KissMeData/036220/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	191900	1041654370	15260	15260	15260	15260	1678
3	20240426	191800	1041654370	15260	15260	15260	15260	0
4	20240426	191700	1041654370	15260	15260	15260	15260	0
5	20240426	191600	1041654370	15260	15260	15260	15260	0
6	20240426	191500	1041654370	15260	15260	15260	15260	0
7	20240426	191400	1041654370	15260	15260	15260	15260	0
8	20240426	191300	1041654370	15260	15260	15260	15260	0
9	20240426	191200	1041654370	15260	15260	15260	15260	0
10	20240426	191100	1041654370	15260	15260	15260	15260	0
11	20240426	191000	1041654370	15260	15260	15260	15260	0
12	20240426	190900	1041654370	15260	15260	15260	15260	0
13	20240426	190800	1041654370	15260	15260	15260	15260	0
14	20240426	190700	1041654370	15260	15260	15260	15260	0
15	20240426	190600	1041654370	15260	15260	15260	15260	0
16	20240426	190500	1041654370	15260	15260	15260	15260	0
17	20240426	190400	1041654370	15260	15260	15260	15260	0
18	20240426	190300	1041654370	15260	15260	15260	15260	0
19	20240426	190200	1041654370	15260	15260	15260	15260	0
20	20240426	190100	1041654370	15260	15260	15260	15260	0
21	20240426	190000	1041654370	15260	15260	15260	15260	0
22	20240426	185900	1041654370	15260	15260	15260	15260	0
23	20240426	185800	1041654370	15260	15260	15260	15260	0
24	20240426	185700	1041654370	15260	15260	15260	15260	0
25	20240426	185600	1041654370	15260	15260	15260	15260	0
26	20240426	185500	1041654370	15260	15260	15260	15260	0
27	20240426	185400	1041654370	15260	15260	15260	15260	0
28	20240426	185300	1041654370	15260	15260	15260	15260	0
29	20240426	185200	1041654370	15260	15260	15260	15260	0
30	20240426	185100	1041654370	15260	15260	15260	15260	0
31	20240426	185000	1041654370	15260	15260	15260	15260	0
32	20240426	184900	1041654370	15260	15260	15260	15260	1678
33	20240426	184800	1041654370	15260	15260	15260	15260	0
34	20240426	184700	1041654370	15260	15260	15260	15260	0
35	20240426	184600	1041654370	15260	15260	15260	15260	0
36	20240426	184500	1041654370	15260	15260	15260	15260	0
37	20240426	184400	1041654370	15260	15260	15260	15260	0
38	20240426	184300	1041654370	15260	15260	15260	15260	0
39	20240426	184200	1041654370	15260	15260	15260	15260	0
40	20240426	184100	1041654370	15260	15260	15260	15260	0
41	20240426	184000	1041654370	15260	15260	15260	15260	0
42	20240426	183900	1041654370	15260	15260	15260	15260	0
43	20240426	183800	1041654370	15260	15260	15260	15260	0
44	20240426	183700	1041654370	15260	15260	15260	15260	0
45	20240426	183600	1041654370	15260	15260	15260	15260	0
46	20240426	183500	1041654370	15260	15260	15260	15260	0
47	20240426	183400	1041654370	15260	15260	15260	15260	0
48	20240426	183300	1041654370	15260	15260	15260	15260	0
49	20240426	183200	1041654370	15260	15260	15260	15260	0
50	20240426	183100	1041654370	15260	15260	15260	15260	0
51	20240426	183000	1041654370	15260	15260	15260	15260	0
52	20240426	182900	1041654370	15260	15260	15260	15260	0
53	20240426	182800	1041654370	15260	15260	15260	15260	0
54	20240426	182700	1041654370	15260	15260	15260	15260	0
55	20240426	182600	1041654370	15260	15260	15260	15260	0
56	20240426	182500	1041654370	15260	15260	15260	15260	0
57	20240426	182400	1041654370	15260	15260	15260	15260	0
58	20240426	182300	1041654370	15260	15260	15260	15260	0
59	20240426	182200	1041654370	15260	15260	15260	15260	0
60	20240426	182100	1041654370	15260	15260	15260	15260	0
61	20240426	182000	1041654370	15260	15260	15260	15260	0
62	20240426	181900	1041654370	15260	15260	15260	15260	1678
63	20240426	181800	1041654370	15260	15260	15260	15260	0
64	20240426	181700	1041654370	15260	15260	15260	15260	0
65	20240426	181600	1041654370	15260	15260	15260	15260	0
66	20240426	181500	1041654370	15260	15260	15260	15260	0
67	20240426	181400	1041654370	15260	15260	15260	15260	0
68	20240426	181300	1041654370	15260	15260	15260	15260	0
69	20240426	181200	1041654370	15260	15260	15260	15260	0
70	20240426	181100	1041654370	15260	15260	15260	15260	0
71	20240426	181000	1041654370	15260	15260	15260	15260	0
72	20240426	180900	1041654370	15260	15260	15260	15260	0
73	20240426	180800	1041654370	15260	15260	15260	15260	0
74	20240426	180700	1041654370	15260	15260	15260	15260	0
75	20240426	180600	1041654370	15260	15260	15260	15260	0
76	20240426	180500	1041654370	15260	15260	15260	15260	0
77	20240426	180400	1041654370	15260	15260	15260	15260	0
78	20240426	180300	1041654370	15260	15260	15260	15260	0
79	20240426	180200	1041654370	15260	15260	15260	15260	0
80	20240426	180100	1041654370	15260	15260	15260	15260	0
81	20240426	180000	1041654370	15260	15260	15260	15260	0
82	20240426	175900	1041654370	15260	15260	15260	15260	0
83	20240426	175800	1041654370	15260	15260	15260	15260	0
84	20240426	175700	1041654370	15260	15260	15260	15260	0
85	20240426	175600	1041654370	15260	15260	15260	15260	0
86	20240426	175500	1041654370	15260	15260	15260	15260	0
87	20240426	175400	1041654370	15260	15260	15260	15260	0
88	20240426	175300	1041654370	15260	15260	15260	15260	0
89	20240426	175200	1041654370	15260	15260	15260	15260	0
90	20240426	175100	1041654370	15260	15260	15260	15260	0
91	20240426	175000	1041654370	15260	15260	15260	15260	0
92	20240426	174900	1041654370	15260	15260	15260	15260	1678
93	20240426	174800	1041654370	15260	15260	15260	15260	0
94	20240426	174700	1041654370	15260	15260	15260	15260	0
95	20240426	174600	1041654370	15260	15260	15260	15260	0
96	20240426	174500	1041654370	15260	15260	15260	15260	0
97	20240426	174400	1041654370	15260	15260	15260	15260	0
98	20240426	174300	1041654370	15260	15260	15260	15260	0
99	20240426	174200	1041654370	15260	15260	15260	15260	0
100	20240426	174100	1041654370	15260	15260	15260	15260	0
101	20240426	174000	1041654370	15260	15260	15260	15260	0
102	20240426	173900	1041654370	15260	15260	15260	15260	0
103	20240426	173800	1041654370	15260	15260	15260	15260	0
104	20240426	173700	1041654370	15260	15260	15260	15260	0
105	20240426	173600	1041654370	15260	15260	15260	15260	0
106	20240426	173500	1041654370	15260	15260	15260	15260	0
107	20240426	173400	1041654370	15260	15260	15260	15260	0
108	20240426	173300	1041654370	15260	15260	15260	15260	0
109	20240426	173200	1041654370	15260	15260	15260	15260	0
110	20240426	173100	1041654370	15260	15260	15260	15260	0
111	20240426	173000	1041654370	15260	15260	15260	15260	0
112	20240426	172900	1041654370	15260	15260	15260	15260	0
113	20240426	172800	1041654370	15260	15260	15260	15260	0
114	20240426	172700	1041654370	15260	15260	15260	15260	0
115	20240426	172600	1041654370	15260	15260	15260	15260	0
116	20240426	172500	1041654370	15260	15260	15260	15260	0
117	20240426	172400	1041654370	15260	15260	15260	15260	0
118	20240426	172300	1041654370	15260	15260	15260	15260	0
119	20240426	172200	1041654370	15260	15260	15260	15260	0
120	20240426	172100	1041654370	15260	15260	15260	15260	0
121	20240426	172000	1041654370	15260	15260	15260	15260	0
122	20240426	171900	1041654370	15260	15260	15260	15260	1678
123	20240426	171800	1041654370	15260	15260	15260	15260	0
124	20240426	171700	1041654370	15260	15260	15260	15260	0
125	20240426	171600	1041654370	15260	15260	15260	15260	0
126	20240426	171500	1041654370	15260	15260	15260	15260	0
127	20240426	171400	1041654370	15260	15260	15260	15260	0
128	20240426	171300	1041654370	15260	15260	15260	15260	0
129	20240426	171200	1041654370	15260	15260	15260	15260	0
130	20240426	171100	1041654370	15260	15260	15260	15260	0
131	20240426	171000	1041654370	15260	15260	15260	15260	0
132	20240426	170900	1041654370	15260	15260	15260	15260	0
133	20240426	170800	1041654370	15260	15260	15260	15260	0
134	20240426	170700	1041654370	15260	15260	15260	15260	0
135	20240426	170600	1041654370	15260	15260	15260	15260	0
136	20240426	170500	1041654370	15260	15260	15260	15260	0
137	20240426	170400	1041654370	15260	15260	15260	15260	0
138	20240426	170300	1041654370	15260	15260	15260	15260	0
139	20240426	170200	1041654370	15260	15260	15260	15260	0
140	20240426	170100	1041654370	15260	15260	15260	15260	0
141	20240426	170000	1041654370	15260	15260	15260	15260	0
142	20240426	165900	1041654370	15260	15260	15260	15260	0
143	20240426	165800	1041654370	15260	15260	15260	15260	0
144	20240426	165700	1041654370	15260	15260	15260	15260	0
145	20240426	165600	1041654370	15260	15260	15260	15260	0
146	20240426	165500	1041654370	15260	15260	15260	15260	0
147	20240426	165400	1041654370	15260	15260	15260	15260	0
148	20240426	165300	1041654370	15260	15260	15260	15260	0
149	20240426	165200	1041654370	15260	15260	15260	15260	0
150	20240426	165100	1041654370	15260	15260	15260	15260	0
151	20240426	165000	1041654370	15260	15260	15260	15260	0
152	20240426	164900	1041654370	15260	15260	15260	15260	1678
153	20240426	164800	1041654370	15260	15260	15260	15260	0
154	20240426	164700	1041654370	15260	15260	15260	15260	0
155	20240426	164600	1041654370	15260	15260	15260	15260	0
156	20240426	164500	1041654370	15260	15260	15260	15260	0
157	20240426	164400	1041654370	15260	15260	15260	15260	0
158	20240426	164300	1041654370	15260	15260	15260	15260	0
159	20240426	164200	1041654370	15260	15260	15260	15260	0
160	20240426	164100	1041654370	15260	15260	15260	15260	0
161	20240426	164000	1041654370	15260	15260	15260	15260	0
162	20240426	163900	1041654370	15260	15260	15260	15260	0
163	20240426	163800	1041654370	15260	15260	15260	15260	0
164	20240426	163700	1041654370	15260	15260	15260	15260	0
165	20240426	163600	1041654370	15260	15260	15260	15260	0
166	20240426	163500	1041654370	15260	15260	15260	15260	0
167	20240426	163400	1041654370	15260	15260	15260	15260	0
168	20240426	163300	1041654370	15260	15260	15260	15260	0
169	20240426	163200	1041654370	15260	15260	15260	15260	0
170	20240426	163100	1041654370	15260	15260	15260	15260	0
171	20240426	163000	1041654370	15260	15260	15260	15260	0
172	20240426	162900	1041654370	15260	15260	15260	15260	0
173	20240426	162800	1041654370	15260	15260	15260	15260	0
174	20240426	162700	1041654370	15260	15260	15260	15260	0
175	20240426	162600	1041654370	15260	15260	15260	15260	0
176	20240426	162500	1041654370	15260	15260	15260	15260	0
177	20240426	162400	1041654370	15260	15260	15260	15260	0
178	20240426	162300	1041654370	15260	15260	15260	15260	0
179	20240426	162200	1041654370	15260	15260	15260	15260	0
180	20240426	162100	1041654370	15260	15260	15260	15260	0
181	20240426	162000	1041654370	15260	15260	15260	15260	0
182	20240426	161900	1041654370	15260	15260	15260	15260	1678
183	20240426	161800	1041654370	15260	15260	15260	15260	0
184	20240426	161700	1041654370	15260	15260	15260	15260	0
185	20240426	161600	1041654370	15260	15260	15260	15260	0
186	20240426	161500	1041654370	15260	15260	15260	15260	0
187	20240426	161400	1041654370	15260	15260	15260	15260	0
188	20240426	161300	1041654370	15260	15260	15260	15260	0
189	20240426	161200	1041654370	15260	15260	15260	15260	0
190	20240426	161100	1041654370	15260	15260	15260	15260	0
191	20240426	161000	1041654370	15260	15260	15260	15260	0
192	20240426	160900	1041654370	15260	15260	15260	15260	0
193	20240426	160800	1041654370	15260	15260	15260	15260	0
194	20240426	160700	1041654370	15260	15260	15260	15260	0
195	20240426	160600	1041654370	15260	15260	15260	15260	0
196	20240426	160500	1041654370	15260	15260	15260	15260	0
197	20240426	160400	1041654370	15260	15260	15260	15260	0
198	20240426	160300	1041654370	15260	15260	15260	15260	0
199	20240426	160200	1041654370	15260	15260	15260	15260	0
200	20240426	160100	1041654370	15260	15260	15260	15260	0
201	20240426	160000	1041654370	15260	15260	15260	15260	0
202	20240426	155900	1041654370	15260	15260	15260	15260	0
203	20240426	155800	1041654370	15260	15260	15260	15260	0
204	20240426	155700	1041654370	15260	15260	15260	15260	0
205	20240426	155600	1041654370	15260	15260	15260	15260	0
206	20240426	155500	1041654370	15260	15260	15260	15260	0
207	20240426	155400	1041654370	15260	15260	15260	15260	0
208	20240426	155300	1041654370	15260	15260	15260	15260	0
209	20240426	155200	1041654370	15260	15260	15260	15260	0
210	20240426	155100	1041654370	15260	15260	15260	15260	0
211	20240426	155000	1041654370	15260	15260	15260	15260	0
212	20240426	154900	1041654370	15260	15260	15260	15260	1678
213	20240426	154800	1041654370	15260	15260	15260	15260	0
214	20240426	154700	1041654370	15260	15260	15260	15260	0
215	20240426	154600	1041654370	15260	15260	15260	15260	0
216	20240426	154500	1041654370	15260	15260	15260	15260	0
217	20240426	154400	1041654370	15260	15260	15260	15260	0
218	20240426	154300	1041654370	15260	15260	15260	15260	0
219	20240426	154200	1041654370	15260	15260	15260	15260	0
220	20240426	154100	1041654370	15260	15260	15260	15260	0
221	20240426	154000	1041654370	15260	15260	15260	15260	0
222	20240426	153900	1041654370	15260	15260	15260	15260	0
223	20240426	153800	1041654370	15260	15260	15260	15260	0
224	20240426	153700	1041654370	15260	15260	15260	15260	0
225	20240426	153600	1041654370	15260	15260	15260	15260	0
226	20240426	153500	1041654370	15260	15260	15260	15260	0
227	20240426	153400	1041654370	15260	15260	15260	15260	0
228	20240426	153300	1041654370	15260	15260	15260	15260	0
229	20240426	153200	1041654370	15260	15260	15260	15260	0
230	20240426	153100	1041654370	15260	15260	15260	15260	0
231	20240426	153000	1041654370	15260	15260	15260	15260	1678
232	20240426	152900	1016048090	15240	15240	15240	15240	0
233	20240426	152800	1016048090	15240	15240	15240	15240	0
234	20240426	152700	1016048090	15240	15240	15240	15240	0
235	20240426	152600	1016048090	15240	15240	15240	15240	0
236	20240426	152500	1016048090	15240	15240	15240	15240	0
237	20240426	152400	1016048090	15240	15240	15240	15240	0
238	20240426	152300	1016048090	15240	15240	15240	15240	0
239	20240426	152200	1016048090	15240	15240	15240	15240	0
240	20240426	152100	1016048090	15240	15240	15240	15240	0
241	20240426	152000	1016048090	15240	15240	15240	15240	0
242	20240426	151900	1016048090	15240	15270	15270	15240	295
243	20240426	151800	1011549870	15270	15300	15300	15270	100
244	20240426	151700	1010022740	15300	15300	15300	15300	41
245	20240426	151600	1009395440	15310	15310	15310	15300	58
246	20240426	151500	1008507510	15310	15290	15310	15290	429
247	20240426	151400	1001941670	15280	15280	15290	15280	57
248	20240426	151300	1001070280	15280	15300	15300	15280	20
249	20240426	151200	1000764540	15300	15280	15300	15280	27
250	20240426	151100	1000351740	15300	15300	15300	15300	5
251	20240426	151000	1000275240	15300	15300	15300	15300	203
252	20240426	150900	997169340	15300	15300	15300	15300	61
253	20240426	150800	996236040	15300	15300	15310	15240	158
254	20240426	150700	993824500	15310	15200	15310	15190	1696
255	20240426	150600	968010180	15200	15180	15200	15170	222
256	20240426	150500	964640240	15180	15160	15180	15160	289
257	20240426	150400	960256010	15150	15200	15200	15150	800
258	20240426	150300	948124770	15190	15210	15220	15190	659
259	20240426	150200	938108000	15220	15220	15220	15210	428
260	20240426	150100	931594950	15210	15220	15230	15210	617
261	20240426	150000	922207910	15220	15220	15230	15220	117
262	20240426	145900	920426970	15220	15250	15250	15220	646
263	20240426	145800	910591170	15250	15260	15260	15230	58
264	20240426	145700	909707620	15270	15270	15270	15270	26
265	20240426	145600	909310600	15280	15270	15280	15220	661
266	20240426	145500	899232370	15270	15280	15280	15270	78
267	20240426	145400	898040830	15270	15300	15300	15270	246
268	20240426	145300	894281630	15300	15370	15370	15300	283
269	20240426	145200	889951620	15310	15370	15380	15300	2692
270	20240426	145100	848714810	15380	15380	15380	15380	11
271	20240426	145000	848545630	15360	15350	15370	15350	200
272	20240426	144900	845474500	15350	15370	15370	15350	221
273	20240426	144800	842081320	15380	15390	15390	15380	58
274	20240426	144700	841189270	15390	15390	15390	15380	245
275	20240426	144600	837419150	15400	15390	15420	15390	88
276	20240426	144500	836064780	15390	15400	15400	15390	189
277	20240426	144400	833154540	15400	15430	15430	15400	763
278	20240426	144300	821400080	15420	15420	15420	15420	14
279	20240426	144200	821184200	15420	15420	15420	15420	110
280	20240426	144100	819488000	15420	15470	15470	15410	18
281	20240426	144000	819210430	15400	15440	15440	15400	1139
282	20240426	143900	801661900	15440	15450	15450	15440	68
283	20240426	143800	800611790	15450	15460	15460	15450	14
284	20240426	143700	800395480	15450	15450	15450	15450	30
285	20240426	143600	799931980	15450	15450	15450	15450	500
286	20240426	143500	792206980	15460	15470	15480	15460	259
287	20240426	143400	788202790	15460	15460	15460	15460	0
288	20240426	143300	788202790	15460	15470	15470	15460	301
289	20240426	143200	783548020	15480	15490	15490	15480	147
290	20240426	143100	781272410	15490	15490	15490	15490	430
291	20240426	143000	774611710	15490	15500	15500	15490	66
292	20240426	142900	773589360	15500	15500	15500	15500	84
293	20240426	142800	772287360	15500	15500	15500	15500	10
294	20240426	142700	772132360	15500	15500	15500	15500	5
295	20240426	142600	772054860	15500	15500	15500	15500	89
296	20240426	142500	770675360	15500	15500	15500	15500	200
297	20240426	142400	767575360	15490	15500	15500	15490	2
298	20240426	142300	767544370	15500	15500	15500	15500	50
299	20240426	142200	766769370	15500	15500	15500	15500	0
300	20240426	142100	766769370	15500	15500	15500	15500	0
301	20240426	142000	766769370	15500	15500	15500	15500	76
302	20240426	141900	765591370	15500	15500	15500	15500	6
303	20240426	141800	765498370	15570	15500	15570	15500	52
304	20240426	141700	764692300	15500	15550	15550	15500	38
305	20240426	141600	764102400	15500	15490	15550	15490	22
306	20240426	141500	763761360	15500	15500	15500	15500	83
307	20240426	141400	762474860	15500	15500	15500	15500	0
308	20240426	141300	762474860	15500	15500	15500	15500	57
309	20240426	141200	761591360	15500	15500	15500	15500	6
310	20240426	141100	761498360	15500	15500	15500	15500	105
311	20240426	141000	759870860	15550	15500	15550	15500	156
312	20240426	140900	757451940	15510	15500	15510	15500	132
313	20240426	140800	755405930	15500	15500	15500	15490	102
314	20240426	140700	753825270	15500	15500	15500	15500	1
315	20240426	140600	753809770	15500	15500	15500	15500	149
316	20240426	140500	751500270	15500	15510	15510	15500	41
317	20240426	140400	750864510	15510	15500	15510	15490	220
318	20240426	140300	747454580	15500	15500	15500	15500	11
319	20240426	140200	747284080	15500	15500	15500	15490	34
320	20240426	140100	746757110	15500	15500	15500	15490	651
321	20240426	140000	736670710	15500	15530	15530	15500	1849
322	20240426	135900	708007630	15530	15540	15540	15530	140
323	20240426	135800	705832510	15540	15550	15550	15540	6
324	20240426	135700	705739240	15540	15530	15540	15530	76
325	20240426	135600	704558920	15520	15530	15530	15520	4
326	20240426	135500	704496810	15530	15530	15530	15530	3
327	20240426	135400	704450220	15530	15580	15580	15530	20
328	20240426	135300	704139270	15510	15580	15580	15500	516
329	20240426	135200	696122190	15590	15580	15590	15580	81
330	20240426	135100	694859700	15580	15600	15600	15580	103
331	20240426	135000	693253250	15610	15610	15610	15610	75
332	20240426	134900	692082500	15650	15640	15650	15640	3
333	20240426	134800	692035570	15600	15600	15600	15600	0
334	20240426	134700	692035570	15600	15610	15630	15600	43
335	20240426	134600	691364220	15590	15630	15630	15570	3955
336	20240426	134500	629655910	15630	15630	15630	15630	32
337	20240426	134400	629155750	15630	15650	15650	15630	301
338	20240426	134300	624447440	15650	15670	15670	15650	700
339	20240426	134200	613483810	15670	15670	15670	15670	0
340	20240426	134100	613483810	15670	15670	15670	15670	123
341	20240426	134000	611556400	15680	15680	15680	15680	111
342	20240426	133900	609815920	15680	15680	15680	15680	1
343	20240426	133800	609800240	15700	15680	15700	15680	101
344	20240426	133700	608216530	15680	15690	15690	15680	50
345	20240426	133600	607432310	15690	15690	15690	15690	0
346	20240426	133500	607432310	15690	15690	15690	15690	10
347	20240426	133400	607275410	15690	15690	15690	15690	32
348	20240426	133300	606773330	15700	15700	15700	15700	0
349	20240426	133200	606773330	15700	15700	15700	15700	802
350	20240426	133100	594181930	15700	15700	15700	15700	92
351	20240426	133000	592737530	15700	15710	15710	15700	502
352	20240426	132900	584856110	15710	15710	15710	15710	21
353	20240426	132800	584526200	15710	15710	15710	15710	0
354	20240426	132700	584526200	15710	15710	15710	15710	9
355	20240426	132600	584384810	15720	15720	15720	15720	0
356	20240426	132500	584384810	15720	15730	15730	15720	3
357	20240426	132400	584337630	15730	15710	15730	15710	79
358	20240426	132300	583095960	15700	15700	15710	15700	120
359	20240426	132200	581211650	15690	15690	15690	15690	50
360	20240426	132100	580427150	15690	15700	15700	15690	99
361	20240426	132000	578873740	15690	15700	15700	15690	51
362	20240426	131900	578073540	15700	15700	15700	15700	1
363	20240426	131800	578057840	15700	15700	15700	15700	5
364	20240426	131700	577979340	15700	15700	15700	15700	0
365	20240426	131600	577979340	15700	15700	15700	15700	0
366	20240426	131500	577979340	15700	15700	15700	15700	6
367	20240426	131400	577885140	15700	15700	15700	15700	6
368	20240426	131300	577790940	15670	15670	15670	15670	0
369	20240426	131200	577790940	15670	15670	15670	15670	0
370	20240426	131100	577790940	15670	15670	15670	15670	0
371	20240426	131000	577790940	15670	15670	15670	15670	58
372	20240426	130900	576882080	15670	15670	15670	15670	50
373	20240426	130800	576098580	15670	15670	15670	15670	22
374	20240426	130700	575753840	15680	15680	15680	15680	4
375	20240426	130600	575691120	15670	15670	15670	15670	9
376	20240426	130500	575550090	15680	15680	15680	15680	22
377	20240426	130400	575205130	15670	15680	15680	15670	1040
378	20240426	130300	558902040	15680	15690	15690	15680	623
379	20240426	130200	549132720	15690	15690	15690	15690	0
380	20240426	130100	549132720	15690	15690	15690	15690	0
381	20240426	130000	549132720	15690	15690	15690	15690	0
382	20240426	125900	549132720	15690	15690	15690	15690	0
383	20240426	125800	549132720	15690	15690	15690	15690	0
384	20240426	125700	549132720	15690	15700	15700	15690	110
385	20240426	125600	547406810	15730	15730	15730	15730	0
386	20240426	125500	547406810	15730	15730	15730	15730	2
387	20240426	125400	547375350	15690	15710	15710	15690	1000
388	20240426	125300	531681580	15730	15730	15730	15730	12
389	20240426	125200	531492820	15730	15730	15730	15730	15
390	20240426	125100	531256870	15730	15730	15730	15730	9
391	20240426	125000	531115300	15710	15730	15730	15710	22
392	20240426	124900	530769260	15710	15710	15710	15710	50
393	20240426	124800	529983760	15740	15710	15740	15710	32
394	20240426	124700	529480980	15740	15740	15740	15740	0
395	20240426	124600	529480980	15740	15740	15740	15740	3
396	20240426	124500	529433760	15720	15740	15740	15720	35
397	20240426	124400	528883460	15740	15740	15740	15740	0
398	20240426	124300	528883460	15740	15740	15740	15740	0
399	20240426	124200	528883460	15740	15740	15740	15740	0
400	20240426	124100	528883460	15740	15740	15740	15740	0
401	20240426	124000	528883460	15740	15740	15740	15740	0
402	20240426	123900	528883460	15740	15740	15740	15740	0
403	20240426	123800	528883460	15740	15740	15740	15740	7
404	20240426	123700	528773280	15740	15710	15740	15710	31
405	20240426	123600	528286210	15750	15750	15750	15750	0
406	20240426	123500	528286210	15750	15750	15750	15750	2
407	20240426	123400	528254710	15750	15750	15750	15750	0
408	20240426	123300	528254710	15750	15750	15750	15750	0
409	20240426	123200	528254710	15750	15750	15750	15750	9
410	20240426	123100	528112960	15750	15750	15750	15750	1119
411	20240426	123000	510488710	15750	15710	15750	15710	535
412	20240426	122900	502078380	15700	15700	15700	15700	59
413	20240426	122800	501152080	15710	15710	15710	15710	2
414	20240426	122700	501120660	15700	15700	15700	15700	57
415	20240426	122600	500225760	15700	15700	15700	15700	44
416	20240426	122500	499534960	15710	15710	15710	15710	2
417	20240426	122400	499503540	15700	15700	15700	15700	9
418	20240426	122300	499362240	15710	15710	15710	15710	0
419	20240426	122200	499362240	15710	15710	15710	15710	0
420	20240426	122100	499362240	15710	15710	15710	15710	5
421	20240426	122000	499283690	15690	15690	15690	15690	64
422	20240426	121900	498279530	15700	15700	15700	15700	32
423	20240426	121800	497777130	15700	15700	15700	15700	8
424	20240426	121700	497651530	15700	15700	15700	15700	0
425	20240426	121600	497651530	15700	15700	15700	15700	20
426	20240426	121500	497337530	15710	15710	15710	15710	2
427	20240426	121400	497306110	15710	15710	15710	15710	126
428	20240426	121300	495326650	15710	15690	15710	15690	11
429	20240426	121200	495153860	15690	15710	15710	15690	201
430	20240426	121100	492000140	15690	15690	15690	15690	0
431	20240426	121000	492000140	15690	15710	15710	15690	21
432	20240426	120900	491670630	15710	15690	15710	15690	573
433	20240426	120800	482679520	15690	15690	15690	15690	15
434	20240426	120700	482444170	15700	15700	15700	15700	0
435	20240426	120600	482444170	15700	15700	15700	15700	3
436	20240426	120500	482397070	15700	15700	15700	15700	54
437	20240426	120400	481549270	15700	15710	15710	15700	32
438	20240426	120300	481046700	15700	15700	15700	15700	50
439	20240426	120200	480261700	15710	15710	15710	15710	2
440	20240426	120100	480230280	15720	15720	15720	15720	0
441	20240426	120000	480230280	15720	15720	15720	15720	4
442	20240426	115900	480167400	15720	15720	15720	15720	0
443	20240426	115800	480167400	15720	15720	15720	15720	0
444	20240426	115700	480167400	15720	15720	15720	15720	0
445	20240426	115600	480167400	15720	15720	15720	15720	2
446	20240426	115500	480135960	15720	15720	15720	15720	3
447	20240426	115400	480088800	15720	15720	15720	15720	57
448	20240426	115300	479192760	15720	15720	15720	15720	10
449	20240426	115200	479035560	15720	15730	15730	15720	22
450	20240426	115100	478689710	15730	15730	15730	15730	1
451	20240426	115000	478673980	15710	15710	15710	15710	3
452	20240426	114900	478626850	15700	15700	15700	15700	1
453	20240426	114800	478611150	15730	15730	15730	15730	0
454	20240426	114700	478611150	15730	15730	15730	15730	0
455	20240426	114600	478611150	15730	15730	15730	15730	50
456	20240426	114500	477824650	15730	15730	15730	15730	23
457	20240426	114400	477462860	15730	15730	15730	15730	0
458	20240426	114300	477462860	15730	15730	15730	15730	0
459	20240426	114200	477462860	15730	15700	15730	15700	102
460	20240426	114100	475861400	15700	15710	15710	15700	100
461	20240426	114000	474290900	15730	15730	15730	15730	1
462	20240426	113900	474275170	15710	15710	15710	15710	0
463	20240426	113800	474275170	15710	15710	15710	15710	1
464	20240426	113700	474259460	15730	15730	15730	15730	29
465	20240426	113600	473803290	15700	15720	15720	15700	30
466	20240426	113500	473332250	15730	15740	15740	15730	4
467	20240426	113400	473269300	15740	15740	15740	15740	0
468	20240426	113300	473269300	15740	15740	15740	15740	2
469	20240426	113200	473237820	15730	15730	15730	15730	0
470	20240426	113100	473237820	15730	15740	15740	15730	22
471	20240426	113000	472891750	15730	15730	15730	15730	4
472	20240426	112900	472828830	15700	15730	15730	15700	10
473	20240426	112800	472671680	15730	15720	15730	15720	70
474	20240426	112700	471570610	15720	15720	15720	15720	1
475	20240426	112600	471554890	15690	15690	15690	15690	0
476	20240426	112500	471554890	15690	15720	15720	15690	137
477	20240426	112400	469405180	15720	15720	15720	15720	1
478	20240426	112300	469389460	15700	15700	15700	15700	0
479	20240426	112200	469389460	15700	15700	15700	15700	153
480	20240426	112100	466987360	15730	15730	15730	15730	0
481	20240426	112000	466987360	15730	15730	15730	15730	0
482	20240426	111900	466987360	15730	15730	15730	15730	0
483	20240426	111800	466987360	15730	15730	15730	15730	0
484	20240426	111700	466987360	15730	15730	15730	15730	103
485	20240426	111600	465367170	15730	15730	15730	15730	1
486	20240426	111500	465351440	15730	15730	15730	15730	2
487	20240426	111400	465319980	15730	15730	15730	15730	1
488	20240426	111300	465304250	15740	15740	15740	15740	0
489	20240426	111200	465304250	15740	15740	15740	15740	0
490	20240426	111100	465304250	15740	15730	15740	15730	2
491	20240426	111000	465272780	15680	15740	15740	15680	201
492	20240426	110900	462120880	15730	15740	15740	15730	2
493	20240426	110800	462089410	15740	15740	15740	15740	2
494	20240426	110700	462057930	15740	15710	15740	15690	59
495	20240426	110600	461131950	15740	15740	15740	15740	0
496	20240426	110500	461131950	15740	15740	15740	15740	62
497	20240426	110400	460156070	15740	15740	15740	15740	9
498	20240426	110300	460014410	15740	15740	15740	15740	1
499	20240426	110200	459998670	15700	15740	15740	15700	5
500	20240426	110100	459920090	15740	15740	15740	15740	1
501	20240426	110000	459904350	15680	15740	15740	15680	101
502	20240426	105900	458319590	15740	15740	15740	15740	0
503	20240426	105800	458319590	15740	15710	15740	15690	1848
504	20240426	105700	429303040	15710	15740	15750	15710	1839
505	20240426	105600	400385340	15750	15750	15750	15750	15
506	20240426	105500	400149090	15750	15750	15750	15750	6
507	20240426	105400	400054590	15750	15750	15750	15750	30
508	20240426	105300	399582090	15730	15730	15730	15730	0
509	20240426	105200	399582090	15730	15730	15730	15730	0
510	20240426	105100	399582090	15730	15730	15730	15730	0
511	20240426	105000	399582090	15730	15730	15730	15730	107
512	20240426	104900	397898980	15750	15750	15750	15750	1
513	20240426	104800	397883230	15730	15740	15740	15730	434
514	20240426	104700	391056400	15750	15750	15750	15750	1
515	20240426	104600	391040650	15730	15730	15730	15730	0
516	20240426	104500	391040650	15730	15730	15730	15730	11
517	20240426	104400	390867620	15730	15750	15750	15730	121
518	20240426	104300	388964270	15730	15730	15750	15730	35
519	20240426	104200	388413680	15730	15730	15730	15730	0
520	20240426	104100	388413680	15730	15730	15730	15730	0
521	20240426	104000	388413680	15730	15740	15740	15730	1052
522	20240426	103900	371865090	15750	15750	15750	15750	1
523	20240426	103800	371849340	15750	15750	15750	15750	0
524	20240426	103700	371849340	15750	15750	15750	15750	11
525	20240426	103600	371676090	15740	15740	15740	15740	0
526	20240426	103500	371676090	15740	15740	15740	15740	190
527	20240426	103400	368685490	15740	15740	15740	15740	150
528	20240426	103300	366324490	15740	15750	15750	15740	12
529	20240426	103200	366135540	15750	15750	15750	15750	5
530	20240426	103100	366056790	15750	15750	15750	15750	51
531	20240426	103000	365253540	15750	15750	15750	15750	0
532	20240426	102900	365253540	15750	15750	15750	15750	0
533	20240426	102800	365253540	15750	15750	15750	15750	170
534	20240426	102700	362576040	15750	15750	15750	15750	0
535	20240426	102600	362576040	15750	15750	15750	15750	1
536	20240426	102500	362560290	15740	15740	15740	15740	0
537	20240426	102400	362560290	15740	15740	15740	15740	1
538	20240426	102300	362544550	15750	15750	15750	15750	303
539	20240426	102200	357772300	15750	15770	15770	15740	441
540	20240426	102100	350826850	15750	15770	15770	15750	154
541	20240426	102000	348401270	15760	15750	15760	15750	190
542	20240426	101900	345408670	15750	15760	15760	15750	123
543	20240426	101800	343471190	15760	15760	15760	15760	59
544	20240426	101700	342541350	15760	15750	15760	15750	463
545	20240426	101600	335248490	15750	15750	15750	15750	119
546	20240426	101500	333374240	15750	15740	15750	15740	20
547	20240426	101400	333059340	15740	15740	15740	15740	2
548	20240426	101300	333027860	15750	15750	15750	15740	96
549	20240426	101200	331516560	15750	15740	15750	15740	11
550	20240426	101100	331343320	15730	15730	15730	15730	0
551	20240426	101000	331343320	15730	15730	15730	15730	340
552	20240426	100900	325995120	15730	15740	15740	15730	302
553	20240426	100800	321244450	15750	15790	15790	15750	19
554	20240426	100700	320945120	15730	15740	15790	15730	41
555	20240426	100600	320300040	15740	15740	15740	15730	639
556	20240426	100500	310247960	15740	15790	15790	15740	2096
557	20240426	100400	277242880	15790	15790	15790	15790	64
558	20240426	100300	276232320	15790	15790	15790	15770	763
559	20240426	100200	264198760	15790	15790	15790	15790	3
560	20240426	100100	264151390	15790	15790	15790	15790	37
561	20240426	100000	263567160	15790	15790	15790	15790	18
562	20240426	095900	263282940	15800	15800	15800	15800	0
563	20240426	095800	263282940	15800	15800	15800	15800	1
564	20240426	095700	263267140	15790	15790	15790	15790	3
565	20240426	095600	263219770	15800	15800	15800	15790	257
566	20240426	095500	259161170	15800	15800	15800	15800	26
567	20240426	095400	258750370	15800	15800	15800	15800	19
568	20240426	095300	258450170	15840	15840	15840	15840	0
569	20240426	095200	258450170	15840	15800	15840	15790	181
570	20240426	095100	255591490	15800	15800	15800	15790	210
571	20240426	095000	252275560	15800	15790	15800	15790	235
572	20240426	094900	248564580	15800	15800	15800	15800	45
573	20240426	094800	247853580	15790	15800	15900	15790	36
574	20240426	094700	247285020	15790	15830	15830	15790	500
575	20240426	094600	239384580	15920	15920	15920	15920	1
576	20240426	094500	239368660	15920	15920	15920	15920	2
577	20240426	094400	239336820	15920	15820	15920	15820	414
578	20240426	094300	232786820	15800	15820	15930	15800	503
579	20240426	094200	224838600	15930	15930	15930	15800	503
580	20240426	094100	216881300	15930	15930	15930	15930	9
581	20240426	094000	216737930	15870	15850	15870	15850	60
582	20240426	093900	215786290	15850	15840	15850	15840	11
583	20240426	093800	215611960	15800	15800	15800	15800	93
584	20240426	093700	214142560	15800	15800	15800	15800	41
585	20240426	093600	213494760	15800	15820	15840	15800	31
586	20240426	093500	213004470	15800	15790	15800	15790	74
587	20240426	093400	211835510	15790	15770	15790	15770	143
588	20240426	093300	209578710	15780	15770	15780	15770	38
589	20240426	093200	208979440	15770	15770	15770	15770	1
590	20240426	093100	208963670	15770	15770	15770	15770	0
591	20240426	093000	208963670	15770	15740	15770	15740	6
592	20240426	092900	208869080	15740	15740	15740	15740	64
593	20240426	092800	207861720	15740	15740	15740	15740	271
594	20240426	092700	203596180	15740	15750	15770	15740	350
595	20240426	092600	198084510	15760	15760	15760	15760	50
596	20240426	092500	197296510	15760	15760	15760	15760	6
597	20240426	092400	197201950	15740	15750	15750	15740	552
598	20240426	092300	188512030	15740	15760	15760	15740	489
599	20240426	092200	180806940	15760	15760	15760	15750	366
600	20240426	092100	175040530	15760	15780	15780	15760	1026
601	20240426	092000	158870650	15770	15760	15770	15760	68
602	20240426	091900	157798820	15760	15790	15790	15760	1946
603	20240426	091800	127124750	15780	15820	15820	15780	1098
604	20240426	091700	109776670	15820	15830	15830	15820	157
605	20240426	091600	107292620	15830	15840	15840	15830	2
606	20240426	091500	107260950	15840	15850	15850	15820	446
607	20240426	091400	100197410	15850	15850	15850	15850	0
608	20240426	091300	100197410	15850	15860	15860	15850	130
609	20240426	091200	98136840	15860	15860	15860	15860	36
610	20240426	091100	97565880	15860	15850	15860	15850	38
611	20240426	091000	96963350	15870	15870	15870	15850	304
612	20240426	090900	92140130	15870	15880	15880	15870	317
613	20240426	090800	87109170	15880	15900	15900	15880	151
614	20240426	090700	84710400	15910	15910	15910	15910	2
615	20240426	090600	84678580	15900	15930	15930	15900	265
616	20240426	090500	80459140	15950	15950	15950	15950	44
617	20240426	090400	79757340	15950	15950	15950	15950	15
618	20240426	090300	79518090	15950	15950	15960	15920	519
619	20240426	090200	71246060	15950	16000	16000	15920	2904
620	20240426	090100	24836650	16000	16120	16120	16000	587
621	20240426	090000	15440010	16120	16000	16120	16000	964