KissMeData/026960/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	191100	1830260930	18900	18900	18900	18900	2984
3	20240426	191000	1830260930	18900	18900	18900	18900	0
4	20240426	190900	1830260930	18900	18900	18900	18900	0
5	20240426	190800	1830260930	18900	18900	18900	18900	0
6	20240426	190700	1830260930	18900	18900	18900	18900	0
7	20240426	190600	1830260930	18900	18900	18900	18900	0
8	20240426	190500	1830260930	18900	18900	18900	18900	0
9	20240426	190400	1830260930	18900	18900	18900	18900	0
10	20240426	190300	1830260930	18900	18900	18900	18900	0
11	20240426	190200	1830260930	18900	18900	18900	18900	0
12	20240426	190100	1830260930	18900	18900	18900	18900	0
13	20240426	190000	1830260930	18900	18900	18900	18900	0
14	20240426	185900	1830260930	18900	18900	18900	18900	0
15	20240426	185800	1830260930	18900	18900	18900	18900	0
16	20240426	185700	1830260930	18900	18900	18900	18900	0
17	20240426	185600	1830260930	18900	18900	18900	18900	0
18	20240426	185500	1830260930	18900	18900	18900	18900	0
19	20240426	185400	1830260930	18900	18900	18900	18900	0
20	20240426	185300	1830260930	18900	18900	18900	18900	0
21	20240426	185200	1830260930	18900	18900	18900	18900	0
22	20240426	185100	1830260930	18900	18900	18900	18900	0
23	20240426	185000	1830260930	18900	18900	18900	18900	0
24	20240426	184900	1830260930	18900	18900	18900	18900	0
25	20240426	184800	1830260930	18900	18900	18900	18900	0
26	20240426	184700	1830260930	18900	18900	18900	18900	0
27	20240426	184600	1830260930	18900	18900	18900	18900	0
28	20240426	184500	1830260930	18900	18900	18900	18900	0
29	20240426	184400	1830260930	18900	18900	18900	18900	0
30	20240426	184300	1830260930	18900	18900	18900	18900	0
31	20240426	184200	1830260930	18900	18900	18900	18900	0
32	20240426	184100	1830260930	18900	18900	18900	18900	2984
33	20240426	184000	1830260930	18900	18900	18900	18900	0
34	20240426	183900	1830260930	18900	18900	18900	18900	0
35	20240426	183800	1830260930	18900	18900	18900	18900	0
36	20240426	183700	1830260930	18900	18900	18900	18900	0
37	20240426	183600	1830260930	18900	18900	18900	18900	0
38	20240426	183500	1830260930	18900	18900	18900	18900	0
39	20240426	183400	1830260930	18900	18900	18900	18900	0
40	20240426	183300	1830260930	18900	18900	18900	18900	0
41	20240426	183200	1830260930	18900	18900	18900	18900	0
42	20240426	183100	1830260930	18900	18900	18900	18900	0
43	20240426	183000	1830260930	18900	18900	18900	18900	0
44	20240426	182900	1830260930	18900	18900	18900	18900	0
45	20240426	182800	1830260930	18900	18900	18900	18900	0
46	20240426	182700	1830260930	18900	18900	18900	18900	0
47	20240426	182600	1830260930	18900	18900	18900	18900	0
48	20240426	182500	1830260930	18900	18900	18900	18900	0
49	20240426	182400	1830260930	18900	18900	18900	18900	0
50	20240426	182300	1830260930	18900	18900	18900	18900	0
51	20240426	182200	1830260930	18900	18900	18900	18900	0
52	20240426	182100	1830260930	18900	18900	18900	18900	0
53	20240426	182000	1830260930	18900	18900	18900	18900	0
54	20240426	181900	1830260930	18900	18900	18900	18900	0
55	20240426	181800	1830260930	18900	18900	18900	18900	0
56	20240426	181700	1830260930	18900	18900	18900	18900	0
57	20240426	181600	1830260930	18900	18900	18900	18900	0
58	20240426	181500	1830260930	18900	18900	18900	18900	0
59	20240426	181400	1830260930	18900	18900	18900	18900	0
60	20240426	181300	1830260930	18900	18900	18900	18900	0
61	20240426	181200	1830260930	18900	18900	18900	18900	0
62	20240426	181100	1830260930	18900	18900	18900	18900	2984
63	20240426	181000	1830260930	18900	18900	18900	18900	0
64	20240426	180900	1830260930	18900	18900	18900	18900	0
65	20240426	180800	1830260930	18900	18900	18900	18900	0
66	20240426	180700	1830260930	18900	18900	18900	18900	0
67	20240426	180600	1830260930	18900	18900	18900	18900	0
68	20240426	180500	1830260930	18900	18900	18900	18900	0
69	20240426	180400	1830260930	18900	18900	18900	18900	0
70	20240426	180300	1830260930	18900	18900	18900	18900	0
71	20240426	180200	1830260930	18900	18900	18900	18900	0
72	20240426	180100	1830260930	18900	18900	18900	18900	0
73	20240426	180000	1830260930	18900	18900	18900	18900	0
74	20240426	175900	1830260930	18900	18900	18900	18900	0
75	20240426	175800	1830260930	18900	18900	18900	18900	0
76	20240426	175700	1830260930	18900	18900	18900	18900	0
77	20240426	175600	1830260930	18900	18900	18900	18900	0
78	20240426	175500	1830260930	18900	18900	18900	18900	0
79	20240426	175400	1830260930	18900	18900	18900	18900	0
80	20240426	175300	1830260930	18900	18900	18900	18900	0
81	20240426	175200	1830260930	18900	18900	18900	18900	0
82	20240426	175100	1830260930	18900	18900	18900	18900	0
83	20240426	175000	1830260930	18900	18900	18900	18900	0
84	20240426	174900	1830260930	18900	18900	18900	18900	0
85	20240426	174800	1830260930	18900	18900	18900	18900	0
86	20240426	174700	1830260930	18900	18900	18900	18900	0
87	20240426	174600	1830260930	18900	18900	18900	18900	0
88	20240426	174500	1830260930	18900	18900	18900	18900	0
89	20240426	174400	1830260930	18900	18900	18900	18900	0
90	20240426	174300	1830260930	18900	18900	18900	18900	0
91	20240426	174200	1830260930	18900	18900	18900	18900	0
92	20240426	174100	1830260930	18900	18900	18900	18900	2984
93	20240426	174000	1830260930	18900	18900	18900	18900	0
94	20240426	173900	1830260930	18900	18900	18900	18900	0
95	20240426	173800	1830260930	18900	18900	18900	18900	0
96	20240426	173700	1830260930	18900	18900	18900	18900	0
97	20240426	173600	1830260930	18900	18900	18900	18900	0
98	20240426	173500	1830260930	18900	18900	18900	18900	0
99	20240426	173400	1830260930	18900	18900	18900	18900	0
100	20240426	173300	1830260930	18900	18900	18900	18900	0
101	20240426	173200	1830260930	18900	18900	18900	18900	0
102	20240426	173100	1830260930	18900	18900	18900	18900	0
103	20240426	173000	1830260930	18900	18900	18900	18900	0
104	20240426	172900	1830260930	18900	18900	18900	18900	0
105	20240426	172800	1830260930	18900	18900	18900	18900	0
106	20240426	172700	1830260930	18900	18900	18900	18900	0
107	20240426	172600	1830260930	18900	18900	18900	18900	0
108	20240426	172500	1830260930	18900	18900	18900	18900	0
109	20240426	172400	1830260930	18900	18900	18900	18900	0
110	20240426	172300	1830260930	18900	18900	18900	18900	0
111	20240426	172200	1830260930	18900	18900	18900	18900	0
112	20240426	172100	1830260930	18900	18900	18900	18900	0
113	20240426	172000	1830260930	18900	18900	18900	18900	0
114	20240426	171900	1830260930	18900	18900	18900	18900	0
115	20240426	171800	1830260930	18900	18900	18900	18900	0
116	20240426	171700	1830260930	18900	18900	18900	18900	0
117	20240426	171600	1830260930	18900	18900	18900	18900	0
118	20240426	171500	1830260930	18900	18900	18900	18900	0
119	20240426	171400	1830260930	18900	18900	18900	18900	0
120	20240426	171300	1830260930	18900	18900	18900	18900	0
121	20240426	171200	1830260930	18900	18900	18900	18900	0
122	20240426	171100	1830260930	18900	18900	18900	18900	2984
123	20240426	171000	1830260930	18900	18900	18900	18900	0
124	20240426	170900	1830260930	18900	18900	18900	18900	0
125	20240426	170800	1830260930	18900	18900	18900	18900	0
126	20240426	170700	1830260930	18900	18900	18900	18900	0
127	20240426	170600	1830260930	18900	18900	18900	18900	0
128	20240426	170500	1830260930	18900	18900	18900	18900	0
129	20240426	170400	1830260930	18900	18900	18900	18900	0
130	20240426	170300	1830260930	18900	18900	18900	18900	0
131	20240426	170200	1830260930	18900	18900	18900	18900	0
132	20240426	170100	1830260930	18900	18900	18900	18900	0
133	20240426	170000	1830260930	18900	18900	18900	18900	0
134	20240426	165900	1830260930	18900	18900	18900	18900	0
135	20240426	165800	1830260930	18900	18900	18900	18900	0
136	20240426	165700	1830260930	18900	18900	18900	18900	0
137	20240426	165600	1830260930	18900	18900	18900	18900	0
138	20240426	165500	1830260930	18900	18900	18900	18900	0
139	20240426	165400	1830260930	18900	18900	18900	18900	0
140	20240426	165300	1830260930	18900	18900	18900	18900	0
141	20240426	165200	1830260930	18900	18900	18900	18900	0
142	20240426	165100	1830260930	18900	18900	18900	18900	0
143	20240426	165000	1830260930	18900	18900	18900	18900	0
144	20240426	164900	1830260930	18900	18900	18900	18900	0
145	20240426	164800	1830260930	18900	18900	18900	18900	0
146	20240426	164700	1830260930	18900	18900	18900	18900	0
147	20240426	164600	1830260930	18900	18900	18900	18900	0
148	20240426	164500	1830260930	18900	18900	18900	18900	0
149	20240426	164400	1830260930	18900	18900	18900	18900	0
150	20240426	164300	1830260930	18900	18900	18900	18900	0
151	20240426	164200	1830260930	18900	18900	18900	18900	0
152	20240426	164100	1830260930	18900	18900	18900	18900	2984
153	20240426	164000	1830260930	18900	18900	18900	18900	0
154	20240426	163900	1830260930	18900	18900	18900	18900	0
155	20240426	163800	1830260930	18900	18900	18900	18900	0
156	20240426	163700	1830260930	18900	18900	18900	18900	0
157	20240426	163600	1830260930	18900	18900	18900	18900	0
158	20240426	163500	1830260930	18900	18900	18900	18900	0
159	20240426	163400	1830260930	18900	18900	18900	18900	0
160	20240426	163300	1830260930	18900	18900	18900	18900	0
161	20240426	163200	1830260930	18900	18900	18900	18900	0
162	20240426	163100	1830260930	18900	18900	18900	18900	0
163	20240426	163000	1830260930	18900	18900	18900	18900	0
164	20240426	162900	1830260930	18900	18900	18900	18900	0
165	20240426	162800	1830260930	18900	18900	18900	18900	0
166	20240426	162700	1830260930	18900	18900	18900	18900	0
167	20240426	162600	1830260930	18900	18900	18900	18900	0
168	20240426	162500	1830260930	18900	18900	18900	18900	0
169	20240426	162400	1830260930	18900	18900	18900	18900	0
170	20240426	162300	1830260930	18900	18900	18900	18900	0
171	20240426	162200	1830260930	18900	18900	18900	18900	0
172	20240426	162100	1830260930	18900	18900	18900	18900	0
173	20240426	162000	1830260930	18900	18900	18900	18900	0
174	20240426	161900	1830260930	18900	18900	18900	18900	0
175	20240426	161800	1830260930	18900	18900	18900	18900	0
176	20240426	161700	1830260930	18900	18900	18900	18900	0
177	20240426	161600	1830260930	18900	18900	18900	18900	0
178	20240426	161500	1830260930	18900	18900	18900	18900	0
179	20240426	161400	1830260930	18900	18900	18900	18900	0
180	20240426	161300	1830260930	18900	18900	18900	18900	0
181	20240426	161200	1830260930	18900	18900	18900	18900	0
182	20240426	161100	1830260930	18900	18900	18900	18900	2984
183	20240426	161000	1830260930	18900	18900	18900	18900	0
184	20240426	160900	1830260930	18900	18900	18900	18900	0
185	20240426	160800	1830260930	18900	18900	18900	18900	0
186	20240426	160700	1830260930	18900	18900	18900	18900	0
187	20240426	160600	1830260930	18900	18900	18900	18900	0
188	20240426	160500	1830260930	18900	18900	18900	18900	0
189	20240426	160400	1830260930	18900	18900	18900	18900	0
190	20240426	160300	1830260930	18900	18900	18900	18900	0
191	20240426	160200	1830260930	18900	18900	18900	18900	0
192	20240426	160100	1830260930	18900	18900	18900	18900	0
193	20240426	160000	1830260930	18900	18900	18900	18900	0
194	20240426	155900	1830260930	18900	18900	18900	18900	0
195	20240426	155800	1830260930	18900	18900	18900	18900	0
196	20240426	155700	1830260930	18900	18900	18900	18900	0
197	20240426	155600	1830260930	18900	18900	18900	18900	0
198	20240426	155500	1830260930	18900	18900	18900	18900	0
199	20240426	155400	1830260930	18900	18900	18900	18900	0
200	20240426	155300	1830260930	18900	18900	18900	18900	0
201	20240426	155200	1830260930	18900	18900	18900	18900	0
202	20240426	155100	1830260930	18900	18900	18900	18900	0
203	20240426	155000	1830260930	18900	18900	18900	18900	0
204	20240426	154900	1830260930	18900	18900	18900	18900	0
205	20240426	154800	1830260930	18900	18900	18900	18900	0
206	20240426	154700	1830260930	18900	18900	18900	18900	0
207	20240426	154600	1830260930	18900	18900	18900	18900	0
208	20240426	154500	1830260930	18900	18900	18900	18900	0
209	20240426	154400	1830260930	18900	18900	18900	18900	0
210	20240426	154300	1830260930	18900	18900	18900	18900	0
211	20240426	154200	1830260930	18900	18900	18900	18900	0
212	20240426	154100	1830260930	18900	18900	18900	18900	2984
213	20240426	154000	1830260930	18900	18900	18900	18900	0
214	20240426	153900	1830260930	18900	18900	18900	18900	0
215	20240426	153800	1830260930	18900	18900	18900	18900	0
216	20240426	153700	1830260930	18900	18900	18900	18900	0
217	20240426	153600	1830260930	18900	18900	18900	18900	0
218	20240426	153500	1830260930	18900	18900	18900	18900	0
219	20240426	153400	1830260930	18900	18900	18900	18900	0
220	20240426	153300	1830260930	18900	18900	18900	18900	0
221	20240426	153200	1830260930	18900	18900	18900	18900	0
222	20240426	153100	1830260930	18900	18900	18900	18900	0
223	20240426	153000	1830260930	18900	18900	18900	18900	2984
224	20240426	152900	1773863330	18910	18910	18910	18910	0
225	20240426	152800	1773863330	18910	18910	18910	18910	0
226	20240426	152700	1773863330	18910	18910	18910	18910	0
227	20240426	152600	1773863330	18910	18910	18910	18910	0
228	20240426	152500	1773863330	18910	18910	18910	18910	0
229	20240426	152400	1773863330	18910	18910	18910	18910	0
230	20240426	152300	1773863330	18910	18910	18910	18910	0
231	20240426	152200	1773863330	18910	18910	18910	18910	0
232	20240426	152100	1773863330	18910	18910	18910	18910	0
233	20240426	152000	1773863330	18910	18910	18910	18910	0
234	20240426	151900	1773863330	18910	18840	18910	18840	466
235	20240426	151800	1765066060	18840	18840	18850	18840	137
236	20240426	151700	1762484800	18840	18850	18850	18840	218
237	20240426	151600	1758376790	18850	18850	18850	18850	162
238	20240426	151500	1755323090	18860	18860	18860	18850	122
239	20240426	151400	1753023370	18850	18850	18880	18850	65
240	20240426	151300	1751798070	18850	18860	18860	18840	386
241	20240426	151200	1744521600	18860	18870	18870	18860	294
242	20240426	151100	1738975650	18870	18870	18870	18870	122
243	20240426	151000	1736673510	18870	18880	18880	18870	108
244	20240426	150900	1734634560	18880	18870	18900	18870	236
245	20240426	150800	1730178950	18870	18870	18870	18870	62
246	20240426	150700	1729009010	18870	18870	18870	18870	34
247	20240426	150600	1728367430	18870	18890	18900	18870	2418
248	20240426	150500	1682685290	18890	18890	18890	18890	64
249	20240426	150400	1681476330	18890	18890	18900	18890	37
250	20240426	150300	1680777240	18890	18890	18900	18890	102
251	20240426	150200	1678850060	18890	18890	18900	18890	67
252	20240426	150100	1677583890	18900	18900	18900	18900	235
253	20240426	150000	1673142390	18900	18900	18910	18900	128
254	20240426	145900	1670723050	18900	18900	18900	18900	682
255	20240426	145800	1657833250	18900	18900	18910	18900	251
256	20240426	145700	1653089300	18900	18900	18900	18900	537
257	20240426	145600	1642940000	18900	18900	18910	18900	826
258	20240426	145500	1627326800	18900	18910	18910	18900	29
259	20240426	145400	1626778670	18910	18900	18910	18900	30
260	20240426	145300	1626211620	18900	18900	18900	18900	95
261	20240426	145200	1624416120	18900	18900	18910	18900	136
262	20240426	145100	1621845320	18890	18890	18890	18890	8
263	20240426	145000	1621694200	18890	18900	18900	18890	1146
264	20240426	144900	1600035950	18900	18900	18900	18900	8
265	20240426	144800	1599884750	18900	18900	18900	18900	16
266	20240426	144700	1599582350	18900	18900	18900	18900	8
267	20240426	144600	1599431150	18900	18900	18900	18900	525
268	20240426	144500	1589508650	18900	18900	18900	18900	40
269	20240426	144400	1588752650	18900	18880	18900	18880	1812
270	20240426	144300	1554506980	18880	18900	18900	18880	730
271	20240426	144200	1540713460	18900	18910	18910	18900	8
272	20240426	144100	1540562240	18910	18910	18910	18900	24
273	20240426	144000	1540108470	18900	18900	18910	18900	25
274	20240426	143900	1539635940	18910	18910	18910	18910	1
275	20240426	143800	1539617030	18900	18900	18900	18900	108
276	20240426	143700	1537575830	18900	18900	18900	18900	234
277	20240426	143600	1533153230	18900	18900	18900	18900	8
278	20240426	143500	1533002030	18900	18880	18900	18880	516
279	20240426	143400	1523255060	18880	18890	18890	18880	16
280	20240426	143300	1522952970	18890	18880	18890	18880	22
281	20240426	143200	1522537590	18890	18900	18900	18890	920
282	20240426	143100	1505150110	18900	18900	18900	18900	0
283	20240426	143000	1505150110	18900	18910	18910	18900	12
284	20240426	142900	1504923300	18910	18900	18910	18890	1312
285	20240426	142800	1480136960	18900	18900	18900	18890	579
286	20240426	142700	1469193940	18900	18900	18900	18900	0
287	20240426	142600	1469193940	18900	18900	18910	18900	42
288	20240426	142500	1468400120	18910	18910	18910	18910	0
289	20240426	142400	1468400120	18910	18910	18910	18900	48
290	20240426	142300	1467492520	18910	18910	18910	18910	73
291	20240426	142200	1466112090	18900	18920	18920	18900	153
292	20240426	142100	1463220370	18870	18900	18900	18870	109
293	20240426	142000	1461160540	18890	18910	18910	18890	1773
294	20240426	141900	1427648170	18910	18910	18910	18910	114
295	20240426	141800	1425492430	18920	18920	18920	18920	129
296	20240426	141700	1423051750	18920	18920	18920	18920	1
297	20240426	141600	1423032830	18920	18920	18920	18910	106
298	20240426	141500	1421027360	18920	18920	18920	18920	47
299	20240426	141400	1420138120	18920	18920	18920	18920	4
300	20240426	141300	1420062440	18920	18920	18920	18910	23
301	20240426	141200	1419627380	18910	18910	18910	18910	1
302	20240426	141100	1419608470	18910	18910	18910	18910	0
303	20240426	141000	1419608470	18910	18910	18910	18910	0
304	20240426	140900	1419608470	18910	18910	18910	18910	0
305	20240426	140800	1419608470	18910	18910	18910	18910	51
306	20240426	140700	1418644060	18910	18900	18910	18900	180
307	20240426	140600	1415240360	18900	18900	18900	18900	12
308	20240426	140500	1415013560	18900	18900	18900	18900	0
309	20240426	140400	1415013560	18900	18920	18920	18900	162
310	20240426	140300	1411948540	18920	18920	18920	18920	49
311	20240426	140200	1411021460	18920	18890	18920	18890	99
312	20240426	140100	1409150360	18890	18910	18910	18820	2788
313	20240426	140000	1356535950	18910	18920	18920	18910	22
314	20240426	135900	1356119920	18920	18920	18920	18920	1
315	20240426	135800	1356101000	18910	18910	18910	18910	0
316	20240426	135700	1356101000	18910	18920	18920	18910	125
317	20240426	135600	1353736010	18920	18920	18920	18920	14
318	20240426	135500	1353471130	18920	18920	18920	18920	50
319	20240426	135400	1352525130	18910	18910	18910	18910	35
320	20240426	135300	1351863280	18910	18910	18910	18910	4
321	20240426	135200	1351787640	18910	18910	18910	18910	139
322	20240426	135100	1349159150	18900	18900	18900	18900	0
323	20240426	135000	1349159150	18900	18920	18920	18900	113
324	20240426	134900	1347021600	18920	18900	18920	18900	367
325	20240426	134800	1340085280	18900	18920	18920	18900	4
326	20240426	134700	1340009660	18920	18920	18920	18920	0
327	20240426	134600	1340009660	18920	18950	18950	18920	429
328	20240426	134500	1331884390	18940	18940	18940	18940	0
329	20240426	134400	1331884390	18940	18910	18940	18910	201
330	20240426	134300	1328080610	18900	18900	18900	18900	18
331	20240426	134200	1327740410	18910	18910	18910	18900	355
332	20240426	134100	1321027410	18910	18940	18940	18910	174
333	20240426	134000	1317734470	18940	18940	18940	18940	31
334	20240426	133900	1317147330	18940	18940	18940	18940	555
335	20240426	133800	1306635630	18970	18970	18990	18970	1007
336	20240426	133700	1287532480	18970	18940	18970	18940	36
337	20240426	133600	1286850410	18940	18920	18940	18920	135
338	20240426	133500	1284295450	18920	18920	18920	18900	125
339	20240426	133400	1281931670	18920	18920	18920	18920	0
340	20240426	133300	1281931670	18920	18920	18920	18920	40
341	20240426	133200	1281174870	18920	18920	18920	18920	52
342	20240426	133100	1280191030	18930	18930	18930	18920	106
343	20240426	133000	1278185160	18930	18980	18980	18930	50
344	20240426	132900	1277238410	18960	18980	18980	18960	111
345	20240426	132800	1275131850	18950	18970	18980	18950	361
346	20240426	132700	1268289520	18990	18970	18990	18970	47
347	20240426	132600	1267397910	19000	19000	19000	18990	697
348	20240426	132500	1254155850	19000	18930	19000	18920	1619
349	20240426	132400	1223431110	18920	18890	18920	18890	588
350	20240426	132300	1212316420	18880	18850	18880	18850	81
351	20240426	132200	1210788710	18850	18840	18850	18840	96
352	20240426	132100	1208979140	18840	18840	18840	18830	26
353	20240426	132000	1208489310	18840	18840	18840	18840	51
354	20240426	131900	1207528470	18830	18830	18830	18830	152
355	20240426	131800	1204666310	18820	18830	18830	18820	14
356	20240426	131700	1204402740	18830	18830	18830	18830	0
357	20240426	131600	1204402740	18830	18830	18830	18830	0
358	20240426	131500	1204402740	18830	18830	18830	18830	33
359	20240426	131400	1203781350	18820	18830	18830	18820	7
360	20240426	131300	1203649580	18830	18830	18830	18830	1
361	20240426	131200	1203630750	18820	18830	18830	18820	110
362	20240426	131100	1201560450	18830	18830	18840	18830	72
363	20240426	131000	1200204680	18820	18830	18830	18820	7
364	20240426	130900	1200072890	18820	18830	18830	18820	60
365	20240426	130800	1198943190	18820	18820	18820	18820	0
366	20240426	130700	1198943190	18820	18830	18830	18820	7
367	20240426	130600	1198811400	18840	18840	18840	18840	143
368	20240426	130500	1196117280	18840	18820	18840	18820	213
369	20240426	130400	1192108460	18810	18810	18820	18810	90
370	20240426	130300	1190414860	18820	18820	18820	18820	20
371	20240426	130200	1190038460	18810	18810	18810	18810	0
372	20240426	130100	1190038460	18810	18810	18810	18810	0
373	20240426	130000	1190038460	18810	18830	18830	18810	285
374	20240426	125900	1184677350	18830	18780	18830	18780	112
375	20240426	125800	1182572810	18770	18780	18790	18770	109
376	20240426	125700	1180525830	18770	18770	18770	18770	3
377	20240426	125600	1180469520	18770	18770	18770	18770	133
378	20240426	125500	1177973110	18760	18770	18770	18760	7
379	20240426	125400	1177841770	18760	18760	18760	18760	3
380	20240426	125300	1177785490	18760	18770	18770	18760	56
381	20240426	125200	1176734430	18760	18760	18760	18760	0
382	20240426	125100	1176734430	18760	18770	18770	18760	5
383	20240426	125000	1176640620	18770	18770	18770	18760	39
384	20240426	124900	1175908630	18760	18760	18760	18760	103
385	20240426	124800	1173976350	18760	18760	18760	18760	179
386	20240426	124700	1170618310	18760	18770	18770	18760	6
387	20240426	124600	1170505740	18770	18760	18770	18760	23
388	20240426	124500	1170074060	18760	18770	18770	18760	95
389	20240426	124400	1168291760	18770	18770	18770	18770	3
390	20240426	124300	1168235450	18760	18760	18760	18760	5
391	20240426	124200	1168141650	18760	18780	18780	18760	26
392	20240426	124100	1167653870	18780	18760	18780	18750	36
393	20240426	124000	1166978480	18760	18760	18760	18760	3
394	20240426	123900	1166922200	18750	18770	18770	18750	595
395	20240426	123800	1155762810	18760	18790	18790	18760	24
396	20240426	123700	1155312000	18790	18790	18790	18750	517
397	20240426	123600	1145610640	18790	18790	18790	18790	560
398	20240426	123500	1135088240	18800	18800	18800	18790	56
399	20240426	123400	1134035480	18800	18790	18800	18790	6
400	20240426	123300	1133922720	18790	18790	18790	18790	4
401	20240426	123200	1133847560	18790	18790	18790	18790	1
402	20240426	123100	1133828770	18790	18800	18800	18790	6
403	20240426	123000	1133716020	18790	18790	18790	18790	3
404	20240426	122900	1133659650	18790	18790	18790	18790	5
405	20240426	122800	1133565700	18800	18800	18800	18800	67
406	20240426	122700	1132306100	18790	18800	18800	18790	119
407	20240426	122600	1130068940	18800	18820	18820	18800	46
408	20240426	122500	1129203600	18820	18790	18820	18790	23
409	20240426	122400	1128770830	18790	18790	18790	18790	8
410	20240426	122300	1128620510	18790	18790	18790	18790	4
411	20240426	122200	1128545350	18800	18840	18840	18800	422
412	20240426	122100	1120602330	18850	18860	18870	18850	1601
413	20240426	122000	1090408390	18860	18860	18860	18860	3
414	20240426	121900	1090351810	18860	18870	18870	18860	95
415	20240426	121800	1088560100	18860	18860	18860	18860	27
416	20240426	121700	1088050880	18860	18860	18860	18860	3
417	20240426	121600	1087994300	18870	18870	18870	18870	1
418	20240426	121500	1087975430	18860	18860	18860	18860	5
419	20240426	121400	1087881130	18860	18870	18870	18860	4
420	20240426	121300	1087805680	18860	18860	18870	18860	81
421	20240426	121200	1086277670	18870	18870	18870	18860	21
422	20240426	121100	1085881510	18860	18860	18860	18860	5
423	20240426	121000	1085787210	18860	18870	18870	18860	18
424	20240426	120900	1085447600	18870	18860	18870	18860	59
425	20240426	120800	1084334830	18870	18870	18870	18870	10
426	20240426	120700	1084146130	18860	18870	18870	18860	60
427	20240426	120600	1083013980	18870	18870	18870	18870	4
428	20240426	120500	1082938500	18870	18870	18870	18870	23
429	20240426	120400	1082504490	18860	18850	18870	18850	210
430	20240426	120300	1078543510	18850	18860	18860	18850	20
431	20240426	120200	1078166350	18860	18850	18860	18850	25
432	20240426	120100	1077694900	18850	18850	18860	18850	158
433	20240426	120000	1074715770	18850	18860	18860	18850	5
434	20240426	115900	1074621500	18850	18860	18860	18850	36
435	20240426	115800	1073942890	18860	18820	18860	18820	568
436	20240426	115700	1063232270	18820	18790	18820	18780	124
437	20240426	115600	1060902850	18850	18790	18860	18790	521
438	20240426	115500	1051083910	18840	18770	18840	18770	27
439	20240426	115400	1050577050	18780	18830	18840	18780	9110
440	20240426	115300	879243970	18840	18830	18840	18830	28
441	20240426	115200	878716480	18840	18830	18840	18830	83
442	20240426	115100	877153350	18840	18830	18840	18830	6
443	20240426	115000	877040360	18830	18820	18830	18820	52
444	20240426	114900	876061230	18850	18820	18850	18820	16
445	20240426	114800	875759780	18810	18810	18810	18810	302
446	20240426	114700	870079160	18810	18850	18850	18810	1118
447	20240426	114600	849016110	18850	18840	18850	18840	5
448	20240426	114500	848921900	18850	18840	18850	18840	7
449	20240426	114400	848790000	18840	18820	18840	18810	865
450	20240426	114300	832508320	18810	18820	18820	18810	20
451	20240426	114200	832132110	18810	18810	18810	18810	14
452	20240426	114100	831868770	18820	18810	18820	18810	18
453	20240426	114000	831530060	18820	18820	18820	18810	155
454	20240426	113900	828614020	18830	18840	18840	18820	197
455	20240426	113800	824905010	18840	18840	18840	18830	9
456	20240426	113700	824735510	18840	18830	18840	18830	92
457	20240426	113600	823002380	18840	18830	18840	18830	25
458	20240426	113500	822531590	18830	18840	18840	18830	54
459	20240426	113400	821514270	18840	18830	18840	18830	5
460	20240426	113300	821420110	18830	18830	18830	18830	8
461	20240426	113200	821269470	18840	18840	18840	18840	1
462	20240426	113100	821250630	18830	18830	18830	18830	4
463	20240426	113000	821175310	18840	18830	18840	18830	108
464	20240426	112900	819140650	18830	18830	18830	18830	7
465	20240426	112800	819008840	18840	18840	18840	18840	1
466	20240426	112700	818990000	18840	18840	18840	18830	119
467	20240426	112600	816748080	18840	18850	18850	18840	112
468	20240426	112500	814637230	18850	18850	18850	18850	25
469	20240426	112400	814165980	18860	18870	18870	18860	116
470	20240426	112300	811978210	18860	18860	18860	18860	63
471	20240426	112200	810790030	18870	18860	18870	18860	26
472	20240426	112100	810299660	18870	18870	18870	18870	8
473	20240426	112000	810148700	18860	18900	18900	18860	1158
474	20240426	111900	788262870	18930	18910	18930	18900	652
475	20240426	111800	775938200	18930	18910	18930	18910	142
476	20240426	111700	773250400	18930	18920	18930	18920	48
477	20240426	111600	772342230	18920	18920	18920	18920	22
478	20240426	111500	771925990	18920	18930	18930	18920	75
479	20240426	111400	770506880	18930	18920	18930	18920	40
480	20240426	111300	769750070	18920	18930	18930	18920	120
481	20240426	111200	767478660	18910	18910	18920	18910	145
482	20240426	111100	764736370	18910	18910	18910	18900	142
483	20240426	111000	762052270	18900	18910	18910	18900	24
484	20240426	110900	761598660	18900	18900	18900	18900	340
485	20240426	110800	755172660	18860	18890	18890	18860	83
486	20240426	110700	753604940	18880	18890	18900	18860	738
487	20240426	110600	739666540	18880	18870	18880	18870	376
488	20240426	110500	732570400	18870	18870	18870	18860	566
489	20240426	110400	721894950	18860	18850	18880	18850	336
490	20240426	110300	715559660	18850	18850	18850	18850	64
491	20240426	110200	714353260	18860	18850	18860	18850	146
492	20240426	110100	711600680	18850	18830	18850	18830	609
493	20240426	110000	700122890	18810	18840	18850	18810	946
494	20240426	105900	682300730	18840	18880	18880	18840	109
495	20240426	105800	680243120	18880	18840	18880	18840	6
496	20240426	105700	680130040	18840	18840	18840	18840	0
497	20240426	105600	680130040	18840	18880	18880	18840	5
498	20240426	105500	680035760	18840	18850	18850	18840	90
499	20240426	105400	678339570	18850	18850	18880	18850	19
500	20240426	105300	677981390	18850	18850	18850	18850	30
501	20240426	105200	677415890	18840	18890	18890	18840	41
502	20240426	105100	676643400	18840	18850	18890	18840	108
503	20240426	105000	674605000	18850	18840	18850	18840	101
504	20240426	104900	672701190	18840	18820	18840	18820	360
505	20240426	104800	665921750	18810	18810	18820	18810	48
506	20240426	104700	665018640	18810	18810	18810	18810	5
507	20240426	104600	664924590	18820	18810	18820	18810	9
508	20240426	104500	664755240	18820	18800	18820	18800	136
509	20240426	104400	662197530	18800	18810	18810	18800	459
510	20240426	104300	653567790	18810	18810	18820	18810	70
511	20240426	104200	652250980	18820	18810	18820	18810	5
512	20240426	104100	652156920	18820	18810	18820	18810	87
513	20240426	104000	650520380	18800	18790	18800	18790	215
514	20240426	103900	646478430	18790	18800	18800	18790	257
515	20240426	103800	641646870	18800	18800	18800	18800	3
516	20240426	103700	641590470	18810	18810	18810	18810	1
517	20240426	103600	641571660	18800	18800	18800	18800	4
518	20240426	103500	641496460	18800	18810	18810	18800	6
519	20240426	103400	641383650	18800	18800	18800	18800	16
520	20240426	103300	641082850	18810	18810	18810	18810	1
521	20240426	103200	641064040	18810	18800	18810	18800	5
522	20240426	103100	640970020	18810	18820	18820	18810	59
523	20240426	103000	639860220	18810	18810	18810	18810	4
524	20240426	102900	639784980	18820	18820	18820	18820	20
525	20240426	102800	639408580	18810	18820	18820	18810	7
526	20240426	102700	639276900	18810	18810	18810	18810	54
527	20240426	102600	638261160	18820	18810	18820	18810	75
528	20240426	102500	636850400	18820	18820	18820	18820	76
529	20240426	102400	635420080	18800	18810	18820	18800	633
530	20240426	102300	623514060	18810	18760	18810	18760	125
531	20240426	102200	621164510	18760	18740	18760	18740	168
532	20240426	102100	618015530	18740	18750	18750	18740	12
533	20240426	102000	617790640	18750	18760	18760	18740	19
534	20240426	101900	617434410	18740	18760	18760	18740	928
535	20240426	101800	600039940	18760	18770	18790	18760	1556
536	20240426	101700	570838950	18800	18800	18800	18760	718
537	20240426	101600	557352110	18800	18800	18810	18800	119
538	20240426	101500	555114890	18800	18810	18810	18800	99
539	20240426	101400	553253670	18810	18840	18840	18810	288
540	20240426	101300	547830850	18840	18890	18890	18840	578
541	20240426	101200	536924360	18890	18890	18890	18890	65
542	20240426	101100	535696510	18910	18890	18910	18890	75
543	20240426	101000	534279090	18890	18900	18910	18890	156
544	20240426	100900	531331110	18890	18920	18920	18890	2043
545	20240426	100800	492706880	18920	18920	18920	18920	25
546	20240426	100700	492233880	18920	18910	18920	18910	120
547	20240426	100600	489964580	18900	18930	18930	18900	3287
548	20240426	100500	427744420	18930	18930	18930	18930	13
549	20240426	100400	427498330	18930	18940	18940	18930	19
550	20240426	100300	427138630	18940	18940	18940	18930	21
551	20240426	100200	426740980	18930	18910	18950	18910	346
552	20240426	100100	420194450	18920	18920	18920	18920	5
553	20240426	100000	420099850	18910	18910	18920	18910	47
554	20240426	095900	419211070	18900	18910	18910	18900	40
555	20240426	095800	418454840	18900	18900	18900	18900	104
556	20240426	095700	416489240	18910	18900	18910	18900	28
557	20240426	095600	415960020	18920	18900	18920	18900	444
558	20240426	095500	407567570	18900	18900	18900	18890	209
559	20240426	095400	403619180	18900	18890	18900	18890	50
560	20240426	095300	402674230	18900	18910	18910	18900	39
561	20240426	095200	401937020	18900	18910	18910	18900	111
562	20240426	095100	399838050	18900	18890	18900	18890	864
563	20240426	095000	383516700	18900	18890	18900	18890	8
564	20240426	094900	383365550	18900	18900	18900	18900	41
565	20240426	094800	382590650	18900	18900	18900	18890	100
566	20240426	094700	380700710	18910	18900	18910	18890	218
567	20240426	094600	376579420	18890	18880	18890	18880	124
568	20240426	094500	374238140	18870	18870	18880	18870	35
569	20240426	094400	373577630	18880	18890	18890	18860	379
570	20240426	094300	366422130	18900	18880	18900	18850	61
571	20240426	094200	365270770	18880	18870	18880	18870	99
572	20240426	094100	363401750	18870	18860	18880	18860	52
573	20240426	094000	362420510	18850	18860	18880	18850	71
574	20240426	093900	361081160	18860	18850	18870	18850	69
575	20240426	093800	359779850	18860	18830	18860	18830	68
576	20240426	093700	358498740	18830	18850	18850	18830	75
577	20240426	093600	357085780	18850	18850	18850	18830	25
578	20240426	093500	356614610	18850	18820	18850	18800	283
579	20240426	093400	351291480	18830	18850	18850	18830	29
580	20240426	093300	350745030	18830	18840	18840	18830	154
581	20240426	093200	347845190	18840	18870	18870	18840	1403
582	20240426	093100	321410990	18880	18850	18900	18850	84
583	20240426	093000	319824820	18850	18880	18880	18840	355
584	20240426	092900	313131490	18850	18870	18870	18850	506
585	20240426	092800	303588380	18870	18870	18870	18870	135
586	20240426	092700	301040930	18870	18850	18870	18850	96
587	20240426	092600	299230070	18850	18900	18900	18840	813
588	20240426	092500	283901650	18900	18840	18900	18840	174
589	20240426	092400	280618340	18820	18840	18850	18820	580
590	20240426	092300	269696390	18820	18860	18860	18800	190
591	20240426	092200	266117760	18870	18860	18870	18860	51
592	20240426	092100	265155500	18860	18820	18900	18810	1129
593	20240426	092000	243820510	18800	18810	18820	18800	70
594	20240426	091900	242503760	18810	18810	18810	18810	148
595	20240426	091800	239719880	18810	18800	18810	18800	166
596	20240426	091700	236598240	18790	18750	18800	18750	931
597	20240426	091600	219124310	18750	18750	18760	18740	159
598	20240426	091500	216143250	18750	18760	18760	18730	300
599	20240426	091400	210517530	18810	18760	18810	18760	56
600	20240426	091300	209466470	18750	18810	18810	18750	235
601	20240426	091200	205050930	18800	18800	18800	18800	3
602	20240426	091100	204994530	18800	18790	18810	18790	220
603	20240426	091000	200858040	18790	18730	18800	18730	101
604	20240426	090900	198964940	18730	18730	18730	18730	56
605	20240426	090800	197916060	18730	18720	18800	18720	96
606	20240426	090700	196118800	18720	18710	18810	18710	509
607	20240426	090600	186585350	18700	18710	18770	18700	956
608	20240426	090500	168677330	18720	18710	18760	18710	247
609	20240426	090400	164052190	18710	18720	18730	18710	1126
610	20240426	090300	142977600	18730	18760	18800	18720	3529
611	20240426	090200	76781520	18760	18800	18810	18750	403
612	20240426	090100	69210110	18810	18920	18920	18790	1950
613	20240426	090000	32405710	18930	19100	19100	18930	1701