KissMeData/004080/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	184200	198054210	15870	15870	15870	15870	199
3	20240426	184100	198054210	15870	15870	15870	15870	0
4	20240426	184000	198054210	15870	15870	15870	15870	0
5	20240426	183900	198054210	15870	15870	15870	15870	0
6	20240426	183800	198054210	15870	15870	15870	15870	0
7	20240426	183700	198054210	15870	15870	15870	15870	0
8	20240426	183600	198054210	15870	15870	15870	15870	0
9	20240426	183500	198054210	15870	15870	15870	15870	0
10	20240426	183400	198054210	15870	15870	15870	15870	0
11	20240426	183300	198054210	15870	15870	15870	15870	0
12	20240426	183200	198054210	15870	15870	15870	15870	0
13	20240426	183100	198054210	15870	15870	15870	15870	0
14	20240426	183000	198054210	15870	15870	15870	15870	0
15	20240426	182900	198054210	15870	15870	15870	15870	0
16	20240426	182800	198054210	15870	15870	15870	15870	0
17	20240426	182700	198054210	15870	15870	15870	15870	0
18	20240426	182600	198054210	15870	15870	15870	15870	0
19	20240426	182500	198054210	15870	15870	15870	15870	0
20	20240426	182400	198054210	15870	15870	15870	15870	0
21	20240426	182300	198054210	15870	15870	15870	15870	0
22	20240426	182200	198054210	15870	15870	15870	15870	0
23	20240426	182100	198054210	15870	15870	15870	15870	0
24	20240426	182000	198054210	15870	15870	15870	15870	0
25	20240426	181900	198054210	15870	15870	15870	15870	0
26	20240426	181800	198054210	15870	15870	15870	15870	0
27	20240426	181700	198054210	15870	15870	15870	15870	0
28	20240426	181600	198054210	15870	15870	15870	15870	0
29	20240426	181500	198054210	15870	15870	15870	15870	0
30	20240426	181400	198054210	15870	15870	15870	15870	0
31	20240426	181300	198054210	15870	15870	15870	15870	0
32	20240426	181200	198054210	15870	15870	15870	15870	199
33	20240426	181100	198054210	15870	15870	15870	15870	0
34	20240426	181000	198054210	15870	15870	15870	15870	0
35	20240426	180900	198054210	15870	15870	15870	15870	0
36	20240426	180800	198054210	15870	15870	15870	15870	0
37	20240426	180700	198054210	15870	15870	15870	15870	0
38	20240426	180600	198054210	15870	15870	15870	15870	0
39	20240426	180500	198054210	15870	15870	15870	15870	0
40	20240426	180400	198054210	15870	15870	15870	15870	0
41	20240426	180300	198054210	15870	15870	15870	15870	0
42	20240426	180200	198054210	15870	15870	15870	15870	0
43	20240426	180100	198054210	15870	15870	15870	15870	0
44	20240426	180000	198054210	15870	15870	15870	15870	0
45	20240426	175900	198054210	15870	15870	15870	15870	0
46	20240426	175800	198054210	15870	15870	15870	15870	0
47	20240426	175700	198054210	15870	15870	15870	15870	0
48	20240426	175600	198054210	15870	15870	15870	15870	0
49	20240426	175500	198054210	15870	15870	15870	15870	0
50	20240426	175400	198054210	15870	15870	15870	15870	0
51	20240426	175300	198054210	15870	15870	15870	15870	0
52	20240426	175200	198054210	15870	15870	15870	15870	0
53	20240426	175100	198054210	15870	15870	15870	15870	0
54	20240426	175000	198054210	15870	15870	15870	15870	0
55	20240426	174900	198054210	15870	15870	15870	15870	0
56	20240426	174800	198054210	15870	15870	15870	15870	0
57	20240426	174700	198054210	15870	15870	15870	15870	0
58	20240426	174600	198054210	15870	15870	15870	15870	0
59	20240426	174500	198054210	15870	15870	15870	15870	0
60	20240426	174400	198054210	15870	15870	15870	15870	0
61	20240426	174300	198054210	15870	15870	15870	15870	0
62	20240426	174200	198054210	15870	15870	15870	15870	199
63	20240426	174100	198054210	15870	15870	15870	15870	0
64	20240426	174000	198054210	15870	15870	15870	15870	0
65	20240426	173900	198054210	15870	15870	15870	15870	0
66	20240426	173800	198054210	15870	15870	15870	15870	0
67	20240426	173700	198054210	15870	15870	15870	15870	0
68	20240426	173600	198054210	15870	15870	15870	15870	0
69	20240426	173500	198054210	15870	15870	15870	15870	0
70	20240426	173400	198054210	15870	15870	15870	15870	0
71	20240426	173300	198054210	15870	15870	15870	15870	0
72	20240426	173200	198054210	15870	15870	15870	15870	0
73	20240426	173100	198054210	15870	15870	15870	15870	0
74	20240426	173000	198054210	15870	15870	15870	15870	0
75	20240426	172900	198054210	15870	15870	15870	15870	0
76	20240426	172800	198054210	15870	15870	15870	15870	0
77	20240426	172700	198054210	15870	15870	15870	15870	0
78	20240426	172600	198054210	15870	15870	15870	15870	0
79	20240426	172500	198054210	15870	15870	15870	15870	0
80	20240426	172400	198054210	15870	15870	15870	15870	0
81	20240426	172300	198054210	15870	15870	15870	15870	0
82	20240426	172200	198054210	15870	15870	15870	15870	0
83	20240426	172100	198054210	15870	15870	15870	15870	0
84	20240426	172000	198054210	15870	15870	15870	15870	0
85	20240426	171900	198054210	15870	15870	15870	15870	0
86	20240426	171800	198054210	15870	15870	15870	15870	0
87	20240426	171700	198054210	15870	15870	15870	15870	0
88	20240426	171600	198054210	15870	15870	15870	15870	0
89	20240426	171500	198054210	15870	15870	15870	15870	0
90	20240426	171400	198054210	15870	15870	15870	15870	0
91	20240426	171300	198054210	15870	15870	15870	15870	0
92	20240426	171200	198054210	15870	15870	15870	15870	199
93	20240426	171100	198054210	15870	15870	15870	15870	0
94	20240426	171000	198054210	15870	15870	15870	15870	0
95	20240426	170900	198054210	15870	15870	15870	15870	0
96	20240426	170800	198054210	15870	15870	15870	15870	0
97	20240426	170700	198054210	15870	15870	15870	15870	0
98	20240426	170600	198054210	15870	15870	15870	15870	0
99	20240426	170500	198054210	15870	15870	15870	15870	0
100	20240426	170400	198054210	15870	15870	15870	15870	0
101	20240426	170300	198054210	15870	15870	15870	15870	0
102	20240426	170200	198054210	15870	15870	15870	15870	0
103	20240426	170100	198054210	15870	15870	15870	15870	0
104	20240426	170000	198054210	15870	15870	15870	15870	0
105	20240426	165900	198054210	15870	15870	15870	15870	0
106	20240426	165800	198054210	15870	15870	15870	15870	0
107	20240426	165700	198054210	15870	15870	15870	15870	0
108	20240426	165600	198054210	15870	15870	15870	15870	0
109	20240426	165500	198054210	15870	15870	15870	15870	0
110	20240426	165400	198054210	15870	15870	15870	15870	0
111	20240426	165300	198054210	15870	15870	15870	15870	0
112	20240426	165200	198054210	15870	15870	15870	15870	0
113	20240426	165100	198054210	15870	15870	15870	15870	0
114	20240426	165000	198054210	15870	15870	15870	15870	0
115	20240426	164900	198054210	15870	15870	15870	15870	0
116	20240426	164800	198054210	15870	15870	15870	15870	0
117	20240426	164700	198054210	15870	15870	15870	15870	0
118	20240426	164600	198054210	15870	15870	15870	15870	0
119	20240426	164500	198054210	15870	15870	15870	15870	0
120	20240426	164400	198054210	15870	15870	15870	15870	0
121	20240426	164300	198054210	15870	15870	15870	15870	0
122	20240426	164200	198054210	15870	15870	15870	15870	199
123	20240426	164100	198054210	15870	15870	15870	15870	0
124	20240426	164000	198054210	15870	15870	15870	15870	0
125	20240426	163900	198054210	15870	15870	15870	15870	0
126	20240426	163800	198054210	15870	15870	15870	15870	0
127	20240426	163700	198054210	15870	15870	15870	15870	0
128	20240426	163600	198054210	15870	15870	15870	15870	0
129	20240426	163500	198054210	15870	15870	15870	15870	0
130	20240426	163400	198054210	15870	15870	15870	15870	0
131	20240426	163300	198054210	15870	15870	15870	15870	0
132	20240426	163200	198054210	15870	15870	15870	15870	0
133	20240426	163100	198054210	15870	15870	15870	15870	0
134	20240426	163000	198054210	15870	15870	15870	15870	0
135	20240426	162900	198054210	15870	15870	15870	15870	0
136	20240426	162800	198054210	15870	15870	15870	15870	0
137	20240426	162700	198054210	15870	15870	15870	15870	0
138	20240426	162600	198054210	15870	15870	15870	15870	0
139	20240426	162500	198054210	15870	15870	15870	15870	0
140	20240426	162400	198054210	15870	15870	15870	15870	0
141	20240426	162300	198054210	15870	15870	15870	15870	0
142	20240426	162200	198054210	15870	15870	15870	15870	0
143	20240426	162100	198054210	15870	15870	15870	15870	0
144	20240426	162000	198054210	15870	15870	15870	15870	0
145	20240426	161900	198054210	15870	15870	15870	15870	0
146	20240426	161800	198054210	15870	15870	15870	15870	0
147	20240426	161700	198054210	15870	15870	15870	15870	0
148	20240426	161600	198054210	15870	15870	15870	15870	0
149	20240426	161500	198054210	15870	15870	15870	15870	0
150	20240426	161400	198054210	15870	15870	15870	15870	0
151	20240426	161300	198054210	15870	15870	15870	15870	0
152	20240426	161200	198054210	15870	15870	15870	15870	199
153	20240426	161100	198054210	15870	15870	15870	15870	0
154	20240426	161000	198054210	15870	15870	15870	15870	0
155	20240426	160900	198054210	15870	15870	15870	15870	0
156	20240426	160800	198054210	15870	15870	15870	15870	0
157	20240426	160700	198054210	15870	15870	15870	15870	0
158	20240426	160600	198054210	15870	15870	15870	15870	0
159	20240426	160500	198054210	15870	15870	15870	15870	0
160	20240426	160400	198054210	15870	15870	15870	15870	0
161	20240426	160300	198054210	15870	15870	15870	15870	0
162	20240426	160200	198054210	15870	15870	15870	15870	0
163	20240426	160100	198054210	15870	15870	15870	15870	0
164	20240426	160000	198054210	15870	15870	15870	15870	0
165	20240426	155900	198054210	15870	15870	15870	15870	0
166	20240426	155800	198054210	15870	15870	15870	15870	0
167	20240426	155700	198054210	15870	15870	15870	15870	0
168	20240426	155600	198054210	15870	15870	15870	15870	0
169	20240426	155500	198054210	15870	15870	15870	15870	0
170	20240426	155400	198054210	15870	15870	15870	15870	0
171	20240426	155300	198054210	15870	15870	15870	15870	0
172	20240426	155200	198054210	15870	15870	15870	15870	0
173	20240426	155100	198054210	15870	15870	15870	15870	0
174	20240426	155000	198054210	15870	15870	15870	15870	0
175	20240426	154900	198054210	15870	15870	15870	15870	0
176	20240426	154800	198054210	15870	15870	15870	15870	0
177	20240426	154700	198054210	15870	15870	15870	15870	0
178	20240426	154600	198054210	15870	15870	15870	15870	0
179	20240426	154500	198054210	15870	15870	15870	15870	0
180	20240426	154400	198054210	15870	15870	15870	15870	0
181	20240426	154300	198054210	15870	15870	15870	15870	0
182	20240426	154200	198054210	15870	15870	15870	15870	199
183	20240426	154100	198054210	15870	15870	15870	15870	0
184	20240426	154000	198054210	15870	15870	15870	15870	0
185	20240426	153900	198054210	15870	15870	15870	15870	0
186	20240426	153800	198054210	15870	15870	15870	15870	0
187	20240426	153700	198054210	15870	15870	15870	15870	0
188	20240426	153600	198054210	15870	15870	15870	15870	0
189	20240426	153500	198054210	15870	15870	15870	15870	0
190	20240426	153400	198054210	15870	15870	15870	15870	0
191	20240426	153300	198054210	15870	15870	15870	15870	0
192	20240426	153200	198054210	15870	15870	15870	15870	0
193	20240426	153100	198054210	15870	15870	15870	15870	0
194	20240426	153000	198054210	15870	15870	15870	15870	199
195	20240426	152900	194896080	15840	15840	15840	15840	0
196	20240426	152800	194896080	15840	15840	15840	15840	0
197	20240426	152700	194896080	15840	15840	15840	15840	0
198	20240426	152600	194896080	15840	15840	15840	15840	0
199	20240426	152500	194896080	15840	15840	15840	15840	0
200	20240426	152400	194896080	15840	15840	15840	15840	0
201	20240426	152300	194896080	15840	15840	15840	15840	0
202	20240426	152200	194896080	15840	15840	15840	15840	0
203	20240426	152100	194896080	15840	15840	15840	15840	0
204	20240426	152000	194896080	15840	15840	15840	15840	0
205	20240426	151900	194896080	15840	15830	15840	15830	13
206	20240426	151800	194690240	15850	15850	15850	15850	0
207	20240426	151700	194690240	15850	15850	15850	15850	0
208	20240426	151600	194690240	15850	15850	15850	15850	0
209	20240426	151500	194690240	15850	15850	15850	15660	8
210	20240426	151400	194563640	15850	15850	15850	15850	0
211	20240426	151300	194563640	15850	15850	15850	15850	0
212	20240426	151200	194563640	15850	15850	15850	15850	0
213	20240426	151100	194563640	15850	15830	15850	15830	3
214	20240426	151000	194516120	15640	15700	15700	15640	7
215	20240426	150900	194406520	15850	15850	15850	15850	0
216	20240426	150800	194406520	15850	15850	15850	15850	0
217	20240426	150700	194406520	15850	15770	15850	15770	4
218	20240426	150600	194343360	15760	15750	15760	15750	9
219	20240426	150500	194201580	15700	15720	15720	15690	97
220	20240426	150400	192678680	15860	15860	15860	15860	0
221	20240426	150300	192678680	15860	15860	15860	15860	1
222	20240426	150200	192662820	15860	15860	15860	15860	1
223	20240426	150100	192646960	15860	15860	15860	15860	11
224	20240426	150000	192472500	15860	15850	15860	15850	3
225	20240426	145900	192424930	15860	15860	15860	15860	0
226	20240426	145800	192424930	15860	15860	15860	15860	0
227	20240426	145700	192424930	15860	15860	15860	15860	1
228	20240426	145600	192409070	15860	15860	15860	15860	0
229	20240426	145500	192409070	15860	15860	15860	15860	0
230	20240426	145400	192409070	15860	15860	15860	15860	0
231	20240426	145300	192409070	15860	15860	15860	15860	0
232	20240426	145200	192409070	15860	15860	15860	15860	0
233	20240426	145100	192409070	15860	15860	15860	15860	0
234	20240426	145000	192409070	15860	15640	15860	15640	60
235	20240426	144900	191469010	15670	15680	15680	15670	6
236	20240426	144800	191374960	15870	15870	15870	15870	0
237	20240426	144700	191374960	15870	15870	15870	15870	0
238	20240426	144600	191374960	15870	15870	15870	15870	0
239	20240426	144500	191374960	15870	15640	15870	15640	36
240	20240426	144400	190810210	15720	15640	15720	15640	217
241	20240426	144300	187412310	15680	15670	15680	15640	11
242	20240426	144200	187240050	15670	15670	15670	15670	0
243	20240426	144100	187240050	15670	15670	15670	15670	0
244	20240426	144000	187240050	15670	15670	15670	15670	65
245	20240426	143900	186221500	15680	15680	15680	15680	0
246	20240426	143800	186221500	15680	15680	15680	15680	5
247	20240426	143700	186143100	15670	15670	15670	15670	0
248	20240426	143600	186143100	15670	15670	15670	15670	0
249	20240426	143500	186143100	15670	15670	15670	15670	0
250	20240426	143400	186143100	15670	15670	15670	15670	0
251	20240426	143300	186143100	15670	15670	15670	15670	0
252	20240426	143200	186143100	15670	15670	15670	15670	0
253	20240426	143100	186143100	15670	15670	15670	15670	0
254	20240426	143000	186143100	15670	15670	15670	15670	1
255	20240426	142900	186127430	15670	15670	15670	15670	0
256	20240426	142800	186127430	15670	15690	15690	15670	11
257	20240426	142700	185954860	15690	15690	15690	15690	6
258	20240426	142600	185860720	15720	15720	15720	15720	3
259	20240426	142500	185813560	15670	15680	15680	15670	160
260	20240426	142400	183306350	15670	15670	15670	15670	0
261	20240426	142300	183306350	15670	15670	15670	15670	0
262	20240426	142200	183306350	15670	15670	15670	15670	0
263	20240426	142100	183306350	15670	15670	15670	15670	0
264	20240426	142000	183306350	15670	15760	15760	15670	1078
265	20240426	141900	166362600	15760	15760	15760	15760	0
266	20240426	141800	166362600	15760	15760	15760	15760	0
267	20240426	141700	166362600	15760	15760	15760	15760	0
268	20240426	141600	166362600	15760	15770	15770	15760	27
269	20240426	141500	165937060	15770	15770	15770	15770	0
270	20240426	141400	165937060	15770	15770	15770	15770	0
271	20240426	141300	165937060	15770	15770	15770	15770	0
272	20240426	141200	165937060	15770	15770	15770	15770	0
273	20240426	141100	165937060	15770	15770	15770	15770	0
274	20240426	141000	165937060	15770	15770	15770	15770	1
275	20240426	140900	165921290	15870	15870	15870	15870	2
276	20240426	140800	165889550	15870	15870	15870	15870	0
277	20240426	140700	165889550	15870	15870	15870	15870	0
278	20240426	140600	165889550	15870	15870	15870	15870	0
279	20240426	140500	165889550	15870	15860	15870	15860	7
280	20240426	140400	165778510	15870	15870	15870	15870	3
281	20240426	140300	165730900	15870	15870	15870	15870	0
282	20240426	140200	165730900	15870	15870	15870	15870	0
283	20240426	140100	165730900	15870	15870	15870	15870	0
284	20240426	140000	165730900	15870	15870	15870	15870	0
285	20240426	135900	165730900	15870	15870	15870	15870	2
286	20240426	135800	165699160	15870	15870	15870	15870	0
287	20240426	135700	165699160	15870	15870	15870	15870	0
288	20240426	135600	165699160	15870	15870	15870	15870	0
289	20240426	135500	165699160	15870	15870	15870	15870	0
290	20240426	135400	165699160	15870	15870	15870	15870	0
291	20240426	135300	165699160	15870	15870	15870	15870	0
292	20240426	135200	165699160	15870	15870	15870	15870	0
293	20240426	135100	165699160	15870	15870	15870	15870	12
294	20240426	135000	165508720	15870	15870	15870	15870	0
295	20240426	134900	165508720	15870	15870	15870	15870	64
296	20240426	134800	164493040	15870	15870	15870	15870	20
297	20240426	134700	164175640	15880	15880	15880	15880	0
298	20240426	134600	164175640	15880	15880	15880	15880	0
299	20240426	134500	164175640	15880	15880	15880	15880	0
300	20240426	134400	164175640	15880	15880	15880	15880	0
301	20240426	134300	164175640	15880	15880	15880	15880	0
302	20240426	134200	164175640	15880	15880	15880	15880	2
303	20240426	134100	164143880	15880	15880	15880	15880	39
304	20240426	134000	163524560	15880	15870	15880	15870	167
305	20240426	133900	160872660	15870	15870	15870	15870	64
306	20240426	133800	159856980	15870	15800	15870	15780	72
307	20240426	133700	158719610	15800	15780	15800	15780	2
308	20240426	133600	158688030	15780	15780	15780	15780	132
309	20240426	133500	156605070	15780	15780	15780	15780	0
310	20240426	133400	156605070	15780	15780	15780	15780	0
311	20240426	133300	156605070	15780	15780	15780	15780	62
312	20240426	133200	155626710	15790	15790	15790	15790	0
313	20240426	133100	155626710	15790	15790	15790	15790	2
314	20240426	133000	155595130	15750	15750	15750	15750	0
315	20240426	132900	155595130	15750	15750	15750	15750	0
316	20240426	132800	155595130	15750	15750	15750	15750	0
317	20240426	132700	155595130	15750	15750	15750	15750	0
318	20240426	132600	155595130	15750	15750	15750	15750	0
319	20240426	132500	155595130	15750	15750	15750	15750	0
320	20240426	132400	155595130	15750	15750	15750	15750	0
321	20240426	132300	155595130	15750	15750	15750	15750	8
322	20240426	132200	155469130	15750	15750	15750	15750	1
323	20240426	132100	155453380	15750	15750	15750	15750	0
324	20240426	132000	155453380	15750	15750	15750	15750	0
325	20240426	131900	155453380	15750	15750	15750	15750	0
326	20240426	131800	155453380	15750	15750	15750	15750	16
327	20240426	131700	155201380	15750	15750	15750	15750	0
328	20240426	131600	155201380	15750	15750	15750	15750	0
329	20240426	131500	155201380	15750	15750	15750	15750	0
330	20240426	131400	155201380	15750	15750	15750	15750	0
331	20240426	131300	155201380	15750	15750	15750	15750	0
332	20240426	131200	155201380	15750	15750	15750	15750	0
333	20240426	131100	155201380	15750	15750	15750	15750	0
334	20240426	131000	155201380	15750	15750	15750	15750	0
335	20240426	130900	155201380	15750	15750	15750	15750	0
336	20240426	130800	155201380	15750	15750	15750	15750	0
337	20240426	130700	155201380	15750	15750	15750	15750	0
338	20240426	130600	155201380	15750	15750	15750	15750	0
339	20240426	130500	155201380	15750	15750	15750	15750	0
340	20240426	130400	155201380	15750	15760	15760	15750	3
341	20240426	130300	155154110	15880	15880	15880	15880	0
342	20240426	130200	155154110	15880	15880	15880	15880	1
343	20240426	130100	155138230	15880	15880	15880	15880	6
344	20240426	130000	155042950	15880	15880	15880	15880	3
345	20240426	125900	154995310	15880	15880	15880	15880	0
346	20240426	125800	154995310	15880	15880	15880	15880	0
347	20240426	125700	154995310	15880	15880	15880	15880	0
348	20240426	125600	154995310	15880	15790	15880	15790	34
349	20240426	125500	154456880	15790	15730	15790	15720	164
350	20240426	125400	151875520	15740	15740	15740	15740	38
351	20240426	125300	151277400	15760	15760	15760	15760	0
352	20240426	125200	151277400	15760	15760	15760	15760	20
353	20240426	125100	150962200	15780	15780	15780	15780	0
354	20240426	125000	150962200	15780	15780	15780	15780	0
355	20240426	124900	150962200	15780	15780	15780	15780	0
356	20240426	124800	150962200	15780	15780	15780	15780	0
357	20240426	124700	150962200	15780	15780	15780	15780	0
358	20240426	124600	150962200	15780	15780	15780	15780	0
359	20240426	124500	150962200	15780	15780	15780	15780	1
360	20240426	124400	150946420	15730	15730	15730	15730	0
361	20240426	124300	150946420	15730	15730	15730	15730	1
362	20240426	124200	150930690	15790	15790	15790	15790	0
363	20240426	124100	150930690	15790	15790	15790	15790	0
364	20240426	124000	150930690	15790	15740	15790	15730	8
365	20240426	123900	150804740	15790	15790	15790	15790	0
366	20240426	123800	150804740	15790	15790	15790	15790	0
367	20240426	123700	150804740	15790	15790	15790	15790	0
368	20240426	123600	150804740	15790	15790	15790	15790	0
369	20240426	123500	150804740	15790	15720	15790	15720	10
370	20240426	123400	150647350	15790	15790	15790	15790	0
371	20240426	123300	150647350	15790	15730	15790	15720	31
372	20240426	123200	150159920	15790	15790	15790	15790	0
373	20240426	123100	150159920	15790	15790	15790	15790	0
374	20240426	123000	150159920	15790	15720	15790	15720	45
375	20240426	122900	149451830	15720	15720	15720	15720	42
376	20240426	122800	148791590	15760	15760	15760	15760	0
377	20240426	122700	148791590	15760	15760	15760	15760	2
378	20240426	122600	148760070	15780	15780	15780	15780	1
379	20240426	122500	148744290	15710	15780	15780	15710	62
380	20240426	122400	147766630	15720	15720	15720	15720	0
381	20240426	122300	147766630	15720	15720	15720	15720	0
382	20240426	122200	147766630	15720	15720	15720	15720	0
383	20240426	122100	147766630	15720	15720	15720	15720	0
384	20240426	122000	147766630	15720	15770	15770	15710	284
385	20240426	121900	143302540	15900	15900	15900	15900	0
386	20240426	121800	143302540	15900	15900	15900	15900	0
387	20240426	121700	143302540	15900	15900	15900	15900	0
388	20240426	121600	143302540	15900	15890	15900	15890	79
389	20240426	121500	142046950	15890	15760	15890	15750	25
390	20240426	121400	141651490	15770	15770	15770	15770	15
391	20240426	121300	141414940	15850	15850	15850	15850	0
392	20240426	121200	141414940	15850	15850	15850	15850	0
393	20240426	121100	141414940	15850	15850	15850	15850	0
394	20240426	121000	141414940	15850	15850	15850	15850	0
395	20240426	120900	141414940	15850	15850	15850	15850	0
396	20240426	120800	141414940	15850	15850	15850	15850	0
397	20240426	120700	141414940	15850	15850	15850	15850	21
398	20240426	120600	141082090	15850	15850	15850	15850	0
399	20240426	120500	141082090	15850	15850	15850	15850	0
400	20240426	120400	141082090	15850	15850	15850	15850	0
401	20240426	120300	141082090	15850	15850	15850	15850	0
402	20240426	120200	141082090	15850	15850	15850	15850	0
403	20240426	120100	141082090	15850	15850	15850	15850	0
404	20240426	120000	141082090	15850	15850	15850	15850	10
405	20240426	115900	140923590	15860	15860	15860	15860	0
406	20240426	115800	140923590	15860	15860	15860	15860	0
407	20240426	115700	140923590	15860	15860	15860	15860	0
408	20240426	115600	140923590	15860	15860	15860	15860	0
409	20240426	115500	140923590	15860	15860	15860	15770	3
410	20240426	115400	140876100	15860	15860	15860	15860	1
411	20240426	115300	140860240	15760	15830	15870	15750	335
412	20240426	115200	135564480	15870	15870	15870	15870	2
413	20240426	115100	135532740	15880	15880	15880	15880	0
414	20240426	115000	135532740	15880	15880	15880	15880	0
415	20240426	114900	135532740	15880	15880	15880	15880	0
416	20240426	114800	135532740	15880	15880	15880	15880	0
417	20240426	114700	135532740	15880	15880	15880	15880	0
418	20240426	114600	135532740	15880	15880	15880	15880	0
419	20240426	114500	135532740	15880	15840	15880	15830	53
420	20240426	114400	134693690	15860	15860	15860	15860	87
421	20240426	114300	133313870	15860	15890	15890	15860	20
422	20240426	114200	132996370	15900	15900	15900	15900	0
423	20240426	114100	132996370	15900	15900	15900	15900	0
424	20240426	114000	132996370	15900	15900	15900	15900	0
425	20240426	113900	132996370	15900	15900	15900	15900	0
426	20240426	113800	132996370	15900	15900	15900	15900	0
427	20240426	113700	132996370	15900	15900	15900	15900	0
428	20240426	113600	132996370	15900	15900	15900	15900	1
429	20240426	113500	132980470	15900	15900	15900	15900	0
430	20240426	113400	132980470	15900	15900	15900	15900	0
431	20240426	113300	132980470	15900	15900	15900	15900	0
432	20240426	113200	132980470	15900	15900	15900	15900	1
433	20240426	113100	132964570	15900	15900	15900	15900	0
434	20240426	113000	132964570	15900	15900	15900	15900	1
435	20240426	112900	132948670	15900	15900	15900	15900	0
436	20240426	112800	132948670	15900	15900	15900	15900	0
437	20240426	112700	132948670	15900	15900	15900	15900	0
438	20240426	112600	132948670	15900	15900	15900	15900	2
439	20240426	112500	132916870	15900	15900	15900	15900	0
440	20240426	112400	132916870	15900	15900	15900	15900	0
441	20240426	112300	132916870	15900	15900	15900	15900	0
442	20240426	112200	132916870	15900	15900	15900	15900	0
443	20240426	112100	132916870	15900	15900	15900	15900	0
444	20240426	112000	132916870	15900	15900	15900	15900	1
445	20240426	111900	132900970	15870	15870	15870	15870	0
446	20240426	111800	132900970	15870	15870	15870	15870	8
447	20240426	111700	132774010	15900	15900	15900	15900	58
448	20240426	111600	131851810	15960	15960	15960	15960	0
449	20240426	111500	131851810	15960	15960	15960	15960	0
450	20240426	111400	131851810	15960	15960	15960	15960	0
451	20240426	111300	131851810	15960	15960	15960	15960	1
452	20240426	111200	131835850	15960	15960	15960	15960	0
453	20240426	111100	131835850	15960	15870	15960	15870	821
454	20240426	111000	118804780	15970	15970	15970	15970	4
455	20240426	110900	118740900	15970	15970	15970	15970	0
456	20240426	110800	118740900	15970	15970	15970	15970	1
457	20240426	110700	118724930	15970	15970	15970	15970	20
458	20240426	110600	118405530	15970	15970	15970	15970	0
459	20240426	110500	118405530	15970	15920	15970	15920	2
460	20240426	110400	118373640	15970	15970	15970	15970	9
461	20240426	110300	118229910	15970	15970	15970	15970	0
462	20240426	110200	118229910	15970	15920	15970	15920	3
463	20240426	110100	118182050	15970	15970	15970	15970	0
464	20240426	110000	118182050	15970	15970	15970	15970	0
465	20240426	105900	118182050	15970	15870	15970	15870	234
466	20240426	105800	114455600	15870	15870	15870	15870	0
467	20240426	105700	114455600	15870	15840	15870	15840	11
468	20240426	105600	114281330	15870	15870	15870	15870	0
469	20240426	105500	114281330	15870	15870	15870	15870	0
470	20240426	105400	114281330	15870	15870	15870	15870	0
471	20240426	105300	114281330	15870	15830	15870	15830	43
472	20240426	105200	113600600	15880	15880	15880	15880	0
473	20240426	105100	113600600	15880	15880	15880	15880	0
474	20240426	105000	113600600	15880	15830	15880	15830	42
475	20240426	104900	112934740	15830	15830	15830	15830	0
476	20240426	104800	112934740	15830	15830	15830	15830	0
477	20240426	104700	112934740	15830	15830	15830	15830	9
478	20240426	104600	112792270	15820	15820	15820	15820	0
479	20240426	104500	112792270	15820	15820	15820	15820	0
480	20240426	104400	112792270	15820	15820	15820	15820	0
481	20240426	104300	112792270	15820	15820	15820	15820	0
482	20240426	104200	112792270	15820	15820	15820	15820	0
483	20240426	104100	112792270	15820	15820	15820	15820	0
484	20240426	104000	112792270	15820	15820	15820	15820	0
485	20240426	103900	112792270	15820	15820	15820	15820	0
486	20240426	103800	112792270	15820	15820	15820	15820	0
487	20240426	103700	112792270	15820	15870	15890	15820	25
488	20240426	103600	112395860	15870	15870	15870	15870	64
489	20240426	103500	111380180	15870	15870	15870	15870	0
490	20240426	103400	111380180	15870	15870	15870	15870	0
491	20240426	103300	111380180	15870	15870	15870	15870	0
492	20240426	103200	111380180	15870	15870	15870	15870	0
493	20240426	103100	111380180	15870	15830	15870	15830	187
494	20240426	103000	108419890	15830	15830	15830	15830	2
495	20240426	102900	108388230	15820	15820	15820	15820	3
496	20240426	102800	108340770	15820	15820	15820	15820	0
497	20240426	102700	108340770	15820	15820	15820	15820	18
498	20240426	102600	108056010	15820	15830	15830	15820	8
499	20240426	102500	107929440	15890	15890	15890	15890	0
500	20240426	102400	107929440	15890	15890	15890	15890	0
501	20240426	102300	107929440	15890	15890	15890	15890	0
502	20240426	102200	107929440	15890	15890	15890	15890	0
503	20240426	102100	107929440	15890	15890	15890	15890	120
504	20240426	102000	106022640	15890	15890	15890	15890	1
505	20240426	101900	106006750	15790	15790	15790	15790	0
506	20240426	101800	106006750	15790	15900	15900	15790	68
507	20240426	101700	104926310	15900	15790	15900	15790	77
508	20240426	101600	103705180	15790	15760	15790	15710	366
509	20240426	101500	97947370	15760	15770	15770	15760	100
510	20240426	101400	96370630	15770	15780	15780	15770	301
511	20240426	101300	91623690	15770	15770	15770	15770	0
512	20240426	101200	91623690	15770	15810	15810	15770	80
513	20240426	101100	90361900	15870	15850	15870	15850	10
514	20240426	101000	90203280	15860	15760	15860	15760	65
515	20240426	100900	89178680	15790	15810	15810	15790	138
516	20240426	100800	86997770	15810	15860	15870	15810	182
517	20240426	100700	84112850	15870	15870	15870	15870	10
518	20240426	100600	83954150	15900	15900	15900	15900	7
519	20240426	100500	83842850	15900	15900	15900	15900	0
520	20240426	100400	83842850	15900	15900	15900	15900	93
521	20240426	100300	82364150	15900	15900	15900	15900	3
522	20240426	100200	82316450	15900	15900	15900	15900	0
523	20240426	100100	82316450	15900	15900	15900	15900	1
524	20240426	100000	82300550	15900	15900	15900	15900	0
525	20240426	095900	82300550	15900	15900	15900	15900	11
526	20240426	095800	82125650	15910	15910	15910	15910	1
527	20240426	095700	82109740	15990	15990	15990	15990	0
528	20240426	095600	82109740	15990	15990	15990	15990	0
529	20240426	095500	82109740	15990	15990	15990	15990	0
530	20240426	095400	82109740	15990	15990	15990	15990	0
531	20240426	095300	82109740	15990	15990	15990	15990	0
532	20240426	095200	82109740	15990	15990	15990	15990	1
533	20240426	095100	82093750	15990	15990	15990	15990	10
534	20240426	095000	81933850	15990	15980	15990	15980	199
535	20240426	094900	78752440	15990	15990	15990	15990	0
536	20240426	094800	78752440	15990	15990	15990	15990	0
537	20240426	094700	78752440	15990	15870	15990	15860	180
538	20240426	094600	75895240	15880	15880	15880	15880	0
539	20240426	094500	75895240	15880	15880	15880	15880	1
540	20240426	094400	75879360	16000	16000	16000	16000	0
541	20240426	094300	75879360	16000	16000	16000	16000	0
542	20240426	094200	75879360	16000	16000	16000	16000	0
543	20240426	094100	75879360	16000	16000	16000	16000	0
544	20240426	094000	75879360	16000	15850	16000	15850	11
545	20240426	093900	75703680	15850	15850	15850	15850	1
546	20240426	093800	75687830	15850	15850	15850	15850	0
547	20240426	093700	75687830	15850	15850	15850	15850	0
548	20240426	093600	75687830	15850	15850	15850	15850	0
549	20240426	093500	75687830	15850	15870	15870	15850	85
550	20240426	093400	74340330	15850	15850	15860	15850	153
551	20240426	093300	71915170	15860	15880	15880	15860	71
552	20240426	093200	70788890	15850	16000	16000	15850	134
553	20240426	093100	68663160	16000	16000	16000	16000	43
554	20240426	093000	67975160	16000	16000	16000	16000	3
555	20240426	092900	67927160	16000	16100	16100	16000	33
556	20240426	092800	67398460	16020	16100	16100	16020	209
557	20240426	092700	64049640	16100	16110	16110	16020	304
558	20240426	092600	59171890	16110	16110	16110	16110	2
559	20240426	092500	59139670	16110	16100	16120	16100	105
560	20240426	092400	57447310	16120	16120	16120	16120	50
561	20240426	092300	56641310	16120	16050	16120	16050	12
562	20240426	092200	56448500	16150	16140	16150	16140	13
563	20240426	092100	56238620	16150	16070	16150	16050	68
564	20240426	092000	55145400	16150	16130	16150	16070	109
565	20240426	091900	53385350	16150	16140	16150	16140	41
566	20240426	091800	52723260	16150	16150	16150	16150	6
567	20240426	091700	52626360	16150	16130	16150	16130	21
568	20240426	091600	52287530	16130	16080	16130	16070	591
569	20240426	091500	42765670	16080	16080	16080	16080	8
570	20240426	091400	42637030	16120	16120	16120	16120	0
571	20240426	091300	42637030	16120	16080	16120	16080	2
572	20240426	091200	42604830	16070	16070	16070	16070	15
573	20240426	091100	42363780	16150	16150	16150	16100	263
574	20240426	091000	38129180	16100	16100	16190	16100	289
575	20240426	090900	33461930	16100	16060	16100	16060	119
576	20240426	090800	31546750	16100	16050	16100	16050	12
577	20240426	090700	31353600	16190	15950	16300	15910	381
578	20240426	090600	25229070	16000	15870	16000	15870	946
579	20240426	090500	10119860	15870	15800	15870	15800	191
580	20240426	090400	7093650	15790	15790	15790	15790	3
581	20240426	090300	7046280	15750	15750	15750	15750	0
582	20240426	090200	7046280	15750	15790	15790	15750	100
583	20240426	090100	5471110	15940	15920	15940	15920	9
584	20240426	090000	5327670	15730	15990	15990	15730	334