KissMeData/078070/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	195100	55591010	12440	12440	12440	12440	44
3	20240426	195000	55591010	12440	12440	12440	12440	0
4	20240426	194900	55591010	12440	12440	12440	12440	0
5	20240426	194800	55591010	12440	12440	12440	12440	0
6	20240426	194700	55591010	12440	12440	12440	12440	0
7	20240426	194600	55591010	12440	12440	12440	12440	0
8	20240426	194500	55591010	12440	12440	12440	12440	0
9	20240426	194400	55591010	12440	12440	12440	12440	0
10	20240426	194300	55591010	12440	12440	12440	12440	0
11	20240426	194200	55591010	12440	12440	12440	12440	0
12	20240426	194100	55591010	12440	12440	12440	12440	0
13	20240426	194000	55591010	12440	12440	12440	12440	0
14	20240426	193900	55591010	12440	12440	12440	12440	0
15	20240426	193800	55591010	12440	12440	12440	12440	0
16	20240426	193700	55591010	12440	12440	12440	12440	0
17	20240426	193600	55591010	12440	12440	12440	12440	0
18	20240426	193500	55591010	12440	12440	12440	12440	0
19	20240426	193400	55591010	12440	12440	12440	12440	0
20	20240426	193300	55591010	12440	12440	12440	12440	0
21	20240426	193200	55591010	12440	12440	12440	12440	0
22	20240426	193100	55591010	12440	12440	12440	12440	0
23	20240426	193000	55591010	12440	12440	12440	12440	0
24	20240426	192900	55591010	12440	12440	12440	12440	0
25	20240426	192800	55591010	12440	12440	12440	12440	0
26	20240426	192700	55591010	12440	12440	12440	12440	0
27	20240426	192600	55591010	12440	12440	12440	12440	0
28	20240426	192500	55591010	12440	12440	12440	12440	0
29	20240426	192400	55591010	12440	12440	12440	12440	0
30	20240426	192300	55591010	12440	12440	12440	12440	0
31	20240426	192200	55591010	12440	12440	12440	12440	0
32	20240426	192100	55591010	12440	12440	12440	12440	44
33	20240426	192000	55591010	12440	12440	12440	12440	0
34	20240426	191900	55591010	12440	12440	12440	12440	0
35	20240426	191800	55591010	12440	12440	12440	12440	0
36	20240426	191700	55591010	12440	12440	12440	12440	0
37	20240426	191600	55591010	12440	12440	12440	12440	0
38	20240426	191500	55591010	12440	12440	12440	12440	0
39	20240426	191400	55591010	12440	12440	12440	12440	0
40	20240426	191300	55591010	12440	12440	12440	12440	0
41	20240426	191200	55591010	12440	12440	12440	12440	0
42	20240426	191100	55591010	12440	12440	12440	12440	0
43	20240426	191000	55591010	12440	12440	12440	12440	0
44	20240426	190900	55591010	12440	12440	12440	12440	0
45	20240426	190800	55591010	12440	12440	12440	12440	0
46	20240426	190700	55591010	12440	12440	12440	12440	0
47	20240426	190600	55591010	12440	12440	12440	12440	0
48	20240426	190500	55591010	12440	12440	12440	12440	0
49	20240426	190400	55591010	12440	12440	12440	12440	0
50	20240426	190300	55591010	12440	12440	12440	12440	0
51	20240426	190200	55591010	12440	12440	12440	12440	0
52	20240426	190100	55591010	12440	12440	12440	12440	0
53	20240426	190000	55591010	12440	12440	12440	12440	0
54	20240426	185900	55591010	12440	12440	12440	12440	0
55	20240426	185800	55591010	12440	12440	12440	12440	0
56	20240426	185700	55591010	12440	12440	12440	12440	0
57	20240426	185600	55591010	12440	12440	12440	12440	0
58	20240426	185500	55591010	12440	12440	12440	12440	0
59	20240426	185400	55591010	12440	12440	12440	12440	0
60	20240426	185300	55591010	12440	12440	12440	12440	0
61	20240426	185200	55591010	12440	12440	12440	12440	0
62	20240426	185100	55591010	12440	12440	12440	12440	44
63	20240426	185000	55591010	12440	12440	12440	12440	0
64	20240426	184900	55591010	12440	12440	12440	12440	0
65	20240426	184800	55591010	12440	12440	12440	12440	0
66	20240426	184700	55591010	12440	12440	12440	12440	0
67	20240426	184600	55591010	12440	12440	12440	12440	0
68	20240426	184500	55591010	12440	12440	12440	12440	0
69	20240426	184400	55591010	12440	12440	12440	12440	0
70	20240426	184300	55591010	12440	12440	12440	12440	0
71	20240426	184200	55591010	12440	12440	12440	12440	0
72	20240426	184100	55591010	12440	12440	12440	12440	0
73	20240426	184000	55591010	12440	12440	12440	12440	0
74	20240426	183900	55591010	12440	12440	12440	12440	0
75	20240426	183800	55591010	12440	12440	12440	12440	0
76	20240426	183700	55591010	12440	12440	12440	12440	0
77	20240426	183600	55591010	12440	12440	12440	12440	0
78	20240426	183500	55591010	12440	12440	12440	12440	0
79	20240426	183400	55591010	12440	12440	12440	12440	0
80	20240426	183300	55591010	12440	12440	12440	12440	0
81	20240426	183200	55591010	12440	12440	12440	12440	0
82	20240426	183100	55591010	12440	12440	12440	12440	0
83	20240426	183000	55591010	12440	12440	12440	12440	0
84	20240426	182900	55591010	12440	12440	12440	12440	0
85	20240426	182800	55591010	12440	12440	12440	12440	0
86	20240426	182700	55591010	12440	12440	12440	12440	0
87	20240426	182600	55591010	12440	12440	12440	12440	0
88	20240426	182500	55591010	12440	12440	12440	12440	0
89	20240426	182400	55591010	12440	12440	12440	12440	0
90	20240426	182300	55591010	12440	12440	12440	12440	0
91	20240426	182200	55591010	12440	12440	12440	12440	0
92	20240426	182100	55591010	12440	12440	12440	12440	44
93	20240426	182000	55591010	12440	12440	12440	12440	0
94	20240426	181900	55591010	12440	12440	12440	12440	0
95	20240426	181800	55591010	12440	12440	12440	12440	0
96	20240426	181700	55591010	12440	12440	12440	12440	0
97	20240426	181600	55591010	12440	12440	12440	12440	0
98	20240426	181500	55591010	12440	12440	12440	12440	0
99	20240426	181400	55591010	12440	12440	12440	12440	0
100	20240426	181300	55591010	12440	12440	12440	12440	0
101	20240426	181200	55591010	12440	12440	12440	12440	0
102	20240426	181100	55591010	12440	12440	12440	12440	0
103	20240426	181000	55591010	12440	12440	12440	12440	0
104	20240426	180900	55591010	12440	12440	12440	12440	0
105	20240426	180800	55591010	12440	12440	12440	12440	0
106	20240426	180700	55591010	12440	12440	12440	12440	0
107	20240426	180600	55591010	12440	12440	12440	12440	0
108	20240426	180500	55591010	12440	12440	12440	12440	0
109	20240426	180400	55591010	12440	12440	12440	12440	0
110	20240426	180300	55591010	12440	12440	12440	12440	0
111	20240426	180200	55591010	12440	12440	12440	12440	0
112	20240426	180100	55591010	12440	12440	12440	12440	0
113	20240426	180000	55591010	12440	12440	12440	12440	0
114	20240426	175900	55591010	12440	12440	12440	12440	0
115	20240426	175800	55591010	12440	12440	12440	12440	0
116	20240426	175700	55591010	12440	12440	12440	12440	0
117	20240426	175600	55591010	12440	12440	12440	12440	0
118	20240426	175500	55591010	12440	12440	12440	12440	0
119	20240426	175400	55591010	12440	12440	12440	12440	0
120	20240426	175300	55591010	12440	12440	12440	12440	0
121	20240426	175200	55591010	12440	12440	12440	12440	0
122	20240426	175100	55591010	12440	12440	12440	12440	44
123	20240426	175000	55591010	12440	12440	12440	12440	0
124	20240426	174900	55591010	12440	12440	12440	12440	0
125	20240426	174800	55591010	12440	12440	12440	12440	0
126	20240426	174700	55591010	12440	12440	12440	12440	0
127	20240426	174600	55591010	12440	12440	12440	12440	0
128	20240426	174500	55591010	12440	12440	12440	12440	0
129	20240426	174400	55591010	12440	12440	12440	12440	0
130	20240426	174300	55591010	12440	12440	12440	12440	0
131	20240426	174200	55591010	12440	12440	12440	12440	0
132	20240426	174100	55591010	12440	12440	12440	12440	0
133	20240426	174000	55591010	12440	12440	12440	12440	0
134	20240426	173900	55591010	12440	12440	12440	12440	0
135	20240426	173800	55591010	12440	12440	12440	12440	0
136	20240426	173700	55591010	12440	12440	12440	12440	0
137	20240426	173600	55591010	12440	12440	12440	12440	0
138	20240426	173500	55591010	12440	12440	12440	12440	0
139	20240426	173400	55591010	12440	12440	12440	12440	0
140	20240426	173300	55591010	12440	12440	12440	12440	0
141	20240426	173200	55591010	12440	12440	12440	12440	0
142	20240426	173100	55591010	12440	12440	12440	12440	0
143	20240426	173000	55591010	12440	12440	12440	12440	0
144	20240426	172900	55591010	12440	12440	12440	12440	0
145	20240426	172800	55591010	12440	12440	12440	12440	0
146	20240426	172700	55591010	12440	12440	12440	12440	0
147	20240426	172600	55591010	12440	12440	12440	12440	0
148	20240426	172500	55591010	12440	12440	12440	12440	0
149	20240426	172400	55591010	12440	12440	12440	12440	0
150	20240426	172300	55591010	12440	12440	12440	12440	0
151	20240426	172200	55591010	12440	12440	12440	12440	0
152	20240426	172100	55591010	12440	12440	12440	12440	44
153	20240426	172000	55591010	12440	12440	12440	12440	0
154	20240426	171900	55591010	12440	12440	12440	12440	0
155	20240426	171800	55591010	12440	12440	12440	12440	0
156	20240426	171700	55591010	12440	12440	12440	12440	0
157	20240426	171600	55591010	12440	12440	12440	12440	0
158	20240426	171500	55591010	12440	12440	12440	12440	0
159	20240426	171400	55591010	12440	12440	12440	12440	0
160	20240426	171300	55591010	12440	12440	12440	12440	0
161	20240426	171200	55591010	12440	12440	12440	12440	0
162	20240426	171100	55591010	12440	12440	12440	12440	0
163	20240426	171000	55591010	12440	12440	12440	12440	0
164	20240426	170900	55591010	12440	12440	12440	12440	0
165	20240426	170800	55591010	12440	12440	12440	12440	0
166	20240426	170700	55591010	12440	12440	12440	12440	0
167	20240426	170600	55591010	12440	12440	12440	12440	0
168	20240426	170500	55591010	12440	12440	12440	12440	0
169	20240426	170400	55591010	12440	12440	12440	12440	0
170	20240426	170300	55591010	12440	12440	12440	12440	0
171	20240426	170200	55591010	12440	12440	12440	12440	0
172	20240426	170100	55591010	12440	12440	12440	12440	0
173	20240426	170000	55591010	12440	12440	12440	12440	0
174	20240426	165900	55591010	12440	12440	12440	12440	0
175	20240426	165800	55591010	12440	12440	12440	12440	0
176	20240426	165700	55591010	12440	12440	12440	12440	0
177	20240426	165600	55591010	12440	12440	12440	12440	0
178	20240426	165500	55591010	12440	12440	12440	12440	0
179	20240426	165400	55591010	12440	12440	12440	12440	0
180	20240426	165300	55591010	12440	12440	12440	12440	0
181	20240426	165200	55591010	12440	12440	12440	12440	0
182	20240426	165100	55591010	12440	12440	12440	12440	44
183	20240426	165000	55591010	12440	12440	12440	12440	0
184	20240426	164900	55591010	12440	12440	12440	12440	0
185	20240426	164800	55591010	12440	12440	12440	12440	0
186	20240426	164700	55591010	12440	12440	12440	12440	0
187	20240426	164600	55591010	12440	12440	12440	12440	0
188	20240426	164500	55591010	12440	12440	12440	12440	0
189	20240426	164400	55591010	12440	12440	12440	12440	0
190	20240426	164300	55591010	12440	12440	12440	12440	0
191	20240426	164200	55591010	12440	12440	12440	12440	0
192	20240426	164100	55591010	12440	12440	12440	12440	0
193	20240426	164000	55591010	12440	12440	12440	12440	0
194	20240426	163900	55591010	12440	12440	12440	12440	0
195	20240426	163800	55591010	12440	12440	12440	12440	0
196	20240426	163700	55591010	12440	12440	12440	12440	0
197	20240426	163600	55591010	12440	12440	12440	12440	0
198	20240426	163500	55591010	12440	12440	12440	12440	0
199	20240426	163400	55591010	12440	12440	12440	12440	0
200	20240426	163300	55591010	12440	12440	12440	12440	0
201	20240426	163200	55591010	12440	12440	12440	12440	0
202	20240426	163100	55591010	12440	12440	12440	12440	0
203	20240426	163000	55591010	12440	12440	12440	12440	0
204	20240426	162900	55591010	12440	12440	12440	12440	0
205	20240426	162800	55591010	12440	12440	12440	12440	0
206	20240426	162700	55591010	12440	12440	12440	12440	0
207	20240426	162600	55591010	12440	12440	12440	12440	0
208	20240426	162500	55591010	12440	12440	12440	12440	0
209	20240426	162400	55591010	12440	12440	12440	12440	0
210	20240426	162300	55591010	12440	12440	12440	12440	0
211	20240426	162200	55591010	12440	12440	12440	12440	0
212	20240426	162100	55591010	12440	12440	12440	12440	44
213	20240426	162000	55591010	12440	12440	12440	12440	0
214	20240426	161900	55591010	12440	12440	12440	12440	0
215	20240426	161800	55591010	12440	12440	12440	12440	0
216	20240426	161700	55591010	12440	12440	12440	12440	0
217	20240426	161600	55591010	12440	12440	12440	12440	0
218	20240426	161500	55591010	12440	12440	12440	12440	0
219	20240426	161400	55591010	12440	12440	12440	12440	0
220	20240426	161300	55591010	12440	12440	12440	12440	0
221	20240426	161200	55591010	12440	12440	12440	12440	0
222	20240426	161100	55591010	12440	12440	12440	12440	0
223	20240426	161000	55591010	12440	12440	12440	12440	0
224	20240426	160900	55591010	12440	12440	12440	12440	0
225	20240426	160800	55591010	12440	12440	12440	12440	0
226	20240426	160700	55591010	12440	12440	12440	12440	0
227	20240426	160600	55591010	12440	12440	12440	12440	0
228	20240426	160500	55591010	12440	12440	12440	12440	0
229	20240426	160400	55591010	12440	12440	12440	12440	0
230	20240426	160300	55591010	12440	12440	12440	12440	0
231	20240426	160200	55591010	12440	12440	12440	12440	0
232	20240426	160100	55591010	12440	12440	12440	12440	0
233	20240426	160000	55591010	12440	12440	12440	12440	0
234	20240426	155900	55591010	12440	12440	12440	12440	0
235	20240426	155800	55591010	12440	12440	12440	12440	0
236	20240426	155700	55591010	12440	12440	12440	12440	0
237	20240426	155600	55591010	12440	12440	12440	12440	0
238	20240426	155500	55591010	12440	12440	12440	12440	0
239	20240426	155400	55591010	12440	12440	12440	12440	0
240	20240426	155300	55591010	12440	12440	12440	12440	0
241	20240426	155200	55591010	12440	12440	12440	12440	0
242	20240426	155100	55591010	12440	12440	12440	12440	44
243	20240426	155000	55591010	12440	12440	12440	12440	0
244	20240426	154900	55591010	12440	12440	12440	12440	0
245	20240426	154800	55591010	12440	12440	12440	12440	0
246	20240426	154700	55591010	12440	12440	12440	12440	0
247	20240426	154600	55591010	12440	12440	12440	12440	0
248	20240426	154500	55591010	12440	12440	12440	12440	0
249	20240426	154400	55591010	12440	12440	12440	12440	0
250	20240426	154300	55591010	12440	12440	12440	12440	0
251	20240426	154200	55591010	12440	12440	12440	12440	0
252	20240426	154100	55591010	12440	12440	12440	12440	0
253	20240426	154000	55591010	12440	12440	12440	12440	0
254	20240426	153900	55591010	12440	12440	12440	12440	0
255	20240426	153800	55591010	12440	12440	12440	12440	0
256	20240426	153700	55591010	12440	12440	12440	12440	0
257	20240426	153600	55591010	12440	12440	12440	12440	0
258	20240426	153500	55591010	12440	12440	12440	12440	0
259	20240426	153400	55591010	12440	12440	12440	12440	0
260	20240426	153300	55591010	12440	12440	12440	12440	0
261	20240426	153200	55591010	12440	12440	12440	12440	0
262	20240426	153100	55591010	12440	12440	12440	12440	0
263	20240426	153000	55591010	12440	12440	12440	12440	44
264	20240426	152900	55043650	12480	12480	12480	12480	0
265	20240426	152800	55043650	12480	12480	12480	12480	0
266	20240426	152700	55043650	12480	12480	12480	12480	0
267	20240426	152600	55043650	12480	12480	12480	12480	0
268	20240426	152500	55043650	12480	12480	12480	12480	0
269	20240426	152400	55043650	12480	12480	12480	12480	0
270	20240426	152300	55043650	12480	12480	12480	12480	0
271	20240426	152200	55043650	12480	12480	12480	12480	0
272	20240426	152100	55043650	12480	12480	12480	12480	0
273	20240426	152000	55043650	12480	12480	12480	12480	0
274	20240426	151900	55043650	12480	12480	12480	12480	0
275	20240426	151800	55043650	12480	12480	12480	12480	1
276	20240426	151700	55031170	12480	12480	12480	12480	0
277	20240426	151600	55031170	12480	12480	12480	12480	0
278	20240426	151500	55031170	12480	12480	12480	12480	0
279	20240426	151400	55031170	12480	12480	12480	12480	2
280	20240426	151300	55006210	12480	12480	12480	12480	3
281	20240426	151200	54968770	12500	12500	12500	12490	11
282	20240426	151100	54831290	12480	12470	12480	12470	52
283	20240426	151000	54182350	12460	12460	12460	12460	0
284	20240426	150900	54182350	12460	12460	12460	12460	20
285	20240426	150800	53933150	12490	12500	12500	12490	20
286	20240426	150700	53683310	12510	12510	12510	12510	10
287	20240426	150600	53558210	12510	12510	12510	12510	0
288	20240426	150500	53558210	12510	12510	12510	12510	2
289	20240426	150400	53533190	12510	12510	12510	12510	3
290	20240426	150300	53495660	12510	12510	12510	12510	0
291	20240426	150200	53495660	12510	12510	12510	12510	0
292	20240426	150100	53495660	12510	12510	12510	12510	0
293	20240426	150000	53495660	12510	12500	12510	12500	418
294	20240426	145900	48269480	12500	12500	12500	12500	0
295	20240426	145800	48269480	12500	12500	12500	12500	0
296	20240426	145700	48269480	12500	12500	12500	12500	6
297	20240426	145600	48194480	12490	12500	12500	12490	40
298	20240426	145500	47694500	12500	12500	12500	12500	0
299	20240426	145400	47694500	12500	12500	12500	12500	0
300	20240426	145300	47694500	12500	12490	12500	12480	68
301	20240426	145200	46845010	12490	12490	12490	12490	5
302	20240426	145100	46782560	12360	12440	12440	12360	88
303	20240426	145000	45691380	12450	12500	12500	12450	4
304	20240426	144900	45641480	12500	12500	12500	12500	70
305	20240426	144800	44766480	12500	12450	12500	12450	428
306	20240426	144700	39430310	12450	12440	12450	12440	87
307	20240426	144600	38347460	12430	12430	12430	12430	0
308	20240426	144500	38347460	12430	12430	12430	12430	0
309	20240426	144400	38347460	12430	12430	12430	12430	0
310	20240426	144300	38347460	12430	12430	12430	12430	0
311	20240426	144200	38347460	12430	12430	12430	12430	185
312	20240426	144100	36047910	12440	12440	12440	12440	0
313	20240426	144000	36047910	12440	12440	12440	12440	1
314	20240426	143900	36035470	12440	12440	12440	12440	0
315	20240426	143800	36035470	12440	12440	12440	12440	0
316	20240426	143700	36035470	12440	12440	12440	12440	0
317	20240426	143600	36035470	12440	12440	12440	12440	0
318	20240426	143500	36035470	12440	12440	12440	12440	0
319	20240426	143400	36035470	12440	12440	12440	12440	0
320	20240426	143300	36035470	12440	12440	12440	12440	13
321	20240426	143200	35873750	12450	12450	12450	12450	10
322	20240426	143100	35749250	12450	12440	12450	12440	106
323	20240426	143000	34430050	12420	12420	12420	12420	3
324	20240426	142900	34392790	12360	12360	12360	12360	0
325	20240426	142800	34392790	12360	12360	12360	12360	0
326	20240426	142700	34392790	12360	12370	12370	12360	71
327	20240426	142600	33514900	12390	12400	12400	12370	53
328	20240426	142500	32858690	12390	12400	12400	12390	2
329	20240426	142400	32833900	12430	12410	12430	12410	3
330	20240426	142300	32796640	12400	12400	12400	12400	0
331	20240426	142200	32796640	12400	12410	12410	12400	27
332	20240426	142100	32461590	12450	12450	12450	12450	0
333	20240426	142000	32461590	12450	12450	12450	12450	0
334	20240426	141900	32461590	12450	12450	12450	12450	0
335	20240426	141800	32461590	12450	12450	12450	12450	0
336	20240426	141700	32461590	12450	12450	12450	12450	0
337	20240426	141600	32461590	12450	12450	12450	12450	0
338	20240426	141500	32461590	12450	12450	12450	12450	0
339	20240426	141400	32461590	12450	12450	12450	12450	0
340	20240426	141300	32461590	12450	12450	12450	12450	0
341	20240426	141200	32461590	12450	12450	12450	12450	4
342	20240426	141100	32411790	12450	12450	12450	12450	4
343	20240426	141000	32361990	12450	12450	12450	12450	4
344	20240426	140900	32312190	12440	12440	12440	12440	8
345	20240426	140800	32212670	12440	12430	12440	12430	3
346	20240426	140700	32175360	12390	12390	12390	12390	0
347	20240426	140600	32175360	12390	12390	12390	12390	0
348	20240426	140500	32175360	12390	12390	12390	12390	2
349	20240426	140400	32150580	12390	12400	12400	12390	42
350	20240426	140300	31629960	12450	12450	12450	12450	0
351	20240426	140200	31629960	12450	12450	12450	12450	0
352	20240426	140100	31629960	12450	12450	12450	12450	0
353	20240426	140000	31629960	12450	12450	12450	12450	0
354	20240426	135900	31629960	12450	12450	12450	12450	19
355	20240426	135800	31393410	12450	12450	12450	12450	42
356	20240426	135700	30870510	12450	12450	12450	12450	19
357	20240426	135600	30633960	12440	12450	12450	12440	46
358	20240426	135500	30061380	12450	12450	12450	12450	2
359	20240426	135400	30036480	12440	12440	12440	12440	14
360	20240426	135300	29862320	12430	12430	12430	12430	0
361	20240426	135200	29862320	12430	12430	12430	12430	0
362	20240426	135100	29862320	12430	12430	12430	12430	5
363	20240426	135000	29800170	12450	12450	12450	12450	0
364	20240426	134900	29800170	12450	12450	12450	12450	0
365	20240426	134800	29800170	12450	12450	12450	12450	5
366	20240426	134700	29737920	12450	12440	12450	12440	10
367	20240426	134600	29613470	12440	12440	12440	12440	0
368	20240426	134500	29613470	12440	12440	12450	12440	17
369	20240426	134400	29401970	12450	12440	12450	12440	15
370	20240426	134300	29215360	12450	12450	12450	12450	43
371	20240426	134200	28680010	12400	12400	12400	12400	0
372	20240426	134100	28680010	12400	12400	12400	12400	0
373	20240426	134000	28680010	12400	12400	12400	12400	0
374	20240426	133900	28680010	12400	12400	12400	12400	0
375	20240426	133800	28680010	12400	12400	12400	12400	0
376	20240426	133700	28680010	12400	12400	12400	12400	0
377	20240426	133600	28680010	12400	12400	12400	12400	9
378	20240426	133500	28568410	12410	12410	12410	12410	0
379	20240426	133400	28568410	12410	12410	12410	12410	0
380	20240426	133300	28568410	12410	12410	12410	12410	0
381	20240426	133200	28568410	12410	12410	12410	12410	16
382	20240426	133100	28369850	12420	12420	12420	12420	0
383	20240426	133000	28369850	12420	12420	12420	12420	0
384	20240426	132900	28369850	12420	12420	12420	12420	0
385	20240426	132800	28369850	12420	12450	12450	12420	37
386	20240426	132700	27909810	12450	12450	12450	12450	7
387	20240426	132600	27822660	12450	12430	12450	12430	25
388	20240426	132500	27511530	12430	12440	12440	12430	11
389	20240426	132400	27374780	12400	12360	12400	12360	91
390	20240426	132300	26247240	12300	12300	12300	12300	0
391	20240426	132200	26247240	12300	12300	12300	12300	90
392	20240426	132100	25140240	12310	12360	12360	12310	140
393	20240426	132000	23415360	12370	12370	12370	12370	29
394	20240426	131900	23056630	12450	12450	12450	12450	0
395	20240426	131800	23056630	12450	12450	12450	12450	0
396	20240426	131700	23056630	12450	12450	12450	12450	0
397	20240426	131600	23056630	12450	12450	12450	12450	0
398	20240426	131500	23056630	12450	12450	12450	12450	0
399	20240426	131400	23056630	12450	12450	12450	12450	0
400	20240426	131300	23056630	12450	12450	12450	12450	0
401	20240426	131200	23056630	12450	12450	12450	12450	0
402	20240426	131100	23056630	12450	12450	12450	12450	0
403	20240426	131000	23056630	12450	12450	12450	12450	0
404	20240426	130900	23056630	12450	12450	12450	12450	0
405	20240426	130800	23056630	12450	12450	12450	12450	0
406	20240426	130700	23056630	12450	12450	12450	12450	0
407	20240426	130600	23056630	12450	12450	12450	12450	0
408	20240426	130500	23056630	12450	12450	12450	12450	0
409	20240426	130400	23056630	12450	12450	12450	12450	0
410	20240426	130300	23056630	12450	12450	12450	12450	0
411	20240426	130200	23056630	12450	12450	12450	12450	0
412	20240426	130100	23056630	12450	12450	12450	12450	38
413	20240426	130000	22583530	12450	12450	12450	12450	6
414	20240426	125900	22508830	12450	12450	12450	12450	10
415	20240426	125800	22384330	12440	12440	12440	12440	2
416	20240426	125700	22359450	12440	12450	12450	12440	24
417	20240426	125600	22060840	12450	12430	12450	12430	95
418	20240426	125500	20878890	12430	12430	12430	12430	3
419	20240426	125400	20841600	12430	12430	12430	12430	1
420	20240426	125300	20829170	12430	12430	12430	12430	0
421	20240426	125200	20829170	12430	12430	12430	12430	0
422	20240426	125100	20829170	12430	12430	12430	12430	0
423	20240426	125000	20829170	12430	12430	12430	12430	0
424	20240426	124900	20829170	12430	12430	12430	12430	1
425	20240426	124800	20816740	12440	12440	12440	12440	0
426	20240426	124700	20816740	12440	12440	12440	12440	0
427	20240426	124600	20816740	12440	12440	12440	12440	0
428	20240426	124500	20816740	12440	12440	12440	12440	0
429	20240426	124400	20816740	12440	12440	12440	12440	0
430	20240426	124300	20816740	12440	12440	12440	12440	0
431	20240426	124200	20816740	12440	12440	12440	12440	0
432	20240426	124100	20816740	12440	12450	12450	12440	19
433	20240426	124000	20580340	12450	12480	12490	12450	47
434	20240426	123900	19994750	12480	12490	12490	12480	4
435	20240426	123800	19944820	12480	12490	12490	12480	38
436	20240426	123700	19470400	12470	12480	12480	12470	28
437	20240426	123600	19121060	12480	12480	12480	12480	2
438	20240426	123500	19096100	12450	12440	12450	12440	117
439	20240426	123400	17639650	12440	12440	12440	12440	0
440	20240426	123300	17639650	12440	12440	12440	12440	0
441	20240426	123200	17639650	12440	12440	12440	12440	0
442	20240426	123100	17639650	12440	12440	12440	12440	0
443	20240426	123000	17639650	12440	12450	12450	12440	2
444	20240426	122900	17614760	12430	12350	12430	12350	25
445	20240426	122800	17305040	12350	12390	12390	12350	308
446	20240426	122700	13498500	12400	12440	12440	12400	72
447	20240426	122600	12604760	12450	12450	12450	12450	9
448	20240426	122500	12492710	12450	12450	12450	12450	0
449	20240426	122400	12492710	12450	12450	12450	12450	0
450	20240426	122300	12492710	12450	12450	12450	12450	34
451	20240426	122200	12069410	12450	12450	12450	12450	3
452	20240426	122100	12032060	12450	12450	12450	12450	0
453	20240426	122000	12032060	12450	12450	12450	12450	0
454	20240426	121900	12032060	12450	12450	12450	12450	0
455	20240426	121800	12032060	12450	12450	12450	12450	52
456	20240426	121700	11384660	12440	12440	12440	12440	0
457	20240426	121600	11384660	12440	12440	12440	12440	0
458	20240426	121500	11384660	12440	12440	12440	12440	16
459	20240426	121400	11185620	12450	12450	12450	12450	0
460	20240426	121300	11185620	12450	12450	12450	12450	1
461	20240426	121200	11173170	12490	12490	12490	12490	0
462	20240426	121100	11173170	12490	12490	12490	12490	0
463	20240426	121000	11173170	12490	12490	12490	12490	0
464	20240426	120900	11173170	12490	12490	12490	12490	0
465	20240426	120800	11173170	12490	12490	12490	12490	0
466	20240426	120700	11173170	12490	12490	12490	12490	1
467	20240426	120600	11160680	12470	12470	12470	12470	0
468	20240426	120500	11160680	12470	12470	12470	12470	0
469	20240426	120400	11160680	12470	12470	12470	12470	0
470	20240426	120300	11160680	12470	12450	12470	12450	9
471	20240426	120200	11048530	12450	12450	12450	12450	4
472	20240426	120100	10998730	12490	12490	12490	12490	3
473	20240426	120000	10961260	12490	12490	12490	12490	17
474	20240426	115900	10748930	12500	12500	12500	12500	0
475	20240426	115800	10748930	12500	12500	12500	12500	0
476	20240426	115700	10748930	12500	12500	12500	12500	2
477	20240426	115600	10723930	12500	12500	12500	12500	0
478	20240426	115500	10723930	12500	12490	12500	12490	221
479	20240426	115400	7963170	12490	12490	12490	12490	4
480	20240426	115300	7913210	12490	12490	12490	12490	3
481	20240426	115200	7875740	12480	12480	12480	12470	52
482	20240426	115100	7226880	12480	12480	12480	12480	0
483	20240426	115000	7226880	12480	12480	12480	12480	8
484	20240426	114900	7127040	12490	12490	12490	12490	0
485	20240426	114800	7127040	12490	12490	12490	12490	0
486	20240426	114700	7127040	12490	12490	12490	12490	0
487	20240426	114600	7127040	12490	12490	12490	12490	0
488	20240426	114500	7127040	12490	12490	12490	12490	0
489	20240426	114400	7127040	12490	12490	12490	12490	0
490	20240426	114300	7127040	12490	12490	12490	12490	0
491	20240426	114200	7127040	12490	12490	12490	12490	0
492	20240426	114100	7127040	12490	12490	12490	12490	0
493	20240426	114000	7127040	12490	12490	12490	12490	0
494	20240426	113900	7127040	12490	12490	12490	12490	0
495	20240426	113800	7127040	12490	12490	12490	12490	0
496	20240426	113700	7127040	12490	12490	12490	12490	0
497	20240426	113600	7127040	12490	12490	12490	12490	0
498	20240426	113500	7127040	12490	12490	12490	12490	0
499	20240426	113400	7127040	12490	12490	12490	12490	0
500	20240426	113300	7127040	12490	12490	12490	12490	0
501	20240426	113200	7127040	12490	12490	12490	12490	0
502	20240426	113100	7127040	12490	12490	12490	12490	0
503	20240426	113000	7127040	12490	12490	12490	12490	0
504	20240426	112900	7127040	12490	12490	12490	12490	0
505	20240426	112800	7127040	12490	12490	12490	12490	0
506	20240426	112700	7127040	12490	12490	12490	12490	19
507	20240426	112600	6889730	12500	12500	12500	12500	0
508	20240426	112500	6889730	12500	12500	12500	12500	0
509	20240426	112400	6889730	12500	12490	12500	12490	74
510	20240426	112300	5964990	12490	12490	12490	12490	52
511	20240426	112200	5315510	12490	12490	12490	12490	0
512	20240426	112100	5315510	12490	12490	12490	12490	18
513	20240426	112000	5090690	12500	12500	12500	12500	0
514	20240426	111900	5090690	12500	12490	12500	12490	18
515	20240426	111800	4865780	12450	12450	12450	12450	0
516	20240426	111700	4865780	12450	12440	12450	12440	82
517	20240426	111600	3844970	12420	12420	12420	12420	0
518	20240426	111500	3844970	12420	12420	12420	12420	0
519	20240426	111400	3844970	12420	12420	12420	12420	0
520	20240426	111300	3844970	12420	12420	12420	12420	0
521	20240426	111200	3844970	12420	12420	12420	12420	0
522	20240426	111100	3844970	12420	12420	12420	12420	0
523	20240426	111000	3844970	12420	12420	12420	12420	0
524	20240426	110900	3844970	12420	12420	12420	12420	0
525	20240426	110800	3844970	12420	12420	12420	12420	0
526	20240426	110700	3844970	12420	12420	12420	12420	0
527	20240426	110600	3844970	12420	12420	12420	12420	0
528	20240426	110500	3844970	12420	12420	12420	12420	0
529	20240426	110400	3844970	12420	12420	12420	12420	0
530	20240426	110300	3844970	12420	12420	12420	12420	0
531	20240426	110200	3844970	12420	12420	12420	12420	0
532	20240426	110100	3844970	12420	12420	12420	12420	0
533	20240426	110000	3844970	12420	12420	12420	12420	0
534	20240426	105900	3844970	12420	12420	12420	12420	0
535	20240426	105800	3844970	12420	12420	12420	12420	0
536	20240426	105700	3844970	12420	12420	12420	12420	0
537	20240426	105600	3844970	12420	12420	12420	12420	0
538	20240426	105500	3844970	12420	12420	12420	12420	0
539	20240426	105400	3844970	12420	12420	12420	12420	0
540	20240426	105300	3844970	12420	12420	12420	12420	0
541	20240426	105200	3844970	12420	12420	12420	12420	0
542	20240426	105100	3844970	12420	12420	12420	12420	0
543	20240426	105000	3844970	12420	12420	12420	12420	0
544	20240426	104900	3844970	12420	12420	12420	12420	0
545	20240426	104800	3844970	12420	12420	12420	12420	0
546	20240426	104700	3844970	12420	12420	12420	12420	0
547	20240426	104600	3844970	12420	12420	12420	12420	0
548	20240426	104500	3844970	12420	12420	12420	12420	0
549	20240426	104400	3844970	12420	12420	12420	12420	1
550	20240426	104300	3832550	12440	12440	12440	12440	0
551	20240426	104200	3832550	12440	12440	12440	12440	0
552	20240426	104100	3832550	12440	12440	12440	12440	1
553	20240426	104000	3820110	12440	12440	12440	12440	0
554	20240426	103900	3820110	12440	12440	12440	12440	0
555	20240426	103800	3820110	12440	12440	12440	12440	0
556	20240426	103700	3820110	12440	12440	12440	12440	0
557	20240426	103600	3820110	12440	12440	12440	12440	0
558	20240426	103500	3820110	12440	12440	12440	12440	0
559	20240426	103400	3820110	12440	12440	12440	12440	0
560	20240426	103300	3820110	12440	12440	12440	12440	0
561	20240426	103200	3820110	12440	12440	12440	12440	0
562	20240426	103100	3820110	12440	12440	12440	12440	0
563	20240426	103000	3820110	12440	12440	12440	12440	0
564	20240426	102900	3820110	12440	12440	12440	12440	0
565	20240426	102800	3820110	12440	12440	12440	12440	0
566	20240426	102700	3820110	12440	12440	12440	12440	0
567	20240426	102600	3820110	12440	12450	12450	12440	16
568	20240426	102500	3621060	12450	12450	12450	12450	0
569	20240426	102400	3621060	12450	12450	12450	12450	0
570	20240426	102300	3621060	12450	12450	12450	12450	0
571	20240426	102200	3621060	12450	12430	12450	12430	14
572	20240426	102100	3446880	12440	12440	12440	12440	0
573	20240426	102000	3446880	12440	12440	12440	12440	0
574	20240426	101900	3446880	12440	12440	12440	12440	0
575	20240426	101800	3446880	12440	12440	12440	12440	0
576	20240426	101700	3446880	12440	12440	12440	12440	0
577	20240426	101600	3446880	12440	12440	12440	12440	0
578	20240426	101500	3446880	12440	12440	12440	12440	0
579	20240426	101400	3446880	12440	12440	12440	12440	0
580	20240426	101300	3446880	12440	12440	12440	12440	0
581	20240426	101200	3446880	12440	12440	12440	12440	0
582	20240426	101100	3446880	12440	12440	12440	12440	9
583	20240426	101000	3334920	12440	12440	12440	12440	5
584	20240426	100900	3272720	12450	12450	12450	12450	0
585	20240426	100800	3272720	12450	12450	12450	12450	0
586	20240426	100700	3272720	12450	12450	12450	12450	0
587	20240426	100600	3272720	12450	12450	12450	12450	0
588	20240426	100500	3272720	12450	12450	12450	12450	0
589	20240426	100400	3272720	12450	12450	12450	12450	3
590	20240426	100300	3235370	12450	12450	12450	12450	71
591	20240426	100200	2351420	12450	12450	12450	12450	13
592	20240426	100100	2189570	12450	12450	12450	12450	8
593	20240426	100000	2089970	12450	12450	12450	12440	19
594	20240426	095900	1853430	12450	12450	12450	12450	11
595	20240426	095800	1716480	12450	12440	12450	12440	19
596	20240426	095700	1480030	12450	12450	12450	12450	3
597	20240426	095600	1442680	12440	12440	12440	12440	0
598	20240426	095500	1442680	12440	12440	12440	12440	0
599	20240426	095400	1442680	12440	12440	12440	12440	0
600	20240426	095300	1442680	12440	12440	12440	12440	0
601	20240426	095200	1442680	12440	12440	12440	12440	0
602	20240426	095100	1442680	12440	12440	12440	12440	0
603	20240426	095000	1442680	12440	12440	12440	12440	3
604	20240426	094900	1405360	12430	12430	12430	12430	0
605	20240426	094800	1405360	12430	12430	12430	12430	0
606	20240426	094700	1405360	12430	12420	12430	12420	5
607	20240426	094600	1343220	12430	12430	12430	12430	0
608	20240426	094500	1343220	12430	12430	12430	12430	0
609	20240426	094400	1343220	12430	12430	12430	12430	0
610	20240426	094300	1343220	12430	12430	12430	12430	0
611	20240426	094200	1343220	12430	12430	12430	12430	0
612	20240426	094100	1343220	12430	12430	12430	12430	0
613	20240426	094000	1343220	12430	12430	12430	12430	0
614	20240426	093900	1343220	12430	12430	12430	12430	6
615	20240426	093800	1268640	12430	12430	12430	12430	0
616	20240426	093700	1268640	12430	12430	12430	12430	0
617	20240426	093600	1268640	12430	12430	12430	12430	0
618	20240426	093500	1268640	12430	12430	12430	12430	0
619	20240426	093400	1268640	12430	12430	12430	12430	0
620	20240426	093300	1268640	12430	12430	12430	12430	0
621	20240426	093200	1268640	12430	12430	12430	12430	0
622	20240426	093100	1268640	12430	12430	12430	12430	1
623	20240426	093000	1256210	12430	12430	12430	12430	1
624	20240426	092900	1243780	12430	12430	12430	12430	16
625	20240426	092800	1044900	12430	12430	12430	12430	0
626	20240426	092700	1044900	12430	12430	12430	12430	0
627	20240426	092600	1044900	12430	12430	12430	12430	0
628	20240426	092500	1044900	12430	12430	12430	12430	5
629	20240426	092400	982750	12430	12430	12430	12430	0
630	20240426	092300	982750	12430	12430	12430	12430	5
631	20240426	092200	920600	12430	12430	12430	12430	0
632	20240426	092100	920600	12430	12430	12430	12430	0
633	20240426	092000	920600	12430	12430	12430	12430	0
634	20240426	091900	920600	12430	12430	12430	12430	0
635	20240426	091800	920600	12430	12430	12430	12430	0
636	20240426	091700	920600	12430	12430	12430	12430	28
637	20240426	091600	572560	12430	12430	12430	12430	2
638	20240426	091500	547700	12440	12440	12440	12440	10
639	20240426	091400	423300	12450	12450	12450	12450	0
640	20240426	091300	423300	12450	12450	12450	12450	0
641	20240426	091200	423300	12450	12450	12450	12450	0
642	20240426	091100	423300	12450	12450	12450	12450	0
643	20240426	091000	423300	12450	12450	12450	12450	0
644	20240426	090900	423300	12450	12450	12450	12450	0
645	20240426	090800	423300	12450	12450	12450	12450	0
646	20240426	090700	423300	12450	12450	12450	12450	0
647	20240426	090600	423300	12450	12450	12450	12450	1
648	20240426	090500	410850	12450	12450	12450	12450	0
649	20240426	090400	410850	12450	12450	12450	12450	0
650	20240426	090300	410850	12450	12450	12450	12450	0
651	20240426	090200	410850	12450	12450	12450	12450	0
652	20240426	090100	410850	12450	12450	12450	12450	0
653	20240426	090000	410850	12450	12450	12450	12450	33