KissMeData/417860/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	213200	46527460	12690	12690	12690	12690	186
3	20240426	213100	46527460	12690	12690	12690	12690	0
4	20240426	213000	46527460	12690	12690	12690	12690	0
5	20240426	212900	46527460	12690	12690	12690	12690	0
6	20240426	212800	46527460	12690	12690	12690	12690	0
7	20240426	212700	46527460	12690	12690	12690	12690	0
8	20240426	212600	46527460	12690	12690	12690	12690	0
9	20240426	212500	46527460	12690	12690	12690	12690	0
10	20240426	212400	46527460	12690	12690	12690	12690	0
11	20240426	212300	46527460	12690	12690	12690	12690	0
12	20240426	212200	46527460	12690	12690	12690	12690	0
13	20240426	212100	46527460	12690	12690	12690	12690	0
14	20240426	212000	46527460	12690	12690	12690	12690	0
15	20240426	211900	46527460	12690	12690	12690	12690	0
16	20240426	211800	46527460	12690	12690	12690	12690	0
17	20240426	211700	46527460	12690	12690	12690	12690	0
18	20240426	211600	46527460	12690	12690	12690	12690	0
19	20240426	211500	46527460	12690	12690	12690	12690	0
20	20240426	211400	46527460	12690	12690	12690	12690	0
21	20240426	211300	46527460	12690	12690	12690	12690	0
22	20240426	211200	46527460	12690	12690	12690	12690	0
23	20240426	211100	46527460	12690	12690	12690	12690	0
24	20240426	211000	46527460	12690	12690	12690	12690	0
25	20240426	210900	46527460	12690	12690	12690	12690	0
26	20240426	210800	46527460	12690	12690	12690	12690	0
27	20240426	210700	46527460	12690	12690	12690	12690	0
28	20240426	210600	46527460	12690	12690	12690	12690	0
29	20240426	210500	46527460	12690	12690	12690	12690	0
30	20240426	210400	46527460	12690	12690	12690	12690	0
31	20240426	210300	46527460	12690	12690	12690	12690	0
32	20240426	210200	46527460	12690	12690	12690	12690	186
33	20240426	210100	46527460	12690	12690	12690	12690	0
34	20240426	210000	46527460	12690	12690	12690	12690	0
35	20240426	205900	46527460	12690	12690	12690	12690	0
36	20240426	205800	46527460	12690	12690	12690	12690	0
37	20240426	205700	46527460	12690	12690	12690	12690	0
38	20240426	205600	46527460	12690	12690	12690	12690	0
39	20240426	205500	46527460	12690	12690	12690	12690	0
40	20240426	205400	46527460	12690	12690	12690	12690	0
41	20240426	205300	46527460	12690	12690	12690	12690	0
42	20240426	205200	46527460	12690	12690	12690	12690	0
43	20240426	205100	46527460	12690	12690	12690	12690	0
44	20240426	205000	46527460	12690	12690	12690	12690	0
45	20240426	204900	46527460	12690	12690	12690	12690	0
46	20240426	204800	46527460	12690	12690	12690	12690	0
47	20240426	204700	46527460	12690	12690	12690	12690	0
48	20240426	204600	46527460	12690	12690	12690	12690	0
49	20240426	204500	46527460	12690	12690	12690	12690	0
50	20240426	204400	46527460	12690	12690	12690	12690	0
51	20240426	204300	46527460	12690	12690	12690	12690	0
52	20240426	204200	46527460	12690	12690	12690	12690	0
53	20240426	204100	46527460	12690	12690	12690	12690	0
54	20240426	204000	46527460	12690	12690	12690	12690	0
55	20240426	203900	46527460	12690	12690	12690	12690	0
56	20240426	203800	46527460	12690	12690	12690	12690	0
57	20240426	203700	46527460	12690	12690	12690	12690	0
58	20240426	203600	46527460	12690	12690	12690	12690	0
59	20240426	203500	46527460	12690	12690	12690	12690	0
60	20240426	203400	46527460	12690	12690	12690	12690	0
61	20240426	203300	46527460	12690	12690	12690	12690	0
62	20240426	203200	46527460	12690	12690	12690	12690	186
63	20240426	203100	46527460	12690	12690	12690	12690	0
64	20240426	203000	46527460	12690	12690	12690	12690	0
65	20240426	202900	46527460	12690	12690	12690	12690	0
66	20240426	202800	46527460	12690	12690	12690	12690	0
67	20240426	202700	46527460	12690	12690	12690	12690	0
68	20240426	202600	46527460	12690	12690	12690	12690	0
69	20240426	202500	46527460	12690	12690	12690	12690	0
70	20240426	202400	46527460	12690	12690	12690	12690	0
71	20240426	202300	46527460	12690	12690	12690	12690	0
72	20240426	202200	46527460	12690	12690	12690	12690	0
73	20240426	202100	46527460	12690	12690	12690	12690	0
74	20240426	202000	46527460	12690	12690	12690	12690	0
75	20240426	201900	46527460	12690	12690	12690	12690	0
76	20240426	201800	46527460	12690	12690	12690	12690	0
77	20240426	201700	46527460	12690	12690	12690	12690	0
78	20240426	201600	46527460	12690	12690	12690	12690	0
79	20240426	201500	46527460	12690	12690	12690	12690	0
80	20240426	201400	46527460	12690	12690	12690	12690	0
81	20240426	201300	46527460	12690	12690	12690	12690	0
82	20240426	201200	46527460	12690	12690	12690	12690	0
83	20240426	201100	46527460	12690	12690	12690	12690	0
84	20240426	201000	46527460	12690	12690	12690	12690	0
85	20240426	200900	46527460	12690	12690	12690	12690	0
86	20240426	200800	46527460	12690	12690	12690	12690	0
87	20240426	200700	46527460	12690	12690	12690	12690	0
88	20240426	200600	46527460	12690	12690	12690	12690	0
89	20240426	200500	46527460	12690	12690	12690	12690	0
90	20240426	200400	46527460	12690	12690	12690	12690	0
91	20240426	200300	46527460	12690	12690	12690	12690	0
92	20240426	200200	46527460	12690	12690	12690	12690	186
93	20240426	200100	46527460	12690	12690	12690	12690	0
94	20240426	200000	46527460	12690	12690	12690	12690	0
95	20240426	195900	46527460	12690	12690	12690	12690	0
96	20240426	195800	46527460	12690	12690	12690	12690	0
97	20240426	195700	46527460	12690	12690	12690	12690	0
98	20240426	195600	46527460	12690	12690	12690	12690	0
99	20240426	195500	46527460	12690	12690	12690	12690	0
100	20240426	195400	46527460	12690	12690	12690	12690	0
101	20240426	195300	46527460	12690	12690	12690	12690	0
102	20240426	195200	46527460	12690	12690	12690	12690	0
103	20240426	195100	46527460	12690	12690	12690	12690	0
104	20240426	195000	46527460	12690	12690	12690	12690	0
105	20240426	194900	46527460	12690	12690	12690	12690	0
106	20240426	194800	46527460	12690	12690	12690	12690	0
107	20240426	194700	46527460	12690	12690	12690	12690	0
108	20240426	194600	46527460	12690	12690	12690	12690	0
109	20240426	194500	46527460	12690	12690	12690	12690	0
110	20240426	194400	46527460	12690	12690	12690	12690	0
111	20240426	194300	46527460	12690	12690	12690	12690	0
112	20240426	194200	46527460	12690	12690	12690	12690	0
113	20240426	194100	46527460	12690	12690	12690	12690	0
114	20240426	194000	46527460	12690	12690	12690	12690	0
115	20240426	193900	46527460	12690	12690	12690	12690	0
116	20240426	193800	46527460	12690	12690	12690	12690	0
117	20240426	193700	46527460	12690	12690	12690	12690	0
118	20240426	193600	46527460	12690	12690	12690	12690	0
119	20240426	193500	46527460	12690	12690	12690	12690	0
120	20240426	193400	46527460	12690	12690	12690	12690	0
121	20240426	193300	46527460	12690	12690	12690	12690	0
122	20240426	193200	46527460	12690	12690	12690	12690	186
123	20240426	193100	46527460	12690	12690	12690	12690	0
124	20240426	193000	46527460	12690	12690	12690	12690	0
125	20240426	192900	46527460	12690	12690	12690	12690	0
126	20240426	192800	46527460	12690	12690	12690	12690	0
127	20240426	192700	46527460	12690	12690	12690	12690	0
128	20240426	192600	46527460	12690	12690	12690	12690	0
129	20240426	192500	46527460	12690	12690	12690	12690	0
130	20240426	192400	46527460	12690	12690	12690	12690	0
131	20240426	192300	46527460	12690	12690	12690	12690	0
132	20240426	192200	46527460	12690	12690	12690	12690	0
133	20240426	192100	46527460	12690	12690	12690	12690	0
134	20240426	192000	46527460	12690	12690	12690	12690	0
135	20240426	191900	46527460	12690	12690	12690	12690	0
136	20240426	191800	46527460	12690	12690	12690	12690	0
137	20240426	191700	46527460	12690	12690	12690	12690	0
138	20240426	191600	46527460	12690	12690	12690	12690	0
139	20240426	191500	46527460	12690	12690	12690	12690	0
140	20240426	191400	46527460	12690	12690	12690	12690	0
141	20240426	191300	46527460	12690	12690	12690	12690	0
142	20240426	191200	46527460	12690	12690	12690	12690	0
143	20240426	191100	46527460	12690	12690	12690	12690	0
144	20240426	191000	46527460	12690	12690	12690	12690	0
145	20240426	190900	46527460	12690	12690	12690	12690	0
146	20240426	190800	46527460	12690	12690	12690	12690	0
147	20240426	190700	46527460	12690	12690	12690	12690	0
148	20240426	190600	46527460	12690	12690	12690	12690	0
149	20240426	190500	46527460	12690	12690	12690	12690	0
150	20240426	190400	46527460	12690	12690	12690	12690	0
151	20240426	190300	46527460	12690	12690	12690	12690	0
152	20240426	190200	46527460	12690	12690	12690	12690	186
153	20240426	190100	46527460	12690	12690	12690	12690	0
154	20240426	190000	46527460	12690	12690	12690	12690	0
155	20240426	185900	46527460	12690	12690	12690	12690	0
156	20240426	185800	46527460	12690	12690	12690	12690	0
157	20240426	185700	46527460	12690	12690	12690	12690	0
158	20240426	185600	46527460	12690	12690	12690	12690	0
159	20240426	185500	46527460	12690	12690	12690	12690	0
160	20240426	185400	46527460	12690	12690	12690	12690	0
161	20240426	185300	46527460	12690	12690	12690	12690	0
162	20240426	185200	46527460	12690	12690	12690	12690	0
163	20240426	185100	46527460	12690	12690	12690	12690	0
164	20240426	185000	46527460	12690	12690	12690	12690	0
165	20240426	184900	46527460	12690	12690	12690	12690	0
166	20240426	184800	46527460	12690	12690	12690	12690	0
167	20240426	184700	46527460	12690	12690	12690	12690	0
168	20240426	184600	46527460	12690	12690	12690	12690	0
169	20240426	184500	46527460	12690	12690	12690	12690	0
170	20240426	184400	46527460	12690	12690	12690	12690	0
171	20240426	184300	46527460	12690	12690	12690	12690	0
172	20240426	184200	46527460	12690	12690	12690	12690	0
173	20240426	184100	46527460	12690	12690	12690	12690	0
174	20240426	184000	46527460	12690	12690	12690	12690	0
175	20240426	183900	46527460	12690	12690	12690	12690	0
176	20240426	183800	46527460	12690	12690	12690	12690	0
177	20240426	183700	46527460	12690	12690	12690	12690	0
178	20240426	183600	46527460	12690	12690	12690	12690	0
179	20240426	183500	46527460	12690	12690	12690	12690	0
180	20240426	183400	46527460	12690	12690	12690	12690	0
181	20240426	183300	46527460	12690	12690	12690	12690	0
182	20240426	183200	46527460	12690	12690	12690	12690	186
183	20240426	183100	46527460	12690	12690	12690	12690	0
184	20240426	183000	46527460	12690	12690	12690	12690	0
185	20240426	182900	46527460	12690	12690	12690	12690	0
186	20240426	182800	46527460	12690	12690	12690	12690	0
187	20240426	182700	46527460	12690	12690	12690	12690	0
188	20240426	182600	46527460	12690	12690	12690	12690	0
189	20240426	182500	46527460	12690	12690	12690	12690	0
190	20240426	182400	46527460	12690	12690	12690	12690	0
191	20240426	182300	46527460	12690	12690	12690	12690	0
192	20240426	182200	46527460	12690	12690	12690	12690	0
193	20240426	182100	46527460	12690	12690	12690	12690	0
194	20240426	182000	46527460	12690	12690	12690	12690	0
195	20240426	181900	46527460	12690	12690	12690	12690	0
196	20240426	181800	46527460	12690	12690	12690	12690	0
197	20240426	181700	46527460	12690	12690	12690	12690	0
198	20240426	181600	46527460	12690	12690	12690	12690	0
199	20240426	181500	46527460	12690	12690	12690	12690	0
200	20240426	181400	46527460	12690	12690	12690	12690	0
201	20240426	181300	46527460	12690	12690	12690	12690	0
202	20240426	181200	46527460	12690	12690	12690	12690	0
203	20240426	181100	46527460	12690	12690	12690	12690	0
204	20240426	181000	46527460	12690	12690	12690	12690	0
205	20240426	180900	46527460	12690	12690	12690	12690	0
206	20240426	180800	46527460	12690	12690	12690	12690	0
207	20240426	180700	46527460	12690	12690	12690	12690	0
208	20240426	180600	46527460	12690	12690	12690	12690	0
209	20240426	180500	46527460	12690	12690	12690	12690	0
210	20240426	180400	46527460	12690	12690	12690	12690	0
211	20240426	180300	46527460	12690	12690	12690	12690	0
212	20240426	180200	46527460	12690	12690	12690	12690	186
213	20240426	180100	46527460	12690	12690	12690	12690	0
214	20240426	180000	46527460	12690	12690	12690	12690	0
215	20240426	175900	46527460	12690	12690	12690	12690	0
216	20240426	175800	46527460	12690	12690	12690	12690	0
217	20240426	175700	46527460	12690	12690	12690	12690	0
218	20240426	175600	46527460	12690	12690	12690	12690	0
219	20240426	175500	46527460	12690	12690	12690	12690	0
220	20240426	175400	46527460	12690	12690	12690	12690	0
221	20240426	175300	46527460	12690	12690	12690	12690	0
222	20240426	175200	46527460	12690	12690	12690	12690	0
223	20240426	175100	46527460	12690	12690	12690	12690	0
224	20240426	175000	46527460	12690	12690	12690	12690	0
225	20240426	174900	46527460	12690	12690	12690	12690	0
226	20240426	174800	46527460	12690	12690	12690	12690	0
227	20240426	174700	46527460	12690	12690	12690	12690	0
228	20240426	174600	46527460	12690	12690	12690	12690	0
229	20240426	174500	46527460	12690	12690	12690	12690	0
230	20240426	174400	46527460	12690	12690	12690	12690	0
231	20240426	174300	46527460	12690	12690	12690	12690	0
232	20240426	174200	46527460	12690	12690	12690	12690	0
233	20240426	174100	46527460	12690	12690	12690	12690	0
234	20240426	174000	46527460	12690	12690	12690	12690	0
235	20240426	173900	46527460	12690	12690	12690	12690	0
236	20240426	173800	46527460	12690	12690	12690	12690	0
237	20240426	173700	46527460	12690	12690	12690	12690	0
238	20240426	173600	46527460	12690	12690	12690	12690	0
239	20240426	173500	46527460	12690	12690	12690	12690	0
240	20240426	173400	46527460	12690	12690	12690	12690	0
241	20240426	173300	46527460	12690	12690	12690	12690	0
242	20240426	173200	46527460	12690	12690	12690	12690	186
243	20240426	173100	46527460	12690	12690	12690	12690	0
244	20240426	173000	46527460	12690	12690	12690	12690	0
245	20240426	172900	46527460	12690	12690	12690	12690	0
246	20240426	172800	46527460	12690	12690	12690	12690	0
247	20240426	172700	46527460	12690	12690	12690	12690	0
248	20240426	172600	46527460	12690	12690	12690	12690	0
249	20240426	172500	46527460	12690	12690	12690	12690	0
250	20240426	172400	46527460	12690	12690	12690	12690	0
251	20240426	172300	46527460	12690	12690	12690	12690	0
252	20240426	172200	46527460	12690	12690	12690	12690	0
253	20240426	172100	46527460	12690	12690	12690	12690	0
254	20240426	172000	46527460	12690	12690	12690	12690	0
255	20240426	171900	46527460	12690	12690	12690	12690	0
256	20240426	171800	46527460	12690	12690	12690	12690	0
257	20240426	171700	46527460	12690	12690	12690	12690	0
258	20240426	171600	46527460	12690	12690	12690	12690	0
259	20240426	171500	46527460	12690	12690	12690	12690	0
260	20240426	171400	46527460	12690	12690	12690	12690	0
261	20240426	171300	46527460	12690	12690	12690	12690	0
262	20240426	171200	46527460	12690	12690	12690	12690	0
263	20240426	171100	46527460	12690	12690	12690	12690	0
264	20240426	171000	46527460	12690	12690	12690	12690	0
265	20240426	170900	46527460	12690	12690	12690	12690	0
266	20240426	170800	46527460	12690	12690	12690	12690	0
267	20240426	170700	46527460	12690	12690	12690	12690	0
268	20240426	170600	46527460	12690	12690	12690	12690	0
269	20240426	170500	46527460	12690	12690	12690	12690	0
270	20240426	170400	46527460	12690	12690	12690	12690	0
271	20240426	170300	46527460	12690	12690	12690	12690	0
272	20240426	170200	46527460	12690	12690	12690	12690	186
273	20240426	170100	46527460	12690	12690	12690	12690	0
274	20240426	170000	46527460	12690	12690	12690	12690	0
275	20240426	165900	46527460	12690	12690	12690	12690	0
276	20240426	165800	46527460	12690	12690	12690	12690	0
277	20240426	165700	46527460	12690	12690	12690	12690	0
278	20240426	165600	46527460	12690	12690	12690	12690	0
279	20240426	165500	46527460	12690	12690	12690	12690	0
280	20240426	165400	46527460	12690	12690	12690	12690	0
281	20240426	165300	46527460	12690	12690	12690	12690	0
282	20240426	165200	46527460	12690	12690	12690	12690	0
283	20240426	165100	46527460	12690	12690	12690	12690	0
284	20240426	165000	46527460	12690	12690	12690	12690	0
285	20240426	164900	46527460	12690	12690	12690	12690	0
286	20240426	164800	46527460	12690	12690	12690	12690	0
287	20240426	164700	46527460	12690	12690	12690	12690	0
288	20240426	164600	46527460	12690	12690	12690	12690	0
289	20240426	164500	46527460	12690	12690	12690	12690	0
290	20240426	164400	46527460	12690	12690	12690	12690	0
291	20240426	164300	46527460	12690	12690	12690	12690	0
292	20240426	164200	46527460	12690	12690	12690	12690	0
293	20240426	164100	46527460	12690	12690	12690	12690	0
294	20240426	164000	46527460	12690	12690	12690	12690	0
295	20240426	163900	46527460	12690	12690	12690	12690	0
296	20240426	163800	46527460	12690	12690	12690	12690	0
297	20240426	163700	46527460	12690	12690	12690	12690	0
298	20240426	163600	46527460	12690	12690	12690	12690	0
299	20240426	163500	46527460	12690	12690	12690	12690	0
300	20240426	163400	46527460	12690	12690	12690	12690	0
301	20240426	163300	46527460	12690	12690	12690	12690	0
302	20240426	163200	46527460	12690	12690	12690	12690	186
303	20240426	163100	46527460	12690	12690	12690	12690	0
304	20240426	163000	46527460	12690	12690	12690	12690	0
305	20240426	162900	46527460	12690	12690	12690	12690	0
306	20240426	162800	46527460	12690	12690	12690	12690	0
307	20240426	162700	46527460	12690	12690	12690	12690	0
308	20240426	162600	46527460	12690	12690	12690	12690	0
309	20240426	162500	46527460	12690	12690	12690	12690	0
310	20240426	162400	46527460	12690	12690	12690	12690	0
311	20240426	162300	46527460	12690	12690	12690	12690	0
312	20240426	162200	46527460	12690	12690	12690	12690	0
313	20240426	162100	46527460	12690	12690	12690	12690	0
314	20240426	162000	46527460	12690	12690	12690	12690	0
315	20240426	161900	46527460	12690	12690	12690	12690	0
316	20240426	161800	46527460	12690	12690	12690	12690	0
317	20240426	161700	46527460	12690	12690	12690	12690	0
318	20240426	161600	46527460	12690	12690	12690	12690	0
319	20240426	161500	46527460	12690	12690	12690	12690	0
320	20240426	161400	46527460	12690	12690	12690	12690	0
321	20240426	161300	46527460	12690	12690	12690	12690	0
322	20240426	161200	46527460	12690	12690	12690	12690	0
323	20240426	161100	46527460	12690	12690	12690	12690	0
324	20240426	161000	46527460	12690	12690	12690	12690	0
325	20240426	160900	46527460	12690	12690	12690	12690	0
326	20240426	160800	46527460	12690	12690	12690	12690	0
327	20240426	160700	46527460	12690	12690	12690	12690	0
328	20240426	160600	46527460	12690	12690	12690	12690	0
329	20240426	160500	46527460	12690	12690	12690	12690	0
330	20240426	160400	46527460	12690	12690	12690	12690	0
331	20240426	160300	46527460	12690	12690	12690	12690	0
332	20240426	160200	46527460	12690	12690	12690	12690	186
333	20240426	160100	46527460	12690	12690	12690	12690	0
334	20240426	160000	46527460	12690	12690	12690	12690	0
335	20240426	155900	46527460	12690	12690	12690	12690	0
336	20240426	155800	46527460	12690	12690	12690	12690	0
337	20240426	155700	46527460	12690	12690	12690	12690	0
338	20240426	155600	46527460	12690	12690	12690	12690	0
339	20240426	155500	46527460	12690	12690	12690	12690	0
340	20240426	155400	46527460	12690	12690	12690	12690	0
341	20240426	155300	46527460	12690	12690	12690	12690	0
342	20240426	155200	46527460	12690	12690	12690	12690	0
343	20240426	155100	46527460	12690	12690	12690	12690	0
344	20240426	155000	46527460	12690	12690	12690	12690	0
345	20240426	154900	46527460	12690	12690	12690	12690	0
346	20240426	154800	46527460	12690	12690	12690	12690	0
347	20240426	154700	46527460	12690	12690	12690	12690	0
348	20240426	154600	46527460	12690	12690	12690	12690	0
349	20240426	154500	46527460	12690	12690	12690	12690	0
350	20240426	154400	46527460	12690	12690	12690	12690	0
351	20240426	154300	46527460	12690	12690	12690	12690	0
352	20240426	154200	46527460	12690	12690	12690	12690	0
353	20240426	154100	46527460	12690	12690	12690	12690	0
354	20240426	154000	46527460	12690	12690	12690	12690	0
355	20240426	153900	46527460	12690	12690	12690	12690	0
356	20240426	153800	46527460	12690	12690	12690	12690	0
357	20240426	153700	46527460	12690	12690	12690	12690	0
358	20240426	153600	46527460	12690	12690	12690	12690	0
359	20240426	153500	46527460	12690	12690	12690	12690	0
360	20240426	153400	46527460	12690	12690	12690	12690	0
361	20240426	153300	46527460	12690	12690	12690	12690	0
362	20240426	153200	46527460	12690	12690	12690	12690	186
363	20240426	153100	46527460	12690	12690	12690	12690	0
364	20240426	153000	46527460	12690	12690	12690	12690	186
365	20240426	152900	44167120	12670	12670	12670	12670	0
366	20240426	152800	44167120	12670	12670	12670	12670	0
367	20240426	152700	44167120	12670	12670	12670	12670	0
368	20240426	152600	44167120	12670	12670	12670	12670	0
369	20240426	152500	44167120	12670	12670	12670	12670	0
370	20240426	152400	44167120	12670	12670	12670	12670	0
371	20240426	152300	44167120	12670	12670	12670	12670	0
372	20240426	152200	44167120	12670	12670	12670	12670	0
373	20240426	152100	44167120	12670	12670	12670	12670	0
374	20240426	152000	44167120	12670	12670	12670	12670	0
375	20240426	151900	44167120	12670	12660	12670	12660	3
376	20240426	151800	44129130	12670	12680	12680	12670	2
377	20240426	151700	44103780	12680	12680	12680	12680	46
378	20240426	151600	43520500	12610	12610	12610	12610	3
379	20240426	151500	43482670	12680	12680	12680	12680	0
380	20240426	151400	43482670	12680	12680	12680	12680	17
381	20240426	151300	43267110	12610	12630	12630	12610	39
382	20240426	151200	42774870	12630	12630	12630	12630	0
383	20240426	151100	42774870	12630	12680	12680	12630	62
384	20240426	151000	41991440	12640	12640	12640	12640	0
385	20240426	150900	41991440	12640	12640	12640	12640	0
386	20240426	150800	41991440	12640	12640	12640	12640	0
387	20240426	150700	41991440	12640	12680	12680	12640	23
388	20240426	150600	41699920	12680	12680	12680	12680	0
389	20240426	150500	41699920	12680	12680	12680	12680	1
390	20240426	150400	41687240	12640	12640	12640	12640	0
391	20240426	150300	41687240	12640	12640	12640	12640	0
392	20240426	150200	41687240	12640	12640	12640	12640	2
393	20240426	150100	41661960	12640	12640	12640	12640	15
394	20240426	150000	41472360	12640	12640	12640	12640	0
395	20240426	145900	41472360	12640	12640	12640	12640	0
396	20240426	145800	41472360	12640	12640	12640	12640	0
397	20240426	145700	41472360	12640	12640	12640	12640	0
398	20240426	145600	41472360	12640	12640	12640	12640	0
399	20240426	145500	41472360	12640	12640	12640	12640	0
400	20240426	145400	41472360	12640	12640	12640	12640	0
401	20240426	145300	41472360	12640	12640	12640	12640	0
402	20240426	145200	41472360	12640	12640	12640	12640	0
403	20240426	145100	41472360	12640	12640	12640	12640	0
404	20240426	145000	41472360	12640	12640	12640	12640	1
405	20240426	144900	41459720	12640	12640	12640	12640	0
406	20240426	144800	41459720	12640	12640	12640	12640	0
407	20240426	144700	41459720	12640	12640	12640	12640	0
408	20240426	144600	41459720	12640	12640	12640	12640	0
409	20240426	144500	41459720	12640	12640	12640	12640	31
410	20240426	144400	41067880	12680	12680	12680	12680	0
411	20240426	144300	41067880	12680	12680	12680	12680	0
412	20240426	144200	41067880	12680	12680	12680	12680	0
413	20240426	144100	41067880	12680	12680	12680	12680	0
414	20240426	144000	41067880	12680	12680	12680	12680	1
415	20240426	143900	41055200	12690	12690	12690	12690	0
416	20240426	143800	41055200	12690	12690	12690	12690	0
417	20240426	143700	41055200	12690	12690	12690	12690	0
418	20240426	143600	41055200	12690	12690	12690	12690	0
419	20240426	143500	41055200	12690	12690	12690	12690	0
420	20240426	143400	41055200	12690	12690	12690	12690	0
421	20240426	143300	41055200	12690	12690	12690	12690	0
422	20240426	143200	41055200	12690	12690	12690	12690	0
423	20240426	143100	41055200	12690	12690	12690	12690	0
424	20240426	143000	41055200	12690	12690	12690	12690	0
425	20240426	142900	41055200	12690	12690	12690	12690	0
426	20240426	142800	41055200	12690	12690	12690	12690	0
427	20240426	142700	41055200	12690	12690	12690	12690	0
428	20240426	142600	41055200	12690	12690	12690	12690	0
429	20240426	142500	41055200	12690	12690	12690	12690	0
430	20240426	142400	41055200	12690	12690	12690	12690	0
431	20240426	142300	41055200	12690	12690	12690	12690	0
432	20240426	142200	41055200	12690	12690	12690	12690	0
433	20240426	142100	41055200	12690	12690	12690	12690	0
434	20240426	142000	41055200	12690	12690	12690	12690	0
435	20240426	141900	41055200	12690	12690	12690	12690	0
436	20240426	141800	41055200	12690	12690	12690	12690	0
437	20240426	141700	41055200	12690	12690	12690	12690	0
438	20240426	141600	41055200	12690	12690	12690	12690	0
439	20240426	141500	41055200	12690	12690	12690	12690	0
440	20240426	141400	41055200	12690	12690	12690	12690	0
441	20240426	141300	41055200	12690	12610	12690	12610	3
442	20240426	141200	41017290	12610	12610	12610	12610	0
443	20240426	141100	41017290	12610	12610	12610	12610	0
444	20240426	141000	41017290	12610	12610	12610	12610	0
445	20240426	140900	41017290	12610	12610	12610	12610	0
446	20240426	140800	41017290	12610	12610	12610	12610	0
447	20240426	140700	41017290	12610	12610	12610	12610	0
448	20240426	140600	41017290	12610	12610	12610	12610	0
449	20240426	140500	41017290	12610	12610	12610	12610	0
450	20240426	140400	41017290	12610	12610	12610	12610	0
451	20240426	140300	41017290	12610	12610	12610	12610	0
452	20240426	140200	41017290	12610	12610	12610	12610	1
453	20240426	140100	41004680	12610	12610	12610	12610	0
454	20240426	140000	41004680	12610	12610	12610	12610	0
455	20240426	135900	41004680	12610	12610	12610	12610	0
456	20240426	135800	41004680	12610	12610	12610	12610	0
457	20240426	135700	41004680	12610	12610	12610	12610	0
458	20240426	135600	41004680	12610	12610	12610	12610	0
459	20240426	135500	41004680	12610	12610	12610	12610	0
460	20240426	135400	41004680	12610	12610	12610	12610	3
461	20240426	135300	40966850	12610	12610	12610	12610	0
462	20240426	135200	40966850	12610	12610	12610	12610	0
463	20240426	135100	40966850	12610	12610	12610	12610	0
464	20240426	135000	40966850	12610	12610	12610	12610	0
465	20240426	134900	40966850	12610	12610	12610	12610	1
466	20240426	134800	40954240	12610	12610	12610	12610	0
467	20240426	134700	40954240	12610	12610	12610	12610	0
468	20240426	134600	40954240	12610	12610	12610	12610	0
469	20240426	134500	40954240	12610	12610	12610	12610	0
470	20240426	134400	40954240	12610	12610	12610	12610	0
471	20240426	134300	40954240	12610	12610	12610	12610	0
472	20240426	134200	40954240	12610	12610	12610	12610	0
473	20240426	134100	40954240	12610	12610	12610	12610	0
474	20240426	134000	40954240	12610	12610	12610	12610	0
475	20240426	133900	40954240	12610	12610	12610	12610	1
476	20240426	133800	40941630	12710	12710	12710	12710	1
477	20240426	133700	40928920	12710	12690	12710	12690	15
478	20240426	133600	40738450	12680	12680	12680	12680	0
479	20240426	133500	40738450	12680	12680	12680	12680	0
480	20240426	133400	40738450	12680	12680	12680	12680	0
481	20240426	133300	40738450	12680	12680	12680	12680	65
482	20240426	133200	39914250	12680	12680	12680	12680	1
483	20240426	133100	39901570	12680	12680	12680	12680	0
484	20240426	133000	39901570	12680	12680	12680	12680	0
485	20240426	132900	39901570	12680	12610	12680	12610	15
486	20240426	132800	39712020	12590	12590	12590	12590	20
487	20240426	132700	39460220	12600	12600	12600	12600	0
488	20240426	132600	39460220	12600	12600	12600	12600	1
489	20240426	132500	39447620	12600	12600	12600	12600	0
490	20240426	132400	39447620	12600	12600	12600	12600	0
491	20240426	132300	39447620	12600	12600	12600	12600	0
492	20240426	132200	39447620	12600	12600	12600	12600	26
493	20240426	132100	39120020	12610	12610	12610	12610	21
494	20240426	132000	38855210	12700	12700	12700	12700	0
495	20240426	131900	38855210	12700	12700	12700	12700	0
496	20240426	131800	38855210	12700	12700	12700	12700	0
497	20240426	131700	38855210	12700	12700	12700	12700	0
498	20240426	131600	38855210	12700	12700	12700	12700	0
499	20240426	131500	38855210	12700	12700	12700	12700	0
500	20240426	131400	38855210	12700	12700	12700	12700	0
501	20240426	131300	38855210	12700	12700	12700	12700	0
502	20240426	131200	38855210	12700	12700	12700	12700	0
503	20240426	131100	38855210	12700	12700	12700	12700	0
504	20240426	131000	38855210	12700	12690	12700	12690	100
505	20240426	130900	37585250	12690	12690	12690	12690	0
506	20240426	130800	37585250	12690	12690	12690	12690	0
507	20240426	130700	37585250	12690	12690	12690	12690	0
508	20240426	130600	37585250	12690	12690	12690	12690	3
509	20240426	130500	37547180	12690	12690	12690	12690	0
510	20240426	130400	37547180	12690	12690	12690	12690	0
511	20240426	130300	37547180	12690	12690	12690	12690	0
512	20240426	130200	37547180	12690	12690	12690	12690	0
513	20240426	130100	37547180	12690	12690	12690	12690	0
514	20240426	130000	37547180	12690	12690	12690	12690	0
515	20240426	125900	37547180	12690	12690	12690	12690	0
516	20240426	125800	37547180	12690	12690	12690	12690	0
517	20240426	125700	37547180	12690	12690	12690	12690	0
518	20240426	125600	37547180	12690	12690	12690	12690	0
519	20240426	125500	37547180	12690	12690	12690	12690	0
520	20240426	125400	37547180	12690	12690	12690	12690	0
521	20240426	125300	37547180	12690	12690	12690	12690	0
522	20240426	125200	37547180	12690	12690	12690	12690	0
523	20240426	125100	37547180	12690	12690	12690	12690	0
524	20240426	125000	37547180	12690	12690	12690	12690	0
525	20240426	124900	37547180	12690	12690	12690	12690	0
526	20240426	124800	37547180	12690	12690	12690	12690	0
527	20240426	124700	37547180	12690	12690	12690	12690	0
528	20240426	124600	37547180	12690	12690	12690	12690	0
529	20240426	124500	37547180	12690	12690	12690	12690	0
530	20240426	124400	37547180	12690	12690	12690	12690	0
531	20240426	124300	37547180	12690	12690	12690	12690	0
532	20240426	124200	37547180	12690	12690	12690	12690	0
533	20240426	124100	37547180	12690	12690	12690	12690	0
534	20240426	124000	37547180	12690	12690	12690	12690	0
535	20240426	123900	37547180	12690	12690	12690	12690	0
536	20240426	123800	37547180	12690	12690	12690	12690	0
537	20240426	123700	37547180	12690	12690	12690	12690	0
538	20240426	123600	37547180	12690	12690	12690	12690	1
539	20240426	123500	37534490	12690	12690	12690	12690	0
540	20240426	123400	37534490	12690	12690	12690	12690	0
541	20240426	123300	37534490	12690	12690	12690	12690	0
542	20240426	123200	37534490	12690	12690	12690	12690	0
543	20240426	123100	37534490	12690	12690	12690	12690	0
544	20240426	123000	37534490	12690	12690	12690	12690	0
545	20240426	122900	37534490	12690	12690	12690	12690	0
546	20240426	122800	37534490	12690	12690	12690	12690	0
547	20240426	122700	37534490	12690	12600	12690	12600	2
548	20240426	122600	37509200	12720	12720	12720	12720	0
549	20240426	122500	37509200	12720	12720	12720	12720	0
550	20240426	122400	37509200	12720	12720	12720	12720	0
551	20240426	122300	37509200	12720	12720	12720	12720	2
552	20240426	122200	37483760	12700	12700	12700	12700	0
553	20240426	122100	37483760	12700	12700	12700	12700	0
554	20240426	122000	37483760	12700	12700	12700	12700	0
555	20240426	121900	37483760	12700	12690	12700	12690	93
556	20240426	121800	36302860	12690	12680	12690	12680	90
557	20240426	121700	35161140	12610	12600	12610	12600	13
558	20240426	121600	34997260	12590	12590	12590	12590	7
559	20240426	121500	34909130	12580	12580	12580	12580	0
560	20240426	121400	34909130	12580	12580	12580	12580	0
561	20240426	121300	34909130	12580	12580	12580	12580	2
562	20240426	121200	34883970	12550	12550	12550	12550	0
563	20240426	121100	34883970	12550	12550	12550	12550	0
564	20240426	121000	34883970	12550	12550	12550	12550	0
565	20240426	120900	34883970	12550	12550	12550	12550	0
566	20240426	120800	34883970	12550	12550	12550	12550	0
567	20240426	120700	34883970	12550	12550	12550	12550	0
568	20240426	120600	34883970	12550	12550	12550	12550	0
569	20240426	120500	34883970	12550	12550	12550	12550	0
570	20240426	120400	34883970	12550	12550	12550	12550	0
571	20240426	120300	34883970	12550	12550	12550	12550	0
572	20240426	120200	34883970	12550	12560	12560	12550	5
573	20240426	120100	34821210	12590	12590	12590	12590	0
574	20240426	120000	34821210	12590	12590	12590	12590	0
575	20240426	115900	34821210	12590	12590	12590	12590	0
576	20240426	115800	34821210	12590	12590	12590	12590	0
577	20240426	115700	34821210	12590	12590	12590	12590	0
578	20240426	115600	34821210	12590	12590	12590	12590	0
579	20240426	115500	34821210	12590	12590	12590	12590	0
580	20240426	115400	34821210	12590	12590	12590	12590	2
581	20240426	115300	34796030	12670	12670	12670	12670	0
582	20240426	115200	34796030	12670	12670	12670	12670	0
583	20240426	115100	34796030	12670	12670	12670	12670	0
584	20240426	115000	34796030	12670	12670	12670	12670	0
585	20240426	114900	34796030	12670	12670	12670	12670	0
586	20240426	114800	34796030	12670	12670	12670	12670	0
587	20240426	114700	34796030	12670	12670	12670	12670	0
588	20240426	114600	34796030	12670	12670	12670	12670	0
589	20240426	114500	34796030	12670	12670	12670	12670	0
590	20240426	114400	34796030	12670	12670	12670	12670	0
591	20240426	114300	34796030	12670	12670	12670	12670	0
592	20240426	114200	34796030	12670	12670	12670	12670	0
593	20240426	114100	34796030	12670	12670	12670	12670	0
594	20240426	114000	34796030	12670	12670	12670	12670	0
595	20240426	113900	34796030	12670	12670	12670	12670	0
596	20240426	113800	34796030	12670	12670	12670	12670	0
597	20240426	113700	34796030	12670	12670	12670	12670	0
598	20240426	113600	34796030	12670	12670	12670	12670	0
599	20240426	113500	34796030	12670	12670	12670	12670	0
600	20240426	113400	34796030	12670	12670	12670	12670	0
601	20240426	113300	34796030	12670	12670	12670	12670	0
602	20240426	113200	34796030	12670	12670	12670	12670	0
603	20240426	113100	34796030	12670	12670	12670	12670	0
604	20240426	113000	34796030	12670	12670	12670	12670	0
605	20240426	112900	34796030	12670	12670	12670	12670	0
606	20240426	112800	34796030	12670	12670	12670	12670	0
607	20240426	112700	34796030	12670	12670	12670	12670	0
608	20240426	112600	34796030	12670	12670	12670	12670	0
609	20240426	112500	34796030	12670	12670	12670	12670	5
610	20240426	112400	34732680	12540	12540	12540	12540	0
611	20240426	112300	34732680	12540	12540	12540	12540	22
612	20240426	112200	34456800	12560	12560	12560	12560	72
613	20240426	112100	33552480	12550	12550	12550	12550	0
614	20240426	112000	33552480	12550	12550	12550	12550	0
615	20240426	111900	33552480	12550	12550	12550	12550	11
616	20240426	111800	33414430	12530	12530	12530	12530	0
617	20240426	111700	33414430	12530	12530	12530	12530	0
618	20240426	111600	33414430	12530	12530	12530	12530	0
619	20240426	111500	33414430	12530	12530	12530	12530	0
620	20240426	111400	33414430	12530	12530	12530	12530	0
621	20240426	111300	33414430	12530	12540	12540	12530	17
622	20240426	111200	33201410	12530	12530	12530	12530	0
623	20240426	111100	33201410	12530	12530	12530	12530	0
624	20240426	111000	33201410	12530	12530	12530	12530	0
625	20240426	110900	33201410	12530	12530	12530	12530	0
626	20240426	110800	33201410	12530	12530	12530	12530	3
627	20240426	110700	33163820	12540	12540	12540	12540	0
628	20240426	110600	33163820	12540	12540	12540	12540	70
629	20240426	110500	32286020	12540	12540	12540	12540	21
630	20240426	110400	32022680	12530	12530	12530	12530	2
631	20240426	110300	31997620	12530	12530	12530	12530	0
632	20240426	110200	31997620	12530	12530	12530	12530	0
633	20240426	110100	31997620	12530	12540	12540	12530	5
634	20240426	110000	31934950	12530	12530	12530	12530	0
635	20240426	105900	31934950	12530	12530	12530	12530	0
636	20240426	105800	31934950	12530	12530	12530	12530	0
637	20240426	105700	31934950	12530	12530	12530	12530	0
638	20240426	105600	31934950	12530	12530	12530	12530	0
639	20240426	105500	31934950	12530	12530	12530	12530	0
640	20240426	105400	31934950	12530	12530	12530	12530	0
641	20240426	105300	31934950	12530	12530	12530	12530	0
642	20240426	105200	31934950	12530	12530	12530	12530	44
643	20240426	105100	31383630	12530	12530	12530	12530	31
644	20240426	105000	30995200	12530	12530	12530	12530	21
645	20240426	104900	30732070	12500	12500	12500	12500	0
646	20240426	104800	30732070	12500	12500	12500	12500	0
647	20240426	104700	30732070	12500	12500	12500	12500	1
648	20240426	104600	30719570	12490	12490	12490	12490	0
649	20240426	104500	30719570	12490	12490	12490	12490	0
650	20240426	104400	30719570	12490	12490	12490	12490	0
651	20240426	104300	30719570	12490	12490	12490	12490	0
652	20240426	104200	30719570	12490	12490	12490	12490	0
653	20240426	104100	30719570	12490	12490	12490	12490	0
654	20240426	104000	30719570	12490	12490	12490	12490	0
655	20240426	103900	30719570	12490	12490	12490	12490	0
656	20240426	103800	30719570	12490	12490	12490	12490	0
657	20240426	103700	30719570	12490	12490	12490	12490	13
658	20240426	103600	30557200	12490	12490	12490	12490	0
659	20240426	103500	30557200	12490	12490	12490	12490	5
660	20240426	103400	30494750	12490	12490	12490	12490	0
661	20240426	103300	30494750	12490	12490	12490	12490	0
662	20240426	103200	30494750	12490	12490	12490	12490	0
663	20240426	103100	30494750	12490	12490	12490	12490	0
664	20240426	103000	30494750	12490	12500	12500	12490	117
665	20240426	102900	29032390	12500	12500	12500	12500	100
666	20240426	102800	27782390	12500	12510	12510	12500	170
667	20240426	102700	25657090	12510	12510	12510	12510	0
668	20240426	102600	25657090	12510	12510	12510	12510	0
669	20240426	102500	25657090	12510	12510	12510	12510	0
670	20240426	102400	25657090	12510	12510	12510	12510	56
671	20240426	102300	24956530	12520	12520	12520	12520	5
672	20240426	102200	24893930	12530	12530	12530	12530	0
673	20240426	102100	24893930	12530	12530	12530	12530	2
674	20240426	102000	24868870	12530	12510	12530	12510	9
675	20240426	101900	24756260	12510	12530	12530	12510	394
676	20240426	101800	19823790	12530	12530	12530	12530	0
677	20240426	101700	19823790	12530	12530	12530	12530	0
678	20240426	101600	19823790	12530	12530	12530	12530	0
679	20240426	101500	19823790	12530	12530	12530	12530	4
680	20240426	101400	19773670	12530	12530	12530	12530	0
681	20240426	101300	19773670	12530	12530	12530	12530	0
682	20240426	101200	19773670	12530	12540	12540	12530	136
683	20240426	101100	18068590	12600	12600	12600	12600	0
684	20240426	101000	18068590	12600	12600	12600	12600	1
685	20240426	100900	18055990	12530	12540	12540	12530	79
686	20240426	100800	17065620	12550	12550	12550	12530	131
687	20240426	100700	15422030	12560	12570	12580	12560	82
688	20240426	100600	14390570	12570	12550	12570	12550	45
689	20240426	100500	13825800	12540	12540	12540	12540	0
690	20240426	100400	13825800	12540	12540	12540	12530	33
691	20240426	100300	13412150	12550	12550	12550	12550	1
692	20240426	100200	13399600	12550	12550	12550	12550	172
693	20240426	100100	11241000	12550	12550	12550	12550	1
694	20240426	100000	11228450	12550	12560	12560	12550	103
695	20240426	095900	9935570	12560	12560	12560	12560	0
696	20240426	095800	9935570	12560	12560	12560	12560	0
697	20240426	095700	9935570	12560	12770	12780	12560	25
698	20240426	095600	9620890	12800	12800	12800	12800	2
699	20240426	095500	9595290	12640	12640	12640	12640	0
700	20240426	095400	9595290	12640	12590	12710	12580	45
701	20240426	095300	9026870	12590	12590	12590	12590	5
702	20240426	095200	8963920	12590	12590	12590	12590	0
703	20240426	095100	8963920	12590	12630	12630	12590	151
704	20240426	095000	7060680	12630	12630	12630	12630	0
705	20240426	094900	7060680	12630	12630	12630	12630	0
706	20240426	094800	7060680	12630	12630	12630	12630	0
707	20240426	094700	7060680	12630	12630	12630	12630	0
708	20240426	094600	7060680	12630	12630	12630	12630	0
709	20240426	094500	7060680	12630	12630	12630	12630	0
710	20240426	094400	7060680	12630	12640	12640	12630	20
711	20240426	094300	6807980	12650	12650	12650	12650	10
712	20240426	094200	6681480	12700	12700	12700	12700	0
713	20240426	094100	6681480	12700	12700	12700	12700	5
714	20240426	094000	6617980	12710	12700	12710	12700	20
715	20240426	093900	6363820	12700	12700	12700	12700	50
716	20240426	093800	5728820	12700	12700	12700	12700	0
717	20240426	093700	5728820	12700	12700	12700	12700	0
718	20240426	093600	5728820	12700	12700	12700	12700	0
719	20240426	093500	5728820	12700	12700	12700	12700	3
720	20240426	093400	5690720	12690	12690	12690	12690	0
721	20240426	093300	5690720	12690	12690	12690	12690	39
722	20240426	093200	5195810	12690	12690	12690	12690	0
723	20240426	093100	5195810	12690	12690	12690	12690	0
724	20240426	093000	5195810	12690	12680	12690	12680	2
725	20240426	092900	5170440	12600	12600	12600	12600	0
726	20240426	092800	5170440	12600	12630	12630	12600	16
727	20240426	092700	4968640	12710	12710	12710	12710	0
728	20240426	092600	4968640	12710	12700	12710	12700	4
729	20240426	092500	4917830	12710	12710	12710	12710	0
730	20240426	092400	4917830	12710	12710	12710	12710	0
731	20240426	092300	4917830	12710	12710	12710	12710	0
732	20240426	092200	4917830	12710	12710	12710	12710	1
733	20240426	092100	4905120	12690	12690	12690	12690	0
734	20240426	092000	4905120	12690	12690	12690	12690	0
735	20240426	091900	4905120	12690	12690	12690	12690	0
736	20240426	091800	4905120	12690	12690	12690	12690	0
737	20240426	091700	4905120	12690	12690	12690	12690	0
738	20240426	091600	4905120	12690	12690	12690	12690	0
739	20240426	091500	4905120	12690	12690	12690	12690	0
740	20240426	091400	4905120	12690	12690	12690	12690	1
741	20240426	091300	4892430	12740	12740	12740	12740	0
742	20240426	091200	4892430	12740	12740	12740	12740	0
743	20240426	091100	4892430	12740	12740	12740	12740	0
744	20240426	091000	4892430	12740	12740	12740	12740	21
745	20240426	090900	4624890	12800	12800	12800	12800	0
746	20240426	090800	4624890	12800	12800	12800	12800	264
747	20240426	090700	1245690	12940	12940	12940	12940	0
748	20240426	090600	1245690	12940	12940	12940	12940	5
749	20240426	090500	1180990	12940	12950	12950	12940	2
750	20240426	090400	1155100	13000	13000	13000	13000	7
751	20240426	090300	1064100	13000	13000	13000	13000	1
752	20240426	090200	1051100	12800	12800	12800	12800	0
753	20240426	090100	1051100	12800	12800	12800	12800	0
754	20240426	090000	1051100	12800	12850	12850	12800	82