27650	27650	0
231	20240426	153000	94074100	27650	27650	27650	27650	99
232	20240426	152900	91336750	27600	27600	27600	27600	0
233	20240426	152800	91336750	27600	27600	27600	27600	0
234	20240426	152700	91336750	27600	27600	27600	27600	0
235	20240426	152600	91336750	27600	27600	27600	27600	0
236	20240426	152500	91336750	27600	27600	27600	27600	0
237	20240426	152400	91336750	27600	27600	27600	27600	0
238	20240426	152300	91336750	27600	27600	27600	27600	0
239	20240426	152200	91336750	27600	27600	27600	27600	0
240	20240426	152100	91336750	27600	27600	27600	27600	0
241	20240426	152000	91336750	27600	27600	27600	27600	0
242	20240426	151900	91336750	27600	27600	27600	27600	0
243	20240426	151800	91336750	27600	27600	27600	27600	0
244	20240426	151700	91336750	27600	27600	27600	27600	0
245	20240426	151600	91336750	27600	27600	27600	27600	13
246	20240426	151500	90977950	27600	27600	27600	27600	0
247	20240426	151400	90977950	27600	27600	27600	27600	33
248	20240426	151300	90067150	27600	27600	27600	27600	0
249	20240426	151200	90067150	27600	27600	27600	27600	1
250	20240426	151100	90039550	27600	27600	27600	27600	0
251	20240426	151000	90039550	27600	27600	27600	27600	0
252	20240426	150900	90039550	27600	27600	27600	27600	0
253	20240426	150800	90039550	27600	27600	27600	27600	0
254	20240426	150700	90039550	27600	27600	27600	27600	3
255	20240426	150600	89956750	27600	27600	27600	27600	0
256	20240426	150500	89956750	27600	27600	27600	27600	0
257	20240426	150400	89956750	27600	27600	27600	27600	0
258	20240426	150300	89956750	27600	27600	27600	27600	0
259	20240426	150200	89956750	27600	27600	27600	27600	0
260	20240426	150100	89956750	27600	27600	27600	27600	163
261	20240426	150000	85457950	27650	27650	27650	27650	0
262	20240426	145900	85457950	27650	27650	27650	27650	0
263	20240426	145800	85457950	27650	27650	27650	27650	0
264	20240426	145700	85457950	27650	27650	27650	27650	0
265	20240426	145600	85457950	27650	27650	27650	27650	0
266	20240426	145500	85457950	27650	27650	27650	27650	2
267	20240426	145400	85402650	27650	27650	27650	27650	0
268	20240426	145300	85402650	27650	27650	27650	27650	0
269	20240426	145200	85402650	27650	27650	27650	27650	0
270	20240426	145100	85402650	27650	27650	27650	27650	53
271	20240426	145000	83937200	27650	27650	27650	27650	3
272	20240426	144900	83854250	27650	27600	27650	27600	309
273	20240426	144800	75324350	27600	27600	27600	27600	0
274	20240426	144700	75324350	27600	27600	27600	27600	0
275	20240426	144600	75324350	27600	27600	27600	27600	0
276	20240426	144500	75324350	27600	27600	27600	27600	0
277	20240426	144400	75324350	27600	27600	27600	27600	0
278	20240426	144300	75324350	27600	27600	27600	27600	0
279	20240426	144200	75324350	27600	27600	27600	27600	0
280	20240426	144100	75324350	27600	27600	27600	27600	73
281	20240426	144000	73309550	27550	27550	27550	27550	0
282	20240426	143900	73309550	27550	27550	27550	27550	0
283	20240426	143800	73309550	27550	27550	27550	27550	0
284	20240426	143700	73309550	27550	27550	27550	27550	0
285	20240426	143600	73309550	27550	27550	27550	27550	100
286	20240426	143500	70554550	27550	27550	27550	27550	0
287	20240426	143400	70554550	27550	27550	27550	27550	0
288	20240426	143300	70554550	27550	27550	27550	27550	0
289	20240426	143200	70554550	27550	27550	27550	27550	1
290	20240426	143100	70527000	27600	27600	27600	27600	0
291	20240426	143000	70527000	27600	27600	27600	27600	0
292	20240426	142900	70527000	27600	27600	27600	27600	12
293	20240426	142800	70195800	27600	27600	27600	27600	0
294	20240426	142700	70195800	27600	27600	27600	27600	3
295	20240426	142600	70113000	27600	27600	27600	27600	0
296	20240426	142500	70113000	27600	27600	27600	27600	9
297	20240426	142400	69864600	27600	27600	27600	27600	1
298	20240426	142300	69837000	27550	27550	27550	27550	0
299	20240426	142200	69837000	27550	27550	27550	27550	0
300	20240426	142100	69837000	27550	27550	27550	27550	0
301	20240426	142000	69837000	27550	27500	27550	27500	120
302	20240426	141900	66534900	27500	27500	27500	27500	0
303	20240426	141800	66534900	27500	27500	27500	27500	0
304	20240426	141700	66534900	27500	27500	27500	27500	0
305	20240426	141600	66534900	27500	27500	27500	27500	2
306	20240426	141500	66479900	27500	27500	27500	27500	0
307	20240426	141400	66479900	27500	27500	27500	27500	0
308	20240426	141300	66479900	27500	27500	27500	27500	0
309	20240426	141200	66479900	27500	27500	27500	27500	0
310	20240426	141100	66479900	27500	27500	27500	27500	0
311	20240426	141000	66479900	27500	27500	27500	27500	0
312	20240426	140900	66479900	27500	27500	27500	27500	0
313	20240426	140800	66479900	27500	27500	27500	27500	0
314	20240426	140700	66479900	27500	27500	27500	27500	0
315	20240426	140600	66479900	27500	27500	27500	27500	0
316	20240426	140500	66479900	27500	27500	27500	27500	0
317	20240426	140400	66479900	27500	27500	27500	27500	0
318	20240426	140300	66479900	27500	27500	27500	27500	1
319	20240426	140200	66452400	27500	27500	27500	27500	0
320	20240426	140100	66452400	27500	27500	27500	27500	19
321	20240426	140000	65929900	27500	27500	27500	27500	0
322	20240426	135900	65929900	27500	27500	27500	27500	0
323	20240426	135800	65929900	27500	27500	27500	27500	0
324	20240426	135700	65929900	27500	27500	27500	27500	0
325	20240426	135600	65929900	27500	27500	27500	27500	0
326	20240426	135500	65929900	27500	27500	27500	27500	0
327	20240426	135400	65929900	27500	27500	27500	27500	120
328	20240426	135300	62629900	27550	27550	27550	27550	0
329	20240426	135200	62629900	27550	27550	27550	27550	0
330	20240426	135100	62629900	27550	27550	27550	27550	0
331	20240426	135000	62629900	27550	27550	27550	27550	13
332	20240426	134900	62271750	27600	27600	27600	27600	0
333	20240426	134800	62271750	27600	27600	27600	27600	0
334	20240426	134700	62271750	27600	27600	27600	27600	0
335	20240426	134600	62271750	27600	27600	27600	27600	0
336	20240426	134500	62271750	27600	27600	27600	27600	0
337	20240426	134400	62271750	27600	27600	27600	27600	0
338	20240426	134300	62271750	27600	27600	27600	27600	5
339	20240426	134200	62133750	27550	27550	27550	27550	0
340	20240426	134100	62133750	27550	27550	27550	27550	0
341	20240426	134000	62133750	27550	27550	27550	27550	0
342	20240426	133900	62133750	27550	27550	27550	27550	0
343	20240426	133800	62133750	27550	27600	27600	27550	63
344	20240426	133700	60396100	27600	27600	27600	27600	0
345	20240426	133600	60396100	27600	27600	27600	27600	0
346	20240426	133500	60396100	27600	27600	27600	27600	0
347	20240426	133400	60396100	27600	27600	27600	27600	0
348	20240426	133300	60396100	27600	27600	27600	27600	0
349	20240426	133200	60396100	27600	27600	27600	27600	0
350	20240426	133100	60396100	27600	27600	27600	27600	0
351	20240426	133000	60396100	27600	27600	27600	27600	0
352	20240426	132900	60396100	27600	27600	27600	27600	0
353	20240426	132800	60396100	27600	27600	27600	27600	0
354	20240426	132700	60396100	27600	27600	27600	27600	12
355	20240426	132600	60064900	27600	27600	27600	27600	0
356	20240426	132500	60064900	27600	27600	27600	27600	0
357	20240426	132400	60064900	27600	27600	27600	27600	0
358	20240426	132300	60064900	27600	27600	27600	27600	0
359	20240426	132200	60064900	27600	27600	27600	27600	0
360	20240426	132100	60064900	27600	27600	27600	27600	0
361	20240426	132000	60064900	27600	27600	27600	27600	0
362	20240426	131900	60064900	27600	27600	27600	27600	0
363	20240426	131800	60064900	27600	27600	27600	27600	0
364	20240426	131700	60064900	27600	27600	27600	27600	0
365	20240426	131600	60064900	27600	27600	27600	27600	0
366	20240426	131500	60064900	27600	27600	27600	27600	0
367	20240426	131400	60064900	27600	27600	27600	27600	2
368	20240426	131300	60009700	27550	27550	27550	27550	0
369	20240426	131200	60009700	27550	27550	27550	27550	0
370	20240426	131100	60009700	27550	27550	27550	27550	0
371	20240426	131000	60009700	27550	27550	27550	27550	0
372	20240426	130900	60009700	27550	27550	27550	27550	0
373	20240426	130800	60009700	27550	27550	27550	27550	0
374	20240426	130700	60009700	27550	27550	27550	27550	0
375	20240426	130600	60009700	27550	27550	27550	27550	7
376	20240426	130500	59816850	27600	27600	27600	27600	0
377	20240426	130400	59816850	27600	27600	27600	27600	0
378	20240426	130300	59816850	27600	27600	27600	27600	0
379	20240426	130200	59816850	27600	27600	27600	27600	0
380	20240426	130100	59816850	27600	27600	27600	27600	0
381	20240426	130000	59816850	27600	27600	27600	27600	0
382	20240426	125900	59816850	27600	27550	27600	27550	333
383	20240426	125800	50641050	27550	27550	27550	27550	0
384	20240426	125700	50641050	27550	27550	27550	27550	0
385	20240426	125600	50641050	27550	27550	27550	27550	0
386	20240426	125500	50641050	27550	27550	27550	27550	0
387	20240426	125400	50641050	27550	27550	27550	27550	0
388	20240426	125300	50641050	27550	27550	27550	27550	0
389	20240426	125200	50641050	27550	27550	27550	27550	0
390	20240426	125100	50641050	27550	27550	27550	27550	0
391	20240426	125000	50641050	27550	27550	27550	27550	0
392	20240426	124900	50641050	27550	27550	27550	27550	0
393	20240426	124800	50641050	27550	27550	27550	27550	0
394	20240426	124700	50641050	27550	27550	27550	27550	90
395	20240426	124600	48161550	27550	27550	27550	27550	0
396	20240426	124500	48161550	27550	27550	27550	27550	0
397	20240426	124400	48161550	27550	27550	27550	27550	0
398	20240426	124300	48161550	27550	27550	27550	27550	0
399	20240426	124200	48161550	27550	27550	27550	27550	0
400	20240426	124100	48161550	27550	27550	27550	27550	1
401	20240426	124000	48134000	27600	27600	27600	27600	0
402	20240426	123900	48134000	27600	27600	27600	27600	100
403	20240426	123800	45374000	27550	27550	27550	27550	0
404	20240426	123700	45374000	27550	27550	27550	27550	0
405	20240426	123600	45374000	27550	27550	27550	27550	0
406	20240426	123500	45374000	27550	27550	27550	27550	0
407	20240426	123400	45374000	27550	27550	27550	27550	1
408	20240426	123300	45346450	27600	27600	27600	27600	0
409	20240426	123200	45346450	27600	27600	27600	27600	0
410	20240426	123100	45346450	27600	27600	27600	27600	6
411	20240426	123000	45180850	27600	27600	27600	27600	10
412	20240426	122900	44904850	27600	27600	27600	27600	0
413	20240426	122800	44904850	27600	27600	27600	27600	0
414	20240426	122700	44904850	27600	27600	27600	27600	0
415	20240426	122600	44904850	27600	27600	27600	27600	0
416	20240426	122500	44904850	27600	27600	27600	27600	1
417	20240426	122400	44877250	27600	27600	27600	27600	0
418	20240426	122300	44877250	27600	27600	27600	27600	0
419	20240426	122200	44877250	27600	27600	27600	27600	0
420	20240426	122100	44877250	27600	27600	27600	27600	0
421	20240426	122000	44877250	27600	27600	27600	27600	0
422	20240426	121900	44877250	27600	27600	27600	27600	0
423	20240426	121800	44877250	27600	27600	27600	27600	0
424	20240426	121700	44877250	27600	27600	27600	27600	0
425	20240426	121600	44877250	27600	27600	27600	27600	0
426	20240426	121500	44877250	27600	27600	27600	27600	0
427	20240426	121400	44877250	27600	27600	27600	27600	0
428	20240426	121300	44877250	27600	27600	27600	27600	0
429	20240426	121200	44877250	27600	27600	27600	27600	0
430	20240426	121100	44877250	27600	27600	27600	27600	0
431	20240426	121000	44877250	27600	27600	27600	27600	0
432	20240426	120900	44877250	27600	27600	27600	27600	0
433	20240426	120800	44877250	27600	27600	27600	27600	1
434	20240426	120700	44849650	27550	27550	27550	27550	0
435	20240426	120600	44849650	27550	27550	27550	27550	0
436	20240426	120500	44849650	27550	27550	27550	27550	0
437	20240426	120400	44849650	27550	27550	27550	27550	0
438	20240426	120300	44849650	27550	27550	27550	27550	0
439	20240426	120200	44849650	27550	27550	27550	27550	120
440	20240426	120100	41543650	27550	27550	27550	27550	0
441	20240426	120000	41543650	27550	27550	27550	27550	0
442	20240426	115900	41543650	27550	27550	27550	27550	0
443	20240426	115800	41543650	27550	27550	27550	27550	1
444	20240426	115700	41516100	27600	27600	27600	27600	1
445	20240426	115600	41488500	27600	27600	27600	27600	0
446	20240426	115500	41488500	27600	27600	27600	27600	1
447	20240426	115400	41460900	27550	27550	27550	27550	1
448	20240426	115300	41433350	27600	27600	27600	27600	0
449	20240426	115200	41433350	27600	27600	27600	27600	8
450	20240426	115100	41212550	27550	27550	27550	27550	0
451	20240426	115000	41212550	27550	27550	27550	27550	10
452	20240426	114900	40937050	27550	27550	27550	27550	0
453	20240426	114800	40937050	27550	27550	27550	27550	1
454	20240426	114700	40909500	27550	27550	27550	27550	0
455	20240426	114600	40909500	27550	27550	27550	27550	0
456	20240426	114500	40909500	27550	27550	27550	27550	0
457	20240426	114400	40909500	27550	27550	27550	27550	0
458	20240426	114300	40909500	27550	27550	27550	27550	0
459	20240426	114200	40909500	27550	27550	27550	27550	1
460	20240426	114100	40881950	27550	27550	27550	27550	0
461	20240426	114000	40881950	27550	27550	27550	27550	0
462	20240426	113900	40881950	27550	27550	27550	27550	0
463	20240426	113800	40881950	27550	27550	27550	27550	0
464	20240426	113700	40881950	27550	27550	27550	27550	0
465	20240426	113600	40881950	27550	27550	27550	27550	45
466	20240426	113500	39642200	27600	27600	27600	27600	0
467	20240426	113400	39642200	27600	27600	27600	27600	0
468	20240426	113300	39642200	27600	27600	27600	27600	0
469	20240426	113200	39642200	27600	27600	27600	27600	0
470	20240426	113100	39642200	27600	27600	27600	27600	0
471	20240426	113000	39642200	27600	27600	27600	27600	0
472	20240426	112900	39642200	27600	27600	27600	27600	0
473	20240426	112800	39642200	27600	27600	27600	27600	1
474	20240426	112700	39614600	27600	27600	27600	27600	4
475	20240426	112600	39504200	27600	27600	27600	27600	1
476	20240426	112500	39476600	27550	27550	27550	27550	0
477	20240426	112400	39476600	27550	27550	27550	27550	0
478	20240426	112300	39476600	27550	27550	27550	27550	0
479	20240426	112200	39476600	27550	27550	27550	27550	0
480	20240426	112100	39476600	27550	27550	27550	27550	0
481	20240426	112000	39476600	27550	27550	27550	27550	0
482	20240426	111900	39476600	27550	27550	27550	27550	0
483	20240426	111800	39476600	27550	27550	27550	27550	0
484	20240426	111700	39476600	27550	27550	27550	27550	0
485	20240426	111600	39476600	27550	27550	27550	27550	0
486	20240426	111500	39476600	27550	27550	27550	27550	1
487	20240426	111400	39449050	27600	27600	27600	27600	0
488	20240426	111300	39449050	27600	27600	27600	27600	0
489	20240426	111200	39449050	27600	27600	27600	27600	0
490	20240426	111100	39449050	27600	27600	27600	27600	0
491	20240426	111000	39449050	27600	27600	27600	27600	0
492	20240426	110900	39449050	27600	27600	27600	27600	27
493	20240426	110800	38703850	27550	27550	27550	27550	0
494	20240426	110700	38703850	27550	27550	27550	27550	1
495	20240426	110600	38676300	27600	27600	27600	27600	0
496	20240426	110500	38676300	27600	27600	27600	27600	20
497	20240426	110400	38124300	27550	27550	27550	27550	0
498	20240426	110300	38124300	27550	27550	27550	27550	1
499	20240426	110200	38096750	27550	27550	27550	27550	2
500	20240426	110100	38041650	27550	27550	27550	27550	0
501	20240426	110000	38041650	27550	27550	27550	27550	0
502	20240426	105900	38041650	27550	27550	27550	27550	0
503	20240426	105800	38041650	27550	27550	27550	27550	1
504	20240426	105700	38014100	27550	27550	27550	27550	0
505	20240426	105600	38014100	27550	27550	27550	27550	0
506	20240426	105500	38014100	27550	27550	27550	27550	0
507	20240426	105400	38014100	27550	27550	27550	27550	0
508	20240426	105300	38014100	27550	27550	27550	27550	1
509	20240426	105200	37986550	27550	27550	27550	27550	0
510	20240426	105100	37986550	27550	27550	27550	27550	0
511	20240426	105000	37986550	27550	27550	27550	27550	0
512	20240426	104900	37986550	27550	27550	27550	27550	0
513	20240426	104800	37986550	27550	27550	27550	27550	0
514	20240426	104700	37986550	27550	27550	27550	27550	0
515	20240426	104600	37986550	27550	27550	27550	27550	0
516	20240426	104500	37986550	27550	27550	27550	27550	10
517	20240426	104400	37711050	27550	27550	27550	27550	0
518	20240426	104300	37711050	27550	27550	27550	27550	0
519	20240426	104200	37711050	27550	27550	27550	27550	0
520	20240426	104100	37711050	27550	27550	27550	27550	0
521	20240426	104000	37711050	27550	27550	27550	27550	0
522	20240426	103900	37711050	27550	27550	27550	27550	0
523	20240426	103800	37711050	27550	27550	27550	27550	0
524	20240426	103700	37711050	27550	27550	27550	27550	1
525	20240426	103600	37683500	27600	27600	27600	27600	1
526	20240426	103500	37655900	27600	27600	27600	27600	0
527	20240426	103400	37655900	27600	27600	27600	27600	0
528	20240426	103300	37655900	27600	27600	27600	27600	0
529	20240426	103200	37655900	27600	27600	27600	27600	0
530	20240426	103100	37655900	27600	27600	27600	27600	0
531	20240426	103000	37655900	27600	27600	27600	27600	0
532	20240426	102900	37655900	27600	27600	27600	27600	0
533	20240426	102800	37655900	27600	27600	27600	27600	0
534	20240426	102700	37655900	27600	27600	27600	27600	0
535	20240426	102600	37655900	27600	27600	27600	27600	2
536	20240426	102500	37600700	27600	27600	27600	27600	0
537	20240426	102400	37600700	27600	27600	27600	27600	0
538	20240426	102300	37600700	27600	27600	27600	27600	0
539	20240426	102200	37600700	27600	27600	27600	27600	0
540	20240426	102100	37600700	27600	27600	27600	27600	0
541	20240426	102000	37600700	27600	27600	27600	27600	0
542	20240426	101900	37600700	27600	27600	27600	27600	0
543	20240426	101800	37600700	27600	27600	27600	27600	0
544	20240426	101700	37600700	27600	27600	27600	27600	0
545	20240426	101600	37600700	27600	27600	27600	27600	0
546	20240426	101500	37600700	27600	27600	27600	27600	0
547	20240426	101400	37600700	27600	27600	27600	27600	0
548	20240426	101300	37600700	27600	27600	27600	27600	0
549	20240426	101200	37600700	27600	27600	27600	27600	0
550	20240426	101100	37600700	27600	27600	27600	27600	0
551	20240426	101000	37600700	27600	27600	27600	27600	0
552	20240426	100900	37600700	27600	27600	27600	27600	0
553	20240426	100800	37600700	27600	27600	27600	27600	0
554	20240426	100700	37600700	27600	27600	27600	27600	0
555	20240426	100600	37600700	27600	27600	27600	27600	0
556	20240426	100500	37600700	27600	27600	27600	27600	0
557	20240426	100400	37600700	27600	27600	27600	27600	0
558	20240426	100300	37600700	27600	27600	27600	27600	0
559	20240426	100200	37600700	27600	27600	27600	27600	0
560	20240426	100100	37600700	27600	27600	27600	27600	0
561	20240426	100000	37600700	27600	27600	27600	27600	0
562	20240426	095900	37600700	27600	27600	27600	27600	0
563	20240426	095800	37600700	27600	27600	27600	27600	1
564	20240426	095700	37573100	27600	27600	27600	27600	1
565	20240426	095600	37545500	27600	27600	27600	27600	5
566	20240426	095500	37407500	27600	27600	27600	27600	0
567	20240426	095400	37407500	27600	27600	27600	27600	0
568	20240426	095300	37407500	27600	27600	27600	27600	0
569	20240426	095200	37407500	27600	27600	27600	27600	0
570	20240426	095100	37407500	27600	27600	27600	27600	0
571	20240426	095000	37407500	27600	27600	27600	27600	0
572	20240426	094900	37407500	27600	27600	27600	27600	0
573	20240426	094800	37407500	27600	27600	27600	27600	0
574	20240426	094700	37407500	27600	27600	27600	27600	0
575	20240426	094600	37407500	27600	27600	27600	27600	0
576	20240426	094500	37407500	27600	27600	27600	27600	0
577	20240426	094400	37407500	27600	27500	27600	27500	17
578	20240426	094300	36938500	27500	27500	27500	27500	0
579	20240426	094200	36938500	27500	27500	27500	27500	0
580	20240426	094100	36938500	27500	27500	27500	27500	210
581	20240426	094000	31163500	27600	27600	27600	27600	0
582	20240426	093900	31163500	27600	27600	27600	27600	20
583	20240426	093800	30611500	27550	27500	27600	27500	211
584	20240426	093700	24800900	27500	27500	27500	27500	0
585	20240426	093600	24800900	27500	27500	27500	27500	0
586	20240426	093500	24800900	27500	27500	27500	27500	0
587	20240426	093400	24800900	27500	27500	27500	27500	0
588	20240426	093300	24800900	27500	27500	27500	27500	1
589	20240426	093200	24773400	27350	27350	27350	27350	0
590	20240426	093100	24773400	27350	27400	27400	27300	123
591	20240426	093000	21408450	27400	27400	27400	27400	0
592	20240426	092900	21408450	27400	27400	27400	27400	1
593	20240426	092800	21381050	27450	27450	27450	27450	43
594	20240426	092700	20200700	27500	27500	27500	27500	51
595	20240426	092600	18798200	27600	27500	27600	27500	29
596	20240426	092500	18000500	27600	27600	27600	27600	0
597	20240426	092400	18000500	27600	27600	27600	27600	0
598	20240426	092300	18000500	27600	27600	27600	27600	0
599	20240426	092200	18000500	27600	27600	27600	27600	0
600	20240426	092100	18000500	27600	27600	27600	27600	0
601	20240426	092000	18000500	27600	27600	27600	27600	0
602	20240426	091900	18000500	27600	27600	27600	27600	0
603	20240426	091800	18000500	27600	27600	27600	27600	0
604	20240426	091700	18000500	27600	27600	27600	27600	0
605	20240426	091600	18000500	27600	27600	27600	27600	7
606	20240426	091500	17807300	27600	27600	27600	27600	0
607	20240426	091400	17807300	27600	27600	27600	27600	0
608	20240426	091300	17807300	27600	27600	27600	27600	3
609	20240426	091200	17724500	27600	27600	27600	27600	0
610	20240426	091100	17724500	27600	27600	27600	27600	0
611	20240426	091000	17724500	27600	27600	27600	27600	0
612	20240426	090900	17724500	27600	27600	27600	27600	0
613	20240426	090800	17724500	27600	27600	27600	27600	0
614	20240426	090700	17724500	27600	27650	27650	27600	130
615	20240426	090600	14135550	27800	27650	27800	27650	6
616	20240426	090500	13969050	27800	27800	27800	27800	0
617	20240426	090400	13969050	27800	27800	27800	27800	0
618	20240426	090300	13969050	27800	27800	27800	27800	4
619	20240426	090200	13857850	27800	27600	27800	27600	214
620	20240426	090100	7948800	27600	27600	27600	27600	0
621	20240426	090000	7948800	27600	27600	27600	27600	288