KissMeData/065710/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	194400	100803640	19300	19300	19300	19300	56
3	20240426	194300	100803640	19300	19300	19300	19300	0
4	20240426	194200	100803640	19300	19300	19300	19300	0
5	20240426	194100	100803640	19300	19300	19300	19300	0
6	20240426	194000	100803640	19300	19300	19300	19300	0
7	20240426	193900	100803640	19300	19300	19300	19300	0
8	20240426	193800	100803640	19300	19300	19300	19300	0
9	20240426	193700	100803640	19300	19300	19300	19300	0
10	20240426	193600	100803640	19300	19300	19300	19300	0
11	20240426	193500	100803640	19300	19300	19300	19300	0
12	20240426	193400	100803640	19300	19300	19300	19300	0
13	20240426	193300	100803640	19300	19300	19300	19300	0
14	20240426	193200	100803640	19300	19300	19300	19300	0
15	20240426	193100	100803640	19300	19300	19300	19300	0
16	20240426	193000	100803640	19300	19300	19300	19300	0
17	20240426	192900	100803640	19300	19300	19300	19300	0
18	20240426	192800	100803640	19300	19300	19300	19300	0
19	20240426	192700	100803640	19300	19300	19300	19300	0
20	20240426	192600	100803640	19300	19300	19300	19300	0
21	20240426	192500	100803640	19300	19300	19300	19300	0
22	20240426	192400	100803640	19300	19300	19300	19300	0
23	20240426	192300	100803640	19300	19300	19300	19300	0
24	20240426	192200	100803640	19300	19300	19300	19300	0
25	20240426	192100	100803640	19300	19300	19300	19300	0
26	20240426	192000	100803640	19300	19300	19300	19300	0
27	20240426	191900	100803640	19300	19300	19300	19300	0
28	20240426	191800	100803640	19300	19300	19300	19300	0
29	20240426	191700	100803640	19300	19300	19300	19300	0
30	20240426	191600	100803640	19300	19300	19300	19300	0
31	20240426	191500	100803640	19300	19300	19300	19300	0
32	20240426	191400	100803640	19300	19300	19300	19300	56
33	20240426	191300	100803640	19300	19300	19300	19300	0
34	20240426	191200	100803640	19300	19300	19300	19300	0
35	20240426	191100	100803640	19300	19300	19300	19300	0
36	20240426	191000	100803640	19300	19300	19300	19300	0
37	20240426	190900	100803640	19300	19300	19300	19300	0
38	20240426	190800	100803640	19300	19300	19300	19300	0
39	20240426	190700	100803640	19300	19300	19300	19300	0
40	20240426	190600	100803640	19300	19300	19300	19300	0
41	20240426	190500	100803640	19300	19300	19300	19300	0
42	20240426	190400	100803640	19300	19300	19300	19300	0
43	20240426	190300	100803640	19300	19300	19300	19300	0
44	20240426	190200	100803640	19300	19300	19300	19300	0
45	20240426	190100	100803640	19300	19300	19300	19300	0
46	20240426	190000	100803640	19300	19300	19300	19300	0
47	20240426	185900	100803640	19300	19300	19300	19300	0
48	20240426	185800	100803640	19300	19300	19300	19300	0
49	20240426	185700	100803640	19300	19300	19300	19300	0
50	20240426	185600	100803640	19300	19300	19300	19300	0
51	20240426	185500	100803640	19300	19300	19300	19300	0
52	20240426	185400	100803640	19300	19300	19300	19300	0
53	20240426	185300	100803640	19300	19300	19300	19300	0
54	20240426	185200	100803640	19300	19300	19300	19300	0
55	20240426	185100	100803640	19300	19300	19300	19300	0
56	20240426	185000	100803640	19300	19300	19300	19300	0
57	20240426	184900	100803640	19300	19300	19300	19300	0
58	20240426	184800	100803640	19300	19300	19300	19300	0
59	20240426	184700	100803640	19300	19300	19300	19300	0
60	20240426	184600	100803640	19300	19300	19300	19300	0
61	20240426	184500	100803640	19300	19300	19300	19300	0
62	20240426	184400	100803640	19300	19300	19300	19300	56
63	20240426	184300	100803640	19300	19300	19300	19300	0
64	20240426	184200	100803640	19300	19300	19300	19300	0
65	20240426	184100	100803640	19300	19300	19300	19300	0
66	20240426	184000	100803640	19300	19300	19300	19300	0
67	20240426	183900	100803640	19300	19300	19300	19300	0
68	20240426	183800	100803640	19300	19300	19300	19300	0
69	20240426	183700	100803640	19300	19300	19300	19300	0
70	20240426	183600	100803640	19300	19300	19300	19300	0
71	20240426	183500	100803640	19300	19300	19300	19300	0
72	20240426	183400	100803640	19300	19300	19300	19300	0
73	20240426	183300	100803640	19300	19300	19300	19300	0
74	20240426	183200	100803640	19300	19300	19300	19300	0
75	20240426	183100	100803640	19300	19300	19300	19300	0
76	20240426	183000	100803640	19300	19300	19300	19300	0
77	20240426	182900	100803640	19300	19300	19300	19300	0
78	20240426	182800	100803640	19300	19300	19300	19300	0
79	20240426	182700	100803640	19300	19300	19300	19300	0
80	20240426	182600	100803640	19300	19300	19300	19300	0
81	20240426	182500	100803640	19300	19300	19300	19300	0
82	20240426	182400	100803640	19300	19300	19300	19300	0
83	20240426	182300	100803640	19300	19300	19300	19300	0
84	20240426	182200	100803640	19300	19300	19300	19300	0
85	20240426	182100	100803640	19300	19300	19300	19300	0
86	20240426	182000	100803640	19300	19300	19300	19300	0
87	20240426	181900	100803640	19300	19300	19300	19300	0
88	20240426	181800	100803640	19300	19300	19300	19300	0
89	20240426	181700	100803640	19300	19300	19300	19300	0
90	20240426	181600	100803640	19300	19300	19300	19300	0
91	20240426	181500	100803640	19300	19300	19300	19300	0
92	20240426	181400	100803640	19300	19300	19300	19300	56
93	20240426	181300	100803640	19300	19300	19300	19300	0
94	20240426	181200	100803640	19300	19300	19300	19300	0
95	20240426	181100	100803640	19300	19300	19300	19300	0
96	20240426	181000	100803640	19300	19300	19300	19300	0
97	20240426	180900	100803640	19300	19300	19300	19300	0
98	20240426	180800	100803640	19300	19300	19300	19300	0
99	20240426	180700	100803640	19300	19300	19300	19300	0
100	20240426	180600	100803640	19300	19300	19300	19300	0
101	20240426	180500	100803640	19300	19300	19300	19300	0
102	20240426	180400	100803640	19300	19300	19300	19300	0
103	20240426	180300	100803640	19300	19300	19300	19300	0
104	20240426	180200	100803640	19300	19300	19300	19300	0
105	20240426	180100	100803640	19300	19300	19300	19300	0
106	20240426	180000	100803640	19300	19300	19300	19300	0
107	20240426	175900	100803640	19300	19300	19300	19300	0
108	20240426	175800	100803640	19300	19300	19300	19300	0
109	20240426	175700	100803640	19300	19300	19300	19300	0
110	20240426	175600	100803640	19300	19300	19300	19300	0
111	20240426	175500	100803640	19300	19300	19300	19300	0
112	20240426	175400	100803640	19300	19300	19300	19300	0
113	20240426	175300	100803640	19300	19300	19300	19300	0
114	20240426	175200	100803640	19300	19300	19300	19300	0
115	20240426	175100	100803640	19300	19300	19300	19300	0
116	20240426	175000	100803640	19300	19300	19300	19300	0
117	20240426	174900	100803640	19300	19300	19300	19300	0
118	20240426	174800	100803640	19300	19300	19300	19300	0
119	20240426	174700	100803640	19300	19300	19300	19300	0
120	20240426	174600	100803640	19300	19300	19300	19300	0
121	20240426	174500	100803640	19300	19300	19300	19300	0
122	20240426	174400	100803640	19300	19300	19300	19300	56
123	20240426	174300	100803640	19300	19300	19300	19300	0
124	20240426	174200	100803640	19300	19300	19300	19300	0
125	20240426	174100	100803640	19300	19300	19300	19300	0
126	20240426	174000	100803640	19300	19300	19300	19300	0
127	20240426	173900	100803640	19300	19300	19300	19300	0
128	20240426	173800	100803640	19300	19300	19300	19300	0
129	20240426	173700	100803640	19300	19300	19300	19300	0
130	20240426	173600	100803640	19300	19300	19300	19300	0
131	20240426	173500	100803640	19300	19300	19300	19300	0
132	20240426	173400	100803640	19300	19300	19300	19300	0
133	20240426	173300	100803640	19300	19300	19300	19300	0
134	20240426	173200	100803640	19300	19300	19300	19300	0
135	20240426	173100	100803640	19300	19300	19300	19300	0
136	20240426	173000	100803640	19300	19300	19300	19300	0
137	20240426	172900	100803640	19300	19300	19300	19300	0
138	20240426	172800	100803640	19300	19300	19300	19300	0
139	20240426	172700	100803640	19300	19300	19300	19300	0
140	20240426	172600	100803640	19300	19300	19300	19300	0
141	20240426	172500	100803640	19300	19300	19300	19300	0
142	20240426	172400	100803640	19300	19300	19300	19300	0
143	20240426	172300	100803640	19300	19300	19300	19300	0
144	20240426	172200	100803640	19300	19300	19300	19300	0
145	20240426	172100	100803640	19300	19300	19300	19300	0
146	20240426	172000	100803640	19300	19300	19300	19300	0
147	20240426	171900	100803640	19300	19300	19300	19300	0
148	20240426	171800	100803640	19300	19300	19300	19300	0
149	20240426	171700	100803640	19300	19300	19300	19300	0
150	20240426	171600	100803640	19300	19300	19300	19300	0
151	20240426	171500	100803640	19300	19300	19300	19300	0
152	20240426	171400	100803640	19300	19300	19300	19300	56
153	20240426	171300	100803640	19300	19300	19300	19300	0
154	20240426	171200	100803640	19300	19300	19300	19300	0
155	20240426	171100	100803640	19300	19300	19300	19300	0
156	20240426	171000	100803640	19300	19300	19300	19300	0
157	20240426	170900	100803640	19300	19300	19300	19300	0
158	20240426	170800	100803640	19300	19300	19300	19300	0
159	20240426	170700	100803640	19300	19300	19300	19300	0
160	20240426	170600	100803640	19300	19300	19300	19300	0
161	20240426	170500	100803640	19300	19300	19300	19300	0
162	20240426	170400	100803640	19300	19300	19300	19300	0
163	20240426	170300	100803640	19300	19300	19300	19300	0
164	20240426	170200	100803640	19300	19300	19300	19300	0
165	20240426	170100	100803640	19300	19300	19300	19300	0
166	20240426	170000	100803640	19300	19300	19300	19300	0
167	20240426	165900	100803640	19300	19300	19300	19300	0
168	20240426	165800	100803640	19300	19300	19300	19300	0
169	20240426	165700	100803640	19300	19300	19300	19300	0
170	20240426	165600	100803640	19300	19300	19300	19300	0
171	20240426	165500	100803640	19300	19300	19300	19300	0
172	20240426	165400	100803640	19300	19300	19300	19300	0
173	20240426	165300	100803640	19300	19300	19300	19300	0
174	20240426	165200	100803640	19300	19300	19300	19300	0
175	20240426	165100	100803640	19300	19300	19300	19300	0
176	20240426	165000	100803640	19300	19300	19300	19300	0
177	20240426	164900	100803640	19300	19300	19300	19300	0
178	20240426	164800	100803640	19300	19300	19300	19300	0
179	20240426	164700	100803640	19300	19300	19300	19300	0
180	20240426	164600	100803640	19300	19300	19300	19300	0
181	20240426	164500	100803640	19300	19300	19300	19300	0
182	20240426	164400	100803640	19300	19300	19300	19300	56
183	20240426	164300	100803640	19300	19300	19300	19300	0
184	20240426	164200	100803640	19300	19300	19300	19300	0
185	20240426	164100	100803640	19300	19300	19300	19300	0
186	20240426	164000	100803640	19300	19300	19300	19300	0
187	20240426	163900	100803640	19300	19300	19300	19300	0
188	20240426	163800	100803640	19300	19300	19300	19300	0
189	20240426	163700	100803640	19300	19300	19300	19300	0
190	20240426	163600	100803640	19300	19300	19300	19300	0
191	20240426	163500	100803640	19300	19300	19300	19300	0
192	20240426	163400	100803640	19300	19300	19300	19300	0
193	20240426	163300	100803640	19300	19300	19300	19300	0
194	20240426	163200	100803640	19300	19300	19300	19300	0
195	20240426	163100	100803640	19300	19300	19300	19300	0
196	20240426	163000	100803640	19300	19300	19300	19300	0
197	20240426	162900	100803640	19300	19300	19300	19300	0
198	20240426	162800	100803640	19300	19300	19300	19300	0
199	20240426	162700	100803640	19300	19300	19300	19300	0
200	20240426	162600	100803640	19300	19300	19300	19300	0
201	20240426	162500	100803640	19300	19300	19300	19300	0
202	20240426	162400	100803640	19300	19300	19300	19300	0
203	20240426	162300	100803640	19300	19300	19300	19300	0
204	20240426	162200	100803640	19300	19300	19300	19300	0
205	20240426	162100	100803640	19300	19300	19300	19300	0
206	20240426	162000	100803640	19300	19300	19300	19300	0
207	20240426	161900	100803640	19300	19300	19300	19300	0
208	20240426	161800	100803640	19300	19300	19300	19300	0
209	20240426	161700	100803640	19300	19300	19300	19300	0
210	20240426	161600	100803640	19300	19300	19300	19300	0
211	20240426	161500	100803640	19300	19300	19300	19300	0
212	20240426	161400	100803640	19300	19300	19300	19300	56
213	20240426	161300	100803640	19300	19300	19300	19300	0
214	20240426	161200	100803640	19300	19300	19300	19300	0
215	20240426	161100	100803640	19300	19300	19300	19300	0
216	20240426	161000	100803640	19300	19300	19300	19300	0
217	20240426	160900	100803640	19300	19300	19300	19300	0
218	20240426	160800	100803640	19300	19300	19300	19300	0
219	20240426	160700	100803640	19300	19300	19300	19300	0
220	20240426	160600	100803640	19300	19300	19300	19300	0
221	20240426	160500	100803640	19300	19300	19300	19300	0
222	20240426	160400	100803640	19300	19300	19300	19300	0
223	20240426	160300	100803640	19300	19300	19300	19300	0
224	20240426	160200	100803640	19300	19300	19300	19300	0
225	20240426	160100	100803640	19300	19300	19300	19300	0
226	20240426	160000	100803640	19300	19300	19300	19300	0
227	20240426	155900	100803640	19300	19300	19300	19300	0
228	20240426	155800	100803640	19300	19300	19300	19300	0
229	20240426	155700	100803640	19300	19300	19300	19300	0
230	20240426	155600	100803640	19300	19300	19300	19300	0
231	20240426	155500	100803640	19300	19300	19300	19300	0
232	20240426	155400	100803640	19300	19300	19300	19300	0
233	20240426	155300	100803640	19300	19300	19300	19300	0
234	20240426	155200	100803640	19300	19300	19300	19300	0
235	20240426	155100	100803640	19300	19300	19300	19300	0
236	20240426	155000	100803640	19300	19300	19300	19300	0
237	20240426	154900	100803640	19300	19300	19300	19300	0
238	20240426	154800	100803640	19300	19300	19300	19300	0
239	20240426	154700	100803640	19300	19300	19300	19300	0
240	20240426	154600	100803640	19300	19300	19300	19300	0
241	20240426	154500	100803640	19300	19300	19300	19300	0
242	20240426	154400	100803640	19300	19300	19300	19300	56
243	20240426	154300	100803640	19300	19300	19300	19300	0
244	20240426	154200	100803640	19300	19300	19300	19300	0
245	20240426	154100	100803640	19300	19300	19300	19300	0
246	20240426	154000	100803640	19300	19300	19300	19300	0
247	20240426	153900	100803640	19300	19300	19300	19300	0
248	20240426	153800	100803640	19300	19300	19300	19300	0
249	20240426	153700	100803640	19300	19300	19300	19300	0
250	20240426	153600	100803640	19300	19300	19300	19300	0
251	20240426	153500	100803640	19300	19300	19300	19300	0
252	20240426	153400	100803640	19300	19300	19300	19300	0
253	20240426	153300	100803640	19300	19300	19300	19300	0
254	20240426	153200	100803640	19300	19300	19300	19300	0
255	20240426	153100	100803640	19300	19300	19300	19300	0
256	20240426	153000	100803640	19300	19300	19300	19300	56
257	20240426	152900	99722840	19290	19290	19290	19290	0
258	20240426	152800	99722840	19290	19290	19290	19290	0
259	20240426	152700	99722840	19290	19290	19290	19290	0
260	20240426	152600	99722840	19290	19290	19290	19290	0
261	20240426	152500	99722840	19290	19290	19290	19290	0
262	20240426	152400	99722840	19290	19290	19290	19290	0
263	20240426	152300	99722840	19290	19290	19290	19290	0
264	20240426	152200	99722840	19290	19290	19290	19290	0
265	20240426	152100	99722840	19290	19290	19290	19290	0
266	20240426	152000	99722840	19290	19290	19290	19290	0
267	20240426	151900	99722840	19290	19290	19290	19290	2
268	20240426	151800	99684260	19240	19240	19240	19240	0
269	20240426	151700	99684260	19240	19240	19240	19240	0
270	20240426	151600	99684260	19240	19240	19240	19240	3
271	20240426	151500	99626540	19220	19260	19260	19180	216
272	20240426	151400	95467560	19260	19260	19260	19260	0
273	20240426	151300	95467560	19260	19260	19260	19260	0
274	20240426	151200	95467560	19260	19260	19260	19260	0
275	20240426	151100	95467560	19260	19260	19260	19260	1
276	20240426	151000	95448300	19300	19300	19300	19300	0
277	20240426	150900	95448300	19300	19300	19300	19300	1
278	20240426	150800	95429000	19300	19290	19300	19290	62
279	20240426	150700	94232710	19280	19270	19280	19270	13
280	20240426	150600	93982120	19260	19260	19260	19260	2
281	20240426	150500	93943600	19250	19240	19250	19240	718
282	20240426	150400	80123370	19230	19210	19230	19210	590
283	20240426	150300	68788330	19210	19210	19210	19210	0
284	20240426	150200	68788330	19210	19210	19210	19210	0
285	20240426	150100	68788330	19210	19210	19210	19210	0
286	20240426	150000	68788330	19210	19210	19210	19210	0
287	20240426	145900	68788330	19210	19210	19210	19210	9
288	20240426	145800	68615440	19210	19210	19210	19210	0
289	20240426	145700	68615440	19210	19210	19210	19210	0
290	20240426	145600	68615440	19210	19210	19210	19210	0
291	20240426	145500	68615440	19210	19210	19210	19210	1
292	20240426	145400	68596230	19200	19200	19200	19200	1
293	20240426	145300	68577030	19210	19210	19210	19210	0
294	20240426	145200	68577030	19210	19210	19210	19210	0
295	20240426	145100	68577030	19210	19210	19210	19210	0
296	20240426	145000	68577030	19210	19210	19210	19210	0
297	20240426	144900	68577030	19210	19210	19210	19210	0
298	20240426	144800	68577030	19210	19210	19210	19210	0
299	20240426	144700	68577030	19210	19210	19210	19210	0
300	20240426	144600	68577030	19210	19210	19210	19210	0
301	20240426	144500	68577030	19210	19210	19210	19210	0
302	20240426	144400	68577030	19210	19210	19210	19210	0
303	20240426	144300	68577030	19210	19210	19210	19210	1
304	20240426	144200	68557820	19180	19180	19180	19180	0
305	20240426	144100	68557820	19180	19180	19180	19180	0
306	20240426	144000	68557820	19180	19180	19180	19180	0
307	20240426	143900	68557820	19180	19180	19180	19180	0
308	20240426	143800	68557820	19180	19180	19180	19180	0
309	20240426	143700	68557820	19180	19180	19180	19180	13
310	20240426	143600	68308480	19180	19180	19180	19180	0
311	20240426	143500	68308480	19180	19180	19180	19180	0
312	20240426	143400	68308480	19180	19180	19180	19180	0
313	20240426	143300	68308480	19180	19180	19180	19180	0
314	20240426	143200	68308480	19180	19180	19180	19180	0
315	20240426	143100	68308480	19180	19180	19180	19180	0
316	20240426	143000	68308480	19180	19180	19180	19180	0
317	20240426	142900	68308480	19180	19180	19180	19180	0
318	20240426	142800	68308480	19180	19180	19180	19180	0
319	20240426	142700	68308480	19180	19180	19180	19180	14
320	20240426	142600	68039960	19180	19180	19180	19180	0
321	20240426	142500	68039960	19180	19180	19180	19180	0
322	20240426	142400	68039960	19180	19180	19180	19180	20
323	20240426	142300	67656360	19180	19180	19180	19180	0
324	20240426	142200	67656360	19180	19200	19200	19180	10
325	20240426	142100	67464410	19220	19220	19220	19220	0
326	20240426	142000	67464410	19220	19220	19220	19220	1
327	20240426	141900	67445190	19200	19200	19200	19200	10
328	20240426	141800	67253190	19200	19200	19200	19200	0
329	20240426	141700	67253190	19200	19200	19200	19200	0
330	20240426	141600	67253190	19200	19200	19200	19200	1
331	20240426	141500	67233990	19230	19230	19230	19230	1
332	20240426	141400	67214760	19220	19220	19220	19220	0
333	20240426	141300	67214760	19220	19220	19220	19220	12
334	20240426	141200	66984120	19220	19220	19220	19220	1
335	20240426	141100	66964900	19220	19220	19220	19220	0
336	20240426	141000	66964900	19220	19220	19220	19220	0
337	20240426	140900	66964900	19220	19220	19220	19220	2
338	20240426	140800	66926460	19220	19220	19220	19220	0
339	20240426	140700	66926460	19220	19220	19220	19220	70
340	20240426	140600	65581060	19220	19220	19220	19220	0
341	20240426	140500	65581060	19220	19220	19220	19220	0
342	20240426	140400	65581060	19220	19220	19220	19220	58
343	20240426	140300	64466300	19220	19220	19220	19220	0
344	20240426	140200	64466300	19220	19220	19220	19220	0
345	20240426	140100	64466300	19220	19220	19220	19220	1
346	20240426	140000	64447080	19170	19170	19170	19170	0
347	20240426	135900	64447080	19170	19170	19170	19170	0
348	20240426	135800	64447080	19170	19170	19170	19170	0
349	20240426	135700	64447080	19170	19170	19170	19170	0
350	20240426	135600	64447080	19170	19170	19170	19170	1
351	20240426	135500	64427910	19160	19160	19160	19160	297
352	20240426	135400	58737390	19160	19160	19160	19160	0
353	20240426	135300	58737390	19160	19160	19160	19160	0
354	20240426	135200	58737390	19160	19160	19160	19160	0
355	20240426	135100	58737390	19160	19160	19160	19160	0
356	20240426	135000	58737390	19160	19160	19160	19160	0
357	20240426	134900	58737390	19160	19160	19160	19160	0
358	20240426	134800	58737390	19160	19160	19160	19160	0
359	20240426	134700	58737390	19160	19160	19160	19160	0
360	20240426	134600	58737390	19160	19160	19160	19160	8
361	20240426	134500	58584110	19140	19140	19140	19140	0
362	20240426	134400	58584110	19140	19140	19140	19140	0
363	20240426	134300	58584110	19140	19140	19140	19140	0
364	20240426	134200	58584110	19140	19140	19140	19140	0
365	20240426	134100	58584110	19140	19140	19140	19140	0
366	20240426	134000	58584110	19140	19140	19140	19140	0
367	20240426	133900	58584110	19140	19140	19140	19140	0
368	20240426	133800	58584110	19140	19140	19140	19140	0
369	20240426	133700	58584110	19140	19140	19140	19140	147
370	20240426	133600	55770530	19140	19140	19140	19140	20
371	20240426	133500	55387730	19130	19140	19140	19130	30
372	20240426	133400	54813630	19140	19140	19140	19140	158
373	20240426	133300	51789510	19150	19150	19150	19150	7
374	20240426	133200	51655460	19150	19150	19150	19150	0
375	20240426	133100	51655460	19150	19150	19150	19150	0
376	20240426	133000	51655460	19150	19150	19150	19150	90
377	20240426	132900	49931960	19160	19170	19170	19160	144
378	20240426	132800	47172910	19170	19170	19170	19170	0
379	20240426	132700	47172910	19170	19170	19170	19170	0
380	20240426	132600	47172910	19170	19170	19170	19170	3
381	20240426	132500	47115400	19170	19170	19170	19170	0
382	20240426	132400	47115400	19170	19170	19170	19170	0
383	20240426	132300	47115400	19170	19170	19170	19170	0
384	20240426	132200	47115400	19170	19170	19170	19170	0
385	20240426	132100	47115400	19170	19170	19170	19170	0
386	20240426	132000	47115400	19170	19170	19170	19170	0
387	20240426	131900	47115400	19170	19170	19170	19170	0
388	20240426	131800	47115400	19170	19170	19170	19170	0
389	20240426	131700	47115400	19170	19170	19170	19170	0
390	20240426	131600	47115400	19170	19170	19170	19170	21
391	20240426	131500	46712830	19170	19170	19170	19170	25
392	20240426	131400	46233580	19170	19170	19170	19170	0
393	20240426	131300	46233580	19170	19170	19170	19170	0
394	20240426	131200	46233580	19170	19170	19170	19170	0
395	20240426	131100	46233580	19170	19170	19170	19170	0
396	20240426	131000	46233580	19170	19170	19170	19170	0
397	20240426	130900	46233580	19170	19170	19170	19170	2
398	20240426	130800	46195240	19170	19170	19170	19170	0
399	20240426	130700	46195240	19170	19170	19170	19170	15
400	20240426	130600	45907690	19170	19170	19170	19170	0
401	20240426	130500	45907690	19170	19170	19170	19170	0
402	20240426	130400	45907690	19170	19170	19170	19170	1
403	20240426	130300	45888520	19180	19180	19180	19180	0
404	20240426	130200	45888520	19180	19180	19180	19180	0
405	20240426	130100	45888520	19180	19180	19180	19180	0
406	20240426	130000	45888520	19180	19180	19180	19180	0
407	20240426	125900	45888520	19180	19180	19180	19180	0
408	20240426	125800	45888520	19180	19180	19180	19180	0
409	20240426	125700	45888520	19180	19180	19180	19180	0
410	20240426	125600	45888520	19180	19180	19180	19180	0
411	20240426	125500	45888520	19180	19180	19180	19180	0
412	20240426	125400	45888520	19180	19180	19180	19180	11
413	20240426	125300	45677540	19180	19180	19180	19180	2
414	20240426	125200	45639180	19210	19210	19210	19210	0
415	20240426	125100	45639180	19210	19210	19210	19210	0
416	20240426	125000	45639180	19210	19210	19210	19210	0
417	20240426	124900	45639180	19210	19210	19210	19210	0
418	20240426	124800	45639180	19210	19210	19210	19210	0
419	20240426	124700	45639180	19210	19210	19210	19210	0
420	20240426	124600	45639180	19210	19210	19210	19210	0
421	20240426	124500	45639180	19210	19210	19210	19210	0
422	20240426	124400	45639180	19210	19210	19210	19210	0
423	20240426	124300	45639180	19210	19210	19210	19210	0
424	20240426	124200	45639180	19210	19210	19210	19210	0
425	20240426	124100	45639180	19210	19210	19210	19210	0
426	20240426	124000	45639180	19210	19210	19210	19210	0
427	20240426	123900	45639180	19210	19210	19210	19210	0
428	20240426	123800	45639180	19210	19210	19210	19210	6
429	20240426	123700	45523920	19210	19210	19210	19210	7
430	20240426	123600	45389450	19210	19210	19210	19210	0
431	20240426	123500	45389450	19210	19210	19210	19210	0
432	20240426	123400	45389450	19210	19210	19210	19210	0
433	20240426	123300	45389450	19210	19210	19210	19210	0
434	20240426	123200	45389450	19210	19210	19210	19210	5
435	20240426	123100	45293400	19180	19180	19180	19180	0
436	20240426	123000	45293400	19180	19180	19180	19180	0
437	20240426	122900	45293400	19180	19180	19180	19180	0
438	20240426	122800	45293400	19180	19180	19180	19180	0
439	20240426	122700	45293400	19180	19180	19180	19180	0
440	20240426	122600	45293400	19180	19180	19180	19180	0
441	20240426	122500	45293400	19180	19180	19180	19180	7
442	20240426	122400	45159140	19190	19190	19190	19190	0
443	20240426	122300	45159140	19190	19190	19190	19190	0
444	20240426	122200	45159140	19190	19190	19190	19190	0
445	20240426	122100	45159140	19190	19190	19190	19190	0
446	20240426	122000	45159140	19190	19190	19190	19190	0
447	20240426	121900	45159140	19190	19190	19190	19190	0
448	20240426	121800	45159140	19190	19190	19190	19190	3
449	20240426	121700	45101570	19190	19190	19190	19190	0
450	20240426	121600	45101570	19190	19190	19190	19190	0
451	20240426	121500	45101570	19190	19190	19190	19190	0
452	20240426	121400	45101570	19190	19190	19190	19190	0
453	20240426	121300	45101570	19190	19190	19190	19190	0
454	20240426	121200	45101570	19190	19190	19190	19190	0
455	20240426	121100	45101570	19190	19190	19190	19190	0
456	20240426	121000	45101570	19190	19190	19190	19190	0
457	20240426	120900	45101570	19190	19180	19190	19180	39
458	20240426	120800	44353370	19180	19180	19180	19180	0
459	20240426	120700	44353370	19180	19180	19180	19180	0
460	20240426	120600	44353370	19180	19180	19180	19180	0
461	20240426	120500	44353370	19180	19180	19180	19180	0
462	20240426	120400	44353370	19180	19180	19180	19180	1
463	20240426	120300	44334190	19180	19180	19180	19180	0
464	20240426	120200	44334190	19180	19180	19180	19180	0
465	20240426	120100	44334190	19180	19180	19180	19180	0
466	20240426	120000	44334190	19180	19180	19180	19180	0
467	20240426	115900	44334190	19180	19180	19180	19180	0
468	20240426	115800	44334190	19180	19180	19180	19180	0
469	20240426	115700	44334190	19180	19180	19180	19180	0
470	20240426	115600	44334190	19180	19180	19180	19180	0
471	20240426	115500	44334190	19180	19180	19180	19180	0
472	20240426	115400	44334190	19180	19180	19180	19180	0
473	20240426	115300	44334190	19180	19180	19180	19180	23
474	20240426	115200	43893050	19180	19180	19180	19180	0
475	20240426	115100	43893050	19180	19180	19180	19180	0
476	20240426	115000	43893050	19180	19180	19180	19180	0
477	20240426	114900	43893050	19180	19180	19180	19180	0
478	20240426	114800	43893050	19180	19180	19180	19180	0
479	20240426	114700	43893050	19180	19180	19180	19180	0
480	20240426	114600	43893050	19180	19180	19180	19180	0
481	20240426	114500	43893050	19180	19180	19180	19180	0
482	20240426	114400	43893050	19180	19180	19180	19180	0
483	20240426	114300	43893050	19180	19180	19180	19180	19
484	20240426	114200	43528630	19180	19180	19180	19180	0
485	20240426	114100	43528630	19180	19180	19180	19180	0
486	20240426	114000	43528630	19180	19180	19180	19180	0
487	20240426	113900	43528630	19180	19180	19180	19180	0
488	20240426	113800	43528630	19180	19180	19180	19180	0
489	20240426	113700	43528630	19180	19180	19180	19180	0
490	20240426	113600	43528630	19180	19180	19180	19180	0
491	20240426	113500	43528630	19180	19180	19180	19180	0
492	20240426	113400	43528630	19180	19180	19180	19180	0
493	20240426	113300	43528630	19180	19180	19180	19180	0
494	20240426	113200	43528630	19180	19180	19180	19180	0
495	20240426	113100	43528630	19180	19180	19180	19180	0
496	20240426	113000	43528630	19180	19180	19180	19180	0
497	20240426	112900	43528630	19180	19180	19180	19180	0
498	20240426	112800	43528630	19180	19180	19180	19180	0
499	20240426	112700	43528630	19180	19180	19180	19180	0
500	20240426	112600	43528630	19180	19180	19180	19180	0
501	20240426	112500	43528630	19180	19180	19180	19180	0
502	20240426	112400	43528630	19180	19180	19180	19180	0
503	20240426	112300	43528630	19180	19180	19180	19180	0
504	20240426	112200	43528630	19180	19180	19180	19180	0
505	20240426	112100	43528630	19180	19180	19180	19180	0
506	20240426	112000	43528630	19180	19180	19180	19180	0
507	20240426	111900	43528630	19180	19180	19180	19180	0
508	20240426	111800	43528630	19180	19180	19180	19180	0
509	20240426	111700	43528630	19180	19180	19180	19180	0
510	20240426	111600	43528630	19180	19180	19180	19180	16
511	20240426	111500	43221750	19190	19190	19190	19190	0
512	20240426	111400	43221750	19190	19190	19190	19190	0
513	20240426	111300	43221750	19190	19190	19190	19190	0
514	20240426	111200	43221750	19190	19190	19190	19190	0
515	20240426	111100	43221750	19190	19190	19190	19190	0
516	20240426	111000	43221750	19190	19190	19190	19190	0
517	20240426	110900	43221750	19190	19190	19190	19190	10
518	20240426	110800	43029850	19190	19190	19190	19190	0
519	20240426	110700	43029850	19190	19190	19190	19190	0
520	20240426	110600	43029850	19190	19190	19190	19190	0
521	20240426	110500	43029850	19190	19190	19190	19190	0
522	20240426	110400	43029850	19190	19190	19190	19190	0
523	20240426	110300	43029850	19190	19190	19190	19190	10
524	20240426	110200	42837950	19170	19170	19170	19170	0
525	20240426	110100	42837950	19170	19170	19170	19170	2
526	20240426	110000	42799610	19140	19140	19140	19140	50
527	20240426	105900	41842610	19140	19170	19170	19130	239
528	20240426	105800	37264970	19190	19190	19190	19190	0
529	20240426	105700	37264970	19190	19190	19190	19190	0
530	20240426	105600	37264970	19190	19190	19190	19190	0
531	20240426	105500	37264970	19190	19190	19190	19190	0
532	20240426	105400	37264970	19190	19190	19190	19190	0
533	20240426	105300	37264970	19190	19190	19190	19190	0
534	20240426	105200	37264970	19190	19190	19190	19190	0
535	20240426	105100	37264970	19190	19190	19190	19190	0
536	20240426	105000	37264970	19190	19190	19190	19190	0
537	20240426	104900	37264970	19190	19190	19190	19190	0
538	20240426	104800	37264970	19190	19190	19190	19190	0
539	20240426	104700	37264970	19190	19190	19190	19190	0
540	20240426	104600	37264970	19190	19190	19190	19190	2
541	20240426	104500	37226590	19190	19190	19190	19190	0
542	20240426	104400	37226590	19190	19190	19190	19190	0
543	20240426	104300	37226590	19190	19190	19190	19190	0
544	20240426	104200	37226590	19190	19190	19190	19190	0
545	20240426	104100	37226590	19190	19190	19190	19190	0
546	20240426	104000	37226590	19190	19190	19190	19190	0
547	20240426	103900	37226590	19190	19190	19190	19190	5
548	20240426	103800	37130640	19190	19190	19190	19190	0
549	20240426	103700	37130640	19190	19190	19190	19190	0
550	20240426	103600	37130640	19190	19190	19190	19190	0
551	20240426	103500	37130640	19190	19180	19190	19180	3
552	20240426	103400	37073080	19190	19190	19190	19190	0
553	20240426	103300	37073080	19190	19190	19190	19190	1
554	20240426	103200	37053890	19190	19190	19190	19190	1
555	20240426	103100	37034700	19190	19190	19190	19190	0
556	20240426	103000	37034700	19190	19190	19190	19190	0
557	20240426	102900	37034700	19190	19190	19190	19190	0
558	20240426	102800	37034700	19190	19190	19190	19190	1
559	20240426	102700	37015510	19160	19160	19160	19160	1
560	20240426	102600	36996350	19160	19160	19160	19160	0
561	20240426	102500	36996350	19160	19160	19160	19160	0
562	20240426	102400	36996350	19160	19160	19160	19160	0
563	20240426	102300	36996350	19160	19160	19160	19160	0
564	20240426	102200	36996350	19160	19160	19160	19160	0
565	20240426	102100	36996350	19160	19160	19160	19160	0
566	20240426	102000	36996350	19160	19160	19160	19160	29
567	20240426	101900	36440710	19150	19150	19150	19150	1
568	20240426	101800	36421560	19150	19150	19150	19150	0
569	20240426	101700	36421560	19150	19150	19150	19150	1
570	20240426	101600	36402410	19160	19160	19160	19160	12
571	20240426	101500	36172490	19160	19160	19160	19160	0
572	20240426	101400	36172490	19160	19160	19160	19160	130
573	20240426	101300	33681690	19170	19180	19180	19170	100
574	20240426	101200	31764080	19210	19200	19210	19200	5
575	20240426	101100	31668050	19210	19210	19210	19200	5
576	20240426	101000	31572020	19230	19230	19230	19230	0
577	20240426	100900	31572020	19230	19230	19230	19230	0
578	20240426	100800	31572020	19230	19230	19230	19230	0
579	20240426	100700	31572020	19230	19230	19230	19230	1
580	20240426	100600	31552790	19160	19160	19160	19160	0
581	20240426	100500	31552790	19160	19160	19160	19160	0
582	20240426	100400	31552790	19160	19160	19160	19160	1
583	20240426	100300	31533630	19120	19170	19230	19120	1070
584	20240426	100200	10994040	19170	19170	19170	19170	0
585	20240426	100100	10994040	19170	19170	19170	19170	0
586	20240426	100000	10994040	19170	19170	19170	19170	0
587	20240426	095900	10994040	19170	19170	19170	19170	0
588	20240426	095800	10994040	19170	19170	19170	19170	0
589	20240426	095700	10994040	19170	19170	19170	19170	2
590	20240426	095600	10955700	19170	19170	19170	19170	0
591	20240426	095500	10955700	19170	19170	19170	19170	1
592	20240426	095400	10936530	19160	19160	19160	19160	0
593	20240426	095300	10936530	19160	19160	19160	19160	0
594	20240426	095200	10936530	19160	19160	19160	19160	0
595	20240426	095100	10936530	19160	19160	19160	19160	0
596	20240426	095000	10936530	19160	19160	19160	19160	3
597	20240426	094900	10879050	19160	19160	19160	19160	5
598	20240426	094800	10783250	19160	19160	19160	19120	17
599	20240426	094700	10457930	19160	19160	19160	19160	1
600	20240426	094600	10438770	19120	19120	19120	19120	0
601	20240426	094500	10438770	19120	19120	19120	19120	0
602	20240426	094400	10438770	19120	19120	19120	19120	0
603	20240426	094300	10438770	19120	19120	19120	19120	0
604	20240426	094200	10438770	19120	19160	19160	19120	234
605	20240426	094100	5957150	19200	19200	19200	19200	0
606	20240426	094000	5957150	19200	19200	19200	19200	0
607	20240426	093900	5957150	19200	19200	19200	19200	0
608	20240426	093800	5957150	19200	19200	19200	19200	0
609	20240426	093700	5957150	19200	19200	19200	19200	9
610	20240426	093600	5784350	19200	19200	19200	19200	0
611	20240426	093500	5784350	19200	19200	19200	19200	1
612	20240426	093400	5765150	19200	19200	19200	19200	0
613	20240426	093300	5765150	19200	19200	19200	19200	0
614	20240426	093200	5765150	19200	19200	19200	19200	9
615	20240426	093100	5592350	19220	19220	19220	19220	0
616	20240426	093000	5592350	19220	19220	19220	19220	1
617	20240426	092900	5573130	19140	19140	19140	19140	0
618	20240426	092800	5573130	19140	19140	19140	19140	0
619	20240426	092700	5573130	19140	19140	19140	19140	0
620	20240426	092600	5573130	19140	19140	19140	19140	0
621	20240426	092500	5573130	19140	19140	19140	19140	0
622	20240426	092400	5573130	19140	19140	19140	19140	0
623	20240426	092300	5573130	19140	19140	19140	19140	0
624	20240426	092200	5573130	19140	19140	19140	19140	0
625	20240426	092100	5573130	19140	19140	19140	19140	0
626	20240426	092000	5573130	19140	19140	19140	19140	0
627	20240426	091900	5573130	19140	19220	19220	19130	218
628	20240426	091800	1384400	19220	19220	19220	19220	4
629	20240426	091700	1307520	19220	19220	19220	19220	0
630	20240426	091600	1307520	19220	19220	19220	19220	0
631	20240426	091500	1307520	19220	19220	19220	19220	5
632	20240426	091400	1211420	19220	19220	19220	19220	1
633	20240426	091300	1192200	19230	19230	19230	19230	0
634	20240426	091200	1192200	19230	19230	19230	19230	0
635	20240426	091100	1192200	19230	19230	19230	19230	0
636	20240426	091000	1192200	19230	19230	19230	19230	0
637	20240426	090900	1192200	19230	19230	19230	19230	5
638	20240426	090800	1096050	19230	19230	19230	19230	0
639	20240426	090700	1096050	19230	19230	19230	19230	0
640	20240426	090600	1096050	19230	19230	19230	19230	0
641	20240426	090500	1096050	19230	19230	19230	19230	0
642	20240426	090400	1096050	19230	19230	19230	19230	0
643	20240426	090300	1096050	19230	19230	19230	19230	29
644	20240426	090200	538380	19230	19230	19230	19230	25
645	20240426	090100	57630	19230	19230	19230	19230	0
646	20240426	090000	57630	19230	19200	19230	19200	3