KissMeData/002840/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	183800	757330700	193800	193800	193800	193800	184
3	20240426	183700	757330700	193800	193800	193800	193800	0
4	20240426	183600	757330700	193800	193800	193800	193800	0
5	20240426	183500	757330700	193800	193800	193800	193800	0
6	20240426	183400	757330700	193800	193800	193800	193800	0
7	20240426	183300	757330700	193800	193800	193800	193800	0
8	20240426	183200	757330700	193800	193800	193800	193800	0
9	20240426	183100	757330700	193800	193800	193800	193800	0
10	20240426	183000	757330700	193800	193800	193800	193800	0
11	20240426	182900	757330700	193800	193800	193800	193800	0
12	20240426	182800	757330700	193800	193800	193800	193800	0
13	20240426	182700	757330700	193800	193800	193800	193800	0
14	20240426	182600	757330700	193800	193800	193800	193800	0
15	20240426	182500	757330700	193800	193800	193800	193800	0
16	20240426	182400	757330700	193800	193800	193800	193800	0
17	20240426	182300	757330700	193800	193800	193800	193800	0
18	20240426	182200	757330700	193800	193800	193800	193800	0
19	20240426	182100	757330700	193800	193800	193800	193800	0
20	20240426	182000	757330700	193800	193800	193800	193800	0
21	20240426	181900	757330700	193800	193800	193800	193800	0
22	20240426	181800	757330700	193800	193800	193800	193800	0
23	20240426	181700	757330700	193800	193800	193800	193800	0
24	20240426	181600	757330700	193800	193800	193800	193800	0
25	20240426	181500	757330700	193800	193800	193800	193800	0
26	20240426	181400	757330700	193800	193800	193800	193800	0
27	20240426	181300	757330700	193800	193800	193800	193800	0
28	20240426	181200	757330700	193800	193800	193800	193800	0
29	20240426	181100	757330700	193800	193800	193800	193800	0
30	20240426	181000	757330700	193800	193800	193800	193800	0
31	20240426	180900	757330700	193800	193800	193800	193800	0
32	20240426	180800	757330700	193800	193800	193800	193800	184
33	20240426	180700	757330700	193800	193800	193800	193800	0
34	20240426	180600	757330700	193800	193800	193800	193800	0
35	20240426	180500	757330700	193800	193800	193800	193800	0
36	20240426	180400	757330700	193800	193800	193800	193800	0
37	20240426	180300	757330700	193800	193800	193800	193800	0
38	20240426	180200	757330700	193800	193800	193800	193800	0
39	20240426	180100	757330700	193800	193800	193800	193800	0
40	20240426	180000	757330700	193800	193800	193800	193800	0
41	20240426	175900	757330700	193800	193800	193800	193800	0
42	20240426	175800	757330700	193800	193800	193800	193800	0
43	20240426	175700	757330700	193800	193800	193800	193800	0
44	20240426	175600	757330700	193800	193800	193800	193800	0
45	20240426	175500	757330700	193800	193800	193800	193800	0
46	20240426	175400	757330700	193800	193800	193800	193800	0
47	20240426	175300	757330700	193800	193800	193800	193800	0
48	20240426	175200	757330700	193800	193800	193800	193800	0
49	20240426	175100	757330700	193800	193800	193800	193800	0
50	20240426	175000	757330700	193800	193800	193800	193800	0
51	20240426	174900	757330700	193800	193800	193800	193800	0
52	20240426	174800	757330700	193800	193800	193800	193800	0
53	20240426	174700	757330700	193800	193800	193800	193800	0
54	20240426	174600	757330700	193800	193800	193800	193800	0
55	20240426	174500	757330700	193800	193800	193800	193800	0
56	20240426	174400	757330700	193800	193800	193800	193800	0
57	20240426	174300	757330700	193800	193800	193800	193800	0
58	20240426	174200	757330700	193800	193800	193800	193800	0
59	20240426	174100	757330700	193800	193800	193800	193800	0
60	20240426	174000	757330700	193800	193800	193800	193800	0
61	20240426	173900	757330700	193800	193800	193800	193800	0
62	20240426	173800	757330700	193800	193800	193800	193800	184
63	20240426	173700	757330700	193800	193800	193800	193800	0
64	20240426	173600	757330700	193800	193800	193800	193800	0
65	20240426	173500	757330700	193800	193800	193800	193800	0
66	20240426	173400	757330700	193800	193800	193800	193800	0
67	20240426	173300	757330700	193800	193800	193800	193800	0
68	20240426	173200	757330700	193800	193800	193800	193800	0
69	20240426	173100	757330700	193800	193800	193800	193800	0
70	20240426	173000	757330700	193800	193800	193800	193800	0
71	20240426	172900	757330700	193800	193800	193800	193800	0
72	20240426	172800	757330700	193800	193800	193800	193800	0
73	20240426	172700	757330700	193800	193800	193800	193800	0
74	20240426	172600	757330700	193800	193800	193800	193800	0
75	20240426	172500	757330700	193800	193800	193800	193800	0
76	20240426	172400	757330700	193800	193800	193800	193800	0
77	20240426	172300	757330700	193800	193800	193800	193800	0
78	20240426	172200	757330700	193800	193800	193800	193800	0
79	20240426	172100	757330700	193800	193800	193800	193800	0
80	20240426	172000	757330700	193800	193800	193800	193800	0
81	20240426	171900	757330700	193800	193800	193800	193800	0
82	20240426	171800	757330700	193800	193800	193800	193800	0
83	20240426	171700	757330700	193800	193800	193800	193800	0
84	20240426	171600	757330700	193800	193800	193800	193800	0
85	20240426	171500	757330700	193800	193800	193800	193800	0
86	20240426	171400	757330700	193800	193800	193800	193800	0
87	20240426	171300	757330700	193800	193800	193800	193800	0
88	20240426	171200	757330700	193800	193800	193800	193800	0
89	20240426	171100	757330700	193800	193800	193800	193800	0
90	20240426	171000	757330700	193800	193800	193800	193800	0
91	20240426	170900	757330700	193800	193800	193800	193800	0
92	20240426	170800	757330700	193800	193800	193800	193800	184
93	20240426	170700	757330700	193800	193800	193800	193800	0
94	20240426	170600	757330700	193800	193800	193800	193800	0
95	20240426	170500	757330700	193800	193800	193800	193800	0
96	20240426	170400	757330700	193800	193800	193800	193800	0
97	20240426	170300	757330700	193800	193800	193800	193800	0
98	20240426	170200	757330700	193800	193800	193800	193800	0
99	20240426	170100	757330700	193800	193800	193800	193800	0
100	20240426	170000	757330700	193800	193800	193800	193800	0
101	20240426	165900	757330700	193800	193800	193800	193800	0
102	20240426	165800	757330700	193800	193800	193800	193800	0
103	20240426	165700	757330700	193800	193800	193800	193800	0
104	20240426	165600	757330700	193800	193800	193800	193800	0
105	20240426	165500	757330700	193800	193800	193800	193800	0
106	20240426	165400	757330700	193800	193800	193800	193800	0
107	20240426	165300	757330700	193800	193800	193800	193800	0
108	20240426	165200	757330700	193800	193800	193800	193800	0
109	20240426	165100	757330700	193800	193800	193800	193800	0
110	20240426	165000	757330700	193800	193800	193800	193800	0
111	20240426	164900	757330700	193800	193800	193800	193800	0
112	20240426	164800	757330700	193800	193800	193800	193800	0
113	20240426	164700	757330700	193800	193800	193800	193800	0
114	20240426	164600	757330700	193800	193800	193800	193800	0
115	20240426	164500	757330700	193800	193800	193800	193800	0
116	20240426	164400	757330700	193800	193800	193800	193800	0
117	20240426	164300	757330700	193800	193800	193800	193800	0
118	20240426	164200	757330700	193800	193800	193800	193800	0
119	20240426	164100	757330700	193800	193800	193800	193800	0
120	20240426	164000	757330700	193800	193800	193800	193800	0
121	20240426	163900	757330700	193800	193800	193800	193800	0
122	20240426	163800	757330700	193800	193800	193800	193800	184
123	20240426	163700	757330700	193800	193800	193800	193800	0
124	20240426	163600	757330700	193800	193800	193800	193800	0
125	20240426	163500	757330700	193800	193800	193800	193800	0
126	20240426	163400	757330700	193800	193800	193800	193800	0
127	20240426	163300	757330700	193800	193800	193800	193800	0
128	20240426	163200	757330700	193800	193800	193800	193800	0
129	20240426	163100	757330700	193800	193800	193800	193800	0
130	20240426	163000	757330700	193800	193800	193800	193800	0
131	20240426	162900	757330700	193800	193800	193800	193800	0
132	20240426	162800	757330700	193800	193800	193800	193800	0
133	20240426	162700	757330700	193800	193800	193800	193800	0
134	20240426	162600	757330700	193800	193800	193800	193800	0
135	20240426	162500	757330700	193800	193800	193800	193800	0
136	20240426	162400	757330700	193800	193800	193800	193800	0
137	20240426	162300	757330700	193800	193800	193800	193800	0
138	20240426	162200	757330700	193800	193800	193800	193800	0
139	20240426	162100	757330700	193800	193800	193800	193800	0
140	20240426	162000	757330700	193800	193800	193800	193800	0
141	20240426	161900	757330700	193800	193800	193800	193800	0
142	20240426	161800	757330700	193800	193800	193800	193800	0
143	20240426	161700	757330700	193800	193800	193800	193800	0
144	20240426	161600	757330700	193800	193800	193800	193800	0
145	20240426	161500	757330700	193800	193800	193800	193800	0
146	20240426	161400	757330700	193800	193800	193800	193800	0
147	20240426	161300	757330700	193800	193800	193800	193800	0
148	20240426	161200	757330700	193800	193800	193800	193800	0
149	20240426	161100	757330700	193800	193800	193800	193800	0
150	20240426	161000	757330700	193800	193800	193800	193800	0
151	20240426	160900	757330700	193800	193800	193800	193800	0
152	20240426	160800	757330700	193800	193800	193800	193800	184
153	20240426	160700	757330700	193800	193800	193800	193800	0
154	20240426	160600	757330700	193800	193800	193800	193800	0
155	20240426	160500	757330700	193800	193800	193800	193800	0
156	20240426	160400	757330700	193800	193800	193800	193800	0
157	20240426	160300	757330700	193800	193800	193800	193800	0
158	20240426	160200	757330700	193800	193800	193800	193800	0
159	20240426	160100	757330700	193800	193800	193800	193800	0
160	20240426	160000	757330700	193800	193800	193800	193800	0
161	20240426	155900	757330700	193800	193800	193800	193800	0
162	20240426	155800	757330700	193800	193800	193800	193800	0
163	20240426	155700	757330700	193800	193800	193800	193800	0
164	20240426	155600	757330700	193800	193800	193800	193800	0
165	20240426	155500	757330700	193800	193800	193800	193800	0
166	20240426	155400	757330700	193800	193800	193800	193800	0
167	20240426	155300	757330700	193800	193800	193800	193800	0
168	20240426	155200	757330700	193800	193800	193800	193800	0
169	20240426	155100	757330700	193800	193800	193800	193800	0
170	20240426	155000	757330700	193800	193800	193800	193800	0
171	20240426	154900	757330700	193800	193800	193800	193800	0
172	20240426	154800	757330700	193800	193800	193800	193800	0
173	20240426	154700	757330700	193800	193800	193800	193800	0
174	20240426	154600	757330700	193800	193800	193800	193800	0
175	20240426	154500	757330700	193800	193800	193800	193800	0
176	20240426	154400	757330700	193800	193800	193800	193800	0
177	20240426	154300	757330700	193800	193800	193800	193800	0
178	20240426	154200	757330700	193800	193800	193800	193800	0
179	20240426	154100	757330700	193800	193800	193800	193800	0
180	20240426	154000	757330700	193800	193800	193800	193800	0
181	20240426	153900	757330700	193800	193800	193800	193800	0
182	20240426	153800	757330700	193800	193800	193800	193800	184
183	20240426	153700	757330700	193800	193800	193800	193800	0
184	20240426	153600	757330700	193800	193800	193800	193800	0
185	20240426	153500	757330700	193800	193800	193800	193800	0
186	20240426	153400	757330700	193800	193800	193800	193800	0
187	20240426	153300	757330700	193800	193800	193800	193800	0
188	20240426	153200	757330700	193800	193800	193800	193800	0
189	20240426	153100	757330700	193800	193800	193800	193800	0
190	20240426	153000	757330700	193800	193800	193800	193800	184
191	20240426	152900	721671500	193700	193700	193700	193700	0
192	20240426	152800	721671500	193700	193700	193700	193700	0
193	20240426	152700	721671500	193700	193700	193700	193700	0
194	20240426	152600	721671500	193700	193700	193700	193700	0
195	20240426	152500	721671500	193700	193700	193700	193700	0
196	20240426	152400	721671500	193700	193700	193700	193700	0
197	20240426	152300	721671500	193700	193700	193700	193700	0
198	20240426	152200	721671500	193700	193700	193700	193700	0
199	20240426	152100	721671500	193700	193700	193700	193700	0
200	20240426	152000	721671500	193700	193700	193700	193700	0
201	20240426	151900	721671500	193700	192800	193700	192800	60
202	20240426	151800	710061100	193500	193500	193500	192800	9
203	20240426	151700	708323100	193500	193500	193500	193500	0
204	20240426	151600	708323100	193500	193400	193500	193400	6
205	20240426	151500	707162200	193500	193500	193500	193500	5
206	20240426	151400	706194700	193500	193500	193500	193500	0
207	20240426	151300	706194700	193500	193500	193500	193000	3
208	20240426	151200	705614700	192700	192700	192700	192700	0
209	20240426	151100	705614700	192700	192700	192700	192700	0
210	20240426	151000	705614700	192700	192700	192700	192700	3
211	20240426	150900	705036600	193300	193300	193300	193300	0
212	20240426	150800	705036600	193300	193200	193300	192700	62
213	20240426	150700	693057500	193200	193200	193200	193200	16
214	20240426	150600	689966300	193100	193100	193100	193100	4
215	20240426	150500	689193900	193100	193100	193100	193100	0
216	20240426	150400	689193900	193100	193100	193100	193100	52
217	20240426	150300	679152700	193000	193000	193000	193000	47
218	20240426	150200	670081700	192900	192900	192900	192900	0
219	20240426	150100	670081700	192900	192900	192900	192900	0
220	20240426	150000	670081700	192900	192900	192900	192900	2
221	20240426	145900	669695900	193000	193000	193000	193000	0
222	20240426	145800	669695900	193000	193000	193000	193000	3
223	20240426	145700	669116900	192900	192900	192900	192900	0
224	20240426	145600	669116900	192900	192900	192900	192900	0
225	20240426	145500	669116900	192900	192900	192900	192900	0
226	20240426	145400	669116900	192900	192900	192900	192900	0
227	20240426	145300	669116900	192900	192900	192900	192900	1
228	20240426	145200	668924000	192900	192900	192900	192900	1
229	20240426	145100	668731100	193000	193000	193000	193000	0
230	20240426	145000	668731100	193000	193000	193000	193000	0
231	20240426	144900	668731100	193000	193000	193000	193000	0
232	20240426	144800	668731100	193000	193000	193000	193000	0
233	20240426	144700	668731100	193000	193000	193000	193000	2
234	20240426	144600	668345100	193000	193000	193000	193000	0
235	20240426	144500	668345100	193000	193000	193000	193000	0
236	20240426	144400	668345100	193000	193000	193000	193000	0
237	20240426	144300	668345100	193000	193000	193000	193000	0
238	20240426	144200	668345100	193000	193000	193000	193000	0
239	20240426	144100	668345100	193000	193000	193000	193000	0
240	20240426	144000	668345100	193000	193000	193000	193000	0
241	20240426	143900	668345100	193000	192600	193000	192600	4
242	20240426	143800	667574300	192900	192900	192900	192900	0
243	20240426	143700	667574300	192900	192900	192900	192900	0
244	20240426	143600	667574300	192900	192900	192900	192900	0
245	20240426	143500	667574300	192900	192900	192900	192900	0
246	20240426	143400	667574300	192900	192900	192900	192900	12
247	20240426	143300	665259500	192900	192900	192900	192900	1
248	20240426	143200	665066600	193000	193000	193000	193000	0
249	20240426	143100	665066600	193000	193000	193000	193000	0
250	20240426	143000	665066600	193000	193000	193000	193000	4
251	20240426	142900	664294600	193000	193000	193000	193000	0
252	20240426	142800	664294600	193000	193000	193000	193000	0
253	20240426	142700	664294600	193000	193000	193000	193000	1
254	20240426	142600	664101600	193000	193000	193000	193000	0
255	20240426	142500	664101600	193000	193000	193000	193000	0
256	20240426	142400	664101600	193000	193000	193000	193000	10
257	20240426	142300	662171600	193000	193000	193000	193000	1
258	20240426	142200	661978600	192900	192900	192900	192900	0
259	20240426	142100	661978600	192900	192900	192900	192900	0
260	20240426	142000	661978600	192900	192900	192900	192900	1
261	20240426	141900	661785700	193000	193000	193000	193000	0
262	20240426	141800	661785700	193000	193000	193000	193000	0
263	20240426	141700	661785700	193000	193000	193000	193000	0
264	20240426	141600	661785700	193000	193000	193000	193000	1
265	20240426	141500	661592700	193000	193000	193000	193000	6
266	20240426	141400	660434700	193000	193000	193000	193000	50
267	20240426	141300	650784700	193000	193000	193000	193000	30
268	20240426	141200	644994700	193600	193600	193600	193600	6
269	20240426	141100	643833100	193000	193000	193000	193000	0
270	20240426	141000	643833100	193000	193000	193000	193000	2
271	20240426	140900	643447100	193300	193300	193300	193300	1
272	20240426	140800	643253800	193300	193300	193300	193300	0
273	20240426	140700	643253800	193300	193300	193300	193300	0
274	20240426	140600	643253800	193300	193300	193300	193300	0
275	20240426	140500	643253800	193300	193300	193300	193300	0
276	20240426	140400	643253800	193300	193300	193300	193300	13
277	20240426	140300	640740900	193300	193300	193300	193300	0
278	20240426	140200	640740900	193300	193300	193300	193300	81
279	20240426	140100	625083600	193300	193300	193300	193300	0
280	20240426	140000	625083600	193300	193300	193300	193300	0
281	20240426	135900	625083600	193300	193300	193300	193300	0
282	20240426	135800	625083600	193300	193300	193300	193300	0
283	20240426	135700	625083600	193300	193300	193300	193300	0
284	20240426	135600	625083600	193300	193300	193300	193300	0
285	20240426	135500	625083600	193300	193300	193300	193300	0
286	20240426	135400	625083600	193300	193300	193300	193300	0
287	20240426	135300	625083600	193300	193300	193300	193300	0
288	20240426	135200	625083600	193300	193300	193300	193300	0
289	20240426	135100	625083600	193300	193300	193300	193300	1
290	20240426	135000	624890300	193300	192900	193300	192900	10
291	20240426	134900	622957700	193800	193800	193800	193800	0
292	20240426	134800	622957700	193800	193800	193800	193800	0
293	20240426	134700	622957700	193800	193800	193800	193800	0
294	20240426	134600	622957700	193800	193400	193800	193400	16
295	20240426	134500	619861000	193000	193000	193000	193000	0
296	20240426	134400	619861000	193000	193000	193000	193000	1
297	20240426	134300	619668000	192900	192900	192900	192900	0
298	20240426	134200	619668000	192900	192900	192900	192900	0
299	20240426	134100	619668000	192900	192900	192900	192900	37
300	20240426	134000	612530700	193000	192900	193000	192900	34
301	20240426	133900	605972000	192900	192900	192900	192900	0
302	20240426	133800	605972000	192900	192900	192900	192900	0
303	20240426	133700	605972000	192900	192900	192900	192900	0
304	20240426	133600	605972000	192900	192900	192900	192900	8
305	20240426	133500	604428800	192900	192900	192900	192900	0
306	20240426	133400	604428800	192900	192900	192900	192900	0
307	20240426	133300	604428800	192900	192900	192900	192900	0
308	20240426	133200	604428800	192900	193100	193100	192900	4
309	20240426	133100	603656600	193800	193800	193800	193800	0
310	20240426	133000	603656600	193800	193800	193800	193800	0
311	20240426	132900	603656600	193800	193000	193800	193000	50
312	20240426	132800	593983700	193000	193000	193000	193000	0
313	20240426	132700	593983700	193000	193000	193000	193000	0
314	20240426	132600	593983700	193000	193000	193000	193000	0
315	20240426	132500	593983700	193000	193000	193000	193000	0
316	20240426	132400	593983700	193000	193000	193000	193000	5
317	20240426	132300	593018700	193800	193800	193800	193800	0
318	20240426	132200	593018700	193800	193800	193800	193800	0
319	20240426	132100	593018700	193800	193800	193800	193800	0
320	20240426	132000	593018700	193800	193800	193800	193800	0
321	20240426	131900	593018700	193800	193100	193800	193100	39
322	20240426	131800	585472600	193000	193000	193000	193000	0
323	20240426	131700	585472600	193000	193000	193000	193000	1
324	20240426	131600	585279600	193000	193000	193000	193000	4
325	20240426	131500	584507600	193000	193000	193000	193000	0
326	20240426	131400	584507600	193000	193000	193000	193000	0
327	20240426	131300	584507600	193000	193000	193000	193000	1
328	20240426	131200	584314600	192500	192500	192500	192500	23
329	20240426	131100	579887100	192200	192300	192300	192200	6
330	20240426	131000	578733500	193500	192900	193500	192900	202
331	20240426	130900	539744300	192900	192900	192900	192900	0
332	20240426	130800	539744300	192900	191700	192900	191700	160
333	20240426	130700	508976200	192300	192300	192300	192300	0
334	20240426	130600	508976200	192300	192300	192300	192300	0
335	20240426	130500	508976200	192300	192300	192300	192300	0
336	20240426	130400	508976200	192300	192300	192300	192300	0
337	20240426	130300	508976200	192300	192300	192300	192300	0
338	20240426	130200	508976200	192300	192300	192300	192300	0
339	20240426	130100	508976200	192300	192300	192300	192300	0
340	20240426	130000	508976200	192300	192300	192300	192300	0
341	20240426	125900	508976200	192300	192300	192300	192300	0
342	20240426	125800	508976200	192300	192300	192300	192300	0
343	20240426	125700	508976200	192300	192300	192300	192300	5
344	20240426	125600	508014700	192300	191400	192300	191400	11
345	20240426	125500	505901800	191000	190900	191000	190900	85
346	20240426	125400	489667600	191000	191000	191000	191000	8
347	20240426	125300	488139600	191000	190100	191000	190100	1039
348	20240426	125200	290438000	190100	190000	190100	190000	336
349	20240426	125100	226594600	189900	189700	189900	189700	29
350	20240426	125000	221093100	189600	189600	189600	189600	0
351	20240426	124900	221093100	189600	189600	189600	189600	0
352	20240426	124800	221093100	189600	189600	189600	189600	11
353	20240426	124700	219007500	189500	189500	189500	189500	0
354	20240426	124600	219007500	189500	189500	189500	189500	65
355	20240426	124500	206690000	189400	189400	189400	189400	6
356	20240426	124400	205553600	189400	189400	189400	189400	0
357	20240426	124300	205553600	189400	189400	189400	189400	15
358	20240426	124200	202712600	189400	189400	189400	189400	0
359	20240426	124100	202712600	189400	189400	189400	189400	0
360	20240426	124000	202712600	189400	189400	189400	189400	0
361	20240426	123900	202712600	189400	189400	189400	189400	0
362	20240426	123800	202712600	189400	189400	189400	189400	0
363	20240426	123700	202712600	189400	189300	189400	189300	33
364	20240426	123600	196464600	189200	189200	189200	189200	0
365	20240426	123500	196464600	189200	189200	189200	189200	0
366	20240426	123400	196464600	189200	189200	189200	189200	0
367	20240426	123300	196464600	189200	189200	189200	189200	0
368	20240426	123200	196464600	189200	189200	189200	189200	0
369	20240426	123100	196464600	189200	189200	189200	189200	0
370	20240426	123000	196464600	189200	189200	189200	189200	0
371	20240426	122900	196464600	189200	189200	189200	189200	0
372	20240426	122800	196464600	189200	189200	189200	189200	6
373	20240426	122700	195329400	189100	189100	189100	189100	0
374	20240426	122600	195329400	189100	189100	189100	189100	0
375	20240426	122500	195329400	189100	189100	189100	189100	0
376	20240426	122400	195329400	189100	189100	189100	189100	0
377	20240426	122300	195329400	189100	189100	189100	189100	0
378	20240426	122200	195329400	189100	189100	189100	189100	0
379	20240426	122100	195329400	189100	189100	189100	189100	0
380	20240426	122000	195329400	189100	189100	189100	189100	0
381	20240426	121900	195329400	189100	189100	189100	189100	0
382	20240426	121800	195329400	189100	189100	189100	189100	0
383	20240426	121700	195329400	189100	189100	189100	189100	0
384	20240426	121600	195329400	189100	189100	189100	189100	0
385	20240426	121500	195329400	189100	189100	189100	189100	0
386	20240426	121400	195329400	189100	189100	189100	189100	0
387	20240426	121300	195329400	189100	189100	189100	189100	0
388	20240426	121200	195329400	189100	189100	189100	189100	0
389	20240426	121100	195329400	189100	189100	189100	189100	0
390	20240426	121000	195329400	189100	189100	189100	189100	0
391	20240426	120900	195329400	189100	189100	189100	189100	0
392	20240426	120800	195329400	189100	189100	189100	189100	0
393	20240426	120700	195329400	189100	189100	189100	189100	0
394	20240426	120600	195329400	189100	189100	189100	189100	0
395	20240426	120500	195329400	189100	189100	189100	189100	11
396	20240426	120400	193249300	189200	189200	189200	189200	0
397	20240426	120300	193249300	189200	189200	189200	189200	0
398	20240426	120200	193249300	189200	189200	189200	189200	0
399	20240426	120100	193249300	189200	189200	189200	189200	0
400	20240426	120000	193249300	189200	189200	189200	189200	1
401	20240426	115900	193060100	189200	189200	189200	189200	0
402	20240426	115800	193060100	189200	189200	189200	189200	0
403	20240426	115700	193060100	189200	189200	189200	189200	0
404	20240426	115600	193060100	189200	189200	189200	189200	0
405	20240426	115500	193060100	189200	189200	189200	189200	1
406	20240426	115400	192870900	189100	189200	189200	189100	11
407	20240426	115300	190789800	189400	189400	189400	189400	13
408	20240426	115200	188327600	189500	189500	189500	189500	0
409	20240426	115100	188327600	189500	189500	189500	189500	0
410	20240426	115000	188327600	189500	189500	189500	189500	0
411	20240426	114900	188327600	189500	189500	189500	189500	0
412	20240426	114800	188327600	189500	189500	189500	189500	0
413	20240426	114700	188327600	189500	189500	189500	189500	0
414	20240426	114600	188327600	189500	189500	189500	189500	0
415	20240426	114500	188327600	189500	189500	189500	189500	1
416	20240426	114400	188138100	189500	189500	189500	189500	0
417	20240426	114300	188138100	189500	189500	189500	189500	0
418	20240426	114200	188138100	189500	189500	189500	189500	0
419	20240426	114100	188138100	189500	189500	189500	189500	0
420	20240426	114000	188138100	189500	189500	189500	189500	0
421	20240426	113900	188138100	189500	189500	189500	189500	0
422	20240426	113800	188138100	189500	189500	189500	189500	0
423	20240426	113700	188138100	189500	189500	189500	189500	0
424	20240426	113600	188138100	189500	189500	189500	189500	0
425	20240426	113500	188138100	189500	189500	189500	189500	0
426	20240426	113400	188138100	189500	189500	189500	189500	0
427	20240426	113300	188138100	189500	189500	189500	189500	0
428	20240426	113200	188138100	189500	189500	189500	189500	0
429	20240426	113100	188138100	189500	189500	189500	189500	0
430	20240426	113000	188138100	189500	189500	189500	189500	4
431	20240426	112900	187380100	189500	189500	189500	189500	4
432	20240426	112800	186622100	189400	189400	189400	189400	0
433	20240426	112700	186622100	189400	189400	189400	189400	0
434	20240426	112600	186622100	189400	189400	189400	189400	0
435	20240426	112500	186622100	189400	189400	189400	189400	0
436	20240426	112400	186622100	189400	189400	189400	189400	0
437	20240426	112300	186622100	189400	189400	189400	189400	0
438	20240426	112200	186622100	189400	189400	189400	189400	0
439	20240426	112100	186622100	189400	189400	189400	189400	5
440	20240426	112000	185675100	189300	189400	189400	189300	16
441	20240426	111900	182645700	189400	189400	189400	189400	0
442	20240426	111800	182645700	189400	189400	189400	189400	0
443	20240426	111700	182645700	189400	189500	189500	189400	6
444	20240426	111600	181509100	189500	189500	189500	189500	0
445	20240426	111500	181509100	189500	189500	189500	189500	2
446	20240426	111400	181130100	189700	189700	189700	189700	0
447	20240426	111300	181130100	189700	189700	189700	189700	0
448	20240426	111200	181130100	189700	189700	189700	189700	0
449	20240426	111100	181130100	189700	189700	189700	189700	0
450	20240426	111000	181130100	189700	189700	189700	189700	1
451	20240426	110900	180940400	189500	189500	189500	189500	0
452	20240426	110800	180940400	189500	189500	189500	189500	0
453	20240426	110700	180940400	189500	189500	189500	189500	0
454	20240426	110600	180940400	189500	189500	189500	189500	0
455	20240426	110500	180940400	189500	189500	189500	189500	0
456	20240426	110400	180940400	189500	189500	189500	189500	2
457	20240426	110300	180561400	189500	189500	189500	189500	0
458	20240426	110200	180561400	189500	189500	189500	189500	0
459	20240426	110100	180561400	189500	189500	189500	189500	0
460	20240426	110000	180561400	189500	189500	189500	189500	0
461	20240426	105900	180561400	189500	189500	189500	189500	0
462	20240426	105800	180561400	189500	189500	189500	189500	0
463	20240426	105700	180561400	189500	189500	189500	189500	0
464	20240426	105600	180561400	189500	189500	189500	189500	0
465	20240426	105500	180561400	189500	189500	189500	189500	0
466	20240426	105400	180561400	189500	189500	189500	189500	5
467	20240426	105300	179613900	189700	189700	189700	189700	0
468	20240426	105200	179613900	189700	189700	189700	189700	5
469	20240426	105100	178665400	190100	190100	190100	190100	0
470	20240426	105000	178665400	190100	190100	190100	190100	0
471	20240426	104900	178665400	190100	190100	190100	190100	0
472	20240426	104800	178665400	190100	189600	190100	189600	21
473	20240426	104700	174673800	189700	189700	189700	189700	5
474	20240426	104600	173725300	190200	190200	190200	190200	0
475	20240426	104500	173725300	190200	190200	190200	190200	0
476	20240426	104400	173725300	190200	190200	190200	190200	0
477	20240426	104300	173725300	190200	190200	190200	190200	0
478	20240426	104200	173725300	190200	190200	190200	190200	0
479	20240426	104100	173725300	190200	190200	190200	190200	0
480	20240426	104000	173725300	190200	190200	190200	190200	0
481	20240426	103900	173725300	190200	190200	190200	190200	3
482	20240426	103800	173154700	190200	190200	190200	190200	2
483	20240426	103700	172774300	190700	190700	190700	190700	0
484	20240426	103600	172774300	190700	190700	190700	190700	0
485	20240426	103500	172774300	190700	190700	190700	190700	0
486	20240426	103400	172774300	190700	190700	190700	190700	0
487	20240426	103300	172774300	190700	190700	190700	190700	0
488	20240426	103200	172774300	190700	190700	190700	190700	0
489	20240426	103100	172774300	190700	190700	190700	190700	0
490	20240426	103000	172774300	190700	190700	190700	190700	0
491	20240426	102900	172774300	190700	190700	190700	190700	0
492	20240426	102800	172774300	190700	190700	190700	190700	0
493	20240426	102700	172774300	190700	190700	190700	190700	0
494	20240426	102600	172774300	190700	190700	190700	190700	0
495	20240426	102500	172774300	190700	190700	190700	190700	0
496	20240426	102400	172774300	190700	190700	190700	190700	0
497	20240426	102300	172774300	190700	190700	190700	190700	0
498	20240426	102200	172774300	190700	190700	190700	190700	0
499	20240426	102100	172774300	190700	190600	190700	190600	3
500	20240426	102000	172202400	190600	190600	190600	190600	1
501	20240426	101900	172011800	190200	190200	190200	190200	0
502	20240426	101800	172011800	190200	190200	190200	190200	5
503	20240426	101700	171060800	190200	190200	190200	190200	0
504	20240426	101600	171060800	190200	189100	190200	189100	56
505	20240426	101500	160414700	189000	189000	189000	189000	0
506	20240426	101400	160414700	189000	189100	189100	189000	10
507	20240426	101300	158523900	189200	189200	189200	189200	2
508	20240426	101200	158145500	189200	189200	189200	189200	0
509	20240426	101100	158145500	189200	189200	189200	189200	0
510	20240426	101000	158145500	189200	189200	189200	189200	0
511	20240426	100900	158145500	189200	189200	189200	189200	0
512	20240426	100800	158145500	189200	189200	189200	189200	0
513	20240426	100700	158145500	189200	189200	189200	189200	8
514	20240426	100600	156631900	189200	189200	189200	189200	0
515	20240426	100500	156631900	189200	189200	189200	189200	0
516	20240426	100400	156631900	189200	189700	189700	189200	40
517	20240426	100300	149048600	189700	189700	189700	189700	0
518	20240426	100200	149048600	189700	189700	189700	189700	1
519	20240426	100100	148858900	189600	189600	189600	189600	0
520	20240426	100000	148858900	189600	190800	190800	189600	14
521	20240426	095900	146202100	189800	189800	189800	189800	0
522	20240426	095800	146202100	189800	189800	189800	189800	1
523	20240426	095700	146012300	189600	189600	189600	189600	4
524	20240426	095600	145253900	189100	189100	189100	189100	5
525	20240426	095500	144308400	189100	189100	189100	189100	0
526	20240426	095400	144308400	189100	189100	189100	189100	3
527	20240426	095300	143741100	189000	189000	189000	189000	1
528	20240426	095200	143552100	189000	189000	189000	189000	0
529	20240426	095100	143552100	189000	189000	189000	189000	0
530	20240426	095000	143552100	189000	189000	189000	189000	0
531	20240426	094900	143552100	189000	189000	189000	189000	11
532	20240426	094800	141473100	191100	189400	191100	189300	11
533	20240426	094700	139388700	189300	189300	189300	189300	0
534	20240426	094600	139388700	189300	189300	189300	189300	0
535	20240426	094500	139388700	189300	189300	189300	189300	0
536	20240426	094400	139388700	189300	189300	189300	189300	2
537	20240426	094300	139010100	190900	190900	190900	190900	0
538	20240426	094200	139010100	190900	190900	190900	190900	6
539	20240426	094100	137864700	188900	188900	188900	188900	0
540	20240426	094000	137864700	188900	188900	188900	188900	0
541	20240426	093900	137864700	188900	188900	188900	188900	0
542	20240426	093800	137864700	188900	188900	188900	188900	0
543	20240426	093700	137864700	188900	188900	188900	188900	0
544	20240426	093600	137864700	188900	188900	188900	188900	0
545	20240426	093500	137864700	188900	188900	188900	188900	0
546	20240426	093400	137864700	188900	188900	188900	188900	0
547	20240426	093300	137864700	188900	188900	188900	188900	0
548	20240426	093200	137864700	188900	191300	191300	188900	397
549	20240426	093100	61928200	191300	191300	191300	191300	81
550	20240426	093000	46432900	191300	191600	192800	191300	150
551	20240426	092900	17727400	192700	192700	192700	192700	0
552	20240426	092800	17727400	192700	192700	192700	192700	0
553	20240426	092700	17727400	192700	192700	192700	192700	0
554	20240426	092600	17727400	192700	192700	192700	192700	0
555	20240426	092500	17727400	192700	192700	192700	192700	0
556	20240426	092400	17727400	192700	192700	192700	192700	2
557	20240426	092300	17342000	192400	192400	192400	192400	0
558	20240426	092200	17342000	192400	191500	192400	191500	3
559	20240426	092100	16765700	192600	192600	192600	192600	0
560	20240426	092000	16765700	192600	192600	192600	192600	0
561	20240426	091900	16765700	192600	192600	192600	192600	0
562	20240426	091800	16765700	192600	192600	192600	192600	0
563	20240426	091700	16765700	192600	192600	192600	192600	3
564	20240426	091600	16187900	192100	192100	192100	192100	0
565	20240426	091500	16187900	192100	192100	192100	192100	0
566	20240426	091400	16187900	192100	192100	192100	192100	1
567	20240426	091300	15995800	192600	192600	192600	192600	0
568	20240426	091200	15995800	192600	192600	192600	192600	0
569	20240426	091100	15995800	192600	192600	192600	192600	0
570	20240426	091000	15995800	192600	192600	192600	192600	2
571	20240426	090900	15610600	191700	191700	191700	191700	0
572	20240426	090800	15610600	191700	191700	191700	191700	0
573	20240426	090700	15610600	191700	191700	191700	191700	0
574	20240426	090600	15610600	191700	192900	192900	191700	3
575	20240426	090500	15033100	192900	192900	192900	192900	0
576	20240426	090400	15033100	192900	192100	192900	192100	25
577	20240426	090300	10229000	193000	193000	193000	193000	0
578	20240426	090200	10229000	193000	193000	193000	193000	0
579	20240426	090100	10229000	193000	193000	193000	193000	0
580	20240426	090000	10229000	193000	193000	193000	193000	53