KissMeData/006980/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	184900	20417200	19170	19170	19170	19170	53
3	20240426	184800	20417200	19170	19170	19170	19170	0
4	20240426	184700	20417200	19170	19170	19170	19170	0
5	20240426	184600	20417200	19170	19170	19170	19170	0
6	20240426	184500	20417200	19170	19170	19170	19170	0
7	20240426	184400	20417200	19170	19170	19170	19170	0
8	20240426	184300	20417200	19170	19170	19170	19170	0
9	20240426	184200	20417200	19170	19170	19170	19170	0
10	20240426	184100	20417200	19170	19170	19170	19170	0
11	20240426	184000	20417200	19170	19170	19170	19170	0
12	20240426	183900	20417200	19170	19170	19170	19170	0
13	20240426	183800	20417200	19170	19170	19170	19170	0
14	20240426	183700	20417200	19170	19170	19170	19170	0
15	20240426	183600	20417200	19170	19170	19170	19170	0
16	20240426	183500	20417200	19170	19170	19170	19170	0
17	20240426	183400	20417200	19170	19170	19170	19170	0
18	20240426	183300	20417200	19170	19170	19170	19170	0
19	20240426	183200	20417200	19170	19170	19170	19170	0
20	20240426	183100	20417200	19170	19170	19170	19170	0
21	20240426	183000	20417200	19170	19170	19170	19170	0
22	20240426	182900	20417200	19170	19170	19170	19170	0
23	20240426	182800	20417200	19170	19170	19170	19170	0
24	20240426	182700	20417200	19170	19170	19170	19170	0
25	20240426	182600	20417200	19170	19170	19170	19170	0
26	20240426	182500	20417200	19170	19170	19170	19170	0
27	20240426	182400	20417200	19170	19170	19170	19170	0
28	20240426	182300	20417200	19170	19170	19170	19170	0
29	20240426	182200	20417200	19170	19170	19170	19170	0
30	20240426	182100	20417200	19170	19170	19170	19170	0
31	20240426	182000	20417200	19170	19170	19170	19170	0
32	20240426	181900	20417200	19170	19170	19170	19170	53
33	20240426	181800	20417200	19170	19170	19170	19170	0
34	20240426	181700	20417200	19170	19170	19170	19170	0
35	20240426	181600	20417200	19170	19170	19170	19170	0
36	20240426	181500	20417200	19170	19170	19170	19170	0
37	20240426	181400	20417200	19170	19170	19170	19170	0
38	20240426	181300	20417200	19170	19170	19170	19170	0
39	20240426	181200	20417200	19170	19170	19170	19170	0
40	20240426	181100	20417200	19170	19170	19170	19170	0
41	20240426	181000	20417200	19170	19170	19170	19170	0
42	20240426	180900	20417200	19170	19170	19170	19170	0
43	20240426	180800	20417200	19170	19170	19170	19170	0
44	20240426	180700	20417200	19170	19170	19170	19170	0
45	20240426	180600	20417200	19170	19170	19170	19170	0
46	20240426	180500	20417200	19170	19170	19170	19170	0
47	20240426	180400	20417200	19170	19170	19170	19170	0
48	20240426	180300	20417200	19170	19170	19170	19170	0
49	20240426	180200	20417200	19170	19170	19170	19170	0
50	20240426	180100	20417200	19170	19170	19170	19170	0
51	20240426	180000	20417200	19170	19170	19170	19170	0
52	20240426	175900	20417200	19170	19170	19170	19170	0
53	20240426	175800	20417200	19170	19170	19170	19170	0
54	20240426	175700	20417200	19170	19170	19170	19170	0
55	20240426	175600	20417200	19170	19170	19170	19170	0
56	20240426	175500	20417200	19170	19170	19170	19170	0
57	20240426	175400	20417200	19170	19170	19170	19170	0
58	20240426	175300	20417200	19170	19170	19170	19170	0
59	20240426	175200	20417200	19170	19170	19170	19170	0
60	20240426	175100	20417200	19170	19170	19170	19170	0
61	20240426	175000	20417200	19170	19170	19170	19170	0
62	20240426	174900	20417200	19170	19170	19170	19170	53
63	20240426	174800	20417200	19170	19170	19170	19170	0
64	20240426	174700	20417200	19170	19170	19170	19170	0
65	20240426	174600	20417200	19170	19170	19170	19170	0
66	20240426	174500	20417200	19170	19170	19170	19170	0
67	20240426	174400	20417200	19170	19170	19170	19170	0
68	20240426	174300	20417200	19170	19170	19170	19170	0
69	20240426	174200	20417200	19170	19170	19170	19170	0
70	20240426	174100	20417200	19170	19170	19170	19170	0
71	20240426	174000	20417200	19170	19170	19170	19170	0
72	20240426	173900	20417200	19170	19170	19170	19170	0
73	20240426	173800	20417200	19170	19170	19170	19170	0
74	20240426	173700	20417200	19170	19170	19170	19170	0
75	20240426	173600	20417200	19170	19170	19170	19170	0
76	20240426	173500	20417200	19170	19170	19170	19170	0
77	20240426	173400	20417200	19170	19170	19170	19170	0
78	20240426	173300	20417200	19170	19170	19170	19170	0
79	20240426	173200	20417200	19170	19170	19170	19170	0
80	20240426	173100	20417200	19170	19170	19170	19170	0
81	20240426	173000	20417200	19170	19170	19170	19170	0
82	20240426	172900	20417200	19170	19170	19170	19170	0
83	20240426	172800	20417200	19170	19170	19170	19170	0
84	20240426	172700	20417200	19170	19170	19170	19170	0
85	20240426	172600	20417200	19170	19170	19170	19170	0
86	20240426	172500	20417200	19170	19170	19170	19170	0
87	20240426	172400	20417200	19170	19170	19170	19170	0
88	20240426	172300	20417200	19170	19170	19170	19170	0
89	20240426	172200	20417200	19170	19170	19170	19170	0
90	20240426	172100	20417200	19170	19170	19170	19170	0
91	20240426	172000	20417200	19170	19170	19170	19170	0
92	20240426	171900	20417200	19170	19170	19170	19170	53
93	20240426	171800	20417200	19170	19170	19170	19170	0
94	20240426	171700	20417200	19170	19170	19170	19170	0
95	20240426	171600	20417200	19170	19170	19170	19170	0
96	20240426	171500	20417200	19170	19170	19170	19170	0
97	20240426	171400	20417200	19170	19170	19170	19170	0
98	20240426	171300	20417200	19170	19170	19170	19170	0
99	20240426	171200	20417200	19170	19170	19170	19170	0
100	20240426	171100	20417200	19170	19170	19170	19170	0
101	20240426	171000	20417200	19170	19170	19170	19170	0
102	20240426	170900	20417200	19170	19170	19170	19170	0
103	20240426	170800	20417200	19170	19170	19170	19170	0
104	20240426	170700	20417200	19170	19170	19170	19170	0
105	20240426	170600	20417200	19170	19170	19170	19170	0
106	20240426	170500	20417200	19170	19170	19170	19170	0
107	20240426	170400	20417200	19170	19170	19170	19170	0
108	20240426	170300	20417200	19170	19170	19170	19170	0
109	20240426	170200	20417200	19170	19170	19170	19170	0
110	20240426	170100	20417200	19170	19170	19170	19170	0
111	20240426	170000	20417200	19170	19170	19170	19170	0
112	20240426	165900	20417200	19170	19170	19170	19170	0
113	20240426	165800	20417200	19170	19170	19170	19170	0
114	20240426	165700	20417200	19170	19170	19170	19170	0
115	20240426	165600	20417200	19170	19170	19170	19170	0
116	20240426	165500	20417200	19170	19170	19170	19170	0
117	20240426	165400	20417200	19170	19170	19170	19170	0
118	20240426	165300	20417200	19170	19170	19170	19170	0
119	20240426	165200	20417200	19170	19170	19170	19170	0
120	20240426	165100	20417200	19170	19170	19170	19170	0
121	20240426	165000	20417200	19170	19170	19170	19170	0
122	20240426	164900	20417200	19170	19170	19170	19170	53
123	20240426	164800	20417200	19170	19170	19170	19170	0
124	20240426	164700	20417200	19170	19170	19170	19170	0
125	20240426	164600	20417200	19170	19170	19170	19170	0
126	20240426	164500	20417200	19170	19170	19170	19170	0
127	20240426	164400	20417200	19170	19170	19170	19170	0
128	20240426	164300	20417200	19170	19170	19170	19170	0
129	20240426	164200	20417200	19170	19170	19170	19170	0
130	20240426	164100	20417200	19170	19170	19170	19170	0
131	20240426	164000	20417200	19170	19170	19170	19170	0
132	20240426	163900	20417200	19170	19170	19170	19170	0
133	20240426	163800	20417200	19170	19170	19170	19170	0
134	20240426	163700	20417200	19170	19170	19170	19170	0
135	20240426	163600	20417200	19170	19170	19170	19170	0
136	20240426	163500	20417200	19170	19170	19170	19170	0
137	20240426	163400	20417200	19170	19170	19170	19170	0
138	20240426	163300	20417200	19170	19170	19170	19170	0
139	20240426	163200	20417200	19170	19170	19170	19170	0
140	20240426	163100	20417200	19170	19170	19170	19170	0
141	20240426	163000	20417200	19170	19170	19170	19170	0
142	20240426	162900	20417200	19170	19170	19170	19170	0
143	20240426	162800	20417200	19170	19170	19170	19170	0
144	20240426	162700	20417200	19170	19170	19170	19170	0
145	20240426	162600	20417200	19170	19170	19170	19170	0
146	20240426	162500	20417200	19170	19170	19170	19170	0
147	20240426	162400	20417200	19170	19170	19170	19170	0
148	20240426	162300	20417200	19170	19170	19170	19170	0
149	20240426	162200	20417200	19170	19170	19170	19170	0
150	20240426	162100	20417200	19170	19170	19170	19170	0
151	20240426	162000	20417200	19170	19170	19170	19170	0
152	20240426	161900	20417200	19170	19170	19170	19170	53
153	20240426	161800	20417200	19170	19170	19170	19170	0
154	20240426	161700	20417200	19170	19170	19170	19170	0
155	20240426	161600	20417200	19170	19170	19170	19170	0
156	20240426	161500	20417200	19170	19170	19170	19170	0
157	20240426	161400	20417200	19170	19170	19170	19170	0
158	20240426	161300	20417200	19170	19170	19170	19170	0
159	20240426	161200	20417200	19170	19170	19170	19170	0
160	20240426	161100	20417200	19170	19170	19170	19170	0
161	20240426	161000	20417200	19170	19170	19170	19170	0
162	20240426	160900	20417200	19170	19170	19170	19170	0
163	20240426	160800	20417200	19170	19170	19170	19170	0
164	20240426	160700	20417200	19170	19170	19170	19170	0
165	20240426	160600	20417200	19170	19170	19170	19170	0
166	20240426	160500	20417200	19170	19170	19170	19170	0
167	20240426	160400	20417200	19170	19170	19170	19170	0
168	20240426	160300	20417200	19170	19170	19170	19170	0
169	20240426	160200	20417200	19170	19170	19170	19170	0
170	20240426	160100	20417200	19170	19170	19170	19170	0
171	20240426	160000	20417200	19170	19170	19170	19170	0
172	20240426	155900	20417200	19170	19170	19170	19170	0
173	20240426	155800	20417200	19170	19170	19170	19170	0
174	20240426	155700	20417200	19170	19170	19170	19170	0
175	20240426	155600	20417200	19170	19170	19170	19170	0
176	20240426	155500	20417200	19170	19170	19170	19170	0
177	20240426	155400	20417200	19170	19170	19170	19170	0
178	20240426	155300	20417200	19170	19170	19170	19170	0
179	20240426	155200	20417200	19170	19170	19170	19170	0
180	20240426	155100	20417200	19170	19170	19170	19170	0
181	20240426	155000	20417200	19170	19170	19170	19170	0
182	20240426	154900	20417200	19170	19170	19170	19170	53
183	20240426	154800	20417200	19170	19170	19170	19170	0
184	20240426	154700	20417200	19170	19170	19170	19170	0
185	20240426	154600	20417200	19170	19170	19170	19170	0
186	20240426	154500	20417200	19170	19170	19170	19170	0
187	20240426	154400	20417200	19170	19170	19170	19170	0
188	20240426	154300	20417200	19170	19170	19170	19170	0
189	20240426	154200	20417200	19170	19170	19170	19170	0
190	20240426	154100	20417200	19170	19170	19170	19170	0
191	20240426	154000	20417200	19170	19170	19170	19170	0
192	20240426	153900	20417200	19170	19170	19170	19170	0
193	20240426	153800	20417200	19170	19170	19170	19170	0
194	20240426	153700	20417200	19170	19170	19170	19170	0
195	20240426	153600	20417200	19170	19170	19170	19170	0
196	20240426	153500	20417200	19170	19170	19170	19170	0
197	20240426	153400	20417200	19170	19170	19170	19170	0
198	20240426	153300	20417200	19170	19170	19170	19170	0
199	20240426	153200	20417200	19170	19170	19170	19170	0
200	20240426	153100	20417200	19170	19170	19170	19170	0
201	20240426	153000	20417200	19170	19170	19170	19170	53
202	20240426	152900	19401190	19130	19130	19130	19130	0
203	20240426	152800	19401190	19130	19130	19130	19130	0
204	20240426	152700	19401190	19130	19130	19130	19130	0
205	20240426	152600	19401190	19130	19130	19130	19130	0
206	20240426	152500	19401190	19130	19130	19130	19130	0
207	20240426	152400	19401190	19130	19130	19130	19130	0
208	20240426	152300	19401190	19130	19130	19130	19130	0
209	20240426	152200	19401190	19130	19130	19130	19130	0
210	20240426	152100	19401190	19130	19130	19130	19130	0
211	20240426	152000	19401190	19130	19130	19130	19130	0
212	20240426	151900	19401190	19130	19130	19130	19130	0
213	20240426	151800	19401190	19130	19130	19130	19130	0
214	20240426	151700	19401190	19130	19130	19130	19130	0
215	20240426	151600	19401190	19130	19130	19130	19130	0
216	20240426	151500	19401190	19130	19130	19130	19130	1
217	20240426	151400	19382060	19140	19140	19140	19140	0
218	20240426	151300	19382060	19140	19140	19140	19140	0
219	20240426	151200	19382060	19140	19140	19140	19140	0
220	20240426	151100	19382060	19140	19140	19140	19140	0
221	20240426	151000	19382060	19140	19140	19140	19140	1
222	20240426	150900	19362920	19150	19150	19150	19150	0
223	20240426	150800	19362920	19150	19150	19150	19150	0
224	20240426	150700	19362920	19150	19150	19150	19150	0
225	20240426	150600	19362920	19150	19150	19150	19150	0
226	20240426	150500	19362920	19150	19150	19150	19150	0
227	20240426	150400	19362920	19150	19150	19150	19150	0
228	20240426	150300	19362920	19150	19150	19150	19150	0
229	20240426	150200	19362920	19150	19150	19150	19150	0
230	20240426	150100	19362920	19150	19150	19150	19150	0
231	20240426	150000	19362920	19150	19130	19150	19130	18
232	20240426	145900	19018270	19120	19120	19120	19120	0
233	20240426	145800	19018270	19120	19120	19120	19120	0
234	20240426	145700	19018270	19120	19120	19120	19120	0
235	20240426	145600	19018270	19120	19120	19120	19120	0
236	20240426	145500	19018270	19120	19120	19120	19120	0
237	20240426	145400	19018270	19120	19120	19120	19120	1
238	20240426	145300	18999150	19130	19130	19130	19130	0
239	20240426	145200	18999150	19130	19130	19130	19130	0
240	20240426	145100	18999150	19130	19130	19130	19130	0
241	20240426	145000	18999150	19130	19130	19130	19130	3
242	20240426	144900	18941760	19130	19130	19130	19130	0
243	20240426	144800	18941760	19130	19130	19130	19130	0
244	20240426	144700	18941760	19130	19130	19130	19130	0
245	20240426	144600	18941760	19130	19130	19130	19130	0
246	20240426	144500	18941760	19130	19130	19130	19130	0
247	20240426	144400	18941760	19130	19130	19130	19130	0
248	20240426	144300	18941760	19130	19130	19130	19130	0
249	20240426	144200	18941760	19130	19130	19130	19130	0
250	20240426	144100	18941760	19130	19130	19130	19130	0
251	20240426	144000	18941760	19130	19130	19130	19130	0
252	20240426	143900	18941760	19130	19130	19130	19130	0
253	20240426	143800	18941760	19130	19130	19130	19130	0
254	20240426	143700	18941760	19130	19130	19130	19130	0
255	20240426	143600	18941760	19130	19130	19130	19130	0
256	20240426	143500	18941760	19130	19130	19130	19130	0
257	20240426	143400	18941760	19130	19130	19130	19130	0
258	20240426	143300	18941760	19130	19130	19130	19130	0
259	20240426	143200	18941760	19130	19130	19130	19130	0
260	20240426	143100	18941760	19130	19130	19130	19130	0
261	20240426	143000	18941760	19130	19130	19130	19130	0
262	20240426	142900	18941760	19130	19130	19130	19130	0
263	20240426	142800	18941760	19130	19130	19130	19130	0
264	20240426	142700	18941760	19130	19130	19130	19130	0
265	20240426	142600	18941760	19130	19130	19130	19130	0
266	20240426	142500	18941760	19130	19130	19130	19130	0
267	20240426	142400	18941760	19130	19130	19130	19130	0
268	20240426	142300	18941760	19130	19130	19130	19130	0
269	20240426	142200	18941760	19130	19130	19130	19130	0
270	20240426	142100	18941760	19130	19140	19140	19130	5
271	20240426	142000	18846070	19140	19140	19140	19140	0
272	20240426	141900	18846070	19140	19140	19140	19140	0
273	20240426	141800	18846070	19140	19140	19140	19140	0
274	20240426	141700	18846070	19140	19140	19140	19140	0
275	20240426	141600	18846070	19140	19140	19140	19140	0
276	20240426	141500	18846070	19140	19140	19140	19140	0
277	20240426	141400	18846070	19140	19140	19140	19140	0
278	20240426	141300	18846070	19140	19140	19140	19140	0
279	20240426	141200	18846070	19140	19140	19140	19140	0
280	20240426	141100	18846070	19140	19140	19140	19140	0
281	20240426	141000	18846070	19140	19140	19140	19140	0
282	20240426	140900	18846070	19140	19140	19140	19140	0
283	20240426	140800	18846070	19140	19140	19140	19140	5
284	20240426	140700	18750370	19170	19170	19170	19170	0
285	20240426	140600	18750370	19170	19170	19170	19170	0
286	20240426	140500	18750370	19170	19170	19170	19170	0
287	20240426	140400	18750370	19170	19170	19170	19170	0
288	20240426	140300	18750370	19170	19170	19170	19170	0
289	20240426	140200	18750370	19170	19170	19170	19170	0
290	20240426	140100	18750370	19170	19170	19170	19170	0
291	20240426	140000	18750370	19170	19170	19170	19170	0
292	20240426	135900	18750370	19170	19170	19170	19170	0
293	20240426	135800	18750370	19170	19170	19170	19170	0
294	20240426	135700	18750370	19170	19170	19170	19170	0
295	20240426	135600	18750370	19170	19170	19170	19170	0
296	20240426	135500	18750370	19170	19170	19170	19170	0
297	20240426	135400	18750370	19170	19170	19170	19170	0
298	20240426	135300	18750370	19170	19170	19170	19170	0
299	20240426	135200	18750370	19170	19170	19170	19170	0
300	20240426	135100	18750370	19170	19170	19170	19170	0
301	20240426	135000	18750370	19170	19170	19170	19170	0
302	20240426	134900	18750370	19170	19170	19170	19170	0
303	20240426	134800	18750370	19170	19170	19170	19170	0
304	20240426	134700	18750370	19170	19170	19170	19170	0
305	20240426	134600	18750370	19170	19170	19170	19170	0
306	20240426	134500	18750370	19170	19170	19170	19170	0
307	20240426	134400	18750370	19170	19170	19170	19170	0
308	20240426	134300	18750370	19170	19170	19170	19170	0
309	20240426	134200	18750370	19170	19170	19170	19170	0
310	20240426	134100	18750370	19170	19170	19170	19170	0
311	20240426	134000	18750370	19170	19170	19170	19170	1
312	20240426	133900	18731200	19140	19140	19140	19140	1
313	20240426	133800	18712060	19170	19170	19170	19170	0
314	20240426	133700	18712060	19170	19170	19170	19170	0
315	20240426	133600	18712060	19170	19170	19170	19170	0
316	20240426	133500	18712060	19170	19170	19170	19170	0
317	20240426	133400	18712060	19170	19170	19170	19170	0
318	20240426	133300	18712060	19170	19170	19170	19170	0
319	20240426	133200	18712060	19170	19170	19170	19170	0
320	20240426	133100	18712060	19170	19170	19170	19170	0
321	20240426	133000	18712060	19170	19170	19170	19170	0
322	20240426	132900	18712060	19170	19160	19170	19160	12
323	20240426	132800	18482130	19160	19160	19160	19160	1
324	20240426	132700	18462970	19150	19150	19150	19150	142
325	20240426	132600	15743670	19140	19140	19140	19140	0
326	20240426	132500	15743670	19140	19140	19140	19140	0
327	20240426	132400	15743670	19140	19130	19140	19130	2
328	20240426	132300	15705400	19150	19150	19150	19150	0
329	20240426	132200	15705400	19150	19150	19150	19150	0
330	20240426	132100	15705400	19150	19150	19150	19150	0
331	20240426	132000	15705400	19150	19150	19150	19150	0
332	20240426	131900	15705400	19150	19150	19150	19150	0
333	20240426	131800	15705400	19150	19150	19150	19150	0
334	20240426	131700	15705400	19150	19150	19150	19150	0
335	20240426	131600	15705400	19150	19150	19150	19150	0
336	20240426	131500	15705400	19150	19150	19150	19150	0
337	20240426	131400	15705400	19150	19150	19150	19150	0
338	20240426	131300	15705400	19150	19150	19150	19150	0
339	20240426	131200	15705400	19150	19150	19150	19150	0
340	20240426	131100	15705400	19150	19150	19150	19150	0
341	20240426	131000	15705400	19150	19150	19150	19150	0
342	20240426	130900	15705400	19150	19150	19150	19150	0
343	20240426	130800	15705400	19150	19150	19150	19150	0
344	20240426	130700	15705400	19150	19150	19150	19150	0
345	20240426	130600	15705400	19150	19150	19150	19150	0
346	20240426	130500	15705400	19150	19150	19150	19150	0
347	20240426	130400	15705400	19150	19110	19150	19110	77
348	20240426	130300	14233740	19120	19120	19120	19120	0
349	20240426	130200	14233740	19120	19120	19120	19120	6
350	20240426	130100	14119020	19120	19120	19120	19120	6
351	20240426	130000	14004300	19120	19120	19120	19120	0
352	20240426	125900	14004300	19120	19120	19120	19120	0
353	20240426	125800	14004300	19120	19120	19120	19120	0
354	20240426	125700	14004300	19120	19120	19120	19120	0
355	20240426	125600	14004300	19120	19120	19120	19120	0
356	20240426	125500	14004300	19120	19120	19120	19120	0
357	20240426	125400	14004300	19120	19120	19120	19120	3
358	20240426	125300	13946940	19120	19120	19120	19120	0
359	20240426	125200	13946940	19120	19120	19120	19120	0
360	20240426	125100	13946940	19120	19120	19120	19120	0
361	20240426	125000	13946940	19120	19120	19120	19120	2
362	20240426	124900	13908700	19120	19120	19120	19120	0
363	20240426	124800	13908700	19120	19120	19120	19120	0
364	20240426	124700	13908700	19120	19120	19120	19120	7
365	20240426	124600	13774860	19120	19120	19120	19120	2
366	20240426	124500	13736620	19120	19120	19120	19120	13
367	20240426	124400	13488060	19120	19120	19120	19120	0
368	20240426	124300	13488060	19120	19120	19120	19120	0
369	20240426	124200	13488060	19120	19120	19120	19120	0
370	20240426	124100	13488060	19120	19120	19120	19120	48
371	20240426	124000	12570300	19120	19120	19120	19120	0
372	20240426	123900	12570300	19120	19120	19120	19120	0
373	20240426	123800	12570300	19120	19120	19120	19120	0
374	20240426	123700	12570300	19120	19120	19120	19120	0
375	20240426	123600	12570300	19120	19120	19120	19120	0
376	20240426	123500	12570300	19120	19120	19120	19120	0
377	20240426	123400	12570300	19120	19120	19120	19120	0
378	20240426	123300	12570300	19120	19120	19120	19120	0
379	20240426	123200	12570300	19120	19120	19120	19120	0
380	20240426	123100	12570300	19120	19130	19130	19120	16
381	20240426	123000	12264330	19150	19150	19150	19150	0
382	20240426	122900	12264330	19150	19150	19150	19150	0
383	20240426	122800	12264330	19150	19150	19150	19150	0
384	20240426	122700	12264330	19150	19150	19150	19150	0
385	20240426	122600	12264330	19150	19150	19150	19150	0
386	20240426	122500	12264330	19150	19150	19150	19150	0
387	20240426	122400	12264330	19150	19150	19150	19150	0
388	20240426	122300	12264330	19150	19150	19150	19150	0
389	20240426	122200	12264330	19150	19150	19150	19150	0
390	20240426	122100	12264330	19150	19150	19150	19150	0
391	20240426	122000	12264330	19150	19150	19150	19150	0
392	20240426	121900	12264330	19150	19150	19150	19150	0
393	20240426	121800	12264330	19150	19150	19150	19150	0
394	20240426	121700	12264330	19150	19150	19150	19150	0
395	20240426	121600	12264330	19150	19150	19150	19150	0
396	20240426	121500	12264330	19150	19150	19150	19150	0
397	20240426	121400	12264330	19150	19150	19150	19150	0
398	20240426	121300	12264330	19150	19150	19150	19150	0
399	20240426	121200	12264330	19150	19150	19150	19150	0
400	20240426	121100	12264330	19150	19150	19150	19150	1
401	20240426	121000	12245180	19140	19140	19140	19140	0
402	20240426	120900	12245180	19140	19140	19140	19140	0
403	20240426	120800	12245180	19140	19140	19140	19140	23
404	20240426	120700	11804960	19140	19140	19140	19140	0
405	20240426	120600	11804960	19140	19140	19140	19140	0
406	20240426	120500	11804960	19140	19140	19140	19140	0
407	20240426	120400	11804960	19140	19140	19140	19140	0
408	20240426	120300	11804960	19140	19140	19140	19140	0
409	20240426	120200	11804960	19140	19140	19140	19140	0
410	20240426	120100	11804960	19140	19140	19140	19140	0
411	20240426	120000	11804960	19140	19140	19140	19140	0
412	20240426	115900	11804960	19140	19140	19140	19140	0
413	20240426	115800	11804960	19140	19140	19140	19140	0
414	20240426	115700	11804960	19140	19140	19140	19140	0
415	20240426	115600	11804960	19140	19140	19140	19140	0
416	20240426	115500	11804960	19140	19140	19140	19140	0
417	20240426	115400	11804960	19140	19140	19140	19140	0
418	20240426	115300	11804960	19140	19140	19140	19140	0
419	20240426	115200	11804960	19140	19140	19140	19140	0
420	20240426	115100	11804960	19140	19140	19140	19140	2
421	20240426	115000	11766680	19140	19140	19140	19140	0
422	20240426	114900	11766680	19140	19140	19140	19140	0
423	20240426	114800	11766680	19140	19140	19140	19140	0
424	20240426	114700	11766680	19140	19140	19140	19140	0
425	20240426	114600	11766680	19140	19140	19140	19140	0
426	20240426	114500	11766680	19140	19140	19140	19140	0
427	20240426	114400	11766680	19140	19140	19140	19140	0
428	20240426	114300	11766680	19140	19140	19140	19140	0
429	20240426	114200	11766680	19140	19140	19140	19140	0
430	20240426	114100	11766680	19140	19140	19140	19140	0
431	20240426	114000	11766680	19140	19140	19140	19140	0
432	20240426	113900	11766680	19140	19140	19140	19140	13
433	20240426	113800	11517860	19150	19150	19150	19150	0
434	20240426	113700	11517860	19150	19150	19150	19150	0
435	20240426	113600	11517860	19150	19150	19150	19150	0
436	20240426	113500	11517860	19150	19150	19150	19150	0
437	20240426	113400	11517860	19150	19150	19150	19150	0
438	20240426	113300	11517860	19150	19150	19150	19150	0
439	20240426	113200	11517860	19150	19150	19150	19150	0
440	20240426	113100	11517860	19150	19150	19150	19150	0
441	20240426	113000	11517860	19150	19150	19150	19150	0
442	20240426	112900	11517860	19150	19150	19150	19150	0
443	20240426	112800	11517860	19150	19150	19150	19150	0
444	20240426	112700	11517860	19150	19150	19150	19150	0
445	20240426	112600	11517860	19150	19150	19150	19150	0
446	20240426	112500	11517860	19150	19150	19150	19150	0
447	20240426	112400	11517860	19150	19150	19150	19150	0
448	20240426	112300	11517860	19150	19150	19150	19150	0
449	20240426	112200	11517860	19150	19150	19150	19150	0
450	20240426	112100	11517860	19150	19150	19150	19150	0
451	20240426	112000	11517860	19150	19150	19150	19150	0
452	20240426	111900	11517860	19150	19150	19150	19150	0
453	20240426	111800	11517860	19150	19150	19150	19150	2
454	20240426	111700	11479560	19140	19140	19140	19140	0
455	20240426	111600	11479560	19140	19140	19140	19140	0
456	20240426	111500	11479560	19140	19140	19140	19140	0
457	20240426	111400	11479560	19140	19140	19140	19140	0
458	20240426	111300	11479560	19140	19140	19140	19140	0
459	20240426	111200	11479560	19140	19140	19140	19140	0
460	20240426	111100	11479560	19140	19140	19140	19140	0
461	20240426	111000	11479560	19140	19140	19140	19140	0
462	20240426	110900	11479560	19140	19140	19140	19140	0
463	20240426	110800	11479560	19140	19140	19140	19140	17
464	20240426	110700	11154180	19150	19150	19150	19150	0
465	20240426	110600	11154180	19150	19150	19150	19150	4
466	20240426	110500	11077580	19150	19150	19150	19150	28
467	20240426	110400	10541380	19150	19150	19150	19150	0
468	20240426	110300	10541380	19150	19150	19150	19150	0
469	20240426	110200	10541380	19150	19150	19150	19150	0
470	20240426	110100	10541380	19150	19150	19150	19150	0
471	20240426	110000	10541380	19150	19150	19150	19150	0
472	20240426	105900	10541380	19150	19150	19150	19150	0
473	20240426	105800	10541380	19150	19150	19150	19150	0
474	20240426	105700	10541380	19150	19150	19150	19150	0
475	20240426	105600	10541380	19150	19150	19150	19150	0
476	20240426	105500	10541380	19150	19150	19150	19150	1
477	20240426	105400	10522230	19170	19170	19170	19170	0
478	20240426	105300	10522230	19170	19170	19170	19170	0
479	20240426	105200	10522230	19170	19170	19170	19170	0
480	20240426	105100	10522230	19170	19170	19170	19170	0
481	20240426	105000	10522230	19170	19170	19170	19170	0
482	20240426	104900	10522230	19170	19170	19170	19170	0
483	20240426	104800	10522230	19170	19170	19170	19170	0
484	20240426	104700	10522230	19170	19170	19170	19170	0
485	20240426	104600	10522230	19170	19170	19170	19170	0
486	20240426	104500	10522230	19170	19170	19170	19170	0
487	20240426	104400	10522230	19170	19170	19170	19170	33
488	20240426	104300	9889620	19220	19220	19220	19220	0
489	20240426	104200	9889620	19220	19220	19220	19220	0
490	20240426	104100	9889620	19220	19220	19220	19220	0
491	20240426	104000	9889620	19220	19220	19220	19220	0
492	20240426	103900	9889620	19220	19220	19220	19220	0
493	20240426	103800	9889620	19220	19220	19220	19220	0
494	20240426	103700	9889620	19220	19220	19220	19220	0
495	20240426	103600	9889620	19220	19220	19220	19220	0
496	20240426	103500	9889620	19220	19220	19220	19220	0
497	20240426	103400	9889620	19220	19220	19220	19220	0
498	20240426	103300	9889620	19220	19220	19220	19220	0
499	20240426	103200	9889620	19220	19220	19220	19220	0
500	20240426	103100	9889620	19220	19220	19220	19220	0
501	20240426	103000	9889620	19220	19220	19220	19220	0
502	20240426	102900	9889620	19220	19220	19220	19220	0
503	20240426	102800	9889620	19220	19220	19220	19220	0
504	20240426	102700	9889620	19220	19220	19220	19220	0
505	20240426	102600	9889620	19220	19220	19220	19220	0
506	20240426	102500	9889620	19220	19220	19220	19220	0
507	20240426	102400	9889620	19220	19220	19220	19220	0
508	20240426	102300	9889620	19220	19180	19220	19180	4
509	20240426	102200	9812830	19210	19210	19210	19210	0
510	20240426	102100	9812830	19210	19210	19210	19210	0
511	20240426	102000	9812830	19210	19210	19210	19210	0
512	20240426	101900	9812830	19210	19170	19210	19170	15
513	20240426	101800	9525140	19170	19170	19170	19170	0
514	20240426	101700	9525140	19170	19170	19170	19170	0
515	20240426	101600	9525140	19170	19170	19170	19170	0
516	20240426	101500	9525140	19170	19170	19170	19170	10
517	20240426	101400	9333440	19210	19150	19210	19150	12
518	20240426	101300	9103480	19120	19130	19130	19120	64
519	20240426	101200	7879250	19160	19160	19160	19160	0
520	20240426	101100	7879250	19160	19160	19160	19160	20
521	20240426	101000	7496050	19160	19160	19160	19160	0
522	20240426	100900	7496050	19160	19160	19160	19160	0
523	20240426	100800	7496050	19160	19160	19160	19160	0
524	20240426	100700	7496050	19160	19160	19160	19160	0
525	20240426	100600	7496050	19160	19160	19160	19160	0
526	20240426	100500	7496050	19160	19160	19160	19160	0
527	20240426	100400	7496050	19160	19160	19160	19160	0
528	20240426	100300	7496050	19160	19160	19160	19160	0
529	20240426	100200	7496050	19160	19160	19160	19160	0
530	20240426	100100	7496050	19160	19160	19160	19160	0
531	20240426	100000	7496050	19160	19160	19160	19160	0
532	20240426	095900	7496050	19160	19160	19160	19160	0
533	20240426	095800	7496050	19160	19160	19160	19160	0
534	20240426	095700	7496050	19160	19160	19160	19160	3
535	20240426	095600	7438570	19160	19160	19160	19160	0
536	20240426	095500	7438570	19160	19160	19160	19160	0
537	20240426	095400	7438570	19160	19200	19200	19160	27
538	20240426	095300	6920970	19180	19180	19180	19180	1
539	20240426	095200	6901790	19200	19180	19200	19180	3
540	20240426	095100	6844220	19220	19220	19220	19220	0
541	20240426	095000	6844220	19220	19220	19220	19220	0
542	20240426	094900	6844220	19220	19220	19220	19220	0
543	20240426	094800	6844220	19220	19220	19220	19220	0
544	20240426	094700	6844220	19220	19220	19220	19220	1
545	20240426	094600	6825000	19120	19140	19140	19120	20
546	20240426	094500	6442440	19190	19180	19230	19180	6
547	20240426	094400	6327190	19240	19170	19240	19170	5
548	20240426	094300	6231060	19250	19250	19250	19250	0
549	20240426	094200	6231060	19250	19250	19250	19250	0
550	20240426	094100	6231060	19250	19250	19250	19250	0
551	20240426	094000	6231060	19250	19250	19250	19250	0
552	20240426	093900	6231060	19250	19250	19250	19250	0
553	20240426	093800	6231060	19250	19250	19250	19250	1
554	20240426	093700	6211810	19160	19160	19160	19160	0
555	20240426	093600	6211810	19160	19140	19160	19140	3
556	20240426	093500	6154360	19240	19240	19240	19240	0
557	20240426	093400	6154360	19240	19140	19240	19140	16
558	20240426	093300	5847090	19150	19140	19150	19140	40
559	20240426	093200	5081480	19110	19130	19130	19110	64
560	20240426	093100	3858320	19140	19140	19140	19140	0
561	20240426	093000	3858320	19140	19140	19140	19140	0
562	20240426	092900	3858320	19140	19140	19140	19140	24
563	20240426	092800	3398960	19140	19140	19140	19140	0
564	20240426	092700	3398960	19140	19140	19140	19140	0
565	20240426	092600	3398960	19140	19140	19140	19140	1
566	20240426	092500	3379820	19180	19180	19180	19180	0
567	20240426	092400	3379820	19180	19180	19180	19180	0
568	20240426	092300	3379820	19180	19210	19210	19180	35
569	20240426	092200	2707920	19240	19240	19240	19240	0
570	20240426	092100	2707920	19240	19220	19240	19220	16
571	20240426	092000	2400130	19210	19210	19210	19210	0
572	20240426	091900	2400130	19210	19210	19210	19210	0
573	20240426	091800	2400130	19210	19210	19210	19210	0
574	20240426	091700	2400130	19210	19200	19210	19200	119
575	20240426	091600	115320	19210	19210	19210	19210	4
576	20240426	091500	38480	19240	19240	19240	19240	0
577	20240426	091400	38480	19240	19240	19240	19240	0
578	20240426	091300	38480	19240	19240	19240	19240	0
579	20240426	091200	38480	19240	19240	19240	19240	0
580	20240426	091100	38480	19240	19240	19240	19240	0
581	20240426	091000	38480	19240	19240	19240	19240	0
582	20240426	090900	38480	19240	19240	19240	19240	0
583	20240426	090800	38480	19240	19240	19240	19240	0
584	20240426	090700	38480	19240	19240	19240	19240	0
585	20240426	090600	38480	19240	19240	19240	19240	0
586	20240426	090500	38480	19240	19240	19240	19240	0
587	20240426	090400	38480	19240	19240	19240	19240	0
588	20240426	090300	38480	19240	19240	19240	19240	0
589	20240426	090200	38480	19240	19240	19240	19240	0
590	20240426	090100	38480	19240	19240	19240	19240	0
591	20240426	090000	38480	19240	19240	19240	19240	2