KissMeData/099750/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	200700	132016390	15650	15650	15650	15650	496
3	20240426	200600	132016390	15650	15650	15650	15650	0
4	20240426	200500	132016390	15650	15650	15650	15650	0
5	20240426	200400	132016390	15650	15650	15650	15650	0
6	20240426	200300	132016390	15650	15650	15650	15650	0
7	20240426	200200	132016390	15650	15650	15650	15650	0
8	20240426	200100	132016390	15650	15650	15650	15650	0
9	20240426	200000	132016390	15650	15650	15650	15650	0
10	20240426	195900	132016390	15650	15650	15650	15650	0
11	20240426	195800	132016390	15650	15650	15650	15650	0
12	20240426	195700	132016390	15650	15650	15650	15650	0
13	20240426	195600	132016390	15650	15650	15650	15650	0
14	20240426	195500	132016390	15650	15650	15650	15650	0
15	20240426	195400	132016390	15650	15650	15650	15650	0
16	20240426	195300	132016390	15650	15650	15650	15650	0
17	20240426	195200	132016390	15650	15650	15650	15650	0
18	20240426	195100	132016390	15650	15650	15650	15650	0
19	20240426	195000	132016390	15650	15650	15650	15650	0
20	20240426	194900	132016390	15650	15650	15650	15650	0
21	20240426	194800	132016390	15650	15650	15650	15650	0
22	20240426	194700	132016390	15650	15650	15650	15650	0
23	20240426	194600	132016390	15650	15650	15650	15650	0
24	20240426	194500	132016390	15650	15650	15650	15650	0
25	20240426	194400	132016390	15650	15650	15650	15650	0
26	20240426	194300	132016390	15650	15650	15650	15650	0
27	20240426	194200	132016390	15650	15650	15650	15650	0
28	20240426	194100	132016390	15650	15650	15650	15650	0
29	20240426	194000	132016390	15650	15650	15650	15650	0
30	20240426	193900	132016390	15650	15650	15650	15650	0
31	20240426	193800	132016390	15650	15650	15650	15650	0
32	20240426	193700	132016390	15650	15650	15650	15650	496
33	20240426	193600	132016390	15650	15650	15650	15650	0
34	20240426	193500	132016390	15650	15650	15650	15650	0
35	20240426	193400	132016390	15650	15650	15650	15650	0
36	20240426	193300	132016390	15650	15650	15650	15650	0
37	20240426	193200	132016390	15650	15650	15650	15650	0
38	20240426	193100	132016390	15650	15650	15650	15650	0
39	20240426	193000	132016390	15650	15650	15650	15650	0
40	20240426	192900	132016390	15650	15650	15650	15650	0
41	20240426	192800	132016390	15650	15650	15650	15650	0
42	20240426	192700	132016390	15650	15650	15650	15650	0
43	20240426	192600	132016390	15650	15650	15650	15650	0
44	20240426	192500	132016390	15650	15650	15650	15650	0
45	20240426	192400	132016390	15650	15650	15650	15650	0
46	20240426	192300	132016390	15650	15650	15650	15650	0
47	20240426	192200	132016390	15650	15650	15650	15650	0
48	20240426	192100	132016390	15650	15650	15650	15650	0
49	20240426	192000	132016390	15650	15650	15650	15650	0
50	20240426	191900	132016390	15650	15650	15650	15650	0
51	20240426	191800	132016390	15650	15650	15650	15650	0
52	20240426	191700	132016390	15650	15650	15650	15650	0
53	20240426	191600	132016390	15650	15650	15650	15650	0
54	20240426	191500	132016390	15650	15650	15650	15650	0
55	20240426	191400	132016390	15650	15650	15650	15650	0
56	20240426	191300	132016390	15650	15650	15650	15650	0
57	20240426	191200	132016390	15650	15650	15650	15650	0
58	20240426	191100	132016390	15650	15650	15650	15650	0
59	20240426	191000	132016390	15650	15650	15650	15650	0
60	20240426	190900	132016390	15650	15650	15650	15650	0
61	20240426	190800	132016390	15650	15650	15650	15650	0
62	20240426	190700	132016390	15650	15650	15650	15650	496
63	20240426	190600	132016390	15650	15650	15650	15650	0
64	20240426	190500	132016390	15650	15650	15650	15650	0
65	20240426	190400	132016390	15650	15650	15650	15650	0
66	20240426	190300	132016390	15650	15650	15650	15650	0
67	20240426	190200	132016390	15650	15650	15650	15650	0
68	20240426	190100	132016390	15650	15650	15650	15650	0
69	20240426	190000	132016390	15650	15650	15650	15650	0
70	20240426	185900	132016390	15650	15650	15650	15650	0
71	20240426	185800	132016390	15650	15650	15650	15650	0
72	20240426	185700	132016390	15650	15650	15650	15650	0
73	20240426	185600	132016390	15650	15650	15650	15650	0
74	20240426	185500	132016390	15650	15650	15650	15650	0
75	20240426	185400	132016390	15650	15650	15650	15650	0
76	20240426	185300	132016390	15650	15650	15650	15650	0
77	20240426	185200	132016390	15650	15650	15650	15650	0
78	20240426	185100	132016390	15650	15650	15650	15650	0
79	20240426	185000	132016390	15650	15650	15650	15650	0
80	20240426	184900	132016390	15650	15650	15650	15650	0
81	20240426	184800	132016390	15650	15650	15650	15650	0
82	20240426	184700	132016390	15650	15650	15650	15650	0
83	20240426	184600	132016390	15650	15650	15650	15650	0
84	20240426	184500	132016390	15650	15650	15650	15650	0
85	20240426	184400	132016390	15650	15650	15650	15650	0
86	20240426	184300	132016390	15650	15650	15650	15650	0
87	20240426	184200	132016390	15650	15650	15650	15650	0
88	20240426	184100	132016390	15650	15650	15650	15650	0
89	20240426	184000	132016390	15650	15650	15650	15650	0
90	20240426	183900	132016390	15650	15650	15650	15650	0
91	20240426	183800	132016390	15650	15650	15650	15650	0
92	20240426	183700	132016390	15650	15650	15650	15650	496
93	20240426	183600	132016390	15650	15650	15650	15650	0
94	20240426	183500	132016390	15650	15650	15650	15650	0
95	20240426	183400	132016390	15650	15650	15650	15650	0
96	20240426	183300	132016390	15650	15650	15650	15650	0
97	20240426	183200	132016390	15650	15650	15650	15650	0
98	20240426	183100	132016390	15650	15650	15650	15650	0
99	20240426	183000	132016390	15650	15650	15650	15650	0
100	20240426	182900	132016390	15650	15650	15650	15650	0
101	20240426	182800	132016390	15650	15650	15650	15650	0
102	20240426	182700	132016390	15650	15650	15650	15650	0
103	20240426	182600	132016390	15650	15650	15650	15650	0
104	20240426	182500	132016390	15650	15650	15650	15650	0
105	20240426	182400	132016390	15650	15650	15650	15650	0
106	20240426	182300	132016390	15650	15650	15650	15650	0
107	20240426	182200	132016390	15650	15650	15650	15650	0
108	20240426	182100	132016390	15650	15650	15650	15650	0
109	20240426	182000	132016390	15650	15650	15650	15650	0
110	20240426	181900	132016390	15650	15650	15650	15650	0
111	20240426	181800	132016390	15650	15650	15650	15650	0
112	20240426	181700	132016390	15650	15650	15650	15650	0
113	20240426	181600	132016390	15650	15650	15650	15650	0
114	20240426	181500	132016390	15650	15650	15650	15650	0
115	20240426	181400	132016390	15650	15650	15650	15650	0
116	20240426	181300	132016390	15650	15650	15650	15650	0
117	20240426	181200	132016390	15650	15650	15650	15650	0
118	20240426	181100	132016390	15650	15650	15650	15650	0
119	20240426	181000	132016390	15650	15650	15650	15650	0
120	20240426	180900	132016390	15650	15650	15650	15650	0
121	20240426	180800	132016390	15650	15650	15650	15650	0
122	20240426	180700	132016390	15650	15650	15650	15650	496
123	20240426	180600	132016390	15650	15650	15650	15650	0
124	20240426	180500	132016390	15650	15650	15650	15650	0
125	20240426	180400	132016390	15650	15650	15650	15650	0
126	20240426	180300	132016390	15650	15650	15650	15650	0
127	20240426	180200	132016390	15650	15650	15650	15650	0
128	20240426	180100	132016390	15650	15650	15650	15650	0
129	20240426	180000	132016390	15650	15650	15650	15650	0
130	20240426	175900	132016390	15650	15650	15650	15650	0
131	20240426	175800	132016390	15650	15650	15650	15650	0
132	20240426	175700	132016390	15650	15650	15650	15650	0
133	20240426	175600	132016390	15650	15650	15650	15650	0
134	20240426	175500	132016390	15650	15650	15650	15650	0
135	20240426	175400	132016390	15650	15650	15650	15650	0
136	20240426	175300	132016390	15650	15650	15650	15650	0
137	20240426	175200	132016390	15650	15650	15650	15650	0
138	20240426	175100	132016390	15650	15650	15650	15650	0
139	20240426	175000	132016390	15650	15650	15650	15650	0
140	20240426	174900	132016390	15650	15650	15650	15650	0
141	20240426	174800	132016390	15650	15650	15650	15650	0
142	20240426	174700	132016390	15650	15650	15650	15650	0
143	20240426	174600	132016390	15650	15650	15650	15650	0
144	20240426	174500	132016390	15650	15650	15650	15650	0
145	20240426	174400	132016390	15650	15650	15650	15650	0
146	20240426	174300	132016390	15650	15650	15650	15650	0
147	20240426	174200	132016390	15650	15650	15650	15650	0
148	20240426	174100	132016390	15650	15650	15650	15650	0
149	20240426	174000	132016390	15650	15650	15650	15650	0
150	20240426	173900	132016390	15650	15650	15650	15650	0
151	20240426	173800	132016390	15650	15650	15650	15650	0
152	20240426	173700	132016390	15650	15650	15650	15650	496
153	20240426	173600	132016390	15650	15650	15650	15650	0
154	20240426	173500	132016390	15650	15650	15650	15650	0
155	20240426	173400	132016390	15650	15650	15650	15650	0
156	20240426	173300	132016390	15650	15650	15650	15650	0
157	20240426	173200	132016390	15650	15650	15650	15650	0
158	20240426	173100	132016390	15650	15650	15650	15650	0
159	20240426	173000	132016390	15650	15650	15650	15650	0
160	20240426	172900	132016390	15650	15650	15650	15650	0
161	20240426	172800	132016390	15650	15650	15650	15650	0
162	20240426	172700	132016390	15650	15650	15650	15650	0
163	20240426	172600	132016390	15650	15650	15650	15650	0
164	20240426	172500	132016390	15650	15650	15650	15650	0
165	20240426	172400	132016390	15650	15650	15650	15650	0
166	20240426	172300	132016390	15650	15650	15650	15650	0
167	20240426	172200	132016390	15650	15650	15650	15650	0
168	20240426	172100	132016390	15650	15650	15650	15650	0
169	20240426	172000	132016390	15650	15650	15650	15650	0
170	20240426	171900	132016390	15650	15650	15650	15650	0
171	20240426	171800	132016390	15650	15650	15650	15650	0
172	20240426	171700	132016390	15650	15650	15650	15650	0
173	20240426	171600	132016390	15650	15650	15650	15650	0
174	20240426	171500	132016390	15650	15650	15650	15650	0
175	20240426	171400	132016390	15650	15650	15650	15650	0
176	20240426	171300	132016390	15650	15650	15650	15650	0
177	20240426	171200	132016390	15650	15650	15650	15650	0
178	20240426	171100	132016390	15650	15650	15650	15650	0
179	20240426	171000	132016390	15650	15650	15650	15650	0
180	20240426	170900	132016390	15650	15650	15650	15650	0
181	20240426	170800	132016390	15650	15650	15650	15650	0
182	20240426	170700	132016390	15650	15650	15650	15650	496
183	20240426	170600	132016390	15650	15650	15650	15650	0
184	20240426	170500	132016390	15650	15650	15650	15650	0
185	20240426	170400	132016390	15650	15650	15650	15650	0
186	20240426	170300	132016390	15650	15650	15650	15650	0
187	20240426	170200	132016390	15650	15650	15650	15650	0
188	20240426	170100	132016390	15650	15650	15650	15650	0
189	20240426	170000	132016390	15650	15650	15650	15650	0
190	20240426	165900	132016390	15650	15650	15650	15650	0
191	20240426	165800	132016390	15650	15650	15650	15650	0
192	20240426	165700	132016390	15650	15650	15650	15650	0
193	20240426	165600	132016390	15650	15650	15650	15650	0
194	20240426	165500	132016390	15650	15650	15650	15650	0
195	20240426	165400	132016390	15650	15650	15650	15650	0
196	20240426	165300	132016390	15650	15650	15650	15650	0
197	20240426	165200	132016390	15650	15650	15650	15650	0
198	20240426	165100	132016390	15650	15650	15650	15650	0
199	20240426	165000	132016390	15650	15650	15650	15650	0
200	20240426	164900	132016390	15650	15650	15650	15650	0
201	20240426	164800	132016390	15650	15650	15650	15650	0
202	20240426	164700	132016390	15650	15650	15650	15650	0
203	20240426	164600	132016390	15650	15650	15650	15650	0
204	20240426	164500	132016390	15650	15650	15650	15650	0
205	20240426	164400	132016390	15650	15650	15650	15650	0
206	20240426	164300	132016390	15650	15650	15650	15650	0
207	20240426	164200	132016390	15650	15650	15650	15650	0
208	20240426	164100	132016390	15650	15650	15650	15650	0
209	20240426	164000	132016390	15650	15650	15650	15650	0
210	20240426	163900	132016390	15650	15650	15650	15650	0
211	20240426	163800	132016390	15650	15650	15650	15650	0
212	20240426	163700	132016390	15650	15650	15650	15650	496
213	20240426	163600	132016390	15650	15650	15650	15650	0
214	20240426	163500	132016390	15650	15650	15650	15650	0
215	20240426	163400	132016390	15650	15650	15650	15650	0
216	20240426	163300	132016390	15650	15650	15650	15650	0
217	20240426	163200	132016390	15650	15650	15650	15650	0
218	20240426	163100	132016390	15650	15650	15650	15650	0
219	20240426	163000	132016390	15650	15650	15650	15650	0
220	20240426	162900	132016390	15650	15650	15650	15650	0
221	20240426	162800	132016390	15650	15650	15650	15650	0
222	20240426	162700	132016390	15650	15650	15650	15650	0
223	20240426	162600	132016390	15650	15650	15650	15650	0
224	20240426	162500	132016390	15650	15650	15650	15650	0
225	20240426	162400	132016390	15650	15650	15650	15650	0
226	20240426	162300	132016390	15650	15650	15650	15650	0
227	20240426	162200	132016390	15650	15650	15650	15650	0
228	20240426	162100	132016390	15650	15650	15650	15650	0
229	20240426	162000	132016390	15650	15650	15650	15650	0
230	20240426	161900	132016390	15650	15650	15650	15650	0
231	20240426	161800	132016390	15650	15650	15650	15650	0
232	20240426	161700	132016390	15650	15650	15650	15650	0
233	20240426	161600	132016390	15650	15650	15650	15650	0
234	20240426	161500	132016390	15650	15650	15650	15650	0
235	20240426	161400	132016390	15650	15650	15650	15650	0
236	20240426	161300	132016390	15650	15650	15650	15650	0
237	20240426	161200	132016390	15650	15650	15650	15650	0
238	20240426	161100	132016390	15650	15650	15650	15650	0
239	20240426	161000	132016390	15650	15650	15650	15650	0
240	20240426	160900	132016390	15650	15650	15650	15650	0
241	20240426	160800	132016390	15650	15650	15650	15650	0
242	20240426	160700	132016390	15650	15650	15650	15650	496
243	20240426	160600	132016390	15650	15650	15650	15650	0
244	20240426	160500	132016390	15650	15650	15650	15650	0
245	20240426	160400	132016390	15650	15650	15650	15650	0
246	20240426	160300	132016390	15650	15650	15650	15650	0
247	20240426	160200	132016390	15650	15650	15650	15650	0
248	20240426	160100	132016390	15650	15650	15650	15650	0
249	20240426	160000	132016390	15650	15650	15650	15650	0
250	20240426	155900	132016390	15650	15650	15650	15650	0
251	20240426	155800	132016390	15650	15650	15650	15650	0
252	20240426	155700	132016390	15650	15650	15650	15650	0
253	20240426	155600	132016390	15650	15650	15650	15650	0
254	20240426	155500	132016390	15650	15650	15650	15650	0
255	20240426	155400	132016390	15650	15650	15650	15650	0
256	20240426	155300	132016390	15650	15650	15650	15650	0
257	20240426	155200	132016390	15650	15650	15650	15650	0
258	20240426	155100	132016390	15650	15650	15650	15650	0
259	20240426	155000	132016390	15650	15650	15650	15650	0
260	20240426	154900	132016390	15650	15650	15650	15650	0
261	20240426	154800	132016390	15650	15650	15650	15650	0
262	20240426	154700	132016390	15650	15650	15650	15650	0
263	20240426	154600	132016390	15650	15650	15650	15650	0
264	20240426	154500	132016390	15650	15650	15650	15650	0
265	20240426	154400	132016390	15650	15650	15650	15650	0
266	20240426	154300	132016390	15650	15650	15650	15650	0
267	20240426	154200	132016390	15650	15650	15650	15650	0
268	20240426	154100	132016390	15650	15650	15650	15650	0
269	20240426	154000	132016390	15650	15650	15650	15650	0
270	20240426	153900	132016390	15650	15650	15650	15650	0
271	20240426	153800	132016390	15650	15650	15650	15650	0
272	20240426	153700	132016390	15650	15650	15650	15650	496
273	20240426	153600	132016390	15650	15650	15650	15650	0
274	20240426	153500	132016390	15650	15650	15650	15650	0
275	20240426	153400	132016390	15650	15650	15650	15650	0
276	20240426	153300	132016390	15650	15650	15650	15650	0
277	20240426	153200	132016390	15650	15650	15650	15650	0
278	20240426	153100	132016390	15650	15650	15650	15650	0
279	20240426	153000	132016390	15650	15650	15650	15650	496
280	20240426	152900	124253990	15700	15700	15700	15700	0
281	20240426	152800	124253990	15700	15700	15700	15700	0
282	20240426	152700	124253990	15700	15700	15700	15700	0
283	20240426	152600	124253990	15700	15700	15700	15700	0
284	20240426	152500	124253990	15700	15700	15700	15700	0
285	20240426	152400	124253990	15700	15700	15700	15700	0
286	20240426	152300	124253990	15700	15700	15700	15700	0
287	20240426	152200	124253990	15700	15700	15700	15700	0
288	20240426	152100	124253990	15700	15700	15700	15700	0
289	20240426	152000	124253990	15700	15700	15700	15700	0
290	20240426	151900	124253990	15700	15700	15700	15700	23
291	20240426	151800	123892890	15700	15700	15700	15700	0
292	20240426	151700	123892890	15700	15700	15700	15700	0
293	20240426	151600	123892890	15700	15700	15700	15700	82
294	20240426	151500	122605490	15700	15740	15740	15690	1666
295	20240426	151400	96427570	15740	15760	15760	15740	350
296	20240426	151300	90915380	15750	15750	15750	15750	0
297	20240426	151200	90915380	15750	15750	15750	15750	0
298	20240426	151100	90915380	15750	15750	15750	15750	0
299	20240426	151000	90915380	15750	15750	15750	15750	0
300	20240426	150900	90915380	15750	15760	15760	15750	500
301	20240426	150800	83040350	15760	15760	15760	15760	0
302	20240426	150700	83040350	15760	15760	15760	15760	0
303	20240426	150600	83040350	15760	15760	15760	15760	0
304	20240426	150500	83040350	15760	15760	15760	15760	0
305	20240426	150400	83040350	15760	15760	15760	15760	0
306	20240426	150300	83040350	15760	15760	15760	15760	1
307	20240426	150200	83024590	15740	15740	15740	15740	0
308	20240426	150100	83024590	15740	15740	15740	15740	0
309	20240426	150000	83024590	15740	15740	15740	15740	0
310	20240426	145900	83024590	15740	15740	15740	15740	0
311	20240426	145800	83024590	15740	15740	15740	15740	0
312	20240426	145700	83024590	15740	15760	15760	15740	150
313	20240426	145600	80662210	15820	15820	15820	15820	8
314	20240426	145500	80535650	15800	15800	15800	15800	0
315	20240426	145400	80535650	15800	15800	15800	15800	0
316	20240426	145300	80535650	15800	15800	15800	15800	1
317	20240426	145200	80519850	15800	15800	15800	15800	0
318	20240426	145100	80519850	15800	15800	15800	15800	0
319	20240426	145000	80519850	15800	15800	15800	15800	0
320	20240426	144900	80519850	15800	15800	15800	15800	0
321	20240426	144800	80519850	15800	15800	15800	15800	0
322	20240426	144700	80519850	15800	15800	15800	15800	0
323	20240426	144600	80519850	15800	15800	15800	15800	0
324	20240426	144500	80519850	15800	15800	15800	15800	0
325	20240426	144400	80519850	15800	15800	15800	15800	50
326	20240426	144300	79729850	15850	15850	15850	15850	0
327	20240426	144200	79729850	15850	15850	15850	15850	20
328	20240426	144100	79412850	15850	15850	15850	15850	0
329	20240426	144000	79412850	15850	15850	15850	15850	0
330	20240426	143900	79412850	15850	15850	15850	15850	1
331	20240426	143800	79397000	15850	15850	15850	15850	0
332	20240426	143700	79397000	15850	15850	15850	15850	1
333	20240426	143600	79381150	15850	15850	15850	15850	0
334	20240426	143500	79381150	15850	15850	15850	15850	0
335	20240426	143400	79381150	15850	15850	15850	15850	0
336	20240426	143300	79381150	15850	15850	15850	15850	0
337	20240426	143200	79381150	15850	15850	15850	15850	0
338	20240426	143100	79381150	15850	15850	15850	15850	0
339	20240426	143000	79381150	15850	15820	15850	15820	313
340	20240426	142900	74420490	15760	15760	15760	15760	0
341	20240426	142800	74420490	15760	15760	15760	15760	0
342	20240426	142700	74420490	15760	15760	15760	15760	0
343	20240426	142600	74420490	15760	15760	15760	15760	0
344	20240426	142500	74420490	15760	15760	15760	15760	0
345	20240426	142400	74420490	15760	15760	15760	15760	0
346	20240426	142300	74420490	15760	15760	15760	15760	0
347	20240426	142200	74420490	15760	15760	15760	15760	0
348	20240426	142100	74420490	15760	15760	15760	15760	0
349	20240426	142000	74420490	15760	15760	15760	15760	2
350	20240426	141900	74388970	15760	15760	15760	15760	0
351	20240426	141800	74388970	15760	15760	15760	15760	0
352	20240426	141700	74388970	15760	15760	15760	15760	0
353	20240426	141600	74388970	15760	15790	15790	15760	60
354	20240426	141500	73442780	15930	15930	15930	15930	0
355	20240426	141400	73442780	15930	15930	15930	15930	0
356	20240426	141300	73442780	15930	15930	15930	15930	0
357	20240426	141200	73442780	15930	15930	15930	15930	0
358	20240426	141100	73442780	15930	15900	15930	15900	312
359	20240426	141000	68481710	15900	15870	15900	15870	313
360	20240426	140900	63506150	15870	15870	15870	15870	0
361	20240426	140800	63506150	15870	15870	15870	15870	0
362	20240426	140700	63506150	15870	15870	15870	15870	0
363	20240426	140600	63506150	15870	15870	15870	15870	0
364	20240426	140500	63506150	15870	15870	15870	15870	0
365	20240426	140400	63506150	15870	15870	15870	15870	0
366	20240426	140300	63506150	15870	15870	15870	15870	0
367	20240426	140200	63506150	15870	15870	15870	15870	0
368	20240426	140100	63506150	15870	15870	15870	15870	0
369	20240426	140000	63506150	15870	15870	15870	15870	0
370	20240426	135900	63506150	15870	15870	15870	15870	0
371	20240426	135800	63506150	15870	15870	15870	15870	0
372	20240426	135700	63506150	15870	15870	15870	15870	0
373	20240426	135600	63506150	15870	15870	15870	15870	0
374	20240426	135500	63506150	15870	15870	15870	15870	0
375	20240426	135400	63506150	15870	15870	15870	15870	3
376	20240426	135300	63458540	15870	15870	15870	15870	0
377	20240426	135200	63458540	15870	15870	15870	15870	0
378	20240426	135100	63458540	15870	15870	15870	15870	0
379	20240426	135000	63458540	15870	15870	15870	15870	0
380	20240426	134900	63458540	15870	15870	15870	15870	1
381	20240426	134800	63442670	15800	15800	15800	15800	0
382	20240426	134700	63442670	15800	15800	15800	15800	0
383	20240426	134600	63442670	15800	15800	15800	15800	0
384	20240426	134500	63442670	15800	15800	15800	15800	0
385	20240426	134400	63442670	15800	15800	15800	15800	3
386	20240426	134300	63395270	15800	15800	15800	15800	0
387	20240426	134200	63395270	15800	15800	15800	15800	0
388	20240426	134100	63395270	15800	15800	15800	15800	0
389	20240426	134000	63395270	15800	15800	15800	15800	0
390	20240426	133900	63395270	15800	15800	15800	15800	0
391	20240426	133800	63395270	15800	15800	15800	15800	0
392	20240426	133700	63395270	15800	15800	15800	15800	0
393	20240426	133600	63395270	15800	15800	15800	15800	0
394	20240426	133500	63395270	15800	15800	15800	15800	0
395	20240426	133400	63395270	15800	15800	15800	15800	0
396	20240426	133300	63395270	15800	15800	15800	15800	0
397	20240426	133200	63395270	15800	15800	15800	15800	0
398	20240426	133100	63395270	15800	15800	15800	15800	0
399	20240426	133000	63395270	15800	15800	15800	15800	0
400	20240426	132900	63395270	15800	15800	15800	15800	41
401	20240426	132800	62747470	15800	15800	15800	15800	0
402	20240426	132700	62747470	15800	15800	15800	15800	0
403	20240426	132600	62747470	15800	15800	15800	15800	0
404	20240426	132500	62747470	15800	15800	15800	15800	0
405	20240426	132400	62747470	15800	15800	15800	15800	0
406	20240426	132300	62747470	15800	15800	15800	15800	0
407	20240426	132200	62747470	15800	15800	15800	15800	0
408	20240426	132100	62747470	15800	15800	15800	15800	0
409	20240426	132000	62747470	15800	15800	15800	15800	0
410	20240426	131900	62747470	15800	15800	15800	15800	0
411	20240426	131800	62747470	15800	15800	15800	15800	0
412	20240426	131700	62747470	15800	15800	15800	15800	0
413	20240426	131600	62747470	15800	15800	15800	15800	0
414	20240426	131500	62747470	15800	15800	15800	15800	0
415	20240426	131400	62747470	15800	15800	15800	15800	0
416	20240426	131300	62747470	15800	15800	15800	15800	0
417	20240426	131200	62747470	15800	15800	15800	15800	220
418	20240426	131100	59271470	15900	15900	15900	15900	0
419	20240426	131000	59271470	15900	15900	15900	15900	0
420	20240426	130900	59271470	15900	15900	15900	15900	0
421	20240426	130800	59271470	15900	15900	15900	15900	0
422	20240426	130700	59271470	15900	15900	15900	15900	0
423	20240426	130600	59271470	15900	15900	15900	15900	0
424	20240426	130500	59271470	15900	15900	15900	15900	0
425	20240426	130400	59271470	15900	15900	15900	15900	0
426	20240426	130300	59271470	15900	15750	15900	15750	51
427	20240426	130200	58468070	15900	15750	15900	15740	146
428	20240426	130100	56169080	15900	15900	15900	15900	0
429	20240426	130000	56169080	15900	15900	15900	15900	20
430	20240426	125900	55851080	15900	15850	15900	15800	30
431	20240426	125800	55375180	15850	15740	15900	15740	38
432	20240426	125700	54772770	15750	15750	15750	15750	60
433	20240426	125600	53827770	15750	15770	15770	15750	57
434	20240426	125500	52929930	15910	15910	15910	15910	20
435	20240426	125400	52611730	15770	15780	15780	15770	25
436	20240426	125300	52217270	15920	15920	15920	15920	50
437	20240426	125200	51421270	15920	15930	15930	15920	40
438	20240426	125100	50784270	15920	15920	15920	15920	0
439	20240426	125000	50784270	15920	15920	15920	15920	10
440	20240426	124900	50625070	15920	15930	15930	15920	20
441	20240426	124800	50306570	15920	15920	15920	15920	10
442	20240426	124700	50147370	15920	15920	15920	15920	0
443	20240426	124600	50147370	15920	15920	15920	15920	0
444	20240426	124500	50147370	15920	15920	15920	15920	0
445	20240426	124400	50147370	15920	15920	15920	15920	0
446	20240426	124300	50147370	15920	15920	15920	15920	1
447	20240426	124200	50131450	15920	15920	15920	15920	0
448	20240426	124100	50131450	15920	15920	15920	15920	0
449	20240426	124000	50131450	15920	15920	15920	15920	0
450	20240426	123900	50131450	15920	15920	15920	15920	0
451	20240426	123800	50131450	15920	15920	15920	15920	0
452	20240426	123700	50131450	15920	15920	15920	15920	0
453	20240426	123600	50131450	15920	15920	15920	15920	0
454	20240426	123500	50131450	15920	15920	15920	15920	0
455	20240426	123400	50131450	15920	15920	15920	15920	0
456	20240426	123300	50131450	15920	15920	15920	15920	0
457	20240426	123200	50131450	15920	15920	15920	15920	0
458	20240426	123100	50131450	15920	15920	15920	15920	0
459	20240426	123000	50131450	15920	15920	15920	15920	0
460	20240426	122900	50131450	15920	15920	15920	15920	1
461	20240426	122800	50115530	15780	15780	15780	15780	0
462	20240426	122700	50115530	15780	15780	15780	15780	0
463	20240426	122600	50115530	15780	15780	15780	15780	0
464	20240426	122500	50115530	15780	15780	15780	15780	0
465	20240426	122400	50115530	15780	15780	15780	15780	0
466	20240426	122300	50115530	15780	15780	15780	15780	0
467	20240426	122200	50115530	15780	15780	15780	15780	0
468	20240426	122100	50115530	15780	15780	15780	15780	0
469	20240426	122000	50115530	15780	15780	15780	15780	0
470	20240426	121900	50115530	15780	15780	15780	15780	13
471	20240426	121800	49910390	15780	15780	15780	15780	0
472	20240426	121700	49910390	15780	15780	15780	15780	0
473	20240426	121600	49910390	15780	15780	15780	15780	0
474	20240426	121500	49910390	15780	15780	15780	15780	1
475	20240426	121400	49894610	15770	15770	15770	15770	0
476	20240426	121300	49894610	15770	15780	15780	15770	17
477	20240426	121200	49626470	15920	15920	15920	15920	0
478	20240426	121100	49626470	15920	15920	15920	15920	0
479	20240426	121000	49626470	15920	15920	15920	15920	0
480	20240426	120900	49626470	15920	15920	15920	15920	0
481	20240426	120800	49626470	15920	15920	15920	15920	0
482	20240426	120700	49626470	15920	15920	15920	15920	0
483	20240426	120600	49626470	15920	15920	15920	15920	0
484	20240426	120500	49626470	15920	15920	15920	15920	0
485	20240426	120400	49626470	15920	15920	15920	15920	1
486	20240426	120300	49610550	15780	15780	15780	15780	0
487	20240426	120200	49610550	15780	15780	15780	15780	0
488	20240426	120100	49610550	15780	15780	15780	15780	0
489	20240426	120000	49610550	15780	15780	15780	15780	0
490	20240426	115900	49610550	15780	15780	15780	15780	0
491	20240426	115800	49610550	15780	15780	15780	15780	0
492	20240426	115700	49610550	15780	15780	15780	15780	0
493	20240426	115600	49610550	15780	15780	15780	15780	0
494	20240426	115500	49610550	15780	15780	15780	15780	0
495	20240426	115400	49610550	15780	15780	15780	15780	0
496	20240426	115300	49610550	15780	15780	15780	15780	0
497	20240426	115200	49610550	15780	15780	15780	15780	0
498	20240426	115100	49610550	15780	15780	15780	15780	0
499	20240426	115000	49610550	15780	15780	15780	15780	0
500	20240426	114900	49610550	15780	15780	15780	15780	0
501	20240426	114800	49610550	15780	15780	15780	15780	0
502	20240426	114700	49610550	15780	15780	15780	15780	0
503	20240426	114600	49610550	15780	15780	15780	15780	0
504	20240426	114500	49610550	15780	15780	15780	15780	0
505	20240426	114400	49610550	15780	15780	15780	15780	0
506	20240426	114300	49610550	15780	15780	15780	15780	27
507	20240426	114200	49184490	15780	15780	15780	15780	0
508	20240426	114100	49184490	15780	15780	15780	15780	12
509	20240426	114000	48995130	15800	15800	15800	15800	0
510	20240426	113900	48995130	15800	15800	15800	15800	0
511	20240426	113800	48995130	15800	15800	15800	15800	0
512	20240426	113700	48995130	15800	15800	15800	15800	17
513	20240426	113600	48726530	15800	15800	15800	15800	0
514	20240426	113500	48726530	15800	15800	15800	15800	1
515	20240426	113400	48710730	15810	15810	15810	15810	0
516	20240426	113300	48710730	15810	15810	15810	15810	0
517	20240426	113200	48710730	15810	15810	15810	15810	0
518	20240426	113100	48710730	15810	15810	15810	15810	0
519	20240426	113000	48710730	15810	15810	15810	15810	0
520	20240426	112900	48710730	15810	15810	15810	15810	0
521	20240426	112800	48710730	15810	15810	15810	15810	0
522	20240426	112700	48710730	15810	15810	15810	15810	300
523	20240426	112600	43967730	15820	15820	15820	15820	0
524	20240426	112500	43967730	15820	15830	15830	15820	19
525	20240426	112400	43667010	15930	15930	15930	15930	0
526	20240426	112300	43667010	15930	15930	15930	15930	0
527	20240426	112200	43667010	15930	15930	15930	15930	0
528	20240426	112100	43667010	15930	15930	15930	15930	0
529	20240426	112000	43667010	15930	15930	15930	15930	0
530	20240426	111900	43667010	15930	15930	15930	15930	0
531	20240426	111800	43667010	15930	15930	15930	15930	20
532	20240426	111700	43348410	15930	15930	15930	15930	2
533	20240426	111600	43316550	15900	15940	15940	15900	2
534	20240426	111500	43284710	15980	15980	15980	15980	0
535	20240426	111400	43284710	15980	15980	15980	15980	0
536	20240426	111300	43284710	15980	15980	15980	15980	0
537	20240426	111200	43284710	15980	15940	15980	15940	4
538	20240426	111100	43220870	15900	15820	15900	15820	18
539	20240426	111000	42935870	15820	15820	15820	15820	0
540	20240426	110900	42935870	15820	15820	15820	15820	0
541	20240426	110800	42935870	15820	15820	15820	15820	0
542	20240426	110700	42935870	15820	15820	15820	15820	0
543	20240426	110600	42935870	15820	15820	15820	15820	0
544	20240426	110500	42935870	15820	15820	15820	15820	3
545	20240426	110400	42888410	15820	15820	15820	15820	0
546	20240426	110300	42888410	15820	15820	15820	15820	0
547	20240426	110200	42888410	15820	15820	15820	15820	0
548	20240426	110100	42888410	15820	15820	15820	15820	0
549	20240426	110000	42888410	15820	15820	15820	15820	0
550	20240426	105900	42888410	15820	15820	15820	15820	5
551	20240426	105800	42809310	15730	15730	15730	15730	0
552	20240426	105700	42809310	15730	15730	15730	15730	28
553	20240426	105600	42368870	15720	15800	15800	15720	218
554	20240426	105500	38940420	15890	15890	15890	15890	40
555	20240426	105400	38304820	15880	15860	15880	15860	104
556	20240426	105300	36654140	15860	15860	15860	15860	20
557	20240426	105200	36336940	15860	15860	15860	15860	20
558	20240426	105100	36019740	15860	15860	15860	15860	0
559	20240426	105000	36019740	15860	15860	15860	15860	0
560	20240426	104900	36019740	15860	15860	15860	15860	0
561	20240426	104800	36019740	15860	15860	15860	15860	0
562	20240426	104700	36019740	15860	15860	15860	15860	0
563	20240426	104600	36019740	15860	15860	15860	15860	0
564	20240426	104500	36019740	15860	15860	15860	15860	0
565	20240426	104400	36019740	15860	15860	15860	15860	0
566	20240426	104300	36019740	15860	15860	15860	15860	50
567	20240426	104200	35226740	15860	15860	15860	15860	10
568	20240426	104100	35068140	15860	15860	15860	15860	0
569	20240426	104000	35068140	15860	15860	15860	15860	0
570	20240426	103900	35068140	15860	15860	15860	15860	0
571	20240426	103800	35068140	15860	15860	15860	15860	0
572	20240426	103700	35068140	15860	15860	15860	15860	0
573	20240426	103600	35068140	15860	15860	15860	15860	0
574	20240426	103500	35068140	15860	15710	15860	15710	4
575	20240426	103400	35005150	15860	15860	15860	15860	0
576	20240426	103300	35005150	15860	15860	15860	15860	1
577	20240426	103200	34989290	15720	15860	15860	15720	40
578	20240426	103100	34360070	15860	15860	15860	15860	1
579	20240426	103000	34344210	15710	15710	15710	15710	0
580	20240426	102900	34344210	15710	15710	15710	15710	31
581	20240426	102800	33857200	15720	15760	15760	15720	90
582	20240426	102700	32440670	15860	15860	15860	15860	0
583	20240426	102600	32440670	15860	15860	15860	15860	0
584	20240426	102500	32440670	15860	15860	15870	15860	63
585	20240426	102400	31441390	15860	15860	15860	15860	47
586	20240426	102300	30695970	15860	15850	15860	15850	19
587	20240426	102200	30394730	15750	15750	15750	15750	0
588	20240426	102100	30394730	15750	15750	15750	15750	0
589	20240426	102000	30394730	15750	15840	15840	15750	150
590	20240426	101900	28032050	15840	15840	15840	15840	0
591	20240426	101800	28032050	15840	15840	15840	15840	1
592	20240426	101700	28016210	15850	15850	15850	15850	0
593	20240426	101600	28016210	15850	15850	15850	15850	0
594	20240426	101500	28016210	15850	15850	15850	15850	0
595	20240426	101400	28016210	15850	15850	15850	15850	0
596	20240426	101300	28016210	15850	15850	15850	15850	0
597	20240426	101200	28016210	15850	15850	15850	15850	1
598	20240426	101100	28000360	15750	15750	15750	15750	0
599	20240426	101000	28000360	15750	15750	15750	15750	56
600	20240426	100900	27118360	15730	15730	15730	15730	96
601	20240426	100800	25608280	15730	15730	15730	15730	122
602	20240426	100700	23689220	15730	15740	15740	15730	280
603	20240426	100600	19284580	15740	15760	15760	15740	632
604	20240426	100500	9332080	15760	15760	15760	15760	10
605	20240426	100400	9174480	15750	15750	15750	15750	73
606	20240426	100300	8024730	15760	15790	15790	15760	207
607	20240426	100200	4758160	15820	15870	15870	15820	127
608	20240426	100100	2747760	16070	16070	16070	16070	0
609	20240426	100000	2747760	16070	16070	16070	16070	0
610	20240426	095900	2747760	16070	16070	16070	16070	0
611	20240426	095800	2747760	16070	16070	16070	16070	0
612	20240426	095700	2747760	16070	16070	16070	16070	0
613	20240426	095600	2747760	16070	16070	16070	16070	0
614	20240426	095500	2747760	16070	16070	16070	16070	1
615	20240426	095400	2731690	16000	16000	16000	16000	0
616	20240426	095300	2731690	16000	16000	16000	16000	0
617	20240426	095200	2731690	16000	16000	16000	16000	0
618	20240426	095100	2731690	16000	16000	16000	16000	0
619	20240426	095000	2731690	16000	16000	16000	16000	0
620	20240426	094900	2731690	16000	16000	16000	16000	0
621	20240426	094800	2731690	16000	16000	16000	16000	0
622	20240426	094700	2731690	16000	16000	16000	16000	0
623	20240426	094600	2731690	16000	16000	16000	16000	0
624	20240426	094500	2731690	16000	16000	16000	16000	50
625	20240426	094400	1931690	16100	16100	16100	16100	0
626	20240426	094300	1931690	16100	16100	16100	16100	0
627	20240426	094200	1931690	16100	16100	16100	16100	0
628	20240426	094100	1931690	16100	16100	16100	16100	0
629	20240426	094000	1931690	16100	16100	16100	16100	0
630	20240426	093900	1931690	16100	16100	16100	16100	0
631	20240426	093800	1931690	16100	16100	16100	16100	0
632	20240426	093700	1931690	16100	16100	16100	16100	0
633	20240426	093600	1931690	16100	16100	16100	16100	0
634	20240426	093500	1931690	16100	16100	16100	16100	0
635	20240426	093400	1931690	16100	16100	16100	16100	0
636	20240426	093300	1931690	16100	16100	16100	16100	0
637	20240426	093200	1931690	16100	16100	16100	16100	0
638	20240426	093100	1931690	16100	16100	16100	16100	0
639	20240426	093000	1931690	16100	16100	16100	16100	0
640	20240426	092900	1931690	16100	16100	16100	16100	0
641	20240426	092800	1931690	16100	16100	16100	16100	0
642	20240426	092700	1931690	16100	16100	16100	16100	0
643	20240426	092600	1931690	16100	16100	16100	16100	0
644	20240426	092500	1931690	16100	16100	16100	16100	0
645	20240426	092400	1931690	16100	16100	16100	16100	0
646	20240426	092300	1931690	16100	16100	16100	16100	0
647	20240426	092200	1931690	16100	16100	16100	16100	0
648	20240426	092100	1931690	16100	16100	16100	16100	0
649	20240426	092000	1931690	16100	16100	16100	16100	5
650	20240426	091900	1851190	16090	16080	16090	16080	6
651	20240426	091800	1754660	16080	16080	16080	16080	1
652	20240426	091700	1738580	15770	15770	15770	15770	0
653	20240426	091600	1738580	15770	15770	15770	15770	0
654	20240426	091500	1738580	15770	15770	15770	15770	0
655	20240426	091400	1738580	15770	15770	15770	15770	0
656	20240426	091300	1738580	15770	16130	16130	15770	12
657	20240426	091200	1547900	16180	16180	16180	16180	0
658	20240426	091100	1547900	16180	16180	16180	16180	0
659	20240426	091000	1547900	16180	16180	16180	16180	0
660	20240426	090900	1547900	16180	16180	16180	16180	1
661	20240426	090800	1531720	15900	15900	15900	15900	0
662	20240426	090700	1531720	15900	15900	15900	15900	10
663	20240426	090600	1372720	15880	15890	15890	15880	18
664	20240426	090500	1086760	15880	15880	15880	15880	4
665	20240426	090400	1023240	15880	15880	15880	15880	0
666	20240426	090300	1023240	15880	15880	15880	15880	0
667	20240426	090200	1023240	15880	15880	15880	15880	0
668	20240426	090100	1023240	15880	15880	15880	15880	0
669	20240426	090000	1023240	15880	15740	15880	15740	65