KissMeData/053690/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	193500	618084410	15640	15640	15640	15640	382
3	20240426	193400	618084410	15640	15640	15640	15640	0
4	20240426	193300	618084410	15640	15640	15640	15640	0
5	20240426	193200	618084410	15640	15640	15640	15640	0
6	20240426	193100	618084410	15640	15640	15640	15640	0
7	20240426	193000	618084410	15640	15640	15640	15640	0
8	20240426	192900	618084410	15640	15640	15640	15640	0
9	20240426	192800	618084410	15640	15640	15640	15640	0
10	20240426	192700	618084410	15640	15640	15640	15640	0
11	20240426	192600	618084410	15640	15640	15640	15640	0
12	20240426	192500	618084410	15640	15640	15640	15640	0
13	20240426	192400	618084410	15640	15640	15640	15640	0
14	20240426	192300	618084410	15640	15640	15640	15640	0
15	20240426	192200	618084410	15640	15640	15640	15640	0
16	20240426	192100	618084410	15640	15640	15640	15640	0
17	20240426	192000	618084410	15640	15640	15640	15640	0
18	20240426	191900	618084410	15640	15640	15640	15640	0
19	20240426	191800	618084410	15640	15640	15640	15640	0
20	20240426	191700	618084410	15640	15640	15640	15640	0
21	20240426	191600	618084410	15640	15640	15640	15640	0
22	20240426	191500	618084410	15640	15640	15640	15640	0
23	20240426	191400	618084410	15640	15640	15640	15640	0
24	20240426	191300	618084410	15640	15640	15640	15640	0
25	20240426	191200	618084410	15640	15640	15640	15640	0
26	20240426	191100	618084410	15640	15640	15640	15640	0
27	20240426	191000	618084410	15640	15640	15640	15640	0
28	20240426	190900	618084410	15640	15640	15640	15640	0
29	20240426	190800	618084410	15640	15640	15640	15640	0
30	20240426	190700	618084410	15640	15640	15640	15640	0
31	20240426	190600	618084410	15640	15640	15640	15640	0
32	20240426	190500	618084410	15640	15640	15640	15640	382
33	20240426	190400	618084410	15640	15640	15640	15640	0
34	20240426	190300	618084410	15640	15640	15640	15640	0
35	20240426	190200	618084410	15640	15640	15640	15640	0
36	20240426	190100	618084410	15640	15640	15640	15640	0
37	20240426	190000	618084410	15640	15640	15640	15640	0
38	20240426	185900	618084410	15640	15640	15640	15640	0
39	20240426	185800	618084410	15640	15640	15640	15640	0
40	20240426	185700	618084410	15640	15640	15640	15640	0
41	20240426	185600	618084410	15640	15640	15640	15640	0
42	20240426	185500	618084410	15640	15640	15640	15640	0
43	20240426	185400	618084410	15640	15640	15640	15640	0
44	20240426	185300	618084410	15640	15640	15640	15640	0
45	20240426	185200	618084410	15640	15640	15640	15640	0
46	20240426	185100	618084410	15640	15640	15640	15640	0
47	20240426	185000	618084410	15640	15640	15640	15640	0
48	20240426	184900	618084410	15640	15640	15640	15640	0
49	20240426	184800	618084410	15640	15640	15640	15640	0
50	20240426	184700	618084410	15640	15640	15640	15640	0
51	20240426	184600	618084410	15640	15640	15640	15640	0
52	20240426	184500	618084410	15640	15640	15640	15640	0
53	20240426	184400	618084410	15640	15640	15640	15640	0
54	20240426	184300	618084410	15640	15640	15640	15640	0
55	20240426	184200	618084410	15640	15640	15640	15640	0
56	20240426	184100	618084410	15640	15640	15640	15640	0
57	20240426	184000	618084410	15640	15640	15640	15640	0
58	20240426	183900	618084410	15640	15640	15640	15640	0
59	20240426	183800	618084410	15640	15640	15640	15640	0
60	20240426	183700	618084410	15640	15640	15640	15640	0
61	20240426	183600	618084410	15640	15640	15640	15640	0
62	20240426	183500	618084410	15640	15640	15640	15640	382
63	20240426	183400	618084410	15640	15640	15640	15640	0
64	20240426	183300	618084410	15640	15640	15640	15640	0
65	20240426	183200	618084410	15640	15640	15640	15640	0
66	20240426	183100	618084410	15640	15640	15640	15640	0
67	20240426	183000	618084410	15640	15640	15640	15640	0
68	20240426	182900	618084410	15640	15640	15640	15640	0
69	20240426	182800	618084410	15640	15640	15640	15640	0
70	20240426	182700	618084410	15640	15640	15640	15640	0
71	20240426	182600	618084410	15640	15640	15640	15640	0
72	20240426	182500	618084410	15640	15640	15640	15640	0
73	20240426	182400	618084410	15640	15640	15640	15640	0
74	20240426	182300	618084410	15640	15640	15640	15640	0
75	20240426	182200	618084410	15640	15640	15640	15640	0
76	20240426	182100	618084410	15640	15640	15640	15640	0
77	20240426	182000	618084410	15640	15640	15640	15640	0
78	20240426	181900	618084410	15640	15640	15640	15640	0
79	20240426	181800	618084410	15640	15640	15640	15640	0
80	20240426	181700	618084410	15640	15640	15640	15640	0
81	20240426	181600	618084410	15640	15640	15640	15640	0
82	20240426	181500	618084410	15640	15640	15640	15640	0
83	20240426	181400	618084410	15640	15640	15640	15640	0
84	20240426	181300	618084410	15640	15640	15640	15640	0
85	20240426	181200	618084410	15640	15640	15640	15640	0
86	20240426	181100	618084410	15640	15640	15640	15640	0
87	20240426	181000	618084410	15640	15640	15640	15640	0
88	20240426	180900	618084410	15640	15640	15640	15640	0
89	20240426	180800	618084410	15640	15640	15640	15640	0
90	20240426	180700	618084410	15640	15640	15640	15640	0
91	20240426	180600	618084410	15640	15640	15640	15640	0
92	20240426	180500	618084410	15640	15640	15640	15640	382
93	20240426	180400	618084410	15640	15640	15640	15640	0
94	20240426	180300	618084410	15640	15640	15640	15640	0
95	20240426	180200	618084410	15640	15640	15640	15640	0
96	20240426	180100	618084410	15640	15640	15640	15640	0
97	20240426	180000	618084410	15640	15640	15640	15640	0
98	20240426	175900	618084410	15640	15640	15640	15640	0
99	20240426	175800	618084410	15640	15640	15640	15640	0
100	20240426	175700	618084410	15640	15640	15640	15640	0
101	20240426	175600	618084410	15640	15640	15640	15640	0
102	20240426	175500	618084410	15640	15640	15640	15640	0
103	20240426	175400	618084410	15640	15640	15640	15640	0
104	20240426	175300	618084410	15640	15640	15640	15640	0
105	20240426	175200	618084410	15640	15640	15640	15640	0
106	20240426	175100	618084410	15640	15640	15640	15640	0
107	20240426	175000	618084410	15640	15640	15640	15640	0
108	20240426	174900	618084410	15640	15640	15640	15640	0
109	20240426	174800	618084410	15640	15640	15640	15640	0
110	20240426	174700	618084410	15640	15640	15640	15640	0
111	20240426	174600	618084410	15640	15640	15640	15640	0
112	20240426	174500	618084410	15640	15640	15640	15640	0
113	20240426	174400	618084410	15640	15640	15640	15640	0
114	20240426	174300	618084410	15640	15640	15640	15640	0
115	20240426	174200	618084410	15640	15640	15640	15640	0
116	20240426	174100	618084410	15640	15640	15640	15640	0
117	20240426	174000	618084410	15640	15640	15640	15640	0
118	20240426	173900	618084410	15640	15640	15640	15640	0
119	20240426	173800	618084410	15640	15640	15640	15640	0
120	20240426	173700	618084410	15640	15640	15640	15640	0
121	20240426	173600	618084410	15640	15640	15640	15640	0
122	20240426	173500	618084410	15640	15640	15640	15640	382
123	20240426	173400	618084410	15640	15640	15640	15640	0
124	20240426	173300	618084410	15640	15640	15640	15640	0
125	20240426	173200	618084410	15640	15640	15640	15640	0
126	20240426	173100	618084410	15640	15640	15640	15640	0
127	20240426	173000	618084410	15640	15640	15640	15640	0
128	20240426	172900	618084410	15640	15640	15640	15640	0
129	20240426	172800	618084410	15640	15640	15640	15640	0
130	20240426	172700	618084410	15640	15640	15640	15640	0
131	20240426	172600	618084410	15640	15640	15640	15640	0
132	20240426	172500	618084410	15640	15640	15640	15640	0
133	20240426	172400	618084410	15640	15640	15640	15640	0
134	20240426	172300	618084410	15640	15640	15640	15640	0
135	20240426	172200	618084410	15640	15640	15640	15640	0
136	20240426	172100	618084410	15640	15640	15640	15640	0
137	20240426	172000	618084410	15640	15640	15640	15640	0
138	20240426	171900	618084410	15640	15640	15640	15640	0
139	20240426	171800	618084410	15640	15640	15640	15640	0
140	20240426	171700	618084410	15640	15640	15640	15640	0
141	20240426	171600	618084410	15640	15640	15640	15640	0
142	20240426	171500	618084410	15640	15640	15640	15640	0
143	20240426	171400	618084410	15640	15640	15640	15640	0
144	20240426	171300	618084410	15640	15640	15640	15640	0
145	20240426	171200	618084410	15640	15640	15640	15640	0
146	20240426	171100	618084410	15640	15640	15640	15640	0
147	20240426	171000	618084410	15640	15640	15640	15640	0
148	20240426	170900	618084410	15640	15640	15640	15640	0
149	20240426	170800	618084410	15640	15640	15640	15640	0
150	20240426	170700	618084410	15640	15640	15640	15640	0
151	20240426	170600	618084410	15640	15640	15640	15640	0
152	20240426	170500	618084410	15640	15640	15640	15640	382
153	20240426	170400	618084410	15640	15640	15640	15640	0
154	20240426	170300	618084410	15640	15640	15640	15640	0
155	20240426	170200	618084410	15640	15640	15640	15640	0
156	20240426	170100	618084410	15640	15640	15640	15640	0
157	20240426	170000	618084410	15640	15640	15640	15640	0
158	20240426	165900	618084410	15640	15640	15640	15640	0
159	20240426	165800	618084410	15640	15640	15640	15640	0
160	20240426	165700	618084410	15640	15640	15640	15640	0
161	20240426	165600	618084410	15640	15640	15640	15640	0
162	20240426	165500	618084410	15640	15640	15640	15640	0
163	20240426	165400	618084410	15640	15640	15640	15640	0
164	20240426	165300	618084410	15640	15640	15640	15640	0
165	20240426	165200	618084410	15640	15640	15640	15640	0
166	20240426	165100	618084410	15640	15640	15640	15640	0
167	20240426	165000	618084410	15640	15640	15640	15640	0
168	20240426	164900	618084410	15640	15640	15640	15640	0
169	20240426	164800	618084410	15640	15640	15640	15640	0
170	20240426	164700	618084410	15640	15640	15640	15640	0
171	20240426	164600	618084410	15640	15640	15640	15640	0
172	20240426	164500	618084410	15640	15640	15640	15640	0
173	20240426	164400	618084410	15640	15640	15640	15640	0
174	20240426	164300	618084410	15640	15640	15640	15640	0
175	20240426	164200	618084410	15640	15640	15640	15640	0
176	20240426	164100	618084410	15640	15640	15640	15640	0
177	20240426	164000	618084410	15640	15640	15640	15640	0
178	20240426	163900	618084410	15640	15640	15640	15640	0
179	20240426	163800	618084410	15640	15640	15640	15640	0
180	20240426	163700	618084410	15640	15640	15640	15640	0
181	20240426	163600	618084410	15640	15640	15640	15640	0
182	20240426	163500	618084410	15640	15640	15640	15640	382
183	20240426	163400	618084410	15640	15640	15640	15640	0
184	20240426	163300	618084410	15640	15640	15640	15640	0
185	20240426	163200	618084410	15640	15640	15640	15640	0
186	20240426	163100	618084410	15640	15640	15640	15640	0
187	20240426	163000	618084410	15640	15640	15640	15640	0
188	20240426	162900	618084410	15640	15640	15640	15640	0
189	20240426	162800	618084410	15640	15640	15640	15640	0
190	20240426	162700	618084410	15640	15640	15640	15640	0
191	20240426	162600	618084410	15640	15640	15640	15640	0
192	20240426	162500	618084410	15640	15640	15640	15640	0
193	20240426	162400	618084410	15640	15640	15640	15640	0
194	20240426	162300	618084410	15640	15640	15640	15640	0
195	20240426	162200	618084410	15640	15640	15640	15640	0
196	20240426	162100	618084410	15640	15640	15640	15640	0
197	20240426	162000	618084410	15640	15640	15640	15640	0
198	20240426	161900	618084410	15640	15640	15640	15640	0
199	20240426	161800	618084410	15640	15640	15640	15640	0
200	20240426	161700	618084410	15640	15640	15640	15640	0
201	20240426	161600	618084410	15640	15640	15640	15640	0
202	20240426	161500	618084410	15640	15640	15640	15640	0
203	20240426	161400	618084410	15640	15640	15640	15640	0
204	20240426	161300	618084410	15640	15640	15640	15640	0
205	20240426	161200	618084410	15640	15640	15640	15640	0
206	20240426	161100	618084410	15640	15640	15640	15640	0
207	20240426	161000	618084410	15640	15640	15640	15640	0
208	20240426	160900	618084410	15640	15640	15640	15640	0
209	20240426	160800	618084410	15640	15640	15640	15640	0
210	20240426	160700	618084410	15640	15640	15640	15640	0
211	20240426	160600	618084410	15640	15640	15640	15640	0
212	20240426	160500	618084410	15640	15640	15640	15640	382
213	20240426	160400	618084410	15640	15640	15640	15640	0
214	20240426	160300	618084410	15640	15640	15640	15640	0
215	20240426	160200	618084410	15640	15640	15640	15640	0
216	20240426	160100	618084410	15640	15640	15640	15640	0
217	20240426	160000	618084410	15640	15640	15640	15640	0
218	20240426	155900	618084410	15640	15640	15640	15640	0
219	20240426	155800	618084410	15640	15640	15640	15640	0
220	20240426	155700	618084410	15640	15640	15640	15640	0
221	20240426	155600	618084410	15640	15640	15640	15640	0
222	20240426	155500	618084410	15640	15640	15640	15640	0
223	20240426	155400	618084410	15640	15640	15640	15640	0
224	20240426	155300	618084410	15640	15640	15640	15640	0
225	20240426	155200	618084410	15640	15640	15640	15640	0
226	20240426	155100	618084410	15640	15640	15640	15640	0
227	20240426	155000	618084410	15640	15640	15640	15640	0
228	20240426	154900	618084410	15640	15640	15640	15640	0
229	20240426	154800	618084410	15640	15640	15640	15640	0
230	20240426	154700	618084410	15640	15640	15640	15640	0
231	20240426	154600	618084410	15640	15640	15640	15640	0
232	20240426	154500	618084410	15640	15640	15640	15640	0
233	20240426	154400	618084410	15640	15640	15640	15640	0
234	20240426	154300	618084410	15640	15640	15640	15640	0
235	20240426	154200	618084410	15640	15640	15640	15640	0
236	20240426	154100	618084410	15640	15640	15640	15640	0
237	20240426	154000	618084410	15640	15640	15640	15640	0
238	20240426	153900	618084410	15640	15640	15640	15640	0
239	20240426	153800	618084410	15640	15640	15640	15640	0
240	20240426	153700	618084410	15640	15640	15640	15640	0
241	20240426	153600	618084410	15640	15640	15640	15640	0
242	20240426	153500	618084410	15640	15640	15640	15640	382
243	20240426	153400	618084410	15640	15640	15640	15640	0
244	20240426	153300	618084410	15640	15640	15640	15640	0
245	20240426	153200	618084410	15640	15640	15640	15640	0
246	20240426	153100	618084410	15640	15640	15640	15640	0
247	20240426	153000	618084410	15640	15640	15640	15640	382
248	20240426	152900	612109930	15650	15650	15650	15650	0
249	20240426	152800	612109930	15650	15650	15650	15650	0
250	20240426	152700	612109930	15650	15650	15650	15650	0
251	20240426	152600	612109930	15650	15650	15650	15650	0
252	20240426	152500	612109930	15650	15650	15650	15650	0
253	20240426	152400	612109930	15650	15650	15650	15650	0
254	20240426	152300	612109930	15650	15650	15650	15650	0
255	20240426	152200	612109930	15650	15650	15650	15650	0
256	20240426	152100	612109930	15650	15650	15650	15650	0
257	20240426	152000	612109930	15650	15650	15650	15650	0
258	20240426	151900	612109930	15650	15650	15660	15600	97
259	20240426	151800	610594650	15660	15640	15670	15600	594
260	20240426	151700	601327870	15670	15670	15670	15670	19
261	20240426	151600	601030140	15670	15660	15670	15660	14
262	20240426	151500	600810770	15630	15670	15680	15630	37
263	20240426	151400	600231730	15670	15680	15680	15670	16
264	20240426	151300	599980940	15680	15680	15680	15680	16
265	20240426	151200	599730060	15680	15650	15680	15650	9
266	20240426	151100	599589000	15680	15680	15680	15680	1
267	20240426	151000	599573320	15680	15670	15680	15660	19
268	20240426	150900	599275750	15690	15690	15690	15690	0
269	20240426	150800	599275750	15690	15690	15690	15690	0
270	20240426	150700	599275750	15690	15690	15690	15690	0
271	20240426	150600	599275750	15690	15690	15690	15690	2
272	20240426	150500	599244370	15700	15700	15700	15700	0
273	20240426	150400	599244370	15700	15700	15700	15700	0
274	20240426	150300	599244370	15700	15700	15700	15700	0
275	20240426	150200	599244370	15700	15700	15700	15700	0
276	20240426	150100	599244370	15700	15700	15700	15700	50
277	20240426	150000	598459370	15700	15700	15700	15700	1
278	20240426	145900	598443670	15670	15700	15700	15670	10
279	20240426	145800	598286850	15700	15690	15700	15670	398
280	20240426	145700	592041850	15680	15680	15680	15680	20
281	20240426	145600	591728250	15680	15680	15680	15680	91
282	20240426	145500	590301370	15680	15680	15680	15680	99
283	20240426	145400	588749050	15680	15680	15690	15680	122
284	20240426	145300	586835140	15690	15690	15690	15680	148
285	20240426	145200	584513410	15690	15690	15690	15690	108
286	20240426	145100	582818890	15690	15690	15700	15690	27
287	20240426	145000	582395120	15700	15710	15710	15700	93
288	20240426	144900	580935010	15710	15700	15710	15690	148
289	20240426	144800	578612290	15720	15720	15720	15700	164
290	20240426	144700	576036410	15720	15720	15720	15720	95
291	20240426	144600	574543010	15720	15720	15720	15710	263
292	20240426	144500	570410140	15720	15700	15720	15700	386
293	20240426	144400	564346500	15700	15700	15700	15690	179
294	20240426	144300	561536820	15710	15710	15710	15700	112
295	20240426	144200	559777510	15710	15690	15710	15690	222
296	20240426	144100	556293780	15690	15690	15690	15690	88
297	20240426	144000	554913060	15680	15670	15680	15670	81
298	20240426	143900	553643040	15670	15670	15670	15670	0
299	20240426	143800	553643040	15670	15620	15670	15620	1724
300	20240426	143700	526693830	15610	15610	15610	15610	92
301	20240426	143600	525257710	15610	15590	15620	15590	1593
302	20240426	143500	500396350	15590	15590	15590	15590	91
303	20240426	143400	498977660	15590	15590	15590	15590	94
304	20240426	143300	497512200	15590	15590	15590	15590	152
305	20240426	143200	495142520	15580	15590	15590	15580	1443
306	20240426	143100	472660440	15590	15590	15590	15580	1295
307	20240426	143000	452483390	15590	15590	15590	15590	87
308	20240426	142900	451127060	15590	15590	15590	15590	15
309	20240426	142800	450893210	15580	15570	15580	15570	96
310	20240426	142700	449398470	15570	15570	15570	15570	88
311	20240426	142600	448028310	15570	15560	15570	15560	27
312	20240426	142500	447608050	15570	15550	15570	15550	18
313	20240426	142400	447328130	15550	15550	15550	15550	88
314	20240426	142300	445959730	15550	15550	15550	15550	92
315	20240426	142200	444529130	15550	15550	15550	15550	89
316	20240426	142100	443145180	15550	15550	15550	15540	114
317	20240426	142000	441372580	15570	15550	15570	15550	95
318	20240426	141900	439895310	15550	15550	15550	15550	10
319	20240426	141800	439739810	15550	15540	15550	15540	79
320	20240426	141700	438512140	15540	15540	15540	15540	90
321	20240426	141600	437113540	15540	15540	15540	15540	112
322	20240426	141500	435373060	15540	15540	15540	15540	109
323	20240426	141400	433679200	15540	15540	15540	15540	100
324	20240426	141300	432125200	15540	15540	15540	15540	15
325	20240426	141200	431892100	15530	15520	15540	15520	96
326	20240426	141100	430401390	15510	15520	15520	15510	104
327	20240426	141000	428787580	15520	15520	15520	15510	19
328	20240426	140900	428492870	15520	15520	15520	15510	13
329	20240426	140800	428291210	15510	15510	15510	15510	31
330	20240426	140700	427810400	15510	15520	15520	15500	152
331	20240426	140600	425454130	15520	15520	15520	15510	88
332	20240426	140500	424089130	15520	15520	15520	15520	66
333	20240426	140400	423064810	15520	15510	15540	15510	25
334	20240426	140300	422676910	15510	15510	15510	15510	16
335	20240426	140200	422428750	15510	15510	15510	15510	17
336	20240426	140100	422165080	15510	15510	15510	15510	13
337	20240426	140000	421963450	15510	15500	15510	15500	160
338	20240426	135900	419483260	15510	15500	15510	15500	21
339	20240426	135800	419157730	15510	15510	15510	15500	228
340	20240426	135700	415623620	15510	15540	15540	15510	14
341	20240426	135600	415406450	15510	15510	15540	15510	30
342	20240426	135500	414941120	15520	15520	15520	15510	66
343	20240426	135400	413916920	15540	15520	15540	15520	19
344	20240426	135300	413622020	15520	15520	15520	15520	10
345	20240426	135200	413466820	15540	15540	15540	15540	35
346	20240426	135100	412922920	15540	15540	15540	15540	17
347	20240426	135000	412658740	15530	15530	15530	15530	18
348	20240426	134900	412379200	15530	15530	15530	15530	14
349	20240426	134800	412161780	15530	15530	15530	15500	41
350	20240426	134700	411525290	15530	15530	15530	15530	10
351	20240426	134600	411369990	15500	15530	15530	15500	32
352	20240426	134500	410873510	15530	15540	15540	15530	56
353	20240426	134400	410003690	15540	15550	15550	15510	39
354	20240426	134300	409397860	15550	15530	15570	15520	95
355	20240426	134200	407922280	15570	15570	15570	15570	19
356	20240426	134100	407626450	15570	15570	15570	15570	15
357	20240426	134000	407392900	15570	15570	15570	15570	12
358	20240426	133900	407206060	15570	15570	15570	15570	28
359	20240426	133800	406770100	15570	15550	15570	15530	95
360	20240426	133700	405292590	15540	15550	15550	15540	168
361	20240426	133600	402681800	15570	15570	15570	15570	0
362	20240426	133500	402681800	15570	15570	15570	15570	0
363	20240426	133400	402681800	15570	15530	15570	15530	91
364	20240426	133300	401266530	15570	15570	15570	15570	129
365	20240426	133200	399258000	15570	15570	15570	15570	0
366	20240426	133100	399258000	15570	15570	15570	15570	0
367	20240426	133000	399258000	15570	15570	15570	15570	0
368	20240426	132900	399258000	15570	15570	15570	15570	0
369	20240426	132800	399258000	15570	15570	15570	15570	0
370	20240426	132700	399258000	15570	15520	15570	15520	12
371	20240426	132600	399071660	15570	15540	15570	15540	86
372	20240426	132500	397735120	15580	15580	15580	15580	0
373	20240426	132400	397735120	15580	15580	15580	15580	3
374	20240426	132300	397688380	15580	15580	15580	15580	4
375	20240426	132200	397626060	15580	15580	15580	15580	0
376	20240426	132100	397626060	15580	15580	15580	15580	0
377	20240426	132000	397626060	15580	15580	15580	15580	0
378	20240426	131900	397626060	15580	15580	15580	15580	5
379	20240426	131800	397548160	15580	15580	15580	15580	0
380	20240426	131700	397548160	15580	15580	15580	15580	0
381	20240426	131600	397548160	15580	15580	15580	15580	0
382	20240426	131500	397548160	15580	15580	15580	15580	1
383	20240426	131400	397532580	15590	15580	15590	15580	41
384	20240426	131300	396893790	15580	15580	15580	15580	0
385	20240426	131200	396893790	15580	15500	15580	15500	31
386	20240426	131100	396413210	15580	15580	15580	15580	0
387	20240426	131000	396413210	15580	15580	15580	15580	0
388	20240426	130900	396413210	15580	15520	15590	15520	26
389	20240426	130800	396009560	15520	15520	15520	15520	0
390	20240426	130700	396009560	15520	15520	15520	15520	2
391	20240426	130600	395978520	15510	15530	15530	15510	73
392	20240426	130500	394845430	15600	15600	15600	15600	0
393	20240426	130400	394845430	15600	15600	15600	15600	0
394	20240426	130300	394845430	15600	15600	15600	15600	0
395	20240426	130200	394845430	15600	15600	15600	15600	0
396	20240426	130100	394845430	15600	15600	15600	15600	0
397	20240426	130000	394845430	15600	15600	15600	15600	0
398	20240426	125900	394845430	15600	15600	15600	15600	0
399	20240426	125800	394845430	15600	15550	15600	15540	129
400	20240426	125700	392840310	15560	15560	15560	15560	15
401	20240426	125600	392606910	15600	15600	15600	15600	0
402	20240426	125500	392606910	15600	15600	15600	15600	1
403	20240426	125400	392591310	15560	15560	15560	15560	1
404	20240426	125300	392575750	15600	15600	15600	15600	0
405	20240426	125200	392575750	15600	15600	15600	15600	0
406	20240426	125100	392575750	15600	15600	15600	15600	0
407	20240426	125000	392575750	15600	15600	15610	15600	311
408	20240426	124900	387721250	15610	15610	15610	15610	2
409	20240426	124800	387690030	15610	15600	15610	15600	1285
410	20240426	124700	367643030	15600	15540	15600	15540	628
411	20240426	124600	357855760	15540	15500	15540	15500	15
412	20240426	124500	357623220	15500	15500	15500	15500	31
413	20240426	124400	357142720	15500	15500	15500	15500	137
414	20240426	124300	355019220	15500	15500	15500	15500	77
415	20240426	124200	353825720	15500	15520	15520	15500	768
416	20240426	124100	341917090	15540	15540	15540	15540	0
417	20240426	124000	341917090	15540	15540	15540	15540	0
418	20240426	123900	341917090	15540	15540	15540	15530	203
419	20240426	123800	338763660	15540	15540	15540	15540	0
420	20240426	123700	338763660	15540	15540	15540	15540	50
421	20240426	123600	337986660	15540	15540	15540	15540	0
422	20240426	123500	337986660	15540	15540	15540	15540	4
423	20240426	123400	337924500	15530	15530	15530	15530	181
424	20240426	123300	335113570	15530	15530	15530	15530	1
425	20240426	123200	335098040	15520	15520	15520	15520	27
426	20240426	123100	334679000	15530	15530	15530	15530	12
427	20240426	123000	334492640	15530	15530	15530	15530	0
428	20240426	122900	334492640	15530	15530	15530	15530	0
429	20240426	122800	334492640	15530	15530	15530	15530	1
430	20240426	122700	334477110	15530	15530	15530	15530	5
431	20240426	122600	334399460	15530	15530	15530	15530	0
432	20240426	122500	334399460	15530	15530	15530	15530	0
433	20240426	122400	334399460	15530	15510	15530	15510	2
434	20240426	122300	334368420	15530	15530	15530	15530	0
435	20240426	122200	334368420	15530	15510	15540	15510	9
436	20240426	122100	334228750	15540	15540	15540	15540	10
437	20240426	122000	334073350	15540	15540	15540	15540	0
438	20240426	121900	334073350	15540	15540	15540	15540	0
439	20240426	121800	334073350	15540	15540	15540	15540	1
440	20240426	121700	334057810	15550	15550	15550	15550	0
441	20240426	121600	334057810	15550	15550	15550	15550	31
442	20240426	121500	333575760	15500	15510	15510	15500	150
443	20240426	121400	331249710	15510	15530	15530	15510	239
444	20240426	121300	327540380	15560	15530	15560	15530	9
445	20240426	121200	327400580	15530	15530	15530	15530	10
446	20240426	121100	327245280	15560	15560	15560	15560	1
447	20240426	121000	327229720	15560	15560	15560	15560	0
448	20240426	120900	327229720	15560	15560	15560	15560	0
449	20240426	120800	327229720	15560	15560	15560	15560	1097
450	20240426	120700	310160400	15560	15560	15560	15560	0
451	20240426	120600	310160400	15560	15530	15560	15530	56
452	20240426	120500	309290660	15520	15530	15530	15520	55
453	20240426	120400	308437050	15520	15520	15520	15520	15
454	20240426	120300	308204250	15520	15520	15520	15520	0
455	20240426	120200	308204250	15520	15520	15520	15520	11
456	20240426	120100	308033530	15540	15520	15540	15520	4
457	20240426	120000	307971430	15560	15560	15560	15560	0
458	20240426	115900	307971430	15560	15560	15560	15560	0
459	20240426	115800	307971430	15560	15520	15560	15510	170
460	20240426	115700	305334520	15560	15560	15560	15560	1
461	20240426	115600	305318960	15510	15510	15510	15510	7
462	20240426	115500	305210390	15560	15560	15560	15560	500
463	20240426	115400	297430390	15560	15560	15560	15560	0
464	20240426	115300	297430390	15560	15530	15560	15530	50
465	20240426	115200	296653860	15530	15530	15530	15530	187
466	20240426	115100	293749750	15500	15510	15510	15500	113
467	20240426	115000	291998230	15530	15530	15530	15530	1
468	20240426	114900	291982700	15500	15500	15530	15500	111
469	20240426	114800	290262170	15500	15500	15500	15500	75
470	20240426	114700	289099670	15530	15510	15530	15510	51
471	20240426	114600	288308640	15530	15530	15530	15530	1
472	20240426	114500	288293110	15500	15500	15500	15500	334
473	20240426	114400	283116110	15530	15530	15530	15530	0
474	20240426	114300	283116110	15530	15530	15530	15510	1827
475	20240426	114200	254775040	15560	15560	15560	15560	0
476	20240426	114100	254775040	15560	15560	15560	15560	4
477	20240426	114000	254712800	15560	15530	15560	15530	89
478	20240426	113900	253330600	15560	15560	15560	15560	1
479	20240426	113800	253315040	15530	15530	15530	15530	5
480	20240426	113700	253237390	15560	15560	15560	15560	0
481	20240426	113600	253237390	15560	15530	15560	15530	7
482	20240426	113500	253128500	15560	15560	15560	15560	0
483	20240426	113400	253128500	15560	15560	15560	15560	0
484	20240426	113300	253128500	15560	15560	15560	15560	0
485	20240426	113200	253128500	15560	15550	15560	15550	5
486	20240426	113100	253050710	15560	15530	15560	15530	11
487	20240426	113000	252879850	15560	15560	15560	15560	0
488	20240426	112900	252879850	15560	15560	15560	15560	1
489	20240426	112800	252864290	15530	15530	15530	15530	50
490	20240426	112700	252087790	15560	15550	15560	15530	14
491	20240426	112600	251870200	15550	15550	15550	15550	1
492	20240426	112500	251854650	15560	15560	15560	15550	123
493	20240426	112400	249941940	15580	15580	15580	15580	7
494	20240426	112300	249832880	15580	15580	15580	15580	0
495	20240426	112200	249832880	15580	15580	15580	15580	1
496	20240426	112100	249817300	15570	15570	15570	15570	3
497	20240426	112000	249770590	15580	15580	15580	15580	0
498	20240426	111900	249770590	15580	15580	15580	15580	95
499	20240426	111800	248290490	15580	15570	15580	15570	302
500	20240426	111700	243585370	15580	15580	15580	15580	0
501	20240426	111600	243585370	15580	15580	15580	15580	0
502	20240426	111500	243585370	15580	15570	15580	15570	11
503	20240426	111400	243414090	15570	15540	15570	15540	30
504	20240426	111300	242947860	15540	15540	15540	15540	7
505	20240426	111200	242839080	15580	15580	15580	15580	0
506	20240426	111100	242839080	15580	15580	15580	15580	0
507	20240426	111000	242839080	15580	15580	15580	15580	0
508	20240426	110900	242839080	15580	15580	15580	15580	0
509	20240426	110800	242839080	15580	15580	15580	15580	38
510	20240426	110700	242247040	15580	15580	15580	15580	0
511	20240426	110600	242247040	15580	15580	15580	15580	0
512	20240426	110500	242247040	15580	15580	15580	15580	1
513	20240426	110400	242231460	15530	15540	15540	15530	127
514	20240426	110300	240259080	15580	15580	15580	15580	0
515	20240426	110200	240259080	15580	15580	15580	15580	1
516	20240426	110100	240243500	15550	15580	15580	15550	31
517	20240426	110000	239761420	15580	15580	15580	15580	0
518	20240426	105900	239761420	15580	15580	15580	15580	0
519	20240426	105800	239761420	15580	15580	15580	15580	0
520	20240426	105700	239761420	15580	15540	15580	15540	19
521	20240426	105600	239465760	15540	15580	15580	15540	65
522	20240426	105500	238455070	15580	15580	15580	15580	1
523	20240426	105400	238439490	15550	15550	15550	15550	1
524	20240426	105300	238423940	15550	15550	15550	15550	23
525	20240426	105200	238066290	15550	15550	15550	15550	0
526	20240426	105100	238066290	15550	15540	15550	15540	11
527	20240426	105000	237895340	15540	15540	15540	15540	2
528	20240426	104900	237864260	15540	15540	15540	15540	0
529	20240426	104800	237864260	15540	15540	15540	15540	0
530	20240426	104700	237864260	15540	15540	15540	15540	0
531	20240426	104600	237864260	15540	15540	15540	15540	5
532	20240426	104500	237786560	15540	15530	15540	15510	570
533	20240426	104400	228938970	15540	15540	15540	15540	238
534	20240426	104300	225240450	15580	15580	15580	15580	8
535	20240426	104200	225115810	15580	15570	15580	15570	64
536	20240426	104100	224119320	15570	15550	15570	15550	324
537	20240426	104000	219080700	15570	15570	15570	15570	1
538	20240426	103900	219065130	15560	15570	15570	15560	20
539	20240426	103800	218753740	15580	15580	15580	15580	50
540	20240426	103700	217974740	15580	15580	15580	15580	32
541	20240426	103600	217476180	15580	15520	15580	15520	220
542	20240426	103500	214061520	15590	15590	15590	15590	0
543	20240426	103400	214061520	15590	15590	15590	15590	0
544	20240426	103300	214061520	15590	15590	15590	15590	0
545	20240426	103200	214061520	15590	15510	15590	15500	112
546	20240426	103100	212324530	15590	15510	15590	15510	2
547	20240426	103000	212293430	15580	15600	15600	15510	457
548	20240426	102900	205169990	15540	15550	15550	15540	194
549	20240426	102800	202154800	15610	15610	15610	15610	0
550	20240426	102700	202154800	15610	15610	15610	15610	0
551	20240426	102600	202154800	15610	15610	15610	15610	0
552	20240426	102500	202154800	15610	15610	15610	15610	5
553	20240426	102400	202076750	15610	15550	15610	15540	1613
554	20240426	102300	176990440	15560	15590	15590	15560	1463
555	20240426	102200	154216560	15590	15590	15590	15590	100
556	20240426	102100	152657560	15630	15630	15630	15630	0
557	20240426	102000	152657560	15630	15630	15630	15630	0
558	20240426	101900	152657560	15630	15620	15630	15620	47
559	20240426	101800	151923410	15630	15630	15630	15630	0
560	20240426	101700	151923410	15630	15600	15630	15600	32
561	20240426	101600	151423650	15590	15590	15590	15590	129
562	20240426	101500	149412540	15600	15600	15600	15590	502
563	20240426	101400	141586340	15600	15600	15600	15600	171
564	20240426	101300	138918740	15610	15610	15610	15610	2
565	20240426	101200	138887520	15610	15610	15610	15610	25
566	20240426	101100	138497270	15610	15610	15610	15610	1
567	20240426	101000	138481660	15600	15600	15600	15600	100
568	20240426	100900	136921660	15610	15610	15610	15610	0
569	20240426	100800	136921660	15610	15610	15610	15610	265
570	20240426	100700	132785010	15620	15620	15620	15620	0
571	20240426	100600	132785010	15620	15640	15650	15620	936
572	20240426	100500	118150990	15650	15670	15670	15650	1149
573	20240426	100400	100166180	15680	15680	15680	15680	0
574	20240426	100300	100166180	15680	15660	15680	15660	59
575	20240426	100200	99241690	15650	15640	15650	15640	529
576	20240426	100100	90967500	15640	15640	15640	15640	0
577	20240426	100000	90967500	15640	15640	15640	15640	1
578	20240426	095900	90951860	15640	15650	15650	15640	174
579	20240426	095800	88230180	15650	15650	15650	15650	1
580	20240426	095700	88214530	15650	15650	15650	15650	80
581	20240426	095600	86962530	15660	15660	15660	15660	1
582	20240426	095500	86946870	15670	15670	15670	15670	0
583	20240426	095400	86946870	15670	15670	15670	15670	1
584	20240426	095300	86931200	15660	15660	15660	15650	68
585	20240426	095200	85866820	15660	15660	15660	15660	4
586	20240426	095100	85804180	15670	15670	15670	15670	0
587	20240426	095000	85804180	15670	15650	15670	15650	10
588	20240426	094900	85647660	15670	15670	15670	15670	0
589	20240426	094800	85647660	15670	15670	15670	15670	33
590	20240426	094700	85130550	15670	15670	15670	15670	280
591	20240426	094600	80742950	15650	15650	15650	15650	282
592	20240426	094500	76329650	15680	15680	15680	15660	102
593	20240426	094400	74732250	15680	15680	15680	15680	1
594	20240426	094300	74716570	15690	15690	15690	15690	0
595	20240426	094200	74716570	15690	15680	15690	15680	3
596	20240426	094100	74669520	15700	15700	15700	15700	0
597	20240426	094000	74669520	15700	15700	15700	15700	24
598	20240426	093900	74292720	15700	15700	15700	15700	0
599	20240426	093800	74292720	15700	15700	15700	15660	17
600	20240426	093700	74026420	15700	15660	15700	15660	43
601	20240426	093600	73352920	15680	15660	15700	15660	229
602	20240426	093500	69762320	15680	15680	15680	15680	1
603	20240426	093400	69746640	15660	15680	15680	15660	156
604	20240426	093300	67302310	15670	15680	15680	15670	153
605	20240426	093200	64904770	15680	15680	15680	15680	10
606	20240426	093100	64747970	15690	15690	15690	15690	0
607	20240426	093000	64747970	15690	15690	15690	15690	0
608	20240426	092900	64747970	15690	15690	15690	15690	7
609	20240426	092800	64638140	15700	15690	15700	15690	116
610	20240426	092700	62818080	15700	15700	15700	15700	39
611	20240426	092600	62205780	15720	15710	15720	15710	25
612	20240426	092500	61813020	15720	15710	15720	15710	25
613	20240426	092400	61420170	15720	15710	15720	15710	2
614	20240426	092300	61388740	15710	15710	15710	15710	3
615	20240426	092200	61341610	15710	15690	15710	15690	5
616	20240426	092100	61263110	15690	15690	15690	15690	20
617	20240426	092000	60949310	15720	15720	15720	15720	0
618	20240426	091900	60949310	15720	15710	15720	15690	140
619	20240426	091800	58751550	15720	15720	15720	15720	0
620	20240426	091700	58751550	15720	15720	15720	15720	1
621	20240426	091600	58735830	15710	15700	15710	15700	23
622	20240426	091500	58374630	15700	15700	15700	15700	2
623	20240426	091400	58343230	15690	15690	15690	15660	83
624	20240426	091300	57041860	15650	15660	15660	15650	242
625	20240426	091200	53254160	15650	15640	15650	15640	107
626	20240426	091100	51579660	15650	15610	15650	15600	725
627	20240426	091000	40240880	15610	15630	15630	15610	529
628	20240426	090900	31982920	15620	15620	15620	15620	32
629	20240426	090800	31483080	15630	15640	15640	15620	268
630	20240426	090700	27295890	15650	15660	15660	15650	1191
631	20240426	090600	8655040	15700	15680	15700	15660	21
632	20240426	090500	8326000	15680	15700	15720	15680	164
633	20240426	090400	5752550	15730	15730	15730	15730	0
634	20240426	090300	5752550	15730	15730	15730	15730	0
635	20240426	090200	5752550	15730	15730	15730	15730	0
636	20240426	090100	5752550	15730	15720	15730	15720	296
637	20240426	090000	1099420	15720	15700	15720	15700	65