KissMeData/006980/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	184800	16623830	19270	19270	19270	19270	63
3	20240425	184700	16623830	19270	19270	19270	19270	0
4	20240425	184600	16623830	19270	19270	19270	19270	0
5	20240425	184500	16623830	19270	19270	19270	19270	0
6	20240425	184400	16623830	19270	19270	19270	19270	0
7	20240425	184300	16623830	19270	19270	19270	19270	0
8	20240425	184200	16623830	19270	19270	19270	19270	0
9	20240425	184100	16623830	19270	19270	19270	19270	0
10	20240425	184000	16623830	19270	19270	19270	19270	0
11	20240425	183900	16623830	19270	19270	19270	19270	0
12	20240425	183800	16623830	19270	19270	19270	19270	0
13	20240425	183700	16623830	19270	19270	19270	19270	0
14	20240425	183600	16623830	19270	19270	19270	19270	0
15	20240425	183500	16623830	19270	19270	19270	19270	0
16	20240425	183400	16623830	19270	19270	19270	19270	0
17	20240425	183300	16623830	19270	19270	19270	19270	0
18	20240425	183200	16623830	19270	19270	19270	19270	0
19	20240425	183100	16623830	19270	19270	19270	19270	0
20	20240425	183000	16623830	19270	19270	19270	19270	0
21	20240425	182900	16623830	19270	19270	19270	19270	0
22	20240425	182800	16623830	19270	19270	19270	19270	0
23	20240425	182700	16623830	19270	19270	19270	19270	0
24	20240425	182600	16623830	19270	19270	19270	19270	0
25	20240425	182500	16623830	19270	19270	19270	19270	0
26	20240425	182400	16623830	19270	19270	19270	19270	0
27	20240425	182300	16623830	19270	19270	19270	19270	0
28	20240425	182200	16623830	19270	19270	19270	19270	0
29	20240425	182100	16623830	19270	19270	19270	19270	0
30	20240425	182000	16623830	19270	19270	19270	19270	0
31	20240425	181900	16623830	19270	19270	19270	19270	0
32	20240425	181800	16623830	19270	19270	19270	19270	63
33	20240425	181700	16623830	19270	19270	19270	19270	0
34	20240425	181600	16623830	19270	19270	19270	19270	0
35	20240425	181500	16623830	19270	19270	19270	19270	0
36	20240425	181400	16623830	19270	19270	19270	19270	0
37	20240425	181300	16623830	19270	19270	19270	19270	0
38	20240425	181200	16623830	19270	19270	19270	19270	0
39	20240425	181100	16623830	19270	19270	19270	19270	0
40	20240425	181000	16623830	19270	19270	19270	19270	0
41	20240425	180900	16623830	19270	19270	19270	19270	0
42	20240425	180800	16623830	19270	19270	19270	19270	0
43	20240425	180700	16623830	19270	19270	19270	19270	0
44	20240425	180600	16623830	19270	19270	19270	19270	0
45	20240425	180500	16623830	19270	19270	19270	19270	0
46	20240425	180400	16623830	19270	19270	19270	19270	0
47	20240425	180300	16623830	19270	19270	19270	19270	0
48	20240425	180200	16623830	19270	19270	19270	19270	0
49	20240425	180100	16623830	19270	19270	19270	19270	0
50	20240425	180000	16623830	19270	19270	19270	19270	0
51	20240425	175900	16623830	19270	19270	19270	19270	0
52	20240425	175800	16623830	19270	19270	19270	19270	0
53	20240425	175700	16623830	19270	19270	19270	19270	0
54	20240425	175600	16623830	19270	19270	19270	19270	0
55	20240425	175500	16623830	19270	19270	19270	19270	0
56	20240425	175400	16623830	19270	19270	19270	19270	0
57	20240425	175300	16623830	19270	19270	19270	19270	0
58	20240425	175200	16623830	19270	19270	19270	19270	0
59	20240425	175100	16623830	19270	19270	19270	19270	0
60	20240425	175000	16623830	19270	19270	19270	19270	0
61	20240425	174900	16623830	19270	19270	19270	19270	0
62	20240425	174800	16623830	19270	19270	19270	19270	63
63	20240425	174700	16623830	19270	19270	19270	19270	0
64	20240425	174600	16623830	19270	19270	19270	19270	0
65	20240425	174500	16623830	19270	19270	19270	19270	0
66	20240425	174400	16623830	19270	19270	19270	19270	0
67	20240425	174300	16623830	19270	19270	19270	19270	0
68	20240425	174200	16623830	19270	19270	19270	19270	0
69	20240425	174100	16623830	19270	19270	19270	19270	0
70	20240425	174000	16623830	19270	19270	19270	19270	0
71	20240425	173900	16623830	19270	19270	19270	19270	0
72	20240425	173800	16623830	19270	19270	19270	19270	0
73	20240425	173700	16623830	19270	19270	19270	19270	0
74	20240425	173600	16623830	19270	19270	19270	19270	0
75	20240425	173500	16623830	19270	19270	19270	19270	0
76	20240425	173400	16623830	19270	19270	19270	19270	0
77	20240425	173300	16623830	19270	19270	19270	19270	0
78	20240425	173200	16623830	19270	19270	19270	19270	0
79	20240425	173100	16623830	19270	19270	19270	19270	0
80	20240425	173000	16623830	19270	19270	19270	19270	0
81	20240425	172900	16623830	19270	19270	19270	19270	0
82	20240425	172800	16623830	19270	19270	19270	19270	0
83	20240425	172700	16623830	19270	19270	19270	19270	0
84	20240425	172600	16623830	19270	19270	19270	19270	0
85	20240425	172500	16623830	19270	19270	19270	19270	0
86	20240425	172400	16623830	19270	19270	19270	19270	0
87	20240425	172300	16623830	19270	19270	19270	19270	0
88	20240425	172200	16623830	19270	19270	19270	19270	0
89	20240425	172100	16623830	19270	19270	19270	19270	0
90	20240425	172000	16623830	19270	19270	19270	19270	0
91	20240425	171900	16623830	19270	19270	19270	19270	0
92	20240425	171800	16623830	19270	19270	19270	19270	63
93	20240425	171700	16623830	19270	19270	19270	19270	0
94	20240425	171600	16623830	19270	19270	19270	19270	0
95	20240425	171500	16623830	19270	19270	19270	19270	0
96	20240425	171400	16623830	19270	19270	19270	19270	0
97	20240425	171300	16623830	19270	19270	19270	19270	0
98	20240425	171200	16623830	19270	19270	19270	19270	0
99	20240425	171100	16623830	19270	19270	19270	19270	0
100	20240425	171000	16623830	19270	19270	19270	19270	0
101	20240425	170900	16623830	19270	19270	19270	19270	0
102	20240425	170800	16623830	19270	19270	19270	19270	0
103	20240425	170700	16623830	19270	19270	19270	19270	0
104	20240425	170600	16623830	19270	19270	19270	19270	0
105	20240425	170500	16623830	19270	19270	19270	19270	0
106	20240425	170400	16623830	19270	19270	19270	19270	0
107	20240425	170300	16623830	19270	19270	19270	19270	0
108	20240425	170200	16623830	19270	19270	19270	19270	0
109	20240425	170100	16623830	19270	19270	19270	19270	0
110	20240425	170000	16623830	19270	19270	19270	19270	0
111	20240425	165900	16623830	19270	19270	19270	19270	0
112	20240425	165800	16623830	19270	19270	19270	19270	0
113	20240425	165700	16623830	19270	19270	19270	19270	0
114	20240425	165600	16623830	19270	19270	19270	19270	0
115	20240425	165500	16623830	19270	19270	19270	19270	0
116	20240425	165400	16623830	19270	19270	19270	19270	0
117	20240425	165300	16623830	19270	19270	19270	19270	0
118	20240425	165200	16623830	19270	19270	19270	19270	0
119	20240425	165100	16623830	19270	19270	19270	19270	0
120	20240425	165000	16623830	19270	19270	19270	19270	0
121	20240425	164900	16623830	19270	19270	19270	19270	0
122	20240425	164800	16623830	19270	19270	19270	19270	63
123	20240425	164700	16623830	19270	19270	19270	19270	0
124	20240425	164600	16623830	19270	19270	19270	19270	0
125	20240425	164500	16623830	19270	19270	19270	19270	0
126	20240425	164400	16623830	19270	19270	19270	19270	0
127	20240425	164300	16623830	19270	19270	19270	19270	0
128	20240425	164200	16623830	19270	19270	19270	19270	0
129	20240425	164100	16623830	19270	19270	19270	19270	0
130	20240425	164000	16623830	19270	19270	19270	19270	0
131	20240425	163900	16623830	19270	19270	19270	19270	0
132	20240425	163800	16623830	19270	19270	19270	19270	0
133	20240425	163700	16623830	19270	19270	19270	19270	0
134	20240425	163600	16623830	19270	19270	19270	19270	0
135	20240425	163500	16623830	19270	19270	19270	19270	0
136	20240425	163400	16623830	19270	19270	19270	19270	0
137	20240425	163300	16623830	19270	19270	19270	19270	0
138	20240425	163200	16623830	19270	19270	19270	19270	0
139	20240425	163100	16623830	19270	19270	19270	19270	0
140	20240425	163000	16623830	19270	19270	19270	19270	0
141	20240425	162900	16623830	19270	19270	19270	19270	0
142	20240425	162800	16623830	19270	19270	19270	19270	0
143	20240425	162700	16623830	19270	19270	19270	19270	0
144	20240425	162600	16623830	19270	19270	19270	19270	0
145	20240425	162500	16623830	19270	19270	19270	19270	0
146	20240425	162400	16623830	19270	19270	19270	19270	0
147	20240425	162300	16623830	19270	19270	19270	19270	0
148	20240425	162200	16623830	19270	19270	19270	19270	0
149	20240425	162100	16623830	19270	19270	19270	19270	0
150	20240425	162000	16623830	19270	19270	19270	19270	0
151	20240425	161900	16623830	19270	19270	19270	19270	0
152	20240425	161800	16623830	19270	19270	19270	19270	63
153	20240425	161700	16623830	19270	19270	19270	19270	0
154	20240425	161600	16623830	19270	19270	19270	19270	0
155	20240425	161500	16623830	19270	19270	19270	19270	0
156	20240425	161400	16623830	19270	19270	19270	19270	0
157	20240425	161300	16623830	19270	19270	19270	19270	0
158	20240425	161200	16623830	19270	19270	19270	19270	0
159	20240425	161100	16623830	19270	19270	19270	19270	0
160	20240425	161000	16623830	19270	19270	19270	19270	0
161	20240425	160900	16623830	19270	19270	19270	19270	0
162	20240425	160800	16623830	19270	19270	19270	19270	0
163	20240425	160700	16623830	19270	19270	19270	19270	0
164	20240425	160600	16623830	19270	19270	19270	19270	0
165	20240425	160500	16623830	19270	19270	19270	19270	0
166	20240425	160400	16623830	19270	19270	19270	19270	0
167	20240425	160300	16623830	19270	19270	19270	19270	0
168	20240425	160200	16623830	19270	19270	19270	19270	0
169	20240425	160100	16623830	19270	19270	19270	19270	0
170	20240425	160000	16623830	19270	19270	19270	19270	0
171	20240425	155900	16623830	19270	19270	19270	19270	0
172	20240425	155800	16623830	19270	19270	19270	19270	0
173	20240425	155700	16623830	19270	19270	19270	19270	0
174	20240425	155600	16623830	19270	19270	19270	19270	0
175	20240425	155500	16623830	19270	19270	19270	19270	0
176	20240425	155400	16623830	19270	19270	19270	19270	0
177	20240425	155300	16623830	19270	19270	19270	19270	0
178	20240425	155200	16623830	19270	19270	19270	19270	0
179	20240425	155100	16623830	19270	19270	19270	19270	0
180	20240425	155000	16623830	19270	19270	19270	19270	0
181	20240425	154900	16623830	19270	19270	19270	19270	0
182	20240425	154800	16623830	19270	19270	19270	19270	63
183	20240425	154700	16623830	19270	19270	19270	19270	0
184	20240425	154600	16623830	19270	19270	19270	19270	0
185	20240425	154500	16623830	19270	19270	19270	19270	0
186	20240425	154400	16623830	19270	19270	19270	19270	0
187	20240425	154300	16623830	19270	19270	19270	19270	0
188	20240425	154200	16623830	19270	19270	19270	19270	0
189	20240425	154100	16623830	19270	19270	19270	19270	0
190	20240425	154000	16623830	19270	19270	19270	19270	0
191	20240425	153900	16623830	19270	19270	19270	19270	0
192	20240425	153800	16623830	19270	19270	19270	19270	0
193	20240425	153700	16623830	19270	19270	19270	19270	0
194	20240425	153600	16623830	19270	19270	19270	19270	0
195	20240425	153500	16623830	19270	19270	19270	19270	0
196	20240425	153400	16623830	19270	19270	19270	19270	0
197	20240425	153300	16623830	19270	19270	19270	19270	0
198	20240425	153200	16623830	19270	19270	19270	19270	0
199	20240425	153100	16623830	19270	19270	19270	19270	0
200	20240425	153000	16623830	19270	19270	19270	19270	63
201	20240425	152900	15409820	19250	19250	19250	19250	0
202	20240425	152800	15409820	19250	19250	19250	19250	0
203	20240425	152700	15409820	19250	19250	19250	19250	0
204	20240425	152600	15409820	19250	19250	19250	19250	0
205	20240425	152500	15409820	19250	19250	19250	19250	0
206	20240425	152400	15409820	19250	19250	19250	19250	0
207	20240425	152300	15409820	19250	19250	19250	19250	0
208	20240425	152200	15409820	19250	19250	19250	19250	0
209	20240425	152100	15409820	19250	19250	19250	19250	0
210	20240425	152000	15409820	19250	19250	19250	19250	0
211	20240425	151900	15409820	19250	19250	19250	19250	0
212	20240425	151800	15409820	19250	19250	19250	19250	6
213	20240425	151700	15294320	19250	19250	19250	19250	0
214	20240425	151600	15294320	19250	19250	19250	19250	2
215	20240425	151500	15255820	19270	19270	19270	19270	0
216	20240425	151400	15255820	19270	19270	19270	19270	0
217	20240425	151300	15255820	19270	19270	19270	19270	0
218	20240425	151200	15255820	19270	19270	19270	19270	0
219	20240425	151100	15255820	19270	19270	19270	19270	0
220	20240425	151000	15255820	19270	19270	19270	19270	0
221	20240425	150900	15255820	19270	19270	19270	19270	0
222	20240425	150800	15255820	19270	19270	19270	19270	0
223	20240425	150700	15255820	19270	19270	19270	19270	0
224	20240425	150600	15255820	19270	19270	19270	19270	1
225	20240425	150500	15236550	19270	19270	19270	19270	0
226	20240425	150400	15236550	19270	19270	19270	19270	0
227	20240425	150300	15236550	19270	19270	19270	19270	0
228	20240425	150200	15236550	19270	19270	19270	19270	0
229	20240425	150100	15236550	19270	19270	19270	19270	0
230	20240425	150000	15236550	19270	19270	19270	19270	0
231	20240425	145900	15236550	19270	19270	19270	19270	0
232	20240425	145800	15236550	19270	19270	19270	19270	0
233	20240425	145700	15236550	19270	19270	19270	19270	0
234	20240425	145600	15236550	19270	19270	19270	19270	2
235	20240425	145500	15198010	19260	19260	19260	19260	0
236	20240425	145400	15198010	19260	19260	19260	19260	0
237	20240425	145300	15198010	19260	19260	19260	19260	0
238	20240425	145200	15198010	19260	19260	19260	19260	0
239	20240425	145100	15198010	19260	19260	19260	19260	3
240	20240425	145000	15140230	19260	19260	19260	19260	0
241	20240425	144900	15140230	19260	19260	19260	19260	0
242	20240425	144800	15140230	19260	19260	19260	19260	0
243	20240425	144700	15140230	19260	19260	19260	19260	5
244	20240425	144600	15043930	19260	19260	19260	19260	0
245	20240425	144500	15043930	19260	19260	19260	19260	1
246	20240425	144400	15024670	19260	19260	19260	19260	0
247	20240425	144300	15024670	19260	19260	19260	19260	0
248	20240425	144200	15024670	19260	19260	19260	19260	0
249	20240425	144100	15024670	19260	19260	19260	19260	1
250	20240425	144000	15005410	19260	19260	19260	19260	0
251	20240425	143900	15005410	19260	19260	19260	19260	0
252	20240425	143800	15005410	19260	19260	19260	19260	0
253	20240425	143700	15005410	19260	19260	19260	19260	0
254	20240425	143600	15005410	19260	19260	19260	19260	1
255	20240425	143500	14986150	19260	19260	19260	19260	0
256	20240425	143400	14986150	19260	19260	19260	19260	3
257	20240425	143300	14928370	19270	19270	19270	19270	0
258	20240425	143200	14928370	19270	19270	19270	19270	0
259	20240425	143100	14928370	19270	19270	19270	19270	0
260	20240425	143000	14928370	19270	19270	19270	19270	0
261	20240425	142900	14928370	19270	19270	19270	19270	0
262	20240425	142800	14928370	19270	19270	19270	19270	0
263	20240425	142700	14928370	19270	19270	19270	19270	0
264	20240425	142600	14928370	19270	19270	19270	19270	0
265	20240425	142500	14928370	19270	19270	19270	19270	0
266	20240425	142400	14928370	19270	19270	19270	19270	0
267	20240425	142300	14928370	19270	19270	19270	19270	0
268	20240425	142200	14928370	19270	19270	19270	19270	0
269	20240425	142100	14928370	19270	19270	19270	19270	0
270	20240425	142000	14928370	19270	19270	19270	19270	0
271	20240425	141900	14928370	19270	19270	19270	19270	0
272	20240425	141800	14928370	19270	19270	19270	19270	0
273	20240425	141700	14928370	19270	19270	19270	19270	3
274	20240425	141600	14870560	19270	19270	19270	19270	0
275	20240425	141500	14870560	19270	19270	19270	19270	0
276	20240425	141400	14870560	19270	19270	19270	19270	0
277	20240425	141300	14870560	19270	19270	19270	19270	0
278	20240425	141200	14870560	19270	19270	19270	19270	0
279	20240425	141100	14870560	19270	19270	19270	19270	0
280	20240425	141000	14870560	19270	19270	19270	19270	0
281	20240425	140900	14870560	19270	19270	19270	19270	0
282	20240425	140800	14870560	19270	19270	19270	19270	0
283	20240425	140700	14870560	19270	19270	19270	19270	0
284	20240425	140600	14870560	19270	19270	19270	19270	0
285	20240425	140500	14870560	19270	19270	19270	19270	0
286	20240425	140400	14870560	19270	19270	19270	19270	0
287	20240425	140300	14870560	19270	19270	19270	19270	0
288	20240425	140200	14870560	19270	19270	19270	19270	10
289	20240425	140100	14677860	19270	19270	19270	19270	1
290	20240425	140000	14658590	19270	19270	19270	19270	3
291	20240425	135900	14600780	19250	19250	19250	19250	0
292	20240425	135800	14600780	19250	19250	19250	19250	0
293	20240425	135700	14600780	19250	19250	19250	19250	0
294	20240425	135600	14600780	19250	19250	19250	19250	67
295	20240425	135500	13311030	19250	19250	19250	19250	0
296	20240425	135400	13311030	19250	19250	19250	19250	0
297	20240425	135300	13311030	19250	19250	19250	19250	0
298	20240425	135200	13311030	19250	19250	19250	19250	0
299	20240425	135100	13311030	19250	19250	19250	19250	0
300	20240425	135000	13311030	19250	19250	19250	19250	0
301	20240425	134900	13311030	19250	19250	19250	19250	49
302	20240425	134800	12367780	19270	19270	19270	19270	0
303	20240425	134700	12367780	19270	19270	19270	19270	0
304	20240425	134600	12367780	19270	19270	19270	19270	12
305	20240425	134500	12136540	19270	19270	19270	19270	0
306	20240425	134400	12136540	19270	19270	19270	19270	0
307	20240425	134300	12136540	19270	19270	19270	19270	3
308	20240425	134200	12078730	19250	19250	19250	19250	0
309	20240425	134100	12078730	19250	19250	19250	19250	0
310	20240425	134000	12078730	19250	19250	19250	19250	0
311	20240425	133900	12078730	19250	19250	19250	19250	0
312	20240425	133800	12078730	19250	19250	19250	19250	2
313	20240425	133700	12040230	19250	19250	19250	19250	0
314	20240425	133600	12040230	19250	19250	19250	19250	0
315	20240425	133500	12040230	19250	19250	19250	19250	0
316	20240425	133400	12040230	19250	19250	19250	19250	0
317	20240425	133300	12040230	19250	19250	19250	19250	0
318	20240425	133200	12040230	19250	19250	19250	19250	0
319	20240425	133100	12040230	19250	19250	19250	19250	0
320	20240425	133000	12040230	19250	19250	19250	19250	1
321	20240425	132900	12020980	19270	19270	19270	19270	0
322	20240425	132800	12020980	19270	19270	19270	19270	0
323	20240425	132700	12020980	19270	19270	19270	19270	0
324	20240425	132600	12020980	19270	19270	19270	19270	3
325	20240425	132500	11963170	19270	19270	19270	19270	0
326	20240425	132400	11963170	19270	19270	19270	19270	0
327	20240425	132300	11963170	19270	19270	19270	19270	0
328	20240425	132200	11963170	19270	19270	19270	19270	0
329	20240425	132100	11963170	19270	19270	19270	19270	0
330	20240425	132000	11963170	19270	19270	19270	19270	0
331	20240425	131900	11963170	19270	19270	19270	19270	0
332	20240425	131800	11963170	19270	19270	19270	19270	3
333	20240425	131700	11905360	19270	19270	19270	19270	6
334	20240425	131600	11789740	19270	19270	19270	19270	0
335	20240425	131500	11789740	19270	19270	19270	19270	0
336	20240425	131400	11789740	19270	19270	19270	19270	5
337	20240425	131300	11693390	19250	19250	19250	19250	0
338	20240425	131200	11693390	19250	19250	19250	19250	16
339	20240425	131100	11385390	19270	19270	19270	19270	0
340	20240425	131000	11385390	19270	19270	19270	19270	0
341	20240425	130900	11385390	19270	19270	19270	19270	3
342	20240425	130800	11327580	19270	19270	19270	19270	0
343	20240425	130700	11327580	19270	19270	19270	19270	0
344	20240425	130600	11327580	19270	19270	19270	19270	0
345	20240425	130500	11327580	19270	19270	19270	19270	0
346	20240425	130400	11327580	19270	19270	19270	19270	0
347	20240425	130300	11327580	19270	19270	19270	19270	0
348	20240425	130200	11327580	19270	19270	19270	19270	3
349	20240425	130100	11269770	19270	19270	19270	19270	0
350	20240425	130000	11269770	19270	19270	19270	19270	0
351	20240425	125900	11269770	19270	19270	19270	19270	0
352	20240425	125800	11269770	19270	19270	19270	19270	0
353	20240425	125700	11269770	19270	19270	19270	19270	0
354	20240425	125600	11269770	19270	19270	19270	19270	0
355	20240425	125500	11269770	19270	19270	19270	19270	0
356	20240425	125400	11269770	19270	19270	19270	19270	0
357	20240425	125300	11269770	19270	19270	19270	19270	0
358	20240425	125200	11269770	19270	19270	19270	19270	3
359	20240425	125100	11211960	19270	19270	19270	19270	0
360	20240425	125000	11211960	19270	19270	19270	19270	0
361	20240425	124900	11211960	19270	19270	19270	19270	0
362	20240425	124800	11211960	19270	19270	19270	19270	0
363	20240425	124700	11211960	19270	19270	19270	19270	0
364	20240425	124600	11211960	19270	19270	19270	19270	0
365	20240425	124500	11211960	19270	19270	19270	19270	0
366	20240425	124400	11211960	19270	19270	19270	19270	0
367	20240425	124300	11211960	19270	19270	19270	19270	0
368	20240425	124200	11211960	19270	19270	19270	19270	0
369	20240425	124100	11211960	19270	19270	19270	19270	0
370	20240425	124000	11211960	19270	19270	19270	19270	0
371	20240425	123900	11211960	19270	19270	19270	19270	0
372	20240425	123800	11211960	19270	19270	19270	19270	0
373	20240425	123700	11211960	19270	19270	19270	19270	0
374	20240425	123600	11211960	19270	19270	19270	19270	1
375	20240425	123500	11192690	19270	19270	19270	19270	4
376	20240425	123400	11115610	19270	19270	19270	19270	0
377	20240425	123300	11115610	19270	19270	19270	19270	0
378	20240425	123200	11115610	19270	19270	19270	19270	0
379	20240425	123100	11115610	19270	19270	19270	19270	0
380	20240425	123000	11115610	19270	19270	19270	19270	0
381	20240425	122900	11115610	19270	19270	19270	19270	0
382	20240425	122800	11115610	19270	19270	19270	19270	0
383	20240425	122700	11115610	19270	19270	19270	19270	0
384	20240425	122600	11115610	19270	19270	19270	19270	3
385	20240425	122500	11057800	19250	19250	19250	19250	0
386	20240425	122400	11057800	19250	19250	19250	19250	0
387	20240425	122300	11057800	19250	19250	19250	19250	0
388	20240425	122200	11057800	19250	19250	19250	19250	0
389	20240425	122100	11057800	19250	19250	19250	19250	3
390	20240425	122000	11000050	19270	19270	19270	19270	6
391	20240425	121900	10884430	19270	19270	19270	19270	0
392	20240425	121800	10884430	19270	19270	19270	19270	1
393	20240425	121700	10865160	19270	19270	19270	19270	4
394	20240425	121600	10788080	19270	19270	19270	19270	0
395	20240425	121500	10788080	19270	19270	19270	19270	0
396	20240425	121400	10788080	19270	19270	19270	19270	0
397	20240425	121300	10788080	19270	19270	19270	19270	0
398	20240425	121200	10788080	19270	19270	19270	19270	23
399	20240425	121100	10344870	19270	19270	19270	19270	0
400	20240425	121000	10344870	19270	19270	19270	19270	0
401	20240425	120900	10344870	19270	19270	19270	19270	0
402	20240425	120800	10344870	19270	19270	19270	19270	0
403	20240425	120700	10344870	19270	19270	19270	19270	0
404	20240425	120600	10344870	19270	19270	19270	19270	0
405	20240425	120500	10344870	19270	19270	19270	19270	0
406	20240425	120400	10344870	19270	19270	19270	19270	0
407	20240425	120300	10344870	19270	19270	19270	19270	0
408	20240425	120200	10344870	19270	19270	19270	19270	0
409	20240425	120100	10344870	19270	19270	19270	19270	0
410	20240425	120000	10344870	19270	19270	19270	19270	4
411	20240425	115900	10267790	19270	19270	19270	19270	0
412	20240425	115800	10267790	19270	19270	19270	19270	0
413	20240425	115700	10267790	19270	19270	19270	19270	0
414	20240425	115600	10267790	19270	19270	19270	19270	65
415	20240425	115500	9015240	19280	19280	19280	19280	1
416	20240425	115400	8995960	19310	19310	19310	19310	0
417	20240425	115300	8995960	19310	19310	19310	19310	0
418	20240425	115200	8995960	19310	19310	19310	19310	0
419	20240425	115100	8995960	19310	19310	19310	19310	0
420	20240425	115000	8995960	19310	19310	19310	19310	1
421	20240425	114900	8976650	19280	19280	19280	19280	0
422	20240425	114800	8976650	19280	19280	19280	19280	0
423	20240425	114700	8976650	19280	19300	19300	19280	8
424	20240425	114600	8822370	19300	19300	19300	19300	0
425	20240425	114500	8822370	19300	19300	19300	19300	2
426	20240425	114400	8783770	19300	19300	19300	19300	0
427	20240425	114300	8783770	19300	19300	19300	19290	23
428	20240425	114200	8339970	19310	19310	19310	19310	0
429	20240425	114100	8339970	19310	19310	19310	19310	0
430	20240425	114000	8339970	19310	19310	19310	19310	0
431	20240425	113900	8339970	19310	19310	19310	19310	13
432	20240425	113800	8088940	19310	19310	19310	19310	0
433	20240425	113700	8088940	19310	19310	19310	19310	5
434	20240425	113600	7992390	19310	19310	19310	19310	0
435	20240425	113500	7992390	19310	19310	19310	19310	0
436	20240425	113400	7992390	19310	19310	19310	19310	0
437	20240425	113300	7992390	19310	19310	19310	19310	0
438	20240425	113200	7992390	19310	19310	19310	19310	0
439	20240425	113100	7992390	19310	19310	19310	19310	0
440	20240425	113000	7992390	19310	19310	19310	19310	0
441	20240425	112900	7992390	19310	19310	19310	19310	0
442	20240425	112800	7992390	19310	19310	19310	19310	0
443	20240425	112700	7992390	19310	19310	19310	19310	0
444	20240425	112600	7992390	19310	19310	19310	19310	4
445	20240425	112500	7915150	19310	19310	19310	19310	0
446	20240425	112400	7915150	19310	19310	19310	19310	0
447	20240425	112300	7915150	19310	19310	19310	19310	0
448	20240425	112200	7915150	19310	19310	19310	19310	0
449	20240425	112100	7915150	19310	19310	19310	19310	0
450	20240425	112000	7915150	19310	19310	19310	19310	0
451	20240425	111900	7915150	19310	19310	19310	19310	0
452	20240425	111800	7915150	19310	19310	19310	19310	0
453	20240425	111700	7915150	19310	19310	19310	19310	0
454	20240425	111600	7915150	19310	19310	19310	19310	0
455	20240425	111500	7915150	19310	19310	19310	19310	0
456	20240425	111400	7915150	19310	19310	19310	19310	0
457	20240425	111300	7915150	19310	19310	19310	19310	0
458	20240425	111200	7915150	19310	19310	19310	19310	0
459	20240425	111100	7915150	19310	19310	19310	19310	0
460	20240425	111000	7915150	19310	19310	19310	19310	0
461	20240425	110900	7915150	19310	19310	19310	19310	85
462	20240425	110800	6273800	19310	19310	19310	19310	0
463	20240425	110700	6273800	19310	19310	19310	19310	0
464	20240425	110600	6273800	19310	19310	19310	19310	2
465	20240425	110500	6235180	19320	19320	19320	19320	0
466	20240425	110400	6235180	19320	19320	19320	19320	0
467	20240425	110300	6235180	19320	19320	19320	19320	0
468	20240425	110200	6235180	19320	19320	19320	19320	0
469	20240425	110100	6235180	19320	19320	19320	19320	0
470	20240425	110000	6235180	19320	19320	19320	19320	0
471	20240425	105900	6235180	19320	19320	19320	19320	0
472	20240425	105800	6235180	19320	19320	19320	19320	0
473	20240425	105700	6235180	19320	19320	19320	19320	0
474	20240425	105600	6235180	19320	19320	19320	19320	0
475	20240425	105500	6235180	19320	19320	19320	19320	0
476	20240425	105400	6235180	19320	19320	19320	19320	0
477	20240425	105300	6235180	19320	19320	19320	19320	0
478	20240425	105200	6235180	19320	19320	19320	19320	4
479	20240425	105100	6157900	19310	19310	19310	19310	0
480	20240425	105000	6157900	19310	19310	19310	19310	0
481	20240425	104900	6157900	19310	19310	19310	19310	0
482	20240425	104800	6157900	19310	19310	19310	19310	0
483	20240425	104700	6157900	19310	19310	19310	19310	0
484	20240425	104600	6157900	19310	19310	19310	19310	0
485	20240425	104500	6157900	19310	19310	19310	19310	0
486	20240425	104400	6157900	19310	19310	19310	19310	0
487	20240425	104300	6157900	19310	19310	19310	19310	0
488	20240425	104200	6157900	19310	19310	19310	19310	0
489	20240425	104100	6157900	19310	19310	19310	19310	0
490	20240425	104000	6157900	19310	19310	19310	19310	0
491	20240425	103900	6157900	19310	19310	19310	19310	0
492	20240425	103800	6157900	19310	19310	19310	19310	0
493	20240425	103700	6157900	19310	19310	19310	19310	0
494	20240425	103600	6157900	19310	19310	19310	19310	53
495	20240425	103500	5134470	19310	19310	19310	19310	4
496	20240425	103400	5057230	19310	19310	19310	19310	0
497	20240425	103300	5057230	19310	19310	19310	19310	0
498	20240425	103200	5057230	19310	19310	19310	19310	0
499	20240425	103100	5057230	19310	19310	19310	19310	0
500	20240425	103000	5057230	19310	19310	19310	19310	0
501	20240425	102900	5057230	19310	19310	19310	19310	0
502	20240425	102800	5057230	19310	19310	19310	19310	0
503	20240425	102700	5057230	19310	19310	19310	19310	0
504	20240425	102600	5057230	19310	19310	19310	19310	0
505	20240425	102500	5057230	19310	19310	19310	19310	0
506	20240425	102400	5057230	19310	19310	19310	19310	0
507	20240425	102300	5057230	19310	19310	19310	19310	0
508	20240425	102200	5057230	19310	19310	19310	19310	1
509	20240425	102100	5037920	19310	19310	19310	19310	0
510	20240425	102000	5037920	19310	19310	19310	19310	0
511	20240425	101900	5037920	19310	19310	19310	19310	9
512	20240425	101800	4864130	19320	19310	19320	19310	4
513	20240425	101700	4786860	19300	19300	19300	19300	0
514	20240425	101600	4786860	19300	19300	19300	19300	2
515	20240425	101500	4748260	19320	19320	19320	19320	0
516	20240425	101400	4748260	19320	19320	19320	19320	0
517	20240425	101300	4748260	19320	19320	19320	19320	0
518	20240425	101200	4748260	19320	19320	19320	19320	3
519	20240425	101100	4690300	19320	19320	19320	19320	0
520	20240425	101000	4690300	19320	19320	19320	19320	0
521	20240425	100900	4690300	19320	19320	19320	19320	0
522	20240425	100800	4690300	19320	19320	19320	19320	53
523	20240425	100700	3666340	19310	19310	19310	19310	20
524	20240425	100600	3280140	19310	19310	19310	19310	0
525	20240425	100500	3280140	19310	19310	19310	19310	12
526	20240425	100400	3048420	19310	19310	19310	19310	0
527	20240425	100300	3048420	19310	19320	19320	19310	3
528	20240425	100200	2990480	19320	19320	19320	19320	0
529	20240425	100100	2990480	19320	19320	19320	19320	4
530	20240425	100000	2913200	19320	19320	19320	19320	0
531	20240425	095900	2913200	19320	19320	19320	19320	0
532	20240425	095800	2913200	19320	19320	19320	19320	0
533	20240425	095700	2913200	19320	19320	19320	19320	0
534	20240425	095600	2913200	19320	19320	19320	19320	0
535	20240425	095500	2913200	19320	19320	19320	19320	0
536	20240425	095400	2913200	19320	19320	19320	19320	0
537	20240425	095300	2913200	19320	19320	19320	19320	6
538	20240425	095200	2797280	19320	19320	19320	19320	0
539	20240425	095100	2797280	19320	19320	19320	19320	0
540	20240425	095000	2797280	19320	19320	19320	19320	0
541	20240425	094900	2797280	19320	19320	19320	19320	0
542	20240425	094800	2797280	19320	19320	19320	19320	0
543	20240425	094700	2797280	19320	19320	19320	19320	0
544	20240425	094600	2797280	19320	19320	19320	19320	0
545	20240425	094500	2797280	19320	19320	19320	19320	0
546	20240425	094400	2797280	19320	19320	19320	19320	4
547	20240425	094300	2720000	19310	19310	19310	19310	0
548	20240425	094200	2720000	19310	19310	19310	19310	0
549	20240425	094100	2720000	19310	19310	19310	19310	0
550	20240425	094000	2720000	19310	19310	19310	19310	0
551	20240425	093900	2720000	19310	19310	19310	19310	0
552	20240425	093800	2720000	19310	19310	19310	19310	0
553	20240425	093700	2720000	19310	19310	19310	19310	0
554	20240425	093600	2720000	19310	19310	19310	19310	0
555	20240425	093500	2720000	19310	19310	19310	19310	0
556	20240425	093400	2720000	19310	19310	19310	19310	0
557	20240425	093300	2720000	19310	19310	19310	19310	7
558	20240425	093200	2584830	19310	19310	19310	19310	0
559	20240425	093100	2584830	19310	19310	19310	19310	2
560	20240425	093000	2546210	19320	19320	19320	19320	0
561	20240425	092900	2546210	19320	19320	19320	19320	0
562	20240425	092800	2546210	19320	19320	19320	19320	0
563	20240425	092700	2546210	19320	19320	19320	19320	4
564	20240425	092600	2468930	19310	19310	19310	19310	0
565	20240425	092500	2468930	19310	19310	19310	19310	0
566	20240425	092400	2468930	19310	19310	19310	19310	0
567	20240425	092300	2468930	19310	19310	19310	19310	0
568	20240425	092200	2468930	19310	19310	19310	19310	18
569	20240425	092100	2121350	19310	19310	19310	19310	0
570	20240425	092000	2121350	19310	19310	19310	19310	0
571	20240425	091900	2121350	19310	19310	19310	19310	1
572	20240425	091800	2102040	19310	19310	19310	19310	0
573	20240425	091700	2102040	19310	19310	19310	19310	0
574	20240425	091600	2102040	19310	19310	19310	19310	0
575	20240425	091500	2102040	19310	19310	19310	19310	0
576	20240425	091400	2102040	19310	19310	19310	19310	0
577	20240425	091300	2102040	19310	19310	19310	19310	0
578	20240425	091200	2102040	19310	19310	19310	19310	5
579	20240425	091100	2005490	19320	19320	19320	19320	0
580	20240425	091000	2005490	19320	19320	19320	19320	0
581	20240425	090900	2005490	19320	19320	19320	19320	0
582	20240425	090800	2005490	19320	19320	19320	19320	0
583	20240425	090700	2005490	19320	19320	19320	19320	1
584	20240425	090600	1986170	19320	19310	19320	19310	4
585	20240425	090500	1908920	19310	19310	19310	19310	0
586	20240425	090400	1908920	19310	19300	19320	19300	34
587	20240425	090300	1252090	19290	19290	19290	19290	1
588	20240425	090200	1232800	19270	19270	19270	19270	0
589	20240425	090100	1232800	19270	19270	19270	19270	0
590	20240425	090000	1232800	19270	19250	19270	19250	59