KissMeData/216080/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	204200	999774690	15690	15690	15690	15690	1677
3	20240426	204100	999774690	15690	15690	15690	15690	0
4	20240426	204000	999774690	15690	15690	15690	15690	0
5	20240426	203900	999774690	15690	15690	15690	15690	0
6	20240426	203800	999774690	15690	15690	15690	15690	0
7	20240426	203700	999774690	15690	15690	15690	15690	0
8	20240426	203600	999774690	15690	15690	15690	15690	0
9	20240426	203500	999774690	15690	15690	15690	15690	0
10	20240426	203400	999774690	15690	15690	15690	15690	0
11	20240426	203300	999774690	15690	15690	15690	15690	0
12	20240426	203200	999774690	15690	15690	15690	15690	0
13	20240426	203100	999774690	15690	15690	15690	15690	0
14	20240426	203000	999774690	15690	15690	15690	15690	0
15	20240426	202900	999774690	15690	15690	15690	15690	0
16	20240426	202800	999774690	15690	15690	15690	15690	0
17	20240426	202700	999774690	15690	15690	15690	15690	0
18	20240426	202600	999774690	15690	15690	15690	15690	0
19	20240426	202500	999774690	15690	15690	15690	15690	0
20	20240426	202400	999774690	15690	15690	15690	15690	0
21	20240426	202300	999774690	15690	15690	15690	15690	0
22	20240426	202200	999774690	15690	15690	15690	15690	0
23	20240426	202100	999774690	15690	15690	15690	15690	0
24	20240426	202000	999774690	15690	15690	15690	15690	0
25	20240426	201900	999774690	15690	15690	15690	15690	0
26	20240426	201800	999774690	15690	15690	15690	15690	0
27	20240426	201700	999774690	15690	15690	15690	15690	0
28	20240426	201600	999774690	15690	15690	15690	15690	0
29	20240426	201500	999774690	15690	15690	15690	15690	0
30	20240426	201400	999774690	15690	15690	15690	15690	0
31	20240426	201300	999774690	15690	15690	15690	15690	0
32	20240426	201200	999774690	15690	15690	15690	15690	1677
33	20240426	201100	999774690	15690	15690	15690	15690	0
34	20240426	201000	999774690	15690	15690	15690	15690	0
35	20240426	200900	999774690	15690	15690	15690	15690	0
36	20240426	200800	999774690	15690	15690	15690	15690	0
37	20240426	200700	999774690	15690	15690	15690	15690	0
38	20240426	200600	999774690	15690	15690	15690	15690	0
39	20240426	200500	999774690	15690	15690	15690	15690	0
40	20240426	200400	999774690	15690	15690	15690	15690	0
41	20240426	200300	999774690	15690	15690	15690	15690	0
42	20240426	200200	999774690	15690	15690	15690	15690	0
43	20240426	200100	999774690	15690	15690	15690	15690	0
44	20240426	200000	999774690	15690	15690	15690	15690	0
45	20240426	195900	999774690	15690	15690	15690	15690	0
46	20240426	195800	999774690	15690	15690	15690	15690	0
47	20240426	195700	999774690	15690	15690	15690	15690	0
48	20240426	195600	999774690	15690	15690	15690	15690	0
49	20240426	195500	999774690	15690	15690	15690	15690	0
50	20240426	195400	999774690	15690	15690	15690	15690	0
51	20240426	195300	999774690	15690	15690	15690	15690	0
52	20240426	195200	999774690	15690	15690	15690	15690	0
53	20240426	195100	999774690	15690	15690	15690	15690	0
54	20240426	195000	999774690	15690	15690	15690	15690	0
55	20240426	194900	999774690	15690	15690	15690	15690	0
56	20240426	194800	999774690	15690	15690	15690	15690	0
57	20240426	194700	999774690	15690	15690	15690	15690	0
58	20240426	194600	999774690	15690	15690	15690	15690	0
59	20240426	194500	999774690	15690	15690	15690	15690	0
60	20240426	194400	999774690	15690	15690	15690	15690	0
61	20240426	194300	999774690	15690	15690	15690	15690	0
62	20240426	194200	999774690	15690	15690	15690	15690	1677
63	20240426	194100	999774690	15690	15690	15690	15690	0
64	20240426	194000	999774690	15690	15690	15690	15690	0
65	20240426	193900	999774690	15690	15690	15690	15690	0
66	20240426	193800	999774690	15690	15690	15690	15690	0
67	20240426	193700	999774690	15690	15690	15690	15690	0
68	20240426	193600	999774690	15690	15690	15690	15690	0
69	20240426	193500	999774690	15690	15690	15690	15690	0
70	20240426	193400	999774690	15690	15690	15690	15690	0
71	20240426	193300	999774690	15690	15690	15690	15690	0
72	20240426	193200	999774690	15690	15690	15690	15690	0
73	20240426	193100	999774690	15690	15690	15690	15690	0
74	20240426	193000	999774690	15690	15690	15690	15690	0
75	20240426	192900	999774690	15690	15690	15690	15690	0
76	20240426	192800	999774690	15690	15690	15690	15690	0
77	20240426	192700	999774690	15690	15690	15690	15690	0
78	20240426	192600	999774690	15690	15690	15690	15690	0
79	20240426	192500	999774690	15690	15690	15690	15690	0
80	20240426	192400	999774690	15690	15690	15690	15690	0
81	20240426	192300	999774690	15690	15690	15690	15690	0
82	20240426	192200	999774690	15690	15690	15690	15690	0
83	20240426	192100	999774690	15690	15690	15690	15690	0
84	20240426	192000	999774690	15690	15690	15690	15690	0
85	20240426	191900	999774690	15690	15690	15690	15690	0
86	20240426	191800	999774690	15690	15690	15690	15690	0
87	20240426	191700	999774690	15690	15690	15690	15690	0
88	20240426	191600	999774690	15690	15690	15690	15690	0
89	20240426	191500	999774690	15690	15690	15690	15690	0
90	20240426	191400	999774690	15690	15690	15690	15690	0
91	20240426	191300	999774690	15690	15690	15690	15690	0
92	20240426	191200	999774690	15690	15690	15690	15690	1677
93	20240426	191100	999774690	15690	15690	15690	15690	0
94	20240426	191000	999774690	15690	15690	15690	15690	0
95	20240426	190900	999774690	15690	15690	15690	15690	0
96	20240426	190800	999774690	15690	15690	15690	15690	0
97	20240426	190700	999774690	15690	15690	15690	15690	0
98	20240426	190600	999774690	15690	15690	15690	15690	0
99	20240426	190500	999774690	15690	15690	15690	15690	0
100	20240426	190400	999774690	15690	15690	15690	15690	0
101	20240426	190300	999774690	15690	15690	15690	15690	0
102	20240426	190200	999774690	15690	15690	15690	15690	0
103	20240426	190100	999774690	15690	15690	15690	15690	0
104	20240426	190000	999774690	15690	15690	15690	15690	0
105	20240426	185900	999774690	15690	15690	15690	15690	0
106	20240426	185800	999774690	15690	15690	15690	15690	0
107	20240426	185700	999774690	15690	15690	15690	15690	0
108	20240426	185600	999774690	15690	15690	15690	15690	0
109	20240426	185500	999774690	15690	15690	15690	15690	0
110	20240426	185400	999774690	15690	15690	15690	15690	0
111	20240426	185300	999774690	15690	15690	15690	15690	0
112	20240426	185200	999774690	15690	15690	15690	15690	0
113	20240426	185100	999774690	15690	15690	15690	15690	0
114	20240426	185000	999774690	15690	15690	15690	15690	0
115	20240426	184900	999774690	15690	15690	15690	15690	0
116	20240426	184800	999774690	15690	15690	15690	15690	0
117	20240426	184700	999774690	15690	15690	15690	15690	0
118	20240426	184600	999774690	15690	15690	15690	15690	0
119	20240426	184500	999774690	15690	15690	15690	15690	0
120	20240426	184400	999774690	15690	15690	15690	15690	0
121	20240426	184300	999774690	15690	15690	15690	15690	0
122	20240426	184200	999774690	15690	15690	15690	15690	1677
123	20240426	184100	999774690	15690	15690	15690	15690	0
124	20240426	184000	999774690	15690	15690	15690	15690	0
125	20240426	183900	999774690	15690	15690	15690	15690	0
126	20240426	183800	999774690	15690	15690	15690	15690	0
127	20240426	183700	999774690	15690	15690	15690	15690	0
128	20240426	183600	999774690	15690	15690	15690	15690	0
129	20240426	183500	999774690	15690	15690	15690	15690	0
130	20240426	183400	999774690	15690	15690	15690	15690	0
131	20240426	183300	999774690	15690	15690	15690	15690	0
132	20240426	183200	999774690	15690	15690	15690	15690	0
133	20240426	183100	999774690	15690	15690	15690	15690	0
134	20240426	183000	999774690	15690	15690	15690	15690	0
135	20240426	182900	999774690	15690	15690	15690	15690	0
136	20240426	182800	999774690	15690	15690	15690	15690	0
137	20240426	182700	999774690	15690	15690	15690	15690	0
138	20240426	182600	999774690	15690	15690	15690	15690	0
139	20240426	182500	999774690	15690	15690	15690	15690	0
140	20240426	182400	999774690	15690	15690	15690	15690	0
141	20240426	182300	999774690	15690	15690	15690	15690	0
142	20240426	182200	999774690	15690	15690	15690	15690	0
143	20240426	182100	999774690	15690	15690	15690	15690	0
144	20240426	182000	999774690	15690	15690	15690	15690	0
145	20240426	181900	999774690	15690	15690	15690	15690	0
146	20240426	181800	999774690	15690	15690	15690	15690	0
147	20240426	181700	999774690	15690	15690	15690	15690	0
148	20240426	181600	999774690	15690	15690	15690	15690	0
149	20240426	181500	999774690	15690	15690	15690	15690	0
150	20240426	181400	999774690	15690	15690	15690	15690	0
151	20240426	181300	999774690	15690	15690	15690	15690	0
152	20240426	181200	999774690	15690	15690	15690	15690	1677
153	20240426	181100	999774690	15690	15690	15690	15690	0
154	20240426	181000	999774690	15690	15690	15690	15690	0
155	20240426	180900	999774690	15690	15690	15690	15690	0
156	20240426	180800	999774690	15690	15690	15690	15690	0
157	20240426	180700	999774690	15690	15690	15690	15690	0
158	20240426	180600	999774690	15690	15690	15690	15690	0
159	20240426	180500	999774690	15690	15690	15690	15690	0
160	20240426	180400	999774690	15690	15690	15690	15690	0
161	20240426	180300	999774690	15690	15690	15690	15690	0
162	20240426	180200	999774690	15690	15690	15690	15690	0
163	20240426	180100	999774690	15690	15690	15690	15690	0
164	20240426	180000	999774690	15690	15690	15690	15690	0
165	20240426	175900	999774690	15690	15690	15690	15690	0
166	20240426	175800	999774690	15690	15690	15690	15690	0
167	20240426	175700	999774690	15690	15690	15690	15690	0
168	20240426	175600	999774690	15690	15690	15690	15690	0
169	20240426	175500	999774690	15690	15690	15690	15690	0
170	20240426	175400	999774690	15690	15690	15690	15690	0
171	20240426	175300	999774690	15690	15690	15690	15690	0
172	20240426	175200	999774690	15690	15690	15690	15690	0
173	20240426	175100	999774690	15690	15690	15690	15690	0
174	20240426	175000	999774690	15690	15690	15690	15690	0
175	20240426	174900	999774690	15690	15690	15690	15690	0
176	20240426	174800	999774690	15690	15690	15690	15690	0
177	20240426	174700	999774690	15690	15690	15690	15690	0
178	20240426	174600	999774690	15690	15690	15690	15690	0
179	20240426	174500	999774690	15690	15690	15690	15690	0
180	20240426	174400	999774690	15690	15690	15690	15690	0
181	20240426	174300	999774690	15690	15690	15690	15690	0
182	20240426	174200	999774690	15690	15690	15690	15690	1677
183	20240426	174100	999774690	15690	15690	15690	15690	0
184	20240426	174000	999774690	15690	15690	15690	15690	0
185	20240426	173900	999774690	15690	15690	15690	15690	0
186	20240426	173800	999774690	15690	15690	15690	15690	0
187	20240426	173700	999774690	15690	15690	15690	15690	0
188	20240426	173600	999774690	15690	15690	15690	15690	0
189	20240426	173500	999774690	15690	15690	15690	15690	0
190	20240426	173400	999774690	15690	15690	15690	15690	0
191	20240426	173300	999774690	15690	15690	15690	15690	0
192	20240426	173200	999774690	15690	15690	15690	15690	0
193	20240426	173100	999774690	15690	15690	15690	15690	0
194	20240426	173000	999774690	15690	15690	15690	15690	0
195	20240426	172900	999774690	15690	15690	15690	15690	0
196	20240426	172800	999774690	15690	15690	15690	15690	0
197	20240426	172700	999774690	15690	15690	15690	15690	0
198	20240426	172600	999774690	15690	15690	15690	15690	0
199	20240426	172500	999774690	15690	15690	15690	15690	0
200	20240426	172400	999774690	15690	15690	15690	15690	0
201	20240426	172300	999774690	15690	15690	15690	15690	0
202	20240426	172200	999774690	15690	15690	15690	15690	0
203	20240426	172100	999774690	15690	15690	15690	15690	0
204	20240426	172000	999774690	15690	15690	15690	15690	0
205	20240426	171900	999774690	15690	15690	15690	15690	0
206	20240426	171800	999774690	15690	15690	15690	15690	0
207	20240426	171700	999774690	15690	15690	15690	15690	0
208	20240426	171600	999774690	15690	15690	15690	15690	0
209	20240426	171500	999774690	15690	15690	15690	15690	0
210	20240426	171400	999774690	15690	15690	15690	15690	0
211	20240426	171300	999774690	15690	15690	15690	15690	0
212	20240426	171200	999774690	15690	15690	15690	15690	1677
213	20240426	171100	999774690	15690	15690	15690	15690	0
214	20240426	171000	999774690	15690	15690	15690	15690	0
215	20240426	170900	999774690	15690	15690	15690	15690	0
216	20240426	170800	999774690	15690	15690	15690	15690	0
217	20240426	170700	999774690	15690	15690	15690	15690	0
218	20240426	170600	999774690	15690	15690	15690	15690	0
219	20240426	170500	999774690	15690	15690	15690	15690	0
220	20240426	170400	999774690	15690	15690	15690	15690	0
221	20240426	170300	999774690	15690	15690	15690	15690	0
222	20240426	170200	999774690	15690	15690	15690	15690	0
223	20240426	170100	999774690	15690	15690	15690	15690	0
224	20240426	170000	999774690	15690	15690	15690	15690	0
225	20240426	165900	999774690	15690	15690	15690	15690	0
226	20240426	165800	999774690	15690	15690	15690	15690	0
227	20240426	165700	999774690	15690	15690	15690	15690	0
228	20240426	165600	999774690	15690	15690	15690	15690	0
229	20240426	165500	999774690	15690	15690	15690	15690	0
230	20240426	165400	999774690	15690	15690	15690	15690	0
231	20240426	165300	999774690	15690	15690	15690	15690	0
232	20240426	165200	999774690	15690	15690	15690	15690	0
233	20240426	165100	999774690	15690	15690	15690	15690	0
234	20240426	165000	999774690	15690	15690	15690	15690	0
235	20240426	164900	999774690	15690	15690	15690	15690	0
236	20240426	164800	999774690	15690	15690	15690	15690	0
237	20240426	164700	999774690	15690	15690	15690	15690	0
238	20240426	164600	999774690	15690	15690	15690	15690	0
239	20240426	164500	999774690	15690	15690	15690	15690	0
240	20240426	164400	999774690	15690	15690	15690	15690	0
241	20240426	164300	999774690	15690	15690	15690	15690	0
242	20240426	164200	999774690	15690	15690	15690	15690	1677
243	20240426	164100	999774690	15690	15690	15690	15690	0
244	20240426	164000	999774690	15690	15690	15690	15690	0
245	20240426	163900	999774690	15690	15690	15690	15690	0
246	20240426	163800	999774690	15690	15690	15690	15690	0
247	20240426	163700	999774690	15690	15690	15690	15690	0
248	20240426	163600	999774690	15690	15690	15690	15690	0
249	20240426	163500	999774690	15690	15690	15690	15690	0
250	20240426	163400	999774690	15690	15690	15690	15690	0
251	20240426	163300	999774690	15690	15690	15690	15690	0
252	20240426	163200	999774690	15690	15690	15690	15690	0
253	20240426	163100	999774690	15690	15690	15690	15690	0
254	20240426	163000	999774690	15690	15690	15690	15690	0
255	20240426	162900	999774690	15690	15690	15690	15690	0
256	20240426	162800	999774690	15690	15690	15690	15690	0
257	20240426	162700	999774690	15690	15690	15690	15690	0
258	20240426	162600	999774690	15690	15690	15690	15690	0
259	20240426	162500	999774690	15690	15690	15690	15690	0
260	20240426	162400	999774690	15690	15690	15690	15690	0
261	20240426	162300	999774690	15690	15690	15690	15690	0
262	20240426	162200	999774690	15690	15690	15690	15690	0
263	20240426	162100	999774690	15690	15690	15690	15690	0
264	20240426	162000	999774690	15690	15690	15690	15690	0
265	20240426	161900	999774690	15690	15690	15690	15690	0
266	20240426	161800	999774690	15690	15690	15690	15690	0
267	20240426	161700	999774690	15690	15690	15690	15690	0
268	20240426	161600	999774690	15690	15690	15690	15690	0
269	20240426	161500	999774690	15690	15690	15690	15690	0
270	20240426	161400	999774690	15690	15690	15690	15690	0
271	20240426	161300	999774690	15690	15690	15690	15690	0
272	20240426	161200	999774690	15690	15690	15690	15690	1677
273	20240426	161100	999774690	15690	15690	15690	15690	0
274	20240426	161000	999774690	15690	15690	15690	15690	0
275	20240426	160900	999774690	15690	15690	15690	15690	0
276	20240426	160800	999774690	15690	15690	15690	15690	0
277	20240426	160700	999774690	15690	15690	15690	15690	0
278	20240426	160600	999774690	15690	15690	15690	15690	0
279	20240426	160500	999774690	15690	15690	15690	15690	0
280	20240426	160400	999774690	15690	15690	15690	15690	0
281	20240426	160300	999774690	15690	15690	15690	15690	0
282	20240426	160200	999774690	15690	15690	15690	15690	0
283	20240426	160100	999774690	15690	15690	15690	15690	0
284	20240426	160000	999774690	15690	15690	15690	15690	0
285	20240426	155900	999774690	15690	15690	15690	15690	0
286	20240426	155800	999774690	15690	15690	15690	15690	0
287	20240426	155700	999774690	15690	15690	15690	15690	0
288	20240426	155600	999774690	15690	15690	15690	15690	0
289	20240426	155500	999774690	15690	15690	15690	15690	0
290	20240426	155400	999774690	15690	15690	15690	15690	0
291	20240426	155300	999774690	15690	15690	15690	15690	0
292	20240426	155200	999774690	15690	15690	15690	15690	0
293	20240426	155100	999774690	15690	15690	15690	15690	0
294	20240426	155000	999774690	15690	15690	15690	15690	0
295	20240426	154900	999774690	15690	15690	15690	15690	0
296	20240426	154800	999774690	15690	15690	15690	15690	0
297	20240426	154700	999774690	15690	15690	15690	15690	0
298	20240426	154600	999774690	15690	15690	15690	15690	0
299	20240426	154500	999774690	15690	15690	15690	15690	0
300	20240426	154400	999774690	15690	15690	15690	15690	0
301	20240426	154300	999774690	15690	15690	15690	15690	0
302	20240426	154200	999774690	15690	15690	15690	15690	1677
303	20240426	154100	999774690	15690	15690	15690	15690	0
304	20240426	154000	999774690	15690	15690	15690	15690	0
305	20240426	153900	999774690	15690	15690	15690	15690	0
306	20240426	153800	999774690	15690	15690	15690	15690	0
307	20240426	153700	999774690	15690	15690	15690	15690	0
308	20240426	153600	999774690	15690	15690	15690	15690	0
309	20240426	153500	999774690	15690	15690	15690	15690	0
310	20240426	153400	999774690	15690	15690	15690	15690	0
311	20240426	153300	999774690	15690	15690	15690	15690	0
312	20240426	153200	999774690	15690	15690	15690	15690	0
313	20240426	153100	999774690	15690	15690	15690	15690	0
314	20240426	153000	999774690	15690	15690	15690	15690	1677
315	20240426	152900	973462560	15660	15660	15660	15660	0
316	20240426	152800	973462560	15660	15660	15660	15660	0
317	20240426	152700	973462560	15660	15660	15660	15660	0
318	20240426	152600	973462560	15660	15660	15660	15660	0
319	20240426	152500	973462560	15660	15660	15660	15660	0
320	20240426	152400	973462560	15660	15660	15660	15660	0
321	20240426	152300	973462560	15660	15660	15660	15660	0
322	20240426	152200	973462560	15660	15660	15660	15660	0
323	20240426	152100	973462560	15660	15660	15660	15660	0
324	20240426	152000	973462560	15660	15660	15660	15660	0
325	20240426	151900	973462560	15660	15640	15660	15640	741
326	20240426	151800	961868120	15640	15630	15650	15620	26
327	20240426	151700	961461370	15640	15650	15650	15640	69
328	20240426	151600	960381610	15640	15650	15650	15640	52
329	20240426	151500	959568150	15650	15660	15660	15600	164
330	20240426	151400	957008410	15660	15650	15660	15640	104
331	20240426	151300	955381460	15660	15660	15660	15660	18
332	20240426	151200	955099580	15670	15670	15670	15670	5
333	20240426	151100	955021230	15670	15650	15670	15650	776
334	20240426	151000	942867200	15660	15670	15680	15650	164
335	20240426	150900	940296020	15680	15680	15680	15680	401
336	20240426	150800	934008340	15670	15650	15670	15650	1043
337	20240426	150700	917675580	15640	15660	15660	15640	91
338	20240426	150600	916251620	15650	15650	15660	15650	5
339	20240426	150500	916173360	15650	15650	15660	15650	364
340	20240426	150400	910475430	15660	15670	15670	15660	114
341	20240426	150300	908690170	15670	15670	15670	15670	18
342	20240426	150200	908408110	15670	15660	15670	15660	42
343	20240426	150100	907750020	15660	15670	15670	15660	4
344	20240426	150000	907687360	15660	15660	15660	15660	10
345	20240426	145900	907530760	15670	15660	15670	15660	5
346	20240426	145800	907452450	15660	15670	15670	15660	52
347	20240426	145700	906637760	15660	15660	15660	15660	1
348	20240426	145600	906622100	15650	15640	15650	15640	265
349	20240426	145500	902474860	15650	15650	15650	15650	100
350	20240426	145400	900909860	15650	15640	15650	15640	100
351	20240426	145300	899345810	15640	15640	15640	15640	44
352	20240426	145200	898657650	15650	15650	15650	15650	118
353	20240426	145100	896810950	15650	15650	15650	15650	0
354	20240426	145000	896810950	15650	15650	15650	15650	1
355	20240426	144900	896795300	15650	15650	15650	15650	127
356	20240426	144800	894807750	15650	15650	15650	15650	81
357	20240426	144700	893540100	15650	15670	15670	15650	96
358	20240426	144600	892037680	15670	15670	15680	15650	452
359	20240426	144500	884961090	15670	15650	15680	15650	431
360	20240426	144400	878211210	15630	15660	15660	15630	231
361	20240426	144300	874594190	15580	15650	15670	15580	477
362	20240426	144200	867149110	15600	15610	15610	15600	175
363	20240426	144100	864418830	15660	15620	15660	15620	1219
364	20240426	144000	845370630	15620	15580	15620	15580	2167
365	20240426	143900	811577750	15580	15560	15580	15560	117
366	20240426	143800	809757210	15560	15570	15570	15560	415
367	20240426	143700	803295710	15560	15530	15560	15530	4169
368	20240426	143600	738498660	15530	15520	15530	15520	547
369	20240426	143500	730009000	15520	15520	15520	15520	1
370	20240426	143400	729993480	15500	15500	15500	15500	233
371	20240426	143300	726381980	15520	15520	15520	15520	0
372	20240426	143200	726381980	15520	15520	15520	15520	230
373	20240426	143100	722812380	15520	15460	15520	15430	3243
374	20240426	143000	672577890	15460	15460	15460	15460	10
375	20240426	142900	672423290	15460	15460	15460	15460	0
376	20240426	142800	672423290	15460	15460	15460	15460	0
377	20240426	142700	672423290	15460	15460	15460	15460	0
378	20240426	142600	672423290	15460	15450	15460	15440	245
379	20240426	142500	668638470	15440	15440	15440	15440	0
380	20240426	142400	668638470	15440	15440	15440	15440	236
381	20240426	142300	664994630	15440	15440	15440	15440	100
382	20240426	142200	663450630	15440	15440	15440	15440	15
383	20240426	142100	663219030	15450	15450	15450	15450	0
384	20240426	142000	663219030	15450	15450	15450	15450	0
385	20240426	141900	663219030	15450	15450	15450	15450	10
386	20240426	141800	663064530	15460	15460	15460	15460	0
387	20240426	141700	663064530	15460	15460	15460	15460	0
388	20240426	141600	663064530	15460	15460	15460	15460	1
389	20240426	141500	663049070	15420	15420	15420	15420	0
390	20240426	141400	663049070	15420	15430	15430	15420	588
391	20240426	141300	653980710	15460	15460	15460	15460	0
392	20240426	141200	653980710	15460	15460	15460	15460	0
393	20240426	141100	653980710	15460	15460	15460	15460	0
394	20240426	141000	653980710	15460	15430	15460	15430	12
395	20240426	140900	653795220	15470	15470	15470	15470	0
396	20240426	140800	653795220	15470	15430	15470	15430	120
397	20240426	140700	651939620	15430	15430	15430	15430	0
398	20240426	140600	651939620	15430	15430	15430	15430	1
399	20240426	140500	651924190	15470	15470	15470	15470	0
400	20240426	140400	651924190	15470	15470	15470	15470	0
401	20240426	140300	651924190	15470	15470	15470	15470	0
402	20240426	140200	651924190	15470	15470	15470	15470	0
403	20240426	140100	651924190	15470	15470	15470	15470	0
404	20240426	140000	651924190	15470	15470	15470	15470	0
405	20240426	135900	651924190	15470	15470	15470	15470	0
406	20240426	135800	651924190	15470	15470	15470	15470	0
407	20240426	135700	651924190	15470	15470	15470	15470	1
408	20240426	135600	651908720	15430	15430	15430	15430	2
409	20240426	135500	651877860	15420	15470	15470	15420	111
410	20240426	135400	650164690	15470	15470	15470	15470	1
411	20240426	135300	650149220	15470	15470	15470	15470	1
412	20240426	135200	650133750	15420	15420	15420	15420	21
413	20240426	135100	649809930	15420	15420	15420	15420	1
414	20240426	135000	649794510	15470	15470	15470	15470	0
415	20240426	134900	649794510	15470	15460	15470	15460	546
416	20240426	134800	641349020	15470	15470	15470	15470	0
417	20240426	134700	641349020	15470	15470	15470	15470	0
418	20240426	134600	641349020	15470	15470	15470	15470	0
419	20240426	134500	641349020	15470	15470	15470	15470	0
420	20240426	134400	641349020	15470	15470	15470	15470	1
421	20240426	134300	641333550	15480	15480	15480	15480	0
422	20240426	134200	641333550	15480	15480	15480	15480	0
423	20240426	134100	641333550	15480	15480	15480	15480	8
424	20240426	134000	641209710	15480	15480	15480	15480	0
425	20240426	133900	641209710	15480	15480	15480	15480	20
426	20240426	133800	640900110	15480	15480	15480	15480	21
427	20240426	133700	640575030	15480	15480	15480	15480	100
428	20240426	133600	639027030	15480	15480	15480	15480	1
429	20240426	133500	639011550	15490	15490	15490	15490	10
430	20240426	133400	638856650	15480	15410	15480	15360	423
431	20240426	133300	632324310	15490	15500	15500	15490	2
432	20240426	133200	632293320	15500	15470	15500	15470	863
433	20240426	133100	618928630	15430	15430	15430	15430	1
434	20240426	133000	618913200	15400	15400	15400	15400	9
435	20240426	132900	618774600	15480	15480	15480	15400	61
436	20240426	132800	617833380	15430	15430	15430	15430	25
437	20240426	132700	617447630	15480	15480	15480	15480	193
438	20240426	132600	614459990	15480	15480	15480	15480	5
439	20240426	132500	614382590	15490	15490	15490	15490	0
440	20240426	132400	614382590	15490	15480	15490	15480	231
441	20240426	132300	610804430	15490	15490	15490	15490	50
442	20240426	132200	610029930	15490	15480	15490	15480	700
443	20240426	132100	599191930	15430	15430	15430	15430	2
444	20240426	132000	599161070	15480	15480	15480	15480	0
445	20240426	131900	599161070	15480	15480	15480	15480	3
446	20240426	131800	599114630	15430	15430	15430	15430	0
447	20240426	131700	599114630	15430	15430	15480	15430	31
448	20240426	131600	598636250	15430	15430	15430	15430	1
449	20240426	131500	598620820	15430	15480	15480	15430	51
450	20240426	131400	597833790	15490	15490	15490	15480	252
451	20240426	131300	593930610	15460	15470	15480	15460	1408
452	20240426	131200	572138120	15460	15440	15460	15440	1082
453	20240426	131100	555415470	15440	15440	15440	15440	0
454	20240426	131000	555415470	15440	15440	15440	15430	470
455	20240426	130900	548158820	15450	15450	15450	15450	320
456	20240426	130800	543214820	15450	15450	15450	15450	45
457	20240426	130700	542519570	15450	15450	15450	15450	0
458	20240426	130600	542519570	15450	15450	15450	15450	207
459	20240426	130500	539321420	15450	15440	15450	15440	86
460	20240426	130400	537993530	15440	15430	15440	15430	323
461	20240426	130300	533009440	15430	15430	15430	15430	0
462	20240426	130200	533009440	15430	15430	15430	15430	1
463	20240426	130100	532994010	15410	15410	15430	15410	935
464	20240426	130000	518584120	15410	15410	15410	15410	0
465	20240426	125900	518584120	15410	15360	15420	15360	3481
466	20240426	125800	465008220	15350	15350	15350	15350	0
467	20240426	125700	465008220	15350	15350	15350	15350	0
468	20240426	125600	465008220	15350	15350	15350	15350	15
469	20240426	125500	464777970	15350	15350	15350	15350	100
470	20240426	125400	463242970	15350	15350	15350	15350	5
471	20240426	125300	463166220	15350	15350	15350	15350	1
472	20240426	125200	463150870	15340	15340	15340	15340	0
473	20240426	125100	463150870	15340	15300	15340	15300	723
474	20240426	125000	452079130	15300	15300	15300	15300	0
475	20240426	124900	452079130	15300	15300	15300	15300	25
476	20240426	124800	451696630	15300	15300	15300	15300	0
477	20240426	124700	451696630	15300	15300	15300	15300	0
478	20240426	124600	451696630	15300	15300	15300	15300	0
479	20240426	124500	451696630	15300	15300	15300	15300	0
480	20240426	124400	451696630	15300	15300	15300	15300	0
481	20240426	124300	451696630	15300	15300	15300	15300	0
482	20240426	124200	451696630	15300	15300	15300	15300	0
483	20240426	124100	451696630	15300	15300	15300	15300	0
484	20240426	124000	451696630	15300	15300	15300	15300	0
485	20240426	123900	451696630	15300	15300	15300	15300	0
486	20240426	123800	451696630	15300	15300	15300	15300	94
487	20240426	123700	450258430	15300	15300	15300	15300	10
488	20240426	123600	450105430	15300	15300	15300	15300	252
489	20240426	123500	446249830	15300	15300	15300	15300	0
490	20240426	123400	446249830	15300	15280	15300	15280	22
491	20240426	123300	445913650	15300	15300	15300	15300	0
492	20240426	123200	445913650	15300	15300	15300	15300	0
493	20240426	123100	445913650	15300	15300	15300	15300	0
494	20240426	123000	445913650	15300	15300	15300	15300	0
495	20240426	122900	445913650	15300	15300	15300	15300	0
496	20240426	122800	445913650	15300	15300	15300	15300	0
497	20240426	122700	445913650	15300	15300	15300	15300	0
498	20240426	122600	445913650	15300	15300	15300	15300	0
499	20240426	122500	445913650	15300	15300	15300	15300	0
500	20240426	122400	445913650	15300	15300	15300	15300	0
501	20240426	122300	445913650	15300	15300	15300	15300	200
502	20240426	122200	442853650	15270	15270	15270	15270	100
503	20240426	122100	441326650	15280	15280	15280	15280	0
504	20240426	122000	441326650	15280	15280	15280	15280	48
505	20240426	121900	440593210	15290	15290	15290	15290	0
506	20240426	121800	440593210	15290	15290	15290	15290	51
507	20240426	121700	439813420	15300	15300	15300	15300	100
508	20240426	121600	438283420	15300	15300	15300	15300	120
509	20240426	121500	436447420	15300	15300	15300	15300	0
510	20240426	121400	436447420	15300	15300	15300	15300	238
511	20240426	121300	432806020	15300	15300	15300	15300	0
512	20240426	121200	432806020	15300	15300	15300	15300	0
513	20240426	121100	432806020	15300	15300	15300	15300	2
514	20240426	121000	432775420	15310	15310	15310	15310	0
515	20240426	120900	432775420	15310	15310	15310	15310	0
516	20240426	120800	432775420	15310	15310	15310	15310	1
517	20240426	120700	432760110	15320	15330	15330	15320	2
518	20240426	120600	432729460	15330	15330	15330	15330	0
519	20240426	120500	432729460	15330	15280	15330	15270	19
520	20240426	120400	432439240	15330	15330	15330	15330	1
521	20240426	120300	432423910	15340	15340	15340	15340	0
522	20240426	120200	432423910	15340	15340	15340	15340	0
523	20240426	120100	432423910	15340	15340	15340	15340	0
524	20240426	120000	432423910	15340	15340	15340	15340	0
525	20240426	115900	432423910	15340	15340	15340	15340	0
526	20240426	115800	432423910	15340	15340	15340	15340	0
527	20240426	115700	432423910	15340	15340	15340	15340	0
528	20240426	115600	432423910	15340	15340	15340	15340	43
529	20240426	115500	431764290	15350	15350	15350	15350	0
530	20240426	115400	431764290	15350	15360	15360	15350	2
531	20240426	115300	431733580	15360	15360	15360	15360	21
532	20240426	115200	431411020	15370	15370	15370	15370	0
533	20240426	115100	431411020	15370	15370	15370	15370	318
534	20240426	115000	426523360	15370	15370	15370	15370	0
535	20240426	114900	426523360	15370	15370	15370	15370	5
536	20240426	114800	426446510	15380	15370	15380	15370	134
537	20240426	114700	424385810	15250	15330	15330	15250	213
538	20240426	114600	421134540	15330	15330	15330	15330	9
539	20240426	114500	420996570	15380	15380	15380	15380	0
540	20240426	114400	420996570	15380	15380	15380	15380	0
541	20240426	114300	420996570	15380	15380	15380	15380	0
542	20240426	114200	420996570	15380	15380	15380	15380	0
543	20240426	114100	420996570	15380	15380	15380	15380	0
544	20240426	114000	420996570	15380	15380	15380	15380	68
545	20240426	113900	419950730	15380	15380	15380	15380	0
546	20240426	113800	419950730	15380	15380	15380	15380	121
547	20240426	113700	418089750	15390	15380	15400	15220	972
548	20240426	113600	403135650	15380	15360	15380	15360	980
549	20240426	113500	388071220	15360	15290	15360	15290	1946
550	20240426	113400	358195080	15280	15280	15280	15280	0
551	20240426	113300	358195080	15280	15280	15280	15280	12
552	20240426	113200	358011720	15280	15280	15280	15280	1
553	20240426	113100	357996440	15280	15270	15280	15270	25
554	20240426	113000	357614450	15210	15210	15210	15210	0
555	20240426	112900	357614450	15210	15210	15210	15210	0
556	20240426	112800	357614450	15210	15210	15210	15210	200
557	20240426	112700	354572450	15210	15210	15210	15210	0
558	20240426	112600	354572450	15210	15210	15210	15210	0
559	20240426	112500	354572450	15210	15250	15250	15210	101
560	20240426	112400	353032980	15250	15250	15250	15250	0
561	20240426	112300	353032980	15250	15250	15250	15250	0
562	20240426	112200	353032980	15250	15250	15250	15250	0
563	20240426	112100	353032980	15250	15250	15250	15250	14
564	20240426	112000	352819480	15340	15330	15340	15330	121
565	20240426	111900	350963350	15330	15330	15330	15330	4
566	20240426	111800	350902030	15350	15350	15350	15350	5
567	20240426	111700	350825280	15360	15300	15360	15300	770
568	20240426	111600	339017810	15300	15300	15300	15300	165
569	20240426	111500	336493310	15310	15310	15310	15310	9
570	20240426	111400	336355520	15310	15310	15310	15310	1
571	20240426	111300	336340210	15320	15320	15320	15320	1
572	20240426	111200	336324890	15310	15300	15310	15300	78
573	20240426	111100	335130810	15310	15230	15310	15230	3823
574	20240426	111000	276741680	15150	15150	15150	15150	33
575	20240426	110900	276241730	15150	15150	15150	15150	0
576	20240426	110800	276241730	15150	15150	15150	15150	167
577	20240426	110700	273711680	15150	15230	15230	15150	40
578	20240426	110600	273102960	15230	15230	15230	15230	100
579	20240426	110500	271579960	15230	15230	15230	15230	0
580	20240426	110400	271579960	15230	15230	15230	15230	0
581	20240426	110300	271579960	15230	15230	15230	15230	0
582	20240426	110200	271579960	15230	15230	15230	15230	0
583	20240426	110100	271579960	15230	15220	15230	15220	20
584	20240426	110000	271275460	15230	15230	15230	15230	0
585	20240426	105900	271275460	15230	15230	15230	15230	0
586	20240426	105800	271275460	15230	15230	15230	15200	302
587	20240426	105700	266685000	15200	15200	15200	15200	20
588	20240426	105600	266381000	15240	15190	15240	15190	203
589	20240426	105500	263296280	15200	15200	15200	15200	250
590	20240426	105400	259496280	15200	15150	15200	15150	2679
591	20240426	105300	218842730	15140	15140	15140	15140	50
592	20240426	105200	218085730	15130	15130	15130	15130	50
593	20240426	105100	217329230	15100	15090	15100	15090	953
594	20240426	105000	202939920	15070	15070	15070	15070	1
595	20240426	104900	202924850	15090	15090	15090	15090	0
596	20240426	104800	202924850	15090	15080	15090	15080	102
597	20240426	104700	201385680	15060	15060	15060	15060	39
598	20240426	104600	200798340	15060	15060	15060	15060	270
599	20240426	104500	196732140	15100	15100	15100	15100	0
600	20240426	104400	196732140	15100	15100	15100	15100	410
601	20240426	104300	190541140	15060	14990	15060	14990	4523
602	20240426	104200	122569280	14970	14970	14970	14970	0
603	20240426	104100	122569280	14970	14970	14970	14970	30
604	20240426	104000	122120180	14950	14950	14950	14950	0
605	20240426	103900	122120180	14950	14950	14950	14950	0
606	20240426	103800	122120180	14950	14950	14950	14950	100
607	20240426	103700	120625180	14950	14950	14950	14950	12
608	20240426	103600	120445780	14900	14900	14900	14900	0
609	20240426	103500	120445780	14900	14940	14940	14900	1500
610	20240426	103400	98082260	14930	14930	14930	14930	0
611	20240426	103300	98082260	14930	14930	14930	14930	433
612	20240426	103200	91617570	14940	14940	14940	14940	0
613	20240426	103100	91617570	14940	14940	14940	14940	0
614	20240426	103000	91617570	14940	14940	14940	14940	92
615	20240426	102900	90243090	14940	14940	14940	14940	0
616	20240426	102800	90243090	14940	14940	14940	14940	0
617	20240426	102700	90243090	14940	14940	14940	14940	50
618	20240426	102600	89496090	14940	14950	14950	14940	71
619	20240426	102500	88435340	14950	14950	14950	14950	13
620	20240426	102400	88240990	14950	14950	14950	14950	0
621	20240426	102300	88240990	14950	14950	14950	14950	0
622	20240426	102200	88240990	14950	14950	14950	14950	100
623	20240426	102100	86745990	14950	14970	14970	14950	72
624	20240426	102000	85669270	14980	14980	14980	14980	1
625	20240426	101900	85654290	14980	14980	14980	14980	0
626	20240426	101800	85654290	14980	14980	14980	14980	31
627	20240426	101700	85189910	15000	14960	15000	14950	234
628	20240426	101600	81689890	14970	14970	14970	14970	0
629	20240426	101500	81689890	14970	15000	15000	14970	144
630	20240426	101400	79532710	15000	15000	15000	15000	1
631	20240426	101300	79517710	14970	14970	14970	14970	0
632	20240426	101200	79517710	14970	14970	14970	14970	160
633	20240426	101100	77122510	15000	14970	15000	14970	20
634	20240426	101000	76823080	15000	15000	15000	15000	0
635	20240426	100900	76823080	15000	15000	15000	15000	0
636	20240426	100800	76823080	15000	15000	15000	15000	2
637	20240426	100700	76793080	14980	14980	14980	14980	64
638	20240426	100600	75834360	15010	15010	15010	15010	20
639	20240426	100500	75534160	15010	15010	15010	15010	1
640	20240426	100400	75519150	14990	15010	15010	14980	143
641	20240426	100300	73375530	14970	14980	14980	14970	2
642	20240426	100200	73345580	15020	14990	15020	14990	123
643	20240426	100100	71501770	15030	15030	15030	15030	0
644	20240426	100000	71501770	15030	15030	15030	15030	0
645	20240426	095900	71501770	15030	15030	15030	15030	0
646	20240426	095800	71501770	15030	15030	15030	15030	1
647	20240426	095700	71486740	14970	15030	15030	14970	616
648	20240426	095600	62258540	15020	15020	15020	15020	72
649	20240426	095500	61177100	15030	15030	15030	15030	1
650	20240426	095400	61162070	15000	15000	15000	15000	201
651	20240426	095300	58147070	15000	15000	15000	15000	29
652	20240426	095200	57712070	15000	15000	15000	15000	1
653	20240426	095100	57697070	15000	15000	15000	15000	145
654	20240426	095000	55522070	15040	15040	15040	15040	73
655	20240426	094900	54424150	15050	15000	15050	15000	106
656	20240426	094800	52834100	15000	15000	15010	15000	81
657	20240426	094700	51619090	15000	15000	15000	15000	70
658	20240426	094600	50569090	15050	15050	15050	15050	0
659	20240426	094500	50569090	15050	15050	15050	15050	0
660	20240426	094400	50569090	15050	15050	15050	15050	0
661	20240426	094300	50569090	15050	15050	15050	15050	1
662	20240426	094200	50554040	15060	15060	15060	15060	0
663	20240426	094100	50554040	15060	15060	15060	15060	0
664	20240426	094000	50554040	15060	15040	15060	15040	71
665	20240426	093900	49485320	15000	15000	15000	15000	0
666	20240426	093800	49485320	15000	14980	15000	14980	221
667	20240426	093700	46171200	14980	14980	14980	14980	0
668	20240426	093600	46171200	14980	14980	14980	14980	381
669	20240426	093500	40463820	14980	14980	14980	14980	0
670	20240426	093400	40463820	14980	14980	14980	14980	0
671	20240426	093300	40463820	14980	14980	14980	14980	2
672	20240426	093200	40433860	14960	14970	14970	14960	136
673	20240426	093100	38398690	14970	14970	14970	14970	2
674	20240426	093000	38368750	14970	14970	14970	14970	50
675	20240426	092900	37620250	14980	14980	14980	14980	20
676	20240426	092800	37320650	14980	14980	14980	14980	5
677	20240426	092700	37245750	14980	14980	14980	14980	0
678	20240426	092600	37245750	14980	14980	14980	14980	0
679	20240426	092500	37245750	14980	14970	14980	14970	32
680	20240426	092400	36766690	14980	14990	14990	14980	53
681	20240426	092300	35972730	14990	14990	14990	14990	2
682	20240426	092200	35942750	15000	15000	15000	14990	167
683	20240426	092100	33439360	15000	14990	15000	14990	47
684	20240426	092000	32734800	15000	15000	15000	14990	9
685	20240426	091900	32599810	15000	15010	15010	15000	19
686	20240426	091800	32314800	15010	15020	15020	15010	6
687	20240426	091700	32224720	15000	15030	15030	15000	209
688	20240426	091600	29089520	15030	15020	15030	15000	96
689	20240426	091500	27649330	15030	15030	15030	15030	1
690	20240426	091400	27634300	15040	15040	15040	15040	12
691	20240426	091300	27453820	15040	15040	15040	15040	1
692	20240426	091200	27438780	15000	15040	15040	15000	854
693	20240426	091100	14624140	15040	15030	15050	15030	55
694	20240426	091000	13797440	15050	15050	15050	15030	83
695	20240426	090900	12549880	15050	15050	15050	15050	79
696	20240426	090800	11360930	15050	15050	15050	15040	7
697	20240426	090700	11255600	15050	15050	15050	15050	0
698	20240426	090600	11255600	15050	15040	15050	15000	253
699	20240426	090500	7458250	15050	15060	15060	15040	17
700	20240426	090400	7202370	15080	15080	15080	15080	53
701	20240426	090300	6403130	15020	15090	15090	15020	80
702	20240426	090200	5197860	15090	15100	15100	15090	54
703	20240426	090100	4382990	15080	15100	15100	15010	227
704	20240426	090000	965330	15100	15100	15100	15030	54