KissMeData/102460/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	201000	112435720	13780	13780	13780	13780	269
3	20240426	200900	112435720	13780	13780	13780	13780	0
4	20240426	200800	112435720	13780	13780	13780	13780	0
5	20240426	200700	112435720	13780	13780	13780	13780	0
6	20240426	200600	112435720	13780	13780	13780	13780	0
7	20240426	200500	112435720	13780	13780	13780	13780	0
8	20240426	200400	112435720	13780	13780	13780	13780	0
9	20240426	200300	112435720	13780	13780	13780	13780	0
10	20240426	200200	112435720	13780	13780	13780	13780	0
11	20240426	200100	112435720	13780	13780	13780	13780	0
12	20240426	200000	112435720	13780	13780	13780	13780	0
13	20240426	195900	112435720	13780	13780	13780	13780	0
14	20240426	195800	112435720	13780	13780	13780	13780	0
15	20240426	195700	112435720	13780	13780	13780	13780	0
16	20240426	195600	112435720	13780	13780	13780	13780	0
17	20240426	195500	112435720	13780	13780	13780	13780	0
18	20240426	195400	112435720	13780	13780	13780	13780	0
19	20240426	195300	112435720	13780	13780	13780	13780	0
20	20240426	195200	112435720	13780	13780	13780	13780	0
21	20240426	195100	112435720	13780	13780	13780	13780	0
22	20240426	195000	112435720	13780	13780	13780	13780	0
23	20240426	194900	112435720	13780	13780	13780	13780	0
24	20240426	194800	112435720	13780	13780	13780	13780	0
25	20240426	194700	112435720	13780	13780	13780	13780	0
26	20240426	194600	112435720	13780	13780	13780	13780	0
27	20240426	194500	112435720	13780	13780	13780	13780	0
28	20240426	194400	112435720	13780	13780	13780	13780	0
29	20240426	194300	112435720	13780	13780	13780	13780	0
30	20240426	194200	112435720	13780	13780	13780	13780	0
31	20240426	194100	112435720	13780	13780	13780	13780	0
32	20240426	194000	112435720	13780	13780	13780	13780	269
33	20240426	193900	112435720	13780	13780	13780	13780	0
34	20240426	193800	112435720	13780	13780	13780	13780	0
35	20240426	193700	112435720	13780	13780	13780	13780	0
36	20240426	193600	112435720	13780	13780	13780	13780	0
37	20240426	193500	112435720	13780	13780	13780	13780	0
38	20240426	193400	112435720	13780	13780	13780	13780	0
39	20240426	193300	112435720	13780	13780	13780	13780	0
40	20240426	193200	112435720	13780	13780	13780	13780	0
41	20240426	193100	112435720	13780	13780	13780	13780	0
42	20240426	193000	112435720	13780	13780	13780	13780	0
43	20240426	192900	112435720	13780	13780	13780	13780	0
44	20240426	192800	112435720	13780	13780	13780	13780	0
45	20240426	192700	112435720	13780	13780	13780	13780	0
46	20240426	192600	112435720	13780	13780	13780	13780	0
47	20240426	192500	112435720	13780	13780	13780	13780	0
48	20240426	192400	112435720	13780	13780	13780	13780	0
49	20240426	192300	112435720	13780	13780	13780	13780	0
50	20240426	192200	112435720	13780	13780	13780	13780	0
51	20240426	192100	112435720	13780	13780	13780	13780	0
52	20240426	192000	112435720	13780	13780	13780	13780	0
53	20240426	191900	112435720	13780	13780	13780	13780	0
54	20240426	191800	112435720	13780	13780	13780	13780	0
55	20240426	191700	112435720	13780	13780	13780	13780	0
56	20240426	191600	112435720	13780	13780	13780	13780	0
57	20240426	191500	112435720	13780	13780	13780	13780	0
58	20240426	191400	112435720	13780	13780	13780	13780	0
59	20240426	191300	112435720	13780	13780	13780	13780	0
60	20240426	191200	112435720	13780	13780	13780	13780	0
61	20240426	191100	112435720	13780	13780	13780	13780	0
62	20240426	191000	112435720	13780	13780	13780	13780	269
63	20240426	190900	112435720	13780	13780	13780	13780	0
64	20240426	190800	112435720	13780	13780	13780	13780	0
65	20240426	190700	112435720	13780	13780	13780	13780	0
66	20240426	190600	112435720	13780	13780	13780	13780	0
67	20240426	190500	112435720	13780	13780	13780	13780	0
68	20240426	190400	112435720	13780	13780	13780	13780	0
69	20240426	190300	112435720	13780	13780	13780	13780	0
70	20240426	190200	112435720	13780	13780	13780	13780	0
71	20240426	190100	112435720	13780	13780	13780	13780	0
72	20240426	190000	112435720	13780	13780	13780	13780	0
73	20240426	185900	112435720	13780	13780	13780	13780	0
74	20240426	185800	112435720	13780	13780	13780	13780	0
75	20240426	185700	112435720	13780	13780	13780	13780	0
76	20240426	185600	112435720	13780	13780	13780	13780	0
77	20240426	185500	112435720	13780	13780	13780	13780	0
78	20240426	185400	112435720	13780	13780	13780	13780	0
79	20240426	185300	112435720	13780	13780	13780	13780	0
80	20240426	185200	112435720	13780	13780	13780	13780	0
81	20240426	185100	112435720	13780	13780	13780	13780	0
82	20240426	185000	112435720	13780	13780	13780	13780	0
83	20240426	184900	112435720	13780	13780	13780	13780	0
84	20240426	184800	112435720	13780	13780	13780	13780	0
85	20240426	184700	112435720	13780	13780	13780	13780	0
86	20240426	184600	112435720	13780	13780	13780	13780	0
87	20240426	184500	112435720	13780	13780	13780	13780	0
88	20240426	184400	112435720	13780	13780	13780	13780	0
89	20240426	184300	112435720	13780	13780	13780	13780	0
90	20240426	184200	112435720	13780	13780	13780	13780	0
91	20240426	184100	112435720	13780	13780	13780	13780	0
92	20240426	184000	112435720	13780	13780	13780	13780	269
93	20240426	183900	112435720	13780	13780	13780	13780	0
94	20240426	183800	112435720	13780	13780	13780	13780	0
95	20240426	183700	112435720	13780	13780	13780	13780	0
96	20240426	183600	112435720	13780	13780	13780	13780	0
97	20240426	183500	112435720	13780	13780	13780	13780	0
98	20240426	183400	112435720	13780	13780	13780	13780	0
99	20240426	183300	112435720	13780	13780	13780	13780	0
100	20240426	183200	112435720	13780	13780	13780	13780	0
101	20240426	183100	112435720	13780	13780	13780	13780	0
102	20240426	183000	112435720	13780	13780	13780	13780	0
103	20240426	182900	112435720	13780	13780	13780	13780	0
104	20240426	182800	112435720	13780	13780	13780	13780	0
105	20240426	182700	112435720	13780	13780	13780	13780	0
106	20240426	182600	112435720	13780	13780	13780	13780	0
107	20240426	182500	112435720	13780	13780	13780	13780	0
108	20240426	182400	112435720	13780	13780	13780	13780	0
109	20240426	182300	112435720	13780	13780	13780	13780	0
110	20240426	182200	112435720	13780	13780	13780	13780	0
111	20240426	182100	112435720	13780	13780	13780	13780	0
112	20240426	182000	112435720	13780	13780	13780	13780	0
113	20240426	181900	112435720	13780	13780	13780	13780	0
114	20240426	181800	112435720	13780	13780	13780	13780	0
115	20240426	181700	112435720	13780	13780	13780	13780	0
116	20240426	181600	112435720	13780	13780	13780	13780	0
117	20240426	181500	112435720	13780	13780	13780	13780	0
118	20240426	181400	112435720	13780	13780	13780	13780	0
119	20240426	181300	112435720	13780	13780	13780	13780	0
120	20240426	181200	112435720	13780	13780	13780	13780	0
121	20240426	181100	112435720	13780	13780	13780	13780	0
122	20240426	181000	112435720	13780	13780	13780	13780	269
123	20240426	180900	112435720	13780	13780	13780	13780	0
124	20240426	180800	112435720	13780	13780	13780	13780	0
125	20240426	180700	112435720	13780	13780	13780	13780	0
126	20240426	180600	112435720	13780	13780	13780	13780	0
127	20240426	180500	112435720	13780	13780	13780	13780	0
128	20240426	180400	112435720	13780	13780	13780	13780	0
129	20240426	180300	112435720	13780	13780	13780	13780	0
130	20240426	180200	112435720	13780	13780	13780	13780	0
131	20240426	180100	112435720	13780	13780	13780	13780	0
132	20240426	180000	112435720	13780	13780	13780	13780	0
133	20240426	175900	112435720	13780	13780	13780	13780	0
134	20240426	175800	112435720	13780	13780	13780	13780	0
135	20240426	175700	112435720	13780	13780	13780	13780	0
136	20240426	175600	112435720	13780	13780	13780	13780	0
137	20240426	175500	112435720	13780	13780	13780	13780	0
138	20240426	175400	112435720	13780	13780	13780	13780	0
139	20240426	175300	112435720	13780	13780	13780	13780	0
140	20240426	175200	112435720	13780	13780	13780	13780	0
141	20240426	175100	112435720	13780	13780	13780	13780	0
142	20240426	175000	112435720	13780	13780	13780	13780	0
143	20240426	174900	112435720	13780	13780	13780	13780	0
144	20240426	174800	112435720	13780	13780	13780	13780	0
145	20240426	174700	112435720	13780	13780	13780	13780	0
146	20240426	174600	112435720	13780	13780	13780	13780	0
147	20240426	174500	112435720	13780	13780	13780	13780	0
148	20240426	174400	112435720	13780	13780	13780	13780	0
149	20240426	174300	112435720	13780	13780	13780	13780	0
150	20240426	174200	112435720	13780	13780	13780	13780	0
151	20240426	174100	112435720	13780	13780	13780	13780	0
152	20240426	174000	112435720	13780	13780	13780	13780	269
153	20240426	173900	112435720	13780	13780	13780	13780	0
154	20240426	173800	112435720	13780	13780	13780	13780	0
155	20240426	173700	112435720	13780	13780	13780	13780	0
156	20240426	173600	112435720	13780	13780	13780	13780	0
157	20240426	173500	112435720	13780	13780	13780	13780	0
158	20240426	173400	112435720	13780	13780	13780	13780	0
159	20240426	173300	112435720	13780	13780	13780	13780	0
160	20240426	173200	112435720	13780	13780	13780	13780	0
161	20240426	173100	112435720	13780	13780	13780	13780	0
162	20240426	173000	112435720	13780	13780	13780	13780	0
163	20240426	172900	112435720	13780	13780	13780	13780	0
164	20240426	172800	112435720	13780	13780	13780	13780	0
165	20240426	172700	112435720	13780	13780	13780	13780	0
166	20240426	172600	112435720	13780	13780	13780	13780	0
167	20240426	172500	112435720	13780	13780	13780	13780	0
168	20240426	172400	112435720	13780	13780	13780	13780	0
169	20240426	172300	112435720	13780	13780	13780	13780	0
170	20240426	172200	112435720	13780	13780	13780	13780	0
171	20240426	172100	112435720	13780	13780	13780	13780	0
172	20240426	172000	112435720	13780	13780	13780	13780	0
173	20240426	171900	112435720	13780	13780	13780	13780	0
174	20240426	171800	112435720	13780	13780	13780	13780	0
175	20240426	171700	112435720	13780	13780	13780	13780	0
176	20240426	171600	112435720	13780	13780	13780	13780	0
177	20240426	171500	112435720	13780	13780	13780	13780	0
178	20240426	171400	112435720	13780	13780	13780	13780	0
179	20240426	171300	112435720	13780	13780	13780	13780	0
180	20240426	171200	112435720	13780	13780	13780	13780	0
181	20240426	171100	112435720	13780	13780	13780	13780	0
182	20240426	171000	112435720	13780	13780	13780	13780	269
183	20240426	170900	112435720	13780	13780	13780	13780	0
184	20240426	170800	112435720	13780	13780	13780	13780	0
185	20240426	170700	112435720	13780	13780	13780	13780	0
186	20240426	170600	112435720	13780	13780	13780	13780	0
187	20240426	170500	112435720	13780	13780	13780	13780	0
188	20240426	170400	112435720	13780	13780	13780	13780	0
189	20240426	170300	112435720	13780	13780	13780	13780	0
190	20240426	170200	112435720	13780	13780	13780	13780	0
191	20240426	170100	112435720	13780	13780	13780	13780	0
192	20240426	170000	112435720	13780	13780	13780	13780	0
193	20240426	165900	112435720	13780	13780	13780	13780	0
194	20240426	165800	112435720	13780	13780	13780	13780	0
195	20240426	165700	112435720	13780	13780	13780	13780	0
196	20240426	165600	112435720	13780	13780	13780	13780	0
197	20240426	165500	112435720	13780	13780	13780	13780	0
198	20240426	165400	112435720	13780	13780	13780	13780	0
199	20240426	165300	112435720	13780	13780	13780	13780	0
200	20240426	165200	112435720	13780	13780	13780	13780	0
201	20240426	165100	112435720	13780	13780	13780	13780	0
202	20240426	165000	112435720	13780	13780	13780	13780	0
203	20240426	164900	112435720	13780	13780	13780	13780	0
204	20240426	164800	112435720	13780	13780	13780	13780	0
205	20240426	164700	112435720	13780	13780	13780	13780	0
206	20240426	164600	112435720	13780	13780	13780	13780	0
207	20240426	164500	112435720	13780	13780	13780	13780	0
208	20240426	164400	112435720	13780	13780	13780	13780	0
209	20240426	164300	112435720	13780	13780	13780	13780	0
210	20240426	164200	112435720	13780	13780	13780	13780	0
211	20240426	164100	112435720	13780	13780	13780	13780	0
212	20240426	164000	112435720	13780	13780	13780	13780	269
213	20240426	163900	112435720	13780	13780	13780	13780	0
214	20240426	163800	112435720	13780	13780	13780	13780	0
215	20240426	163700	112435720	13780	13780	13780	13780	0
216	20240426	163600	112435720	13780	13780	13780	13780	0
217	20240426	163500	112435720	13780	13780	13780	13780	0
218	20240426	163400	112435720	13780	13780	13780	13780	0
219	20240426	163300	112435720	13780	13780	13780	13780	0
220	20240426	163200	112435720	13780	13780	13780	13780	0
221	20240426	163100	112435720	13780	13780	13780	13780	0
222	20240426	163000	112435720	13780	13780	13780	13780	0
223	20240426	162900	112435720	13780	13780	13780	13780	0
224	20240426	162800	112435720	13780	13780	13780	13780	0
225	20240426	162700	112435720	13780	13780	13780	13780	0
226	20240426	162600	112435720	13780	13780	13780	13780	0
227	20240426	162500	112435720	13780	13780	13780	13780	0
228	20240426	162400	112435720	13780	13780	13780	13780	0
229	20240426	162300	112435720	13780	13780	13780	13780	0
230	20240426	162200	112435720	13780	13780	13780	13780	0
231	20240426	162100	112435720	13780	13780	13780	13780	0
232	20240426	162000	112435720	13780	13780	13780	13780	0
233	20240426	161900	112435720	13780	13780	13780	13780	0
234	20240426	161800	112435720	13780	13780	13780	13780	0
235	20240426	161700	112435720	13780	13780	13780	13780	0
236	20240426	161600	112435720	13780	13780	13780	13780	0
237	20240426	161500	112435720	13780	13780	13780	13780	0
238	20240426	161400	112435720	13780	13780	13780	13780	0
239	20240426	161300	112435720	13780	13780	13780	13780	0
240	20240426	161200	112435720	13780	13780	13780	13780	0
241	20240426	161100	112435720	13780	13780	13780	13780	0
242	20240426	161000	112435720	13780	13780	13780	13780	269
243	20240426	160900	112435720	13780	13780	13780	13780	0
244	20240426	160800	112435720	13780	13780	13780	13780	0
245	20240426	160700	112435720	13780	13780	13780	13780	0
246	20240426	160600	112435720	13780	13780	13780	13780	0
247	20240426	160500	112435720	13780	13780	13780	13780	0
248	20240426	160400	112435720	13780	13780	13780	13780	0
249	20240426	160300	112435720	13780	13780	13780	13780	0
250	20240426	160200	112435720	13780	13780	13780	13780	0
251	20240426	160100	112435720	13780	13780	13780	13780	0
252	20240426	160000	112435720	13780	13780	13780	13780	0
253	20240426	155900	112435720	13780	13780	13780	13780	0
254	20240426	155800	112435720	13780	13780	13780	13780	0
255	20240426	155700	112435720	13780	13780	13780	13780	0
256	20240426	155600	112435720	13780	13780	13780	13780	0
257	20240426	155500	112435720	13780	13780	13780	13780	0
258	20240426	155400	112435720	13780	13780	13780	13780	0
259	20240426	155300	112435720	13780	13780	13780	13780	0
260	20240426	155200	112435720	13780	13780	13780	13780	0
261	20240426	155100	112435720	13780	13780	13780	13780	0
262	20240426	155000	112435720	13780	13780	13780	13780	0
263	20240426	154900	112435720	13780	13780	13780	13780	0
264	20240426	154800	112435720	13780	13780	13780	13780	0
265	20240426	154700	112435720	13780	13780	13780	13780	0
266	20240426	154600	112435720	13780	13780	13780	13780	0
267	20240426	154500	112435720	13780	13780	13780	13780	0
268	20240426	154400	112435720	13780	13780	13780	13780	0
269	20240426	154300	112435720	13780	13780	13780	13780	0
270	20240426	154200	112435720	13780	13780	13780	13780	0
271	20240426	154100	112435720	13780	13780	13780	13780	0
272	20240426	154000	112435720	13780	13780	13780	13780	269
273	20240426	153900	112435720	13780	13780	13780	13780	0
274	20240426	153800	112435720	13780	13780	13780	13780	0
275	20240426	153700	112435720	13780	13780	13780	13780	0
276	20240426	153600	112435720	13780	13780	13780	13780	0
277	20240426	153500	112435720	13780	13780	13780	13780	0
278	20240426	153400	112435720	13780	13780	13780	13780	0
279	20240426	153300	112435720	13780	13780	13780	13780	0
280	20240426	153200	112435720	13780	13780	13780	13780	0
281	20240426	153100	112435720	13780	13780	13780	13780	0
282	20240426	153000	112435720	13780	13780	13780	13780	269
283	20240426	152900	108728900	13750	13750	13750	13750	0
284	20240426	152800	108728900	13750	13750	13750	13750	0
285	20240426	152700	108728900	13750	13750	13750	13750	0
286	20240426	152600	108728900	13750	13750	13750	13750	0
287	20240426	152500	108728900	13750	13750	13750	13750	0
288	20240426	152400	108728900	13750	13750	13750	13750	0
289	20240426	152300	108728900	13750	13750	13750	13750	0
290	20240426	152200	108728900	13750	13750	13750	13750	0
291	20240426	152100	108728900	13750	13750	13750	13750	0
292	20240426	152000	108728900	13750	13750	13750	13750	0
293	20240426	151900	108728900	13750	13670	13750	13670	930
294	20240426	151800	95997740	13680	13680	13680	13680	1
295	20240426	151700	95984060	13670	13670	13670	13670	100
296	20240426	151600	94617060	13680	13680	13680	13680	0
297	20240426	151500	94617060	13680	13650	13680	13640	401
298	20240426	151400	89146380	13690	13640	13690	13640	141
299	20240426	151300	87222290	13640	13630	13640	13630	200
300	20240426	151200	84494490	13640	13640	13640	13640	0
301	20240426	151100	84494490	13640	13640	13640	13640	1
302	20240426	151000	84480850	13640	13640	13640	13640	0
303	20240426	150900	84480850	13640	13640	13640	13640	1
304	20240426	150800	84467210	13620	13620	13620	13620	0
305	20240426	150700	84467210	13620	13640	13640	13620	26
306	20240426	150600	84112690	13640	13640	13640	13640	1
307	20240426	150500	84099050	13590	13590	13590	13590	0
308	20240426	150400	84099050	13590	13590	13590	13590	0
309	20240426	150300	84099050	13590	13590	13590	13590	1
310	20240426	150200	84085460	13640	13590	13640	13590	2
311	20240426	150100	84058230	13640	13630	13640	13590	54
312	20240426	150000	83322140	13630	13630	13630	13630	10
313	20240426	145900	83185840	13630	13630	13630	13630	3
314	20240426	145800	83144950	13630	13630	13630	13630	0
315	20240426	145700	83144950	13630	13590	13630	13580	155
316	20240426	145600	81039530	13630	13600	13630	13600	10
317	20240426	145500	80903410	13600	13600	13600	13600	105
318	20240426	145400	79475410	13600	13600	13600	13600	0
319	20240426	145300	79475410	13600	13600	13600	13600	0
320	20240426	145200	79475410	13600	13600	13600	13600	1
321	20240426	145100	79461810	13600	13600	13600	13600	4
322	20240426	145000	79407410	13600	13600	13600	13600	0
323	20240426	144900	79407410	13600	13600	13600	13600	10
324	20240426	144800	79271410	13600	13600	13600	13600	0
325	20240426	144700	79271410	13600	13600	13600	13600	0
326	20240426	144600	79271410	13600	13600	13600	13600	10
327	20240426	144500	79135410	13600	13600	13600	13600	0
328	20240426	144400	79135410	13600	13600	13600	13600	0
329	20240426	144300	79135410	13600	13600	13600	13600	31
330	20240426	144200	78713810	13600	13600	13600	13600	0
331	20240426	144100	78713810	13600	13600	13600	13600	0
332	20240426	144000	78713810	13600	13610	13610	13600	17
333	20240426	143900	78482560	13630	13630	13630	13630	0
334	20240426	143800	78482560	13630	13630	13630	13630	0
335	20240426	143700	78482560	13630	13630	13630	13630	0
336	20240426	143600	78482560	13630	13630	13630	13630	0
337	20240426	143500	78482560	13630	13630	13630	13630	0
338	20240426	143400	78482560	13630	13630	13630	13630	0
339	20240426	143300	78482560	13630	13630	13630	13630	0
340	20240426	143200	78482560	13630	13630	13630	13630	0
341	20240426	143100	78482560	13630	13630	13630	13630	1
342	20240426	143000	78468930	13620	13620	13620	13620	0
343	20240426	142900	78468930	13620	13620	13620	13620	90
344	20240426	142800	77243130	13620	13620	13620	13620	0
345	20240426	142700	77243130	13620	13620	13620	13620	0
346	20240426	142600	77243130	13620	13620	13620	13620	0
347	20240426	142500	77243130	13620	13620	13620	13620	0
348	20240426	142400	77243130	13620	13620	13620	13620	0
349	20240426	142300	77243130	13620	13620	13620	13620	1
350	20240426	142200	77229510	13610	13610	13610	13610	0
351	20240426	142100	77229510	13610	13610	13610	13610	0
352	20240426	142000	77229510	13610	13610	13610	13610	0
353	20240426	141900	77229510	13610	13610	13610	13610	0
354	20240426	141800	77229510	13610	13610	13610	13610	0
355	20240426	141700	77229510	13610	13610	13610	13610	3
356	20240426	141600	77188680	13600	13600	13600	13600	0
357	20240426	141500	77188680	13600	13600	13600	13600	0
358	20240426	141400	77188680	13600	13600	13600	13600	0
359	20240426	141300	77188680	13600	13600	13600	13600	0
360	20240426	141200	77188680	13600	13610	13610	13600	107
361	20240426	141100	75733380	13610	13610	13610	13610	0
362	20240426	141000	75733380	13610	13610	13610	13610	0
363	20240426	140900	75733380	13610	13610	13610	13610	58
364	20240426	140800	74944000	13610	13610	13610	13610	0
365	20240426	140700	74944000	13610	13600	13610	13600	2
366	20240426	140600	74916790	13600	13600	13600	13600	0
367	20240426	140500	74916790	13600	13600	13600	13600	156
368	20240426	140400	72795190	13600	13600	13600	13600	0
369	20240426	140300	72795190	13600	13600	13600	13600	0
370	20240426	140200	72795190	13600	13600	13600	13600	0
371	20240426	140100	72795190	13600	13600	13600	13600	0
372	20240426	140000	72795190	13600	13600	13600	13600	10
373	20240426	135900	72659190	13600	13600	13600	13600	0
374	20240426	135800	72659190	13600	13600	13600	13600	0
375	20240426	135700	72659190	13600	13600	13600	13600	0
376	20240426	135600	72659190	13600	13600	13600	13600	0
377	20240426	135500	72659190	13600	13600	13600	13600	0
378	20240426	135400	72659190	13600	13600	13600	13600	0
379	20240426	135300	72659190	13600	13600	13600	13600	0
380	20240426	135200	72659190	13600	13600	13600	13600	0
381	20240426	135100	72659190	13600	13600	13600	13600	0
382	20240426	135000	72659190	13600	13600	13600	13600	10
383	20240426	134900	72523190	13600	13600	13600	13600	0
384	20240426	134800	72523190	13600	13600	13600	13600	0
385	20240426	134700	72523190	13600	13600	13600	13600	0
386	20240426	134600	72523190	13600	13600	13600	13600	0
387	20240426	134500	72523190	13600	13600	13600	13600	0
388	20240426	134400	72523190	13600	13600	13600	13600	0
389	20240426	134300	72523190	13600	13600	13600	13600	0
390	20240426	134200	72523190	13600	13600	13600	13600	16
391	20240426	134100	72305590	13600	13600	13600	13600	0
392	20240426	134000	72305590	13600	13600	13600	13600	0
393	20240426	133900	72305590	13600	13600	13600	13600	0
394	20240426	133800	72305590	13600	13600	13600	13600	0
395	20240426	133700	72305590	13600	13600	13600	13600	0
396	20240426	133600	72305590	13600	13600	13600	13600	0
397	20240426	133500	72305590	13600	13600	13600	13600	0
398	20240426	133400	72305590	13600	13600	13600	13600	0
399	20240426	133300	72305590	13600	13600	13600	13600	10
400	20240426	133200	72169590	13600	13600	13600	13600	0
401	20240426	133100	72169590	13600	13600	13600	13600	0
402	20240426	133000	72169590	13600	13600	13600	13600	10
403	20240426	132900	72033590	13600	13600	13600	13600	0
404	20240426	132800	72033590	13600	13600	13600	13600	0
405	20240426	132700	72033590	13600	13600	13600	13600	0
406	20240426	132600	72033590	13600	13600	13600	13600	0
407	20240426	132500	72033590	13600	13600	13600	13600	0
408	20240426	132400	72033590	13600	13600	13600	13600	1
409	20240426	132300	72019990	13600	13600	13600	13600	4
410	20240426	132200	71965590	13600	13600	13600	13600	0
411	20240426	132100	71965590	13600	13600	13600	13600	0
412	20240426	132000	71965590	13600	13600	13600	13600	0
413	20240426	131900	71965590	13600	13600	13600	13600	0
414	20240426	131800	71965590	13600	13600	13600	13600	0
415	20240426	131700	71965590	13600	13600	13600	13600	0
416	20240426	131600	71965590	13600	13600	13600	13600	0
417	20240426	131500	71965590	13600	13600	13600	13600	0
418	20240426	131400	71965590	13600	13600	13600	13600	0
419	20240426	131300	71965590	13600	13600	13600	13600	0
420	20240426	131200	71965590	13600	13600	13600	13600	0
421	20240426	131100	71965590	13600	13600	13600	13600	0
422	20240426	131000	71965590	13600	13600	13600	13600	0
423	20240426	130900	71965590	13600	13600	13600	13600	0
424	20240426	130800	71965590	13600	13600	13600	13600	0
425	20240426	130700	71965590	13600	13600	13600	13600	0
426	20240426	130600	71965590	13600	13600	13600	13600	0
427	20240426	130500	71965590	13600	13600	13600	13600	0
428	20240426	130400	71965590	13600	13600	13600	13600	1
429	20240426	130300	71951990	13560	13560	13560	13560	0
430	20240426	130200	71951990	13560	13560	13560	13560	0
431	20240426	130100	71951990	13560	13560	13560	13560	0
432	20240426	130000	71951990	13560	13560	13560	13560	0
433	20240426	125900	71951990	13560	13560	13560	13560	0
434	20240426	125800	71951990	13560	13560	13560	13560	0
435	20240426	125700	71951990	13560	13590	13590	13560	300
436	20240426	125600	67882070	13600	13600	13600	13600	60
437	20240426	125500	67066070	13600	13600	13600	13600	0
438	20240426	125400	67066070	13600	13600	13600	13600	0
439	20240426	125300	67066070	13600	13600	13600	13600	0
440	20240426	125200	67066070	13600	13600	13600	13600	0
441	20240426	125100	67066070	13600	13600	13600	13600	0
442	20240426	125000	67066070	13600	13600	13600	13600	0
443	20240426	124900	67066070	13600	13600	13600	13600	0
444	20240426	124800	67066070	13600	13600	13600	13600	0
445	20240426	124700	67066070	13600	13600	13600	13600	0
446	20240426	124600	67066070	13600	13600	13600	13600	0
447	20240426	124500	67066070	13600	13600	13600	13600	0
448	20240426	124400	67066070	13600	13600	13600	13600	1
449	20240426	124300	67052470	13600	13600	13600	13600	1
450	20240426	124200	67038870	13590	13590	13590	13590	375
451	20240426	124100	61942620	13600	13600	13600	13600	0
452	20240426	124000	61942620	13600	13600	13600	13600	1
453	20240426	123900	61929020	13590	13590	13590	13590	0
454	20240426	123800	61929020	13590	13590	13590	13590	19
455	20240426	123700	61670810	13590	13590	13590	13590	0
456	20240426	123600	61670810	13590	13590	13590	13590	10
457	20240426	123500	61534910	13600	13600	13600	13600	1
458	20240426	123400	61521310	13590	13590	13590	13590	0
459	20240426	123300	61521310	13590	13590	13590	13590	0
460	20240426	123200	61521310	13590	13590	13590	13590	0
461	20240426	123100	61521310	13590	13590	13590	13590	0
462	20240426	123000	61521310	13590	13590	13590	13590	0
463	20240426	122900	61521310	13590	13590	13590	13590	0
464	20240426	122800	61521310	13590	13590	13590	13590	0
465	20240426	122700	61521310	13590	13590	13590	13590	0
466	20240426	122600	61521310	13590	13590	13590	13590	0
467	20240426	122500	61521310	13590	13590	13590	13590	23
468	20240426	122400	61208740	13600	13600	13600	13600	0
469	20240426	122300	61208740	13600	13600	13600	13600	1
470	20240426	122200	61195140	13590	13590	13590	13590	0
471	20240426	122100	61195140	13590	13590	13590	13590	0
472	20240426	122000	61195140	13590	13590	13590	13590	0
473	20240426	121900	61195140	13590	13590	13590	13590	10
474	20240426	121800	61059240	13600	13600	13600	13600	1
475	20240426	121700	61045640	13590	13590	13590	13590	0
476	20240426	121600	61045640	13590	13590	13590	13590	0
477	20240426	121500	61045640	13590	13590	13590	13590	0
478	20240426	121400	61045640	13590	13590	13590	13590	0
479	20240426	121300	61045640	13590	13590	13590	13590	7
480	20240426	121200	60950510	13590	13590	13590	13590	93
481	20240426	121100	59686640	13570	13570	13570	13570	87
482	20240426	121000	58506050	13570	13570	13570	13570	0
483	20240426	120900	58506050	13570	13580	13580	13570	60
484	20240426	120800	57691840	13570	13570	13570	13570	0
485	20240426	120700	57691840	13570	13570	13570	13570	0
486	20240426	120600	57691840	13570	13570	13570	13570	0
487	20240426	120500	57691840	13570	13570	13570	13570	0
488	20240426	120400	57691840	13570	13570	13570	13570	1
489	20240426	120300	57678270	13600	13600	13600	13600	0
490	20240426	120200	57678270	13600	13600	13600	13600	3
491	20240426	120100	57637470	13600	13600	13600	13600	0
492	20240426	120000	57637470	13600	13600	13600	13600	1
493	20240426	115900	57623870	13600	13600	13600	13600	6
494	20240426	115800	57542270	13600	13600	13600	13600	9
495	20240426	115700	57419870	13610	13610	13610	13610	0
496	20240426	115600	57419870	13610	13610	13610	13610	0
497	20240426	115500	57419870	13610	13610	13610	13610	0
498	20240426	115400	57419870	13610	13610	13610	13610	0
499	20240426	115300	57419870	13610	13610	13610	13610	0
500	20240426	115200	57419870	13610	13610	13610	13610	0
501	20240426	115100	57419870	13610	13610	13610	13610	0
502	20240426	115000	57419870	13610	13610	13610	13610	0
503	20240426	114900	57419870	13610	13610	13610	13610	0
504	20240426	114800	57419870	13610	13610	13610	13610	0
505	20240426	114700	57419870	13610	13600	13610	13600	140
506	20240426	114600	55515860	13600	13600	13600	13600	0
507	20240426	114500	55515860	13600	13600	13600	13600	0
508	20240426	114400	55515860	13600	13600	13600	13600	0
509	20240426	114300	55515860	13600	13600	13600	13600	0
510	20240426	114200	55515860	13600	13600	13600	13600	0
511	20240426	114100	55515860	13600	13600	13600	13600	361
512	20240426	114000	50606260	13600	13600	13600	13600	0
513	20240426	113900	50606260	13600	13600	13600	13600	0
514	20240426	113800	50606260	13600	13600	13600	13600	0
515	20240426	113700	50606260	13600	13600	13600	13600	0
516	20240426	113600	50606260	13600	13600	13600	13600	0
517	20240426	113500	50606260	13600	13600	13600	13600	1
518	20240426	113400	50592660	13570	13570	13570	13570	0
519	20240426	113300	50592660	13570	13570	13570	13570	0
520	20240426	113200	50592660	13570	13570	13570	13570	0
521	20240426	113100	50592660	13570	13570	13570	13570	0
522	20240426	113000	50592660	13570	13570	13570	13570	0
523	20240426	112900	50592660	13570	13570	13570	13570	10
524	20240426	112800	50456960	13600	13600	13600	13600	0
525	20240426	112700	50456960	13600	13600	13600	13600	0
526	20240426	112600	50456960	13600	13600	13600	13600	0
527	20240426	112500	50456960	13600	13600	13600	13600	0
528	20240426	112400	50456960	13600	13600	13600	13600	0
529	20240426	112300	50456960	13600	13600	13600	13600	0
530	20240426	112200	50456960	13600	13600	13600	13600	1
531	20240426	112100	50443360	13600	13600	13600	13600	0
532	20240426	112000	50443360	13600	13600	13600	13600	0
533	20240426	111900	50443360	13600	13600	13600	13600	0
534	20240426	111800	50443360	13600	13600	13600	13600	0
535	20240426	111700	50443360	13600	13600	13600	13600	0
536	20240426	111600	50443360	13600	13600	13600	13600	0
537	20240426	111500	50443360	13600	13600	13600	13600	0
538	20240426	111400	50443360	13600	13600	13600	13600	0
539	20240426	111300	50443360	13600	13600	13600	13600	0
540	20240426	111200	50443360	13600	13600	13600	13600	0
541	20240426	111100	50443360	13600	13600	13600	13600	0
542	20240426	111000	50443360	13600	13600	13600	13600	1
543	20240426	110900	50429760	13550	13550	13550	13550	0
544	20240426	110800	50429760	13550	13550	13550	13550	0
545	20240426	110700	50429760	13550	13550	13550	13550	0
546	20240426	110600	50429760	13550	13550	13550	13550	0
547	20240426	110500	50429760	13550	13550	13550	13550	0
548	20240426	110400	50429760	13550	13550	13550	13550	0
549	20240426	110300	50429760	13550	13550	13550	13550	0
550	20240426	110200	50429760	13550	13550	13550	13550	0
551	20240426	110100	50429760	13550	13550	13550	13550	10
552	20240426	110000	50294260	13550	13610	13610	13550	4
553	20240426	105900	50240000	13610	13610	13610	13610	0
554	20240426	105800	50240000	13610	13610	13610	13610	0
555	20240426	105700	50240000	13610	13610	13610	13610	1
556	20240426	105600	50226390	13550	13550	13550	13550	1
557	20240426	105500	50212840	13610	13610	13610	13610	0
558	20240426	105400	50212840	13610	13610	13610	13610	0
559	20240426	105300	50212840	13610	13610	13610	13610	50
560	20240426	105200	49532340	13610	13610	13610	13610	0
561	20240426	105100	49532340	13610	13610	13610	13610	0
562	20240426	105000	49532340	13610	13610	13610	13610	0
563	20240426	104900	49532340	13610	13610	13610	13610	8
564	20240426	104800	49423460	13550	13550	13550	13550	0
565	20240426	104700	49423460	13550	13550	13550	13550	0
566	20240426	104600	49423460	13550	13580	13580	13550	1480
567	20240426	104500	29358710	13610	13610	13610	13610	1
568	20240426	104400	29345100	13590	13590	13590	13590	0
569	20240426	104300	29345100	13590	13590	13590	13590	0
570	20240426	104200	29345100	13590	13590	13590	13590	1
571	20240426	104100	29331510	13600	13600	13600	13600	333
572	20240426	104000	24802710	13600	13590	13600	13590	205
573	20240426	103900	22014790	13590	13590	13590	13590	0
574	20240426	103800	22014790	13590	13590	13590	13590	0
575	20240426	103700	22014790	13590	13590	13590	13590	1
576	20240426	103600	22001200	13590	13590	13590	13590	0
577	20240426	103500	22001200	13590	13590	13590	13590	94
578	20240426	103400	20723740	13600	13610	13610	13600	546
579	20240426	103300	13296640	13620	13620	13620	13620	7
580	20240426	103200	13201300	13620	13620	13620	13620	31
581	20240426	103100	12779080	13610	13610	13610	13610	0
582	20240426	103000	12779080	13610	13610	13610	13610	106
583	20240426	102900	11336420	13630	13630	13630	13630	0
584	20240426	102800	11336420	13630	13630	13630	13630	0
585	20240426	102700	11336420	13630	13630	13630	13630	0
586	20240426	102600	11336420	13630	13630	13630	13630	0
587	20240426	102500	11336420	13630	13630	13630	13630	0
588	20240426	102400	11336420	13630	13610	13630	13610	23
589	20240426	102300	11022950	13610	13610	13610	13610	0
590	20240426	102200	11022950	13610	13610	13610	13610	0
591	20240426	102100	11022950	13610	13610	13610	13610	2
592	20240426	102000	10995730	13630	13630	13630	13630	1
593	20240426	101900	10982100	13610	13610	13610	13610	0
594	20240426	101800	10982100	13610	13610	13610	13610	2
595	20240426	101700	10954880	13620	13620	13620	13620	0
596	20240426	101600	10954880	13620	13620	13620	13620	0
597	20240426	101500	10954880	13620	13620	13620	13620	0
598	20240426	101400	10954880	13620	13620	13620	13620	0
599	20240426	101300	10954880	13620	13620	13620	13620	0
600	20240426	101200	10954880	13620	13620	13620	13620	22
601	20240426	101100	10655240	13620	13620	13620	13620	0
602	20240426	101000	10655240	13620	13620	13620	13620	0
603	20240426	100900	10655240	13620	13620	13620	13620	2
604	20240426	100800	10628000	13620	13620	13620	13620	0
605	20240426	100700	10628000	13620	13620	13620	13620	8
606	20240426	100600	10519040	13620	13620	13620	13620	202
607	20240426	100500	7767800	13650	13650	13650	13650	5
608	20240426	100400	7699550	13620	13620	13620	13620	0
609	20240426	100300	7699550	13620	13620	13620	13620	31
610	20240426	100200	7277330	13620	13620	13620	13620	0
611	20240426	100100	7277330	13620	13620	13620	13620	0
612	20240426	100000	7277330	13620	13620	13620	13620	0
613	20240426	095900	7277330	13620	13620	13620	13620	0
614	20240426	095800	7277330	13620	13620	13620	13620	0
615	20240426	095700	7277330	13620	13620	13620	13620	47
616	20240426	095600	6637190	13650	13650	13650	13650	0
617	20240426	095500	6637190	13650	13650	13650	13650	0
618	20240426	095400	6637190	13650	13650	13650	13650	0
619	20240426	095300	6637190	13650	13650	13650	13650	0
620	20240426	095200	6637190	13650	13650	13650	13650	0
621	20240426	095100	6637190	13650	13650	13650	13650	3
622	20240426	095000	6596240	13630	13630	13630	13630	0
623	20240426	094900	6596240	13630	13630	13630	13630	0
624	20240426	094800	6596240	13630	13630	13630	13630	0
625	20240426	094700	6596240	13630	13630	13630	13630	2
626	20240426	094600	6568980	13660	13660	13660	13660	1
627	20240426	094500	6555320	13660	13660	13660	13660	0
628	20240426	094400	6555320	13660	13660	13660	13660	0
629	20240426	094300	6555320	13660	13660	13660	13660	0
630	20240426	094200	6555320	13660	13660	13660	13660	1
631	20240426	094100	6541660	13630	13630	13630	13630	0
632	20240426	094000	6541660	13630	13630	13630	13630	7
633	20240426	093900	6446250	13660	13660	13660	13660	0
634	20240426	093800	6446250	13660	13660	13660	13660	0
635	20240426	093700	6446250	13660	13660	13660	13660	61
636	20240426	093600	5612990	13690	13690	13690	13690	0
637	20240426	093500	5612990	13690	13690	13690	13690	0
638	20240426	093400	5612990	13690	13690	13690	13690	0
639	20240426	093300	5612990	13690	13690	13690	13690	0
640	20240426	093200	5612990	13690	13690	13690	13690	2
641	20240426	093100	5585610	13690	13690	13690	13690	0
642	20240426	093000	5585610	13690	13690	13690	13690	0
643	20240426	092900	5585610	13690	13690	13690	13690	0
644	20240426	092800	5585610	13690	13690	13690	13690	0
645	20240426	092700	5585610	13690	13690	13690	13690	0
646	20240426	092600	5585610	13690	13690	13690	13690	0
647	20240426	092500	5585610	13690	13670	13690	13670	223
648	20240426	092400	2533000	13680	13680	13680	13680	0
649	20240426	092300	2533000	13680	13680	13680	13680	0
650	20240426	092200	2533000	13680	13680	13680	13680	0
651	20240426	092100	2533000	13680	13680	13680	13680	0
652	20240426	092000	2533000	13680	13680	13680	13680	0
653	20240426	091900	2533000	13680	13680	13680	13680	0
654	20240426	091800	2533000	13680	13680	13680	13680	0
655	20240426	091700	2533000	13680	13680	13680	13680	5
656	20240426	091600	2464600	13690	13690	13690	13690	0
657	20240426	091500	2464600	13690	13690	13690	13690	0
658	20240426	091400	2464600	13690	13690	13690	13690	0
659	20240426	091300	2464600	13690	13690	13690	13690	2
660	20240426	091200	2437220	13690	13690	13690	13690	1
661	20240426	091100	2423530	13690	13690	13690	13690	61
662	20240426	091000	1588440	13690	13690	13690	13690	0
663	20240426	090900	1588440	13690	13690	13690	13690	0
664	20240426	090800	1588440	13690	13690	13690	13690	95
665	20240426	090700	287890	13690	13690	13690	13690	1
666	20240426	090600	274200	13710	13710	13710	13710	0
667	20240426	090500	274200	13710	13710	13710	13710	0
668	20240426	090400	274200	13710	13710	13710	13710	0
669	20240426	090300	274200	13710	13710	13710	13710	0
670	20240426	090200	274200	13710	13710	13710	13710	0
671	20240426	090100	274200	13710	13710	13710	13710	0
672	20240426	090000	274200	13710	13710	13710	13710	20