KissMeData/032300/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	191400	291284740	18730	18730	18730	18730	105
3	20240426	191300	291284740	18730	18730	18730	18730	0
4	20240426	191200	291284740	18730	18730	18730	18730	0
5	20240426	191100	291284740	18730	18730	18730	18730	0
6	20240426	191000	291284740	18730	18730	18730	18730	0
7	20240426	190900	291284740	18730	18730	18730	18730	0
8	20240426	190800	291284740	18730	18730	18730	18730	0
9	20240426	190700	291284740	18730	18730	18730	18730	0
10	20240426	190600	291284740	18730	18730	18730	18730	0
11	20240426	190500	291284740	18730	18730	18730	18730	0
12	20240426	190400	291284740	18730	18730	18730	18730	0
13	20240426	190300	291284740	18730	18730	18730	18730	0
14	20240426	190200	291284740	18730	18730	18730	18730	0
15	20240426	190100	291284740	18730	18730	18730	18730	0
16	20240426	190000	291284740	18730	18730	18730	18730	0
17	20240426	185900	291284740	18730	18730	18730	18730	0
18	20240426	185800	291284740	18730	18730	18730	18730	0
19	20240426	185700	291284740	18730	18730	18730	18730	0
20	20240426	185600	291284740	18730	18730	18730	18730	0
21	20240426	185500	291284740	18730	18730	18730	18730	0
22	20240426	185400	291284740	18730	18730	18730	18730	0
23	20240426	185300	291284740	18730	18730	18730	18730	0
24	20240426	185200	291284740	18730	18730	18730	18730	0
25	20240426	185100	291284740	18730	18730	18730	18730	0
26	20240426	185000	291284740	18730	18730	18730	18730	0
27	20240426	184900	291284740	18730	18730	18730	18730	0
28	20240426	184800	291284740	18730	18730	18730	18730	0
29	20240426	184700	291284740	18730	18730	18730	18730	0
30	20240426	184600	291284740	18730	18730	18730	18730	0
31	20240426	184500	291284740	18730	18730	18730	18730	0
32	20240426	184400	291284740	18730	18730	18730	18730	105
33	20240426	184300	291284740	18730	18730	18730	18730	0
34	20240426	184200	291284740	18730	18730	18730	18730	0
35	20240426	184100	291284740	18730	18730	18730	18730	0
36	20240426	184000	291284740	18730	18730	18730	18730	0
37	20240426	183900	291284740	18730	18730	18730	18730	0
38	20240426	183800	291284740	18730	18730	18730	18730	0
39	20240426	183700	291284740	18730	18730	18730	18730	0
40	20240426	183600	291284740	18730	18730	18730	18730	0
41	20240426	183500	291284740	18730	18730	18730	18730	0
42	20240426	183400	291284740	18730	18730	18730	18730	0
43	20240426	183300	291284740	18730	18730	18730	18730	0
44	20240426	183200	291284740	18730	18730	18730	18730	0
45	20240426	183100	291284740	18730	18730	18730	18730	0
46	20240426	183000	291284740	18730	18730	18730	18730	0
47	20240426	182900	291284740	18730	18730	18730	18730	0
48	20240426	182800	291284740	18730	18730	18730	18730	0
49	20240426	182700	291284740	18730	18730	18730	18730	0
50	20240426	182600	291284740	18730	18730	18730	18730	0
51	20240426	182500	291284740	18730	18730	18730	18730	0
52	20240426	182400	291284740	18730	18730	18730	18730	0
53	20240426	182300	291284740	18730	18730	18730	18730	0
54	20240426	182200	291284740	18730	18730	18730	18730	0
55	20240426	182100	291284740	18730	18730	18730	18730	0
56	20240426	182000	291284740	18730	18730	18730	18730	0
57	20240426	181900	291284740	18730	18730	18730	18730	0
58	20240426	181800	291284740	18730	18730	18730	18730	0
59	20240426	181700	291284740	18730	18730	18730	18730	0
60	20240426	181600	291284740	18730	18730	18730	18730	0
61	20240426	181500	291284740	18730	18730	18730	18730	0
62	20240426	181400	291284740	18730	18730	18730	18730	105
63	20240426	181300	291284740	18730	18730	18730	18730	0
64	20240426	181200	291284740	18730	18730	18730	18730	0
65	20240426	181100	291284740	18730	18730	18730	18730	0
66	20240426	181000	291284740	18730	18730	18730	18730	0
67	20240426	180900	291284740	18730	18730	18730	18730	0
68	20240426	180800	291284740	18730	18730	18730	18730	0
69	20240426	180700	291284740	18730	18730	18730	18730	0
70	20240426	180600	291284740	18730	18730	18730	18730	0
71	20240426	180500	291284740	18730	18730	18730	18730	0
72	20240426	180400	291284740	18730	18730	18730	18730	0
73	20240426	180300	291284740	18730	18730	18730	18730	0
74	20240426	180200	291284740	18730	18730	18730	18730	0
75	20240426	180100	291284740	18730	18730	18730	18730	0
76	20240426	180000	291284740	18730	18730	18730	18730	0
77	20240426	175900	291284740	18730	18730	18730	18730	0
78	20240426	175800	291284740	18730	18730	18730	18730	0
79	20240426	175700	291284740	18730	18730	18730	18730	0
80	20240426	175600	291284740	18730	18730	18730	18730	0
81	20240426	175500	291284740	18730	18730	18730	18730	0
82	20240426	175400	291284740	18730	18730	18730	18730	0
83	20240426	175300	291284740	18730	18730	18730	18730	0
84	20240426	175200	291284740	18730	18730	18730	18730	0
85	20240426	175100	291284740	18730	18730	18730	18730	0
86	20240426	175000	291284740	18730	18730	18730	18730	0
87	20240426	174900	291284740	18730	18730	18730	18730	0
88	20240426	174800	291284740	18730	18730	18730	18730	0
89	20240426	174700	291284740	18730	18730	18730	18730	0
90	20240426	174600	291284740	18730	18730	18730	18730	0
91	20240426	174500	291284740	18730	18730	18730	18730	0
92	20240426	174400	291284740	18730	18730	18730	18730	105
93	20240426	174300	291284740	18730	18730	18730	18730	0
94	20240426	174200	291284740	18730	18730	18730	18730	0
95	20240426	174100	291284740	18730	18730	18730	18730	0
96	20240426	174000	291284740	18730	18730	18730	18730	0
97	20240426	173900	291284740	18730	18730	18730	18730	0
98	20240426	173800	291284740	18730	18730	18730	18730	0
99	20240426	173700	291284740	18730	18730	18730	18730	0
100	20240426	173600	291284740	18730	18730	18730	18730	0
101	20240426	173500	291284740	18730	18730	18730	18730	0
102	20240426	173400	291284740	18730	18730	18730	18730	0
103	20240426	173300	291284740	18730	18730	18730	18730	0
104	20240426	173200	291284740	18730	18730	18730	18730	0
105	20240426	173100	291284740	18730	18730	18730	18730	0
106	20240426	173000	291284740	18730	18730	18730	18730	0
107	20240426	172900	291284740	18730	18730	18730	18730	0
108	20240426	172800	291284740	18730	18730	18730	18730	0
109	20240426	172700	291284740	18730	18730	18730	18730	0
110	20240426	172600	291284740	18730	18730	18730	18730	0
111	20240426	172500	291284740	18730	18730	18730	18730	0
112	20240426	172400	291284740	18730	18730	18730	18730	0
113	20240426	172300	291284740	18730	18730	18730	18730	0
114	20240426	172200	291284740	18730	18730	18730	18730	0
115	20240426	172100	291284740	18730	18730	18730	18730	0
116	20240426	172000	291284740	18730	18730	18730	18730	0
117	20240426	171900	291284740	18730	18730	18730	18730	0
118	20240426	171800	291284740	18730	18730	18730	18730	0
119	20240426	171700	291284740	18730	18730	18730	18730	0
120	20240426	171600	291284740	18730	18730	18730	18730	0
121	20240426	171500	291284740	18730	18730	18730	18730	0
122	20240426	171400	291284740	18730	18730	18730	18730	105
123	20240426	171300	291284740	18730	18730	18730	18730	0
124	20240426	171200	291284740	18730	18730	18730	18730	0
125	20240426	171100	291284740	18730	18730	18730	18730	0
126	20240426	171000	291284740	18730	18730	18730	18730	0
127	20240426	170900	291284740	18730	18730	18730	18730	0
128	20240426	170800	291284740	18730	18730	18730	18730	0
129	20240426	170700	291284740	18730	18730	18730	18730	0
130	20240426	170600	291284740	18730	18730	18730	18730	0
131	20240426	170500	291284740	18730	18730	18730	18730	0
132	20240426	170400	291284740	18730	18730	18730	18730	0
133	20240426	170300	291284740	18730	18730	18730	18730	0
134	20240426	170200	291284740	18730	18730	18730	18730	0
135	20240426	170100	291284740	18730	18730	18730	18730	0
136	20240426	170000	291284740	18730	18730	18730	18730	0
137	20240426	165900	291284740	18730	18730	18730	18730	0
138	20240426	165800	291284740	18730	18730	18730	18730	0
139	20240426	165700	291284740	18730	18730	18730	18730	0
140	20240426	165600	291284740	18730	18730	18730	18730	0
141	20240426	165500	291284740	18730	18730	18730	18730	0
142	20240426	165400	291284740	18730	18730	18730	18730	0
143	20240426	165300	291284740	18730	18730	18730	18730	0
144	20240426	165200	291284740	18730	18730	18730	18730	0
145	20240426	165100	291284740	18730	18730	18730	18730	0
146	20240426	165000	291284740	18730	18730	18730	18730	0
147	20240426	164900	291284740	18730	18730	18730	18730	0
148	20240426	164800	291284740	18730	18730	18730	18730	0
149	20240426	164700	291284740	18730	18730	18730	18730	0
150	20240426	164600	291284740	18730	18730	18730	18730	0
151	20240426	164500	291284740	18730	18730	18730	18730	0
152	20240426	164400	291284740	18730	18730	18730	18730	105
153	20240426	164300	291284740	18730	18730	18730	18730	0
154	20240426	164200	291284740	18730	18730	18730	18730	0
155	20240426	164100	291284740	18730	18730	18730	18730	0
156	20240426	164000	291284740	18730	18730	18730	18730	0
157	20240426	163900	291284740	18730	18730	18730	18730	0
158	20240426	163800	291284740	18730	18730	18730	18730	0
159	20240426	163700	291284740	18730	18730	18730	18730	0
160	20240426	163600	291284740	18730	18730	18730	18730	0
161	20240426	163500	291284740	18730	18730	18730	18730	0
162	20240426	163400	291284740	18730	18730	18730	18730	0
163	20240426	163300	291284740	18730	18730	18730	18730	0
164	20240426	163200	291284740	18730	18730	18730	18730	0
165	20240426	163100	291284740	18730	18730	18730	18730	0
166	20240426	163000	291284740	18730	18730	18730	18730	0
167	20240426	162900	291284740	18730	18730	18730	18730	0
168	20240426	162800	291284740	18730	18730	18730	18730	0
169	20240426	162700	291284740	18730	18730	18730	18730	0
170	20240426	162600	291284740	18730	18730	18730	18730	0
171	20240426	162500	291284740	18730	18730	18730	18730	0
172	20240426	162400	291284740	18730	18730	18730	18730	0
173	20240426	162300	291284740	18730	18730	18730	18730	0
174	20240426	162200	291284740	18730	18730	18730	18730	0
175	20240426	162100	291284740	18730	18730	18730	18730	0
176	20240426	162000	291284740	18730	18730	18730	18730	0
177	20240426	161900	291284740	18730	18730	18730	18730	0
178	20240426	161800	291284740	18730	18730	18730	18730	0
179	20240426	161700	291284740	18730	18730	18730	18730	0
180	20240426	161600	291284740	18730	18730	18730	18730	0
181	20240426	161500	291284740	18730	18730	18730	18730	0
182	20240426	161400	291284740	18730	18730	18730	18730	105
183	20240426	161300	291284740	18730	18730	18730	18730	0
184	20240426	161200	291284740	18730	18730	18730	18730	0
185	20240426	161100	291284740	18730	18730	18730	18730	0
186	20240426	161000	291284740	18730	18730	18730	18730	0
187	20240426	160900	291284740	18730	18730	18730	18730	0
188	20240426	160800	291284740	18730	18730	18730	18730	0
189	20240426	160700	291284740	18730	18730	18730	18730	0
190	20240426	160600	291284740	18730	18730	18730	18730	0
191	20240426	160500	291284740	18730	18730	18730	18730	0
192	20240426	160400	291284740	18730	18730	18730	18730	0
193	20240426	160300	291284740	18730	18730	18730	18730	0
194	20240426	160200	291284740	18730	18730	18730	18730	0
195	20240426	160100	291284740	18730	18730	18730	18730	0
196	20240426	160000	291284740	18730	18730	18730	18730	0
197	20240426	155900	291284740	18730	18730	18730	18730	0
198	20240426	155800	291284740	18730	18730	18730	18730	0
199	20240426	155700	291284740	18730	18730	18730	18730	0
200	20240426	155600	291284740	18730	18730	18730	18730	0
201	20240426	155500	291284740	18730	18730	18730	18730	0
202	20240426	155400	291284740	18730	18730	18730	18730	0
203	20240426	155300	291284740	18730	18730	18730	18730	0
204	20240426	155200	291284740	18730	18730	18730	18730	0
205	20240426	155100	291284740	18730	18730	18730	18730	0
206	20240426	155000	291284740	18730	18730	18730	18730	0
207	20240426	154900	291284740	18730	18730	18730	18730	0
208	20240426	154800	291284740	18730	18730	18730	18730	0
209	20240426	154700	291284740	18730	18730	18730	18730	0
210	20240426	154600	291284740	18730	18730	18730	18730	0
211	20240426	154500	291284740	18730	18730	18730	18730	0
212	20240426	154400	291284740	18730	18730	18730	18730	105
213	20240426	154300	291284740	18730	18730	18730	18730	0
214	20240426	154200	291284740	18730	18730	18730	18730	0
215	20240426	154100	291284740	18730	18730	18730	18730	0
216	20240426	154000	291284740	18730	18730	18730	18730	0
217	20240426	153900	291284740	18730	18730	18730	18730	0
218	20240426	153800	291284740	18730	18730	18730	18730	0
219	20240426	153700	291284740	18730	18730	18730	18730	0
220	20240426	153600	291284740	18730	18730	18730	18730	0
221	20240426	153500	291284740	18730	18730	18730	18730	0
222	20240426	153400	291284740	18730	18730	18730	18730	0
223	20240426	153300	291284740	18730	18730	18730	18730	0
224	20240426	153200	291284740	18730	18730	18730	18730	0
225	20240426	153100	291284740	18730	18730	18730	18730	0
226	20240426	153000	291284740	18730	18730	18730	18730	105
227	20240426	152900	289318090	18740	18740	18740	18740	0
228	20240426	152800	289318090	18740	18740	18740	18740	0
229	20240426	152700	289318090	18740	18740	18740	18740	0
230	20240426	152600	289318090	18740	18740	18740	18740	0
231	20240426	152500	289318090	18740	18740	18740	18740	0
232	20240426	152400	289318090	18740	18740	18740	18740	0
233	20240426	152300	289318090	18740	18740	18740	18740	0
234	20240426	152200	289318090	18740	18740	18740	18740	0
235	20240426	152100	289318090	18740	18740	18740	18740	0
236	20240426	152000	289318090	18740	18740	18740	18740	0
237	20240426	151900	289318090	18740	18720	18740	18720	105
238	20240426	151800	287351750	18720	18720	18720	18720	32
239	20240426	151700	286752710	18720	18720	18760	18720	158
240	20240426	151600	283794690	18760	18760	18760	18760	206
241	20240426	151500	279930130	18760	18760	18760	18760	4
242	20240426	151400	279855090	18760	18690	18760	18680	311
243	20240426	151300	274043400	18690	18750	18750	18690	415
244	20240426	151200	266283090	18750	18750	18750	18750	48
245	20240426	151100	265383090	18700	18700	18730	18700	389
246	20240426	151000	258103360	18730	18710	18730	18700	322
247	20240426	150900	252080720	18750	18750	18750	18750	0
248	20240426	150800	252080720	18750	18750	18750	18750	1
249	20240426	150700	252061970	18750	18750	18750	18750	1
250	20240426	150600	252043220	18710	18710	18720	18710	408
251	20240426	150500	244409520	18710	18710	18710	18710	100
252	20240426	150400	242538520	18720	18710	18720	18710	2
253	20240426	150300	242501090	18710	18710	18710	18710	92
254	20240426	150200	240779770	18720	18720	18720	18720	0
255	20240426	150100	240779770	18720	18720	18720	18720	107
256	20240426	150000	238776730	18720	18720	18720	18720	14
257	20240426	145900	238514650	18730	18730	18730	18730	0
258	20240426	145800	238514650	18730	18740	18740	18720	399
259	20240426	145700	231043300	18750	18760	18760	18750	33
260	20240426	145600	230424540	18760	18760	18760	18760	5
261	20240426	145500	230330740	18760	18760	18760	18760	6
262	20240426	145400	230218180	18760	18760	18760	18760	0
263	20240426	145300	230218180	18760	18760	18760	18760	0
264	20240426	145200	230218180	18760	18760	18760	18760	0
265	20240426	145100	230218180	18760	18760	18760	18760	0
266	20240426	145000	230218180	18760	18760	18760	18760	0
267	20240426	144900	230218180	18760	18750	18760	18750	174
268	20240426	144800	226954740	18750	18750	18750	18750	5
269	20240426	144700	226860990	18750	18750	18750	18750	0
270	20240426	144600	226860990	18750	18750	18750	18750	10
271	20240426	144500	226673490	18750	18750	18750	18750	3
272	20240426	144400	226617240	18750	18750	18750	18750	3
273	20240426	144300	226560990	18750	18750	18750	18750	0
274	20240426	144200	226560990	18750	18750	18750	18750	0
275	20240426	144100	226560990	18750	18750	18750	18750	1
276	20240426	144000	226542240	18740	18740	18740	18740	1
277	20240426	143900	226523500	18740	18740	18740	18740	100
278	20240426	143800	224649500	18750	18750	18750	18750	0
279	20240426	143700	224649500	18750	18750	18750	18750	0
280	20240426	143600	224649500	18750	18750	18750	18750	5
281	20240426	143500	224555750	18750	18750	18750	18750	18
282	20240426	143400	224218250	18750	18750	18750	18750	0
283	20240426	143300	224218250	18750	18750	18750	18750	0
284	20240426	143200	224218250	18750	18750	18750	18750	10
285	20240426	143100	224030750	18750	18750	18750	18750	191
286	20240426	143000	220449500	18750	18750	18750	18750	0
287	20240426	142900	220449500	18750	18740	18750	18740	2
288	20240426	142800	220412010	18740	18740	18740	18740	0
289	20240426	142700	220412010	18740	18740	18740	18740	0
290	20240426	142600	220412010	18740	18740	18740	18740	0
291	20240426	142500	220412010	18740	18740	18740	18740	0
292	20240426	142400	220412010	18740	18740	18740	18740	0
293	20240426	142300	220412010	18740	18740	18740	18740	0
294	20240426	142200	220412010	18740	18740	18740	18740	1
295	20240426	142100	220393270	18750	18750	18750	18750	0
296	20240426	142000	220393270	18750	18750	18750	18750	0
297	20240426	141900	220393270	18750	18750	18750	18750	0
298	20240426	141800	220393270	18750	18730	18750	18730	220
299	20240426	141700	216271530	18710	18700	18710	18700	2
300	20240426	141600	216234120	18710	18710	18710	18710	0
301	20240426	141500	216234120	18710	18730	18730	18710	638
302	20240426	141400	204296060	18750	18750	18750	18750	0
303	20240426	141300	204296060	18750	18750	18750	18750	10
304	20240426	141200	204108560	18760	18760	18760	18760	0
305	20240426	141100	204108560	18760	18760	18760	18760	0
306	20240426	141000	204108560	18760	18760	18760	18760	3
307	20240426	140900	204052280	18760	18760	18760	18760	0
308	20240426	140800	204052280	18760	18760	18760	18760	0
309	20240426	140700	204052280	18760	18760	18760	18760	0
310	20240426	140600	204052280	18760	18760	18760	18760	0
311	20240426	140500	204052280	18760	18760	18760	18760	0
312	20240426	140400	204052280	18760	18760	18760	18760	1
313	20240426	140300	204033520	18720	18720	18720	18720	108
314	20240426	140200	202011760	18730	18730	18730	18730	109
315	20240426	140100	199970190	18760	18760	18760	18760	0
316	20240426	140000	199970190	18760	18760	18760	18760	0
317	20240426	135900	199970190	18760	18760	18760	18760	0
318	20240426	135800	199970190	18760	18760	18760	18760	1
319	20240426	135700	199951430	18730	18730	18730	18730	5
320	20240426	135600	199857780	18760	18760	18760	18760	0
321	20240426	135500	199857780	18760	18760	18760	18760	0
322	20240426	135400	199857780	18760	18760	18760	18760	2
323	20240426	135300	199820260	18760	18760	18760	18760	1
324	20240426	135200	199801500	18760	18760	18760	18760	0
325	20240426	135100	199801500	18760	18760	18760	18760	0
326	20240426	135000	199801500	18760	18760	18760	18760	0
327	20240426	134900	199801500	18760	18760	18760	18760	0
328	20240426	134800	199801500	18760	18760	18760	18760	1
329	20240426	134700	199782740	18730	18730	18730	18730	13
330	20240426	134600	199539250	18730	18730	18730	18730	0
331	20240426	134500	199539250	18730	18730	18730	18730	0
332	20240426	134400	199539250	18730	18740	18740	18730	13
333	20240426	134300	199295680	18740	18740	18740	18740	0
334	20240426	134200	199295680	18740	18740	18740	18740	20
335	20240426	134100	198920880	18740	18740	18740	18740	37
336	20240426	134000	198227500	18760	18760	18760	18760	0
337	20240426	133900	198227500	18760	18760	18760	18760	0
338	20240426	133800	198227500	18760	18760	18760	18760	1
339	20240426	133700	198208740	18750	18760	18760	18750	950
340	20240426	133600	180396230	18760	18760	18760	18760	75
341	20240426	133500	178989230	18750	18750	18750	18750	51
342	20240426	133400	178032980	18760	18760	18760	18760	3
343	20240426	133300	177976700	18760	18760	18760	18760	0
344	20240426	133200	177976700	18760	18760	18760	18760	21
345	20240426	133100	177582740	18760	18760	18760	18760	0
346	20240426	133000	177582740	18760	18760	18760	18760	0
347	20240426	132900	177582740	18760	18760	18760	18760	40
348	20240426	132800	176832340	18760	18760	18760	18760	0
349	20240426	132700	176832340	18760	18760	18760	18760	0
350	20240426	132600	176832340	18760	18760	18760	18760	0
351	20240426	132500	176832340	18760	18760	18760	18760	10
352	20240426	132400	176644740	18760	18760	18760	18760	0
353	20240426	132300	176644740	18760	18760	18760	18760	0
354	20240426	132200	176644740	18760	18760	18760	18760	1
355	20240426	132100	176625980	18760	18760	18760	18760	0
356	20240426	132000	176625980	18760	18760	18760	18760	0
357	20240426	131900	176625980	18760	18760	18760	18760	0
358	20240426	131800	176625980	18760	18760	18760	18760	0
359	20240426	131700	176625980	18760	18760	18760	18760	0
360	20240426	131600	176625980	18760	18760	18760	18760	0
361	20240426	131500	176625980	18760	18760	18760	18760	0
362	20240426	131400	176625980	18760	18760	18760	18760	0
363	20240426	131300	176625980	18760	18760	18760	18760	1
364	20240426	131200	176607220	18730	18730	18730	18730	37
365	20240426	131100	175914210	18770	18770	18770	18770	0
366	20240426	131000	175914210	18770	18770	18770	18770	0
367	20240426	130900	175914210	18770	18770	18770	18770	0
368	20240426	130800	175914210	18770	18770	18770	18770	2
369	20240426	130700	175876670	18770	18770	18770	18770	0
370	20240426	130600	175876670	18770	18770	18770	18770	0
371	20240426	130500	175876670	18770	18770	18770	18770	0
372	20240426	130400	175876670	18770	18770	18770	18770	0
373	20240426	130300	175876670	18770	18740	18770	18740	18
374	20240426	130200	175539320	18730	18730	18730	18730	21
375	20240426	130100	175145990	18740	18750	18750	18740	33
376	20240426	130000	174527480	18770	18770	18770	18770	0
377	20240426	125900	174527480	18770	18770	18770	18770	0
378	20240426	125800	174527480	18770	18770	18770	18770	0
379	20240426	125700	174527480	18770	18770	18770	18770	1
380	20240426	125600	174508710	18780	18780	18780	18780	0
381	20240426	125500	174508710	18780	18780	18780	18780	0
382	20240426	125400	174508710	18780	18780	18780	18780	0
383	20240426	125300	174508710	18780	18780	18780	18780	0
384	20240426	125200	174508710	18780	18780	18780	18780	0
385	20240426	125100	174508710	18780	18780	18780	18780	0
386	20240426	125000	174508710	18780	18780	18780	18780	0
387	20240426	124900	174508710	18780	18780	18780	18780	0
388	20240426	124800	174508710	18780	18780	18780	18780	54
389	20240426	124700	173494590	18780	18780	18780	18780	0
390	20240426	124600	173494590	18780	18780	18780	18780	0
391	20240426	124500	173494590	18780	18780	18780	18780	0
392	20240426	124400	173494590	18780	18780	18780	18780	0
393	20240426	124300	173494590	18780	18780	18780	18780	5
394	20240426	124200	173400690	18780	18780	18780	18780	1
395	20240426	124100	173381910	18780	18780	18780	18780	0
396	20240426	124000	173381910	18780	18780	18780	18780	0
397	20240426	123900	173381910	18780	18780	18780	18780	0
398	20240426	123800	173381910	18780	18780	18780	18780	0
399	20240426	123700	173381910	18780	18780	18780	18780	0
400	20240426	123600	173381910	18780	18780	18780	18780	0
401	20240426	123500	173381910	18780	18780	18780	18780	0
402	20240426	123400	173381910	18780	18780	18780	18780	0
403	20240426	123300	173381910	18780	18780	18780	18780	0
404	20240426	123200	173381910	18780	18780	18780	18780	0
405	20240426	123100	173381910	18780	18780	18780	18780	24
406	20240426	123000	172931190	18780	18780	18780	18780	53
407	20240426	122900	171935850	18780	18780	18780	18780	0
408	20240426	122800	171935850	18780	18780	18780	18780	6
409	20240426	122700	171823170	18780	18780	18780	18780	0
410	20240426	122600	171823170	18780	18780	18780	18780	0
411	20240426	122500	171823170	18780	18780	18780	18780	0
412	20240426	122400	171823170	18780	18780	18780	18780	0
413	20240426	122300	171823170	18780	18780	18780	18780	0
414	20240426	122200	171823170	18780	18740	18780	18740	191
415	20240426	122100	168240310	18750	18750	18750	18750	0
416	20240426	122000	168240310	18750	18750	18750	18750	7
417	20240426	121900	168109060	18780	18780	18780	18780	0
418	20240426	121800	168109060	18780	18780	18780	18780	0
419	20240426	121700	168109060	18780	18780	18780	18780	0
420	20240426	121600	168109060	18780	18780	18780	18780	6
421	20240426	121500	167996380	18750	18750	18750	18750	100
422	20240426	121400	166121380	18750	18750	18750	18750	3
423	20240426	121300	166065130	18750	18750	18750	18750	2
424	20240426	121200	166027630	18750	18750	18750	18750	0
425	20240426	121100	166027630	18750	18750	18750	18750	0
426	20240426	121000	166027630	18750	18750	18750	18750	2
427	20240426	120900	165990130	18740	18740	18740	18740	0
428	20240426	120800	165990130	18740	18740	18740	18740	0
429	20240426	120700	165990130	18740	18740	18740	18740	0
430	20240426	120600	165990130	18740	18740	18740	18740	0
431	20240426	120500	165990130	18740	18740	18740	18740	0
432	20240426	120400	165990130	18740	18740	18740	18740	0
433	20240426	120300	165990130	18740	18740	18740	18740	0
434	20240426	120200	165990130	18740	18740	18740	18740	0
435	20240426	120100	165990130	18740	18740	18780	18740	109
436	20240426	120000	163947430	18780	18780	18780	18780	0
437	20240426	115900	163947430	18780	18730	18780	18730	50
438	20240426	115800	163008480	18780	18730	18780	18730	52
439	20240426	115700	162031970	18780	18740	18780	18740	118
440	20240426	115600	159820610	18740	18740	18740	18740	107
441	20240426	115500	157815430	18730	18700	18750	18700	208
442	20240426	115400	153915500	18730	18730	18730	18730	112
443	20240426	115300	151817740	18730	18730	18730	18730	16
444	20240426	115200	151518060	18730	18730	18730	18730	0
445	20240426	115100	151518060	18730	18730	18730	18730	0
446	20240426	115000	151518060	18730	18730	18730	18730	0
447	20240426	114900	151518060	18730	18730	18730	18730	0
448	20240426	114800	151518060	18730	18700	18730	18700	534
449	20240426	114700	141532230	18730	18730	18730	18730	11
450	20240426	114600	141326200	18730	18730	18730	18730	0
451	20240426	114500	141326200	18730	18700	18730	18700	102
452	20240426	114400	139418760	18700	18730	18730	18700	29
453	20240426	114300	138875770	18790	18750	18790	18750	26
454	20240426	114200	138387850	18750	18710	18750	18710	430
455	20240426	114100	130337830	18700	18700	18700	18700	127
456	20240426	114000	127962930	18700	18720	18720	18700	743
457	20240426	113900	114058650	18720	18720	18720	18720	0
458	20240426	113800	114058650	18720	18720	18720	18720	0
459	20240426	113700	114058650	18720	18720	18720	18720	0
460	20240426	113600	114058650	18720	18720	18720	18720	0
461	20240426	113500	114058650	18720	18720	18720	18720	0
462	20240426	113400	114058650	18720	18720	18720	18720	0
463	20240426	113300	114058650	18720	18720	18720	18720	1
464	20240426	113200	114039930	18750	18750	18750	18750	50
465	20240426	113100	113102430	18750	18750	18750	18750	4
466	20240426	113000	113027430	18720	18720	18720	18720	0
467	20240426	112900	113027430	18720	18720	18720	18720	112
468	20240426	112800	110930790	18710	18750	18750	18700	817
469	20240426	112700	95635600	18750	18760	18760	18750	44
470	20240426	112600	94810270	18770	18770	18770	18770	1
471	20240426	112500	94791500	18770	18770	18770	18770	0
472	20240426	112400	94791500	18770	18770	18770	18770	0
473	20240426	112300	94791500	18770	18770	18770	18770	0
474	20240426	112200	94791500	18770	18770	18770	18770	0
475	20240426	112100	94791500	18770	18770	18770	18770	0
476	20240426	112000	94791500	18770	18770	18770	18770	0
477	20240426	111900	94791500	18770	18770	18770	18770	0
478	20240426	111800	94791500	18770	18770	18770	18770	0
479	20240426	111700	94791500	18770	18770	18770	18770	0
480	20240426	111600	94791500	18770	18780	18780	18770	17
481	20240426	111500	94472400	18790	18790	18790	18790	1
482	20240426	111400	94453610	18780	18780	18780	18780	11
483	20240426	111300	94247030	18790	18790	18790	18790	0
484	20240426	111200	94247030	18790	18790	18790	18790	0
485	20240426	111100	94247030	18790	18790	18790	18790	0
486	20240426	111000	94247030	18790	18790	18790	18790	0
487	20240426	110900	94247030	18790	18790	18790	18790	0
488	20240426	110800	94247030	18790	18790	18790	18790	0
489	20240426	110700	94247030	18790	18790	18790	18790	0
490	20240426	110600	94247030	18790	18790	18790	18790	0
491	20240426	110500	94247030	18790	18790	18790	18790	10
492	20240426	110400	94059130	18790	18790	18790	18790	2
493	20240426	110300	94021550	18800	18800	18800	18800	0
494	20240426	110200	94021550	18800	18800	18800	18800	0
495	20240426	110100	94021550	18800	18800	18800	18800	0
496	20240426	110000	94021550	18800	18800	18800	18800	0
497	20240426	105900	94021550	18800	18800	18800	18800	20
498	20240426	105800	93645550	18800	18800	18800	18800	0
499	20240426	105700	93645550	18800	18800	18800	18800	0
500	20240426	105600	93645550	18800	18800	18800	18800	0
501	20240426	105500	93645550	18800	18800	18800	18800	10
502	20240426	105400	93457550	18800	18800	18800	18800	2
503	20240426	105300	93419950	18780	18780	18780	18780	0
504	20240426	105200	93419950	18780	18780	18780	18780	50
505	20240426	105100	92480950	18820	18790	18820	18780	43
506	20240426	105000	91673150	18810	18810	18810	18810	8
507	20240426	104900	91522670	18830	18830	18830	18830	0
508	20240426	104800	91522670	18830	18830	18830	18830	0
509	20240426	104700	91522670	18830	18830	18830	18830	0
510	20240426	104600	91522670	18830	18830	18830	18830	0
511	20240426	104500	91522670	18830	18830	18830	18830	0
512	20240426	104400	91522670	18830	18830	18830	18790	137
513	20240426	104300	88948160	18840	18840	18840	18840	97
514	20240426	104200	87120680	18850	18740	18890	18740	266
515	20240426	104100	82130120	18730	18720	18730	18720	261
516	20240426	104000	77242340	18730	18730	18730	18730	1
517	20240426	103900	77223610	18730	18730	18730	18730	102
518	20240426	103800	75313150	18740	18740	18740	18740	1
519	20240426	103700	75294410	18740	18740	18740	18740	0
520	20240426	103600	75294410	18740	18740	18740	18740	13
521	20240426	103500	75050790	18740	18740	18740	18740	1
522	20240426	103400	75032050	18740	18740	18740	18740	3
523	20240426	103300	74975830	18740	18740	18740	18740	0
524	20240426	103200	74975830	18740	18740	18740	18740	191
525	20240426	103100	71396490	18750	18750	18750	18750	25
526	20240426	103000	70927740	18780	18780	18780	18780	0
527	20240426	102900	70927740	18780	18780	18780	18780	0
528	20240426	102800	70927740	18780	18780	18780	18780	0
529	20240426	102700	70927740	18780	18780	18780	18780	1
530	20240426	102600	70908960	18770	18770	18770	18770	0
531	20240426	102500	70908960	18770	18770	18770	18770	0
532	20240426	102400	70908960	18770	18740	18770	18740	3
533	20240426	102300	70852710	18740	18740	18740	18740	0
534	20240426	102200	70852710	18740	18750	18750	18740	64
535	20240426	102100	69653170	18750	18740	18750	18740	213
536	20240426	102000	65660490	18740	18760	18760	18740	520
537	20240426	101900	55912840	18770	18770	18770	18770	0
538	20240426	101800	55912840	18770	18770	18770	18770	0
539	20240426	101700	55912840	18770	18770	18770	18770	29
540	20240426	101600	55368510	18770	18770	18770	18770	0
541	20240426	101500	55368510	18770	18770	18770	18770	87
542	20240426	101400	53735520	18770	18770	18770	18770	0
543	20240426	101300	53735520	18770	18770	18770	18770	0
544	20240426	101200	53735520	18770	18770	18770	18770	35
545	20240426	101100	53078570	18780	18800	18800	18780	295
546	20240426	101000	47536140	18800	18800	18800	18800	25
547	20240426	100900	47066140	18800	18800	18800	18800	0
548	20240426	100800	47066140	18800	18800	18800	18800	0
549	20240426	100700	47066140	18800	18800	18800	18800	39
550	20240426	100600	46332940	18800	18800	18800	18800	0
551	20240426	100500	46332940	18800	18810	18810	18800	250
552	20240426	100400	41632440	18810	18810	18810	18810	0
553	20240426	100300	41632440	18810	18810	18810	18810	0
554	20240426	100200	41632440	18810	18810	18810	18810	0
555	20240426	100100	41632440	18810	18810	18810	18810	0
556	20240426	100000	41632440	18810	18810	18810	18810	2
557	20240426	095900	41594820	18810	18810	18810	18810	184
558	20240426	095800	38133780	18810	18810	18810	18810	100
559	20240426	095700	36252780	18820	18820	18820	18820	0
560	20240426	095600	36252780	18820	18820	18820	18820	0
561	20240426	095500	36252780	18820	18820	18820	18820	7
562	20240426	095400	36121040	18810	18810	18810	18810	262
563	20240426	095300	31192820	18820	18830	18830	18820	313
564	20240426	095200	25299620	18840	18840	18840	18840	0
565	20240426	095100	25299620	18840	18840	18840	18840	13
566	20240426	095000	25054700	18840	18840	18840	18840	47
567	20240426	094900	24169220	18840	18840	18840	18840	0
568	20240426	094800	24169220	18840	18840	18840	18840	1
569	20240426	094700	24150380	18840	18840	18840	18840	10
570	20240426	094600	23961980	18840	18840	18840	18840	0
571	20240426	094500	23961980	18840	18840	18840	18840	0
572	20240426	094400	23961980	18840	18840	18840	18840	0
573	20240426	094300	23961980	18840	18840	18840	18840	0
574	20240426	094200	23961980	18840	18840	18840	18840	17
575	20240426	094100	23641700	18840	18840	18840	18840	0
576	20240426	094000	23641700	18840	18840	18840	18840	0
577	20240426	093900	23641700	18840	18840	18840	18840	0
578	20240426	093800	23641700	18840	18840	18840	18840	0
579	20240426	093700	23641700	18840	18840	18840	18840	100
580	20240426	093600	21757700	18830	18830	18830	18830	0
581	20240426	093500	21757700	18830	18830	18830	18830	0
582	20240426	093400	21757700	18830	18830	18830	18830	0
583	20240426	093300	21757700	18830	18830	18830	18830	8
584	20240426	093200	21607060	18840	18870	18870	18840	534
585	20240426	093100	11546460	18870	18870	18870	18870	0
586	20240426	093000	11546460	18870	18870	18870	18870	5
587	20240426	092900	11452110	18880	18880	18880	18880	20
588	20240426	092800	11074510	18880	18880	18880	18880	10
589	20240426	092700	10885710	18890	18890	18890	18890	0
590	20240426	092600	10885710	18890	18890	18890	18890	0
591	20240426	092500	10885710	18890	18890	18890	18890	3
592	20240426	092400	10829040	18890	18890	18890	18890	0
593	20240426	092300	10829040	18890	18890	18890	18890	4
594	20240426	092200	10753480	18890	18890	18890	18890	49
595	20240426	092100	9827870	18890	18890	18890	18890	0
596	20240426	092000	9827870	18890	18890	18890	18890	0
597	20240426	091900	9827870	18890	18870	18890	18870	13
598	20240426	091800	9582320	18900	18900	18900	18900	0
599	20240426	091700	9582320	18900	18900	18900	18900	0
600	20240426	091600	9582320	18900	18900	18900	18900	6
601	20240426	091500	9468920	18810	18810	18810	18810	25
602	20240426	091400	8998670	18810	18810	18810	18810	0
603	20240426	091300	8998670	18810	18930	18930	18810	200
604	20240426	091200	5224260	18930	18930	18930	18930	5
605	20240426	091100	5129610	18940	18940	18940	18940	0
606	20240426	091000	5129610	18940	18900	18940	18900	65
607	20240426	090900	3900830	18880	18850	18880	18850	110
608	20240426	090800	1825250	18850	18850	18850	18850	0
609	20240426	090700	1825250	18850	18850	18850	18850	0
610	20240426	090600	1825250	18850	18850	18850	18850	0
611	20240426	090500	1825250	18850	18850	18850	18850	0
612	20240426	090400	1825250	18850	18850	18850	18850	0
613	20240426	090300	1825250	18850	18850	18850	18850	0
614	20240426	090200	1825250	18850	18770	18850	18770	32
615	20240426	090100	1224450	18770	18770	18770	18770	10
616	20240426	090000	1036750	18850	18850	18850	18850	55