KissMeData/041960/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	192500	174856080	4175	4175	4175	4175	1060
3	20240426	192400	174856080	4175	4175	4175	4175	0
4	20240426	192300	174856080	4175	4175	4175	4175	0
5	20240426	192200	174856080	4175	4175	4175	4175	0
6	20240426	192100	174856080	4175	4175	4175	4175	0
7	20240426	192000	174856080	4175	4175	4175	4175	0
8	20240426	191900	174856080	4175	4175	4175	4175	0
9	20240426	191800	174856080	4175	4175	4175	4175	0
10	20240426	191700	174856080	4175	4175	4175	4175	0
11	20240426	191600	174856080	4175	4175	4175	4175	0
12	20240426	191500	174856080	4175	4175	4175	4175	0
13	20240426	191400	174856080	4175	4175	4175	4175	0
14	20240426	191300	174856080	4175	4175	4175	4175	0
15	20240426	191200	174856080	4175	4175	4175	4175	0
16	20240426	191100	174856080	4175	4175	4175	4175	0
17	20240426	191000	174856080	4175	4175	4175	4175	0
18	20240426	190900	174856080	4175	4175	4175	4175	0
19	20240426	190800	174856080	4175	4175	4175	4175	0
20	20240426	190700	174856080	4175	4175	4175	4175	0
21	20240426	190600	174856080	4175	4175	4175	4175	0
22	20240426	190500	174856080	4175	4175	4175	4175	0
23	20240426	190400	174856080	4175	4175	4175	4175	0
24	20240426	190300	174856080	4175	4175	4175	4175	0
25	20240426	190200	174856080	4175	4175	4175	4175	0
26	20240426	190100	174856080	4175	4175	4175	4175	0
27	20240426	190000	174856080	4175	4175	4175	4175	0
28	20240426	185900	174856080	4175	4175	4175	4175	0
29	20240426	185800	174856080	4175	4175	4175	4175	0
30	20240426	185700	174856080	4175	4175	4175	4175	0
31	20240426	185600	174856080	4175	4175	4175	4175	0
32	20240426	185500	174856080	4175	4175	4175	4175	1060
33	20240426	185400	174856080	4175	4175	4175	4175	0
34	20240426	185300	174856080	4175	4175	4175	4175	0
35	20240426	185200	174856080	4175	4175	4175	4175	0
36	20240426	185100	174856080	4175	4175	4175	4175	0
37	20240426	185000	174856080	4175	4175	4175	4175	0
38	20240426	184900	174856080	4175	4175	4175	4175	0
39	20240426	184800	174856080	4175	4175	4175	4175	0
40	20240426	184700	174856080	4175	4175	4175	4175	0
41	20240426	184600	174856080	4175	4175	4175	4175	0
42	20240426	184500	174856080	4175	4175	4175	4175	0
43	20240426	184400	174856080	4175	4175	4175	4175	0
44	20240426	184300	174856080	4175	4175	4175	4175	0
45	20240426	184200	174856080	4175	4175	4175	4175	0
46	20240426	184100	174856080	4175	4175	4175	4175	0
47	20240426	184000	174856080	4175	4175	4175	4175	0
48	20240426	183900	174856080	4175	4175	4175	4175	0
49	20240426	183800	174856080	4175	4175	4175	4175	0
50	20240426	183700	174856080	4175	4175	4175	4175	0
51	20240426	183600	174856080	4175	4175	4175	4175	0
52	20240426	183500	174856080	4175	4175	4175	4175	0
53	20240426	183400	174856080	4175	4175	4175	4175	0
54	20240426	183300	174856080	4175	4175	4175	4175	0
55	20240426	183200	174856080	4175	4175	4175	4175	0
56	20240426	183100	174856080	4175	4175	4175	4175	0
57	20240426	183000	174856080	4175	4175	4175	4175	0
58	20240426	182900	174856080	4175	4175	4175	4175	0
59	20240426	182800	174856080	4175	4175	4175	4175	0
60	20240426	182700	174856080	4175	4175	4175	4175	0
61	20240426	182600	174856080	4175	4175	4175	4175	0
62	20240426	182500	174856080	4175	4175	4175	4175	1060
63	20240426	182400	174856080	4175	4175	4175	4175	0
64	20240426	182300	174856080	4175	4175	4175	4175	0
65	20240426	182200	174856080	4175	4175	4175	4175	0
66	20240426	182100	174856080	4175	4175	4175	4175	0
67	20240426	182000	174856080	4175	4175	4175	4175	0
68	20240426	181900	174856080	4175	4175	4175	4175	0
69	20240426	181800	174856080	4175	4175	4175	4175	0
70	20240426	181700	174856080	4175	4175	4175	4175	0
71	20240426	181600	174856080	4175	4175	4175	4175	0
72	20240426	181500	174856080	4175	4175	4175	4175	0
73	20240426	181400	174856080	4175	4175	4175	4175	0
74	20240426	181300	174856080	4175	4175	4175	4175	0
75	20240426	181200	174856080	4175	4175	4175	4175	0
76	20240426	181100	174856080	4175	4175	4175	4175	0
77	20240426	181000	174856080	4175	4175	4175	4175	0
78	20240426	180900	174856080	4175	4175	4175	4175	0
79	20240426	180800	174856080	4175	4175	4175	4175	0
80	20240426	180700	174856080	4175	4175	4175	4175	0
81	20240426	180600	174856080	4175	4175	4175	4175	0
82	20240426	180500	174856080	4175	4175	4175	4175	0
83	20240426	180400	174856080	4175	4175	4175	4175	0
84	20240426	180300	174856080	4175	4175	4175	4175	0
85	20240426	180200	174856080	4175	4175	4175	4175	0
86	20240426	180100	174856080	4175	4175	4175	4175	0
87	20240426	180000	174856080	4175	4175	4175	4175	0
88	20240426	175900	174856080	4175	4175	4175	4175	0
89	20240426	175800	174856080	4175	4175	4175	4175	0
90	20240426	175700	174856080	4175	4175	4175	4175	0
91	20240426	175600	174856080	4175	4175	4175	4175	0
92	20240426	175500	174856080	4175	4175	4175	4175	1060
93	20240426	175400	174856080	4175	4175	4175	4175	0
94	20240426	175300	174856080	4175	4175	4175	4175	0
95	20240426	175200	174856080	4175	4175	4175	4175	0
96	20240426	175100	174856080	4175	4175	4175	4175	0
97	20240426	175000	174856080	4175	4175	4175	4175	0
98	20240426	174900	174856080	4175	4175	4175	4175	0
99	20240426	174800	174856080	4175	4175	4175	4175	0
100	20240426	174700	174856080	4175	4175	4175	4175	0
101	20240426	174600	174856080	4175	4175	4175	4175	0
102	20240426	174500	174856080	4175	4175	4175	4175	0
103	20240426	174400	174856080	4175	4175	4175	4175	0
104	20240426	174300	174856080	4175	4175	4175	4175	0
105	20240426	174200	174856080	4175	4175	4175	4175	0
106	20240426	174100	174856080	4175	4175	4175	4175	0
107	20240426	174000	174856080	4175	4175	4175	4175	0
108	20240426	173900	174856080	4175	4175	4175	4175	0
109	20240426	173800	174856080	4175	4175	4175	4175	0
110	20240426	173700	174856080	4175	4175	4175	4175	0
111	20240426	173600	174856080	4175	4175	4175	4175	0
112	20240426	173500	174856080	4175	4175	4175	4175	0
113	20240426	173400	174856080	4175	4175	4175	4175	0
114	20240426	173300	174856080	4175	4175	4175	4175	0
115	20240426	173200	174856080	4175	4175	4175	4175	0
116	20240426	173100	174856080	4175	4175	4175	4175	0
117	20240426	173000	174856080	4175	4175	4175	4175	0
118	20240426	172900	174856080	4175	4175	4175	4175	0
119	20240426	172800	174856080	4175	4175	4175	4175	0
120	20240426	172700	174856080	4175	4175	4175	4175	0
121	20240426	172600	174856080	4175	4175	4175	4175	0
122	20240426	172500	174856080	4175	4175	4175	4175	1060
123	20240426	172400	174856080	4175	4175	4175	4175	0
124	20240426	172300	174856080	4175	4175	4175	4175	0
125	20240426	172200	174856080	4175	4175	4175	4175	0
126	20240426	172100	174856080	4175	4175	4175	4175	0
127	20240426	172000	174856080	4175	4175	4175	4175	0
128	20240426	171900	174856080	4175	4175	4175	4175	0
129	20240426	171800	174856080	4175	4175	4175	4175	0
130	20240426	171700	174856080	4175	4175	4175	4175	0
131	20240426	171600	174856080	4175	4175	4175	4175	0
132	20240426	171500	174856080	4175	4175	4175	4175	0
133	20240426	171400	174856080	4175	4175	4175	4175	0
134	20240426	171300	174856080	4175	4175	4175	4175	0
135	20240426	171200	174856080	4175	4175	4175	4175	0
136	20240426	171100	174856080	4175	4175	4175	4175	0
137	20240426	171000	174856080	4175	4175	4175	4175	0
138	20240426	170900	174856080	4175	4175	4175	4175	0
139	20240426	170800	174856080	4175	4175	4175	4175	0
140	20240426	170700	174856080	4175	4175	4175	4175	0
141	20240426	170600	174856080	4175	4175	4175	4175	0
142	20240426	170500	174856080	4175	4175	4175	4175	0
143	20240426	170400	174856080	4175	4175	4175	4175	0
144	20240426	170300	174856080	4175	4175	4175	4175	0
145	20240426	170200	174856080	4175	4175	4175	4175	0
146	20240426	170100	174856080	4175	4175	4175	4175	0
147	20240426	170000	174856080	4175	4175	4175	4175	0
148	20240426	165900	174856080	4175	4175	4175	4175	0
149	20240426	165800	174856080	4175	4175	4175	4175	0
150	20240426	165700	174856080	4175	4175	4175	4175	0
151	20240426	165600	174856080	4175	4175	4175	4175	0
152	20240426	165500	174856080	4175	4175	4175	4175	1060
153	20240426	165400	174856080	4175	4175	4175	4175	0
154	20240426	165300	174856080	4175	4175	4175	4175	0
155	20240426	165200	174856080	4175	4175	4175	4175	0
156	20240426	165100	174856080	4175	4175	4175	4175	0
157	20240426	165000	174856080	4175	4175	4175	4175	0
158	20240426	164900	174856080	4175	4175	4175	4175	0
159	20240426	164800	174856080	4175	4175	4175	4175	0
160	20240426	164700	174856080	4175	4175	4175	4175	0
161	20240426	164600	174856080	4175	4175	4175	4175	0
162	20240426	164500	174856080	4175	4175	4175	4175	0
163	20240426	164400	174856080	4175	4175	4175	4175	0
164	20240426	164300	174856080	4175	4175	4175	4175	0
165	20240426	164200	174856080	4175	4175	4175	4175	0
166	20240426	164100	174856080	4175	4175	4175	4175	0
167	20240426	164000	174856080	4175	4175	4175	4175	0
168	20240426	163900	174856080	4175	4175	4175	4175	0
169	20240426	163800	174856080	4175	4175	4175	4175	0
170	20240426	163700	174856080	4175	4175	4175	4175	0
171	20240426	163600	174856080	4175	4175	4175	4175	0
172	20240426	163500	174856080	4175	4175	4175	4175	0
173	20240426	163400	174856080	4175	4175	4175	4175	0
174	20240426	163300	174856080	4175	4175	4175	4175	0
175	20240426	163200	174856080	4175	4175	4175	4175	0
176	20240426	163100	174856080	4175	4175	4175	4175	0
177	20240426	163000	174856080	4175	4175	4175	4175	0
178	20240426	162900	174856080	4175	4175	4175	4175	0
179	20240426	162800	174856080	4175	4175	4175	4175	0
180	20240426	162700	174856080	4175	4175	4175	4175	0
181	20240426	162600	174856080	4175	4175	4175	4175	0
182	20240426	162500	174856080	4175	4175	4175	4175	1060
183	20240426	162400	174856080	4175	4175	4175	4175	0
184	20240426	162300	174856080	4175	4175	4175	4175	0
185	20240426	162200	174856080	4175	4175	4175	4175	0
186	20240426	162100	174856080	4175	4175	4175	4175	0
187	20240426	162000	174856080	4175	4175	4175	4175	0
188	20240426	161900	174856080	4175	4175	4175	4175	0
189	20240426	161800	174856080	4175	4175	4175	4175	0
190	20240426	161700	174856080	4175	4175	4175	4175	0
191	20240426	161600	174856080	4175	4175	4175	4175	0
192	20240426	161500	174856080	4175	4175	4175	4175	0
193	20240426	161400	174856080	4175	4175	4175	4175	0
194	20240426	161300	174856080	4175	4175	4175	4175	0
195	20240426	161200	174856080	4175	4175	4175	4175	0
196	20240426	161100	174856080	4175	4175	4175	4175	0
197	20240426	161000	174856080	4175	4175	4175	4175	0
198	20240426	160900	174856080	4175	4175	4175	4175	0
199	20240426	160800	174856080	4175	4175	4175	4175	0
200	20240426	160700	174856080	4175	4175	4175	4175	0
201	20240426	160600	174856080	4175	4175	4175	4175	0
202	20240426	160500	174856080	4175	4175	4175	4175	0
203	20240426	160400	174856080	4175	4175	4175	4175	0
204	20240426	160300	174856080	4175	4175	4175	4175	0
205	20240426	160200	174856080	4175	4175	4175	4175	0
206	20240426	160100	174856080	4175	4175	4175	4175	0
207	20240426	160000	174856080	4175	4175	4175	4175	0
208	20240426	155900	174856080	4175	4175	4175	4175	0
209	20240426	155800	174856080	4175	4175	4175	4175	0
210	20240426	155700	174856080	4175	4175	4175	4175	0
211	20240426	155600	174856080	4175	4175	4175	4175	0
212	20240426	155500	174856080	4175	4175	4175	4175	1060
213	20240426	155400	174856080	4175	4175	4175	4175	0
214	20240426	155300	174856080	4175	4175	4175	4175	0
215	20240426	155200	174856080	4175	4175	4175	4175	0
216	20240426	155100	174856080	4175	4175	4175	4175	0
217	20240426	155000	174856080	4175	4175	4175	4175	0
218	20240426	154900	174856080	4175	4175	4175	4175	0
219	20240426	154800	174856080	4175	4175	4175	4175	0
220	20240426	154700	174856080	4175	4175	4175	4175	0
221	20240426	154600	174856080	4175	4175	4175	4175	0
222	20240426	154500	174856080	4175	4175	4175	4175	0
223	20240426	154400	174856080	4175	4175	4175	4175	0
224	20240426	154300	174856080	4175	4175	4175	4175	0
225	20240426	154200	174856080	4175	4175	4175	4175	0
226	20240426	154100	174856080	4175	4175	4175	4175	0
227	20240426	154000	174856080	4175	4175	4175	4175	0
228	20240426	153900	174856080	4175	4175	4175	4175	0
229	20240426	153800	174856080	4175	4175	4175	4175	0
230	20240426	153700	174856080	4175	4175	4175	4175	0
231	20240426	153600	174856080	4175	4175	4175	4175	0
232	20240426	153500	174856080	4175	4175	4175	4175	0
233	20240426	153400	174856080	4175	4175	4175	4175	0
234	20240426	153300	174856080	4175	4175	4175	4175	0
235	20240426	153200	174856080	4175	4175	4175	4175	0
236	20240426	153100	174856080	4175	4175	4175	4175	0
237	20240426	153000	174856080	4175	4175	4175	4175	1060
238	20240426	152900	170430580	4175	4175	4175	4175	0
239	20240426	152800	170430580	4175	4175	4175	4175	0
240	20240426	152700	170430580	4175	4175	4175	4175	0
241	20240426	152600	170430580	4175	4175	4175	4175	0
242	20240426	152500	170430580	4175	4175	4175	4175	0
243	20240426	152400	170430580	4175	4175	4175	4175	0
244	20240426	152300	170430580	4175	4175	4175	4175	0
245	20240426	152200	170430580	4175	4175	4175	4175	0
246	20240426	152100	170430580	4175	4175	4175	4175	0
247	20240426	152000	170430580	4175	4175	4175	4175	0
248	20240426	151900	170430580	4175	4175	4175	4170	1010
249	20240426	151800	166215340	4175	4175	4175	4175	4
250	20240426	151700	166198640	4175	4170	4175	4170	315
251	20240426	151600	164884980	4175	4175	4175	4175	2
252	20240426	151500	164876630	4170	4170	4170	4170	0
253	20240426	151400	164876630	4170	4170	4170	4170	0
254	20240426	151300	164876630	4170	4170	4170	4170	90
255	20240426	151200	164501330	4170	4170	4170	4170	100
256	20240426	151100	164084330	4170	4170	4170	4170	100
257	20240426	151000	163667330	4165	4165	4165	4165	27
258	20240426	150900	163554875	4175	4175	4175	4175	40
259	20240426	150800	163387875	4165	4175	4175	4165	1627
260	20240426	150700	156607880	4175	4170	4175	4170	845
261	20240426	150600	153083915	4165	4170	4170	4165	530
262	20240426	150500	150873965	4170	4170	4170	4170	12
263	20240426	150400	150823925	4170	4165	4170	4165	106
264	20240426	150300	150382405	4165	4165	4165	4165	218
265	20240426	150200	149474435	4165	4165	4165	4165	0
266	20240426	150100	149474435	4165	4165	4165	4165	0
267	20240426	150000	149474435	4165	4165	4165	4165	0
268	20240426	145900	149474435	4165	4165	4165	4165	0
269	20240426	145800	149474435	4165	4165	4165	4165	0
270	20240426	145700	149474435	4165	4165	4165	4165	7
271	20240426	145600	149445280	4165	4170	4170	4165	115
272	20240426	145500	148965820	4170	4170	4170	4170	0
273	20240426	145400	148965820	4170	4170	4170	4170	0
274	20240426	145300	148965820	4170	4170	4170	4170	1
275	20240426	145200	148961650	4165	4170	4170	4165	104
276	20240426	145100	148528470	4165	4165	4165	4165	520
277	20240426	145000	146362670	4170	4170	4170	4170	0
278	20240426	144900	146362670	4170	4170	4170	4170	0
279	20240426	144800	146362670	4170	4170	4170	4170	1
280	20240426	144700	146358500	4165	4165	4165	4165	18
281	20240426	144600	146283530	4165	4165	4165	4165	36
282	20240426	144500	146133590	4170	4165	4170	4165	19
283	20240426	144400	146054450	4170	4170	4170	4170	39
284	20240426	144300	145891820	4165	4165	4165	4165	66
285	20240426	144200	145616930	4165	4165	4165	4165	0
286	20240426	144100	145616930	4165	4165	4165	4165	0
287	20240426	144000	145616930	4165	4165	4165	4165	0
288	20240426	143900	145616930	4165	4165	4165	4165	0
289	20240426	143800	145616930	4165	4165	4165	4165	0
290	20240426	143700	145616930	4165	4165	4165	4160	10
291	20240426	143600	145575320	4160	4160	4160	4160	0
292	20240426	143500	145575320	4160	4160	4160	4160	40
293	20240426	143400	145408920	4165	4165	4165	4165	1
294	20240426	143300	145404755	4145	4145	4145	4145	101
295	20240426	143200	144986110	4145	4145	4145	4145	101
296	20240426	143100	144567465	4150	4150	4150	4150	202
297	20240426	143000	143729165	4150	4150	4150	4150	0
298	20240426	142900	143729165	4150	4150	4150	4150	201
299	20240426	142800	142895015	4150	4150	4150	4150	0
300	20240426	142700	142895015	4150	4150	4150	4150	0
301	20240426	142600	142895015	4150	4150	4150	4150	100
302	20240426	142500	142480015	4150	4165	4165	4150	1303
303	20240426	142400	137057110	4170	4170	4170	4170	0
304	20240426	142300	137057110	4170	4170	4170	4170	0
305	20240426	142200	137057110	4170	4170	4170	4170	0
306	20240426	142100	137057110	4170	4170	4170	4170	0
307	20240426	142000	137057110	4170	4170	4170	4170	0
308	20240426	141900	137057110	4170	4170	4170	4170	0
309	20240426	141800	137057110	4170	4170	4170	4170	1
310	20240426	141700	137052940	4165	4165	4165	4165	252
311	20240426	141600	136003360	4165	4165	4165	4165	0
312	20240426	141500	136003360	4165	4165	4165	4165	97
313	20240426	141400	135599355	4165	4165	4165	4165	1
314	20240426	141300	135595190	4160	4160	4160	4160	17
315	20240426	141200	135524470	4165	4165	4165	4165	0
316	20240426	141100	135524470	4165	4165	4165	4165	1
317	20240426	141000	135520305	4160	4160	4160	4160	0
318	20240426	140900	135520305	4160	4160	4160	4160	0
319	20240426	140800	135520305	4160	4160	4160	4160	0
320	20240426	140700	135520305	4160	4160	4160	4160	0
321	20240426	140600	135520305	4160	4160	4160	4160	0
322	20240426	140500	135520305	4160	4160	4160	4160	239
323	20240426	140400	134526065	4160	4160	4160	4160	0
324	20240426	140300	134526065	4160	4160	4160	4160	0
325	20240426	140200	134526065	4160	4160	4160	4160	0
326	20240426	140100	134526065	4160	4160	4160	4160	1
327	20240426	140000	134521905	4160	4160	4160	4160	0
328	20240426	135900	134521905	4160	4160	4160	4160	0
329	20240426	135800	134521905	4160	4160	4160	4160	0
330	20240426	135700	134521905	4160	4155	4160	4155	3
331	20240426	135600	134509435	4160	4160	4160	4160	0
332	20240426	135500	134509435	4160	4165	4165	4160	107
333	20240426	135400	134064085	4165	4165	4165	4165	0
334	20240426	135300	134064085	4165	4165	4165	4165	1
335	20240426	135200	134059920	4160	4160	4160	4160	0
336	20240426	135100	134059920	4160	4160	4160	4160	0
337	20240426	135000	134059920	4160	4160	4160	4160	0
338	20240426	134900	134059920	4160	4160	4160	4160	0
339	20240426	134800	134059920	4160	4160	4160	4160	500
340	20240426	134700	131979920	4165	4165	4165	4165	2
341	20240426	134600	131971590	4165	4165	4165	4165	0
342	20240426	134500	131971590	4165	4165	4165	4165	1
343	20240426	134400	131967425	4160	4160	4160	4160	0
344	20240426	134300	131967425	4160	4160	4160	4160	15
345	20240426	134200	131905025	4160	4160	4160	4160	0
346	20240426	134100	131905025	4160	4160	4160	4160	0
347	20240426	134000	131905025	4160	4160	4160	4160	0
348	20240426	133900	131905025	4160	4160	4160	4160	545
349	20240426	133800	129637825	4165	4165	4165	4165	0
350	20240426	133700	129637825	4165	4165	4165	4165	0
351	20240426	133600	129637825	4165	4165	4165	4165	1
352	20240426	133500	129633660	4145	4150	4150	4145	90
353	20240426	133400	129260420	4165	4165	4165	4165	0
354	20240426	133300	129260420	4165	4160	4165	4160	526
355	20240426	133200	127072250	4165	4165	4165	4165	0
356	20240426	133100	127072250	4165	4165	4165	4165	0
357	20240426	133000	127072250	4165	4165	4165	4165	0
358	20240426	132900	127072250	4165	4165	4165	4165	0
359	20240426	132800	127072250	4165	4165	4165	4165	0
360	20240426	132700	127072250	4165	4160	4165	4160	27
361	20240426	132600	126959900	4160	4160	4160	4160	120
362	20240426	132500	126460700	4160	4160	4160	4160	0
363	20240426	132400	126460700	4160	4155	4160	4155	2
364	20240426	132300	126452385	4160	4165	4165	4160	90
365	20240426	132200	126077980	4165	4165	4165	4165	1
366	20240426	132100	126073815	4165	4165	4165	4165	0
367	20240426	132000	126073815	4165	4165	4165	4165	139
368	20240426	131900	125494880	4170	4170	4170	4170	0
369	20240426	131800	125494880	4170	4170	4170	4170	0
370	20240426	131700	125494880	4170	4170	4170	4170	8
371	20240426	131600	125461520	4170	4170	4170	4170	0
372	20240426	131500	125461520	4170	4170	4170	4170	1
373	20240426	131400	125457350	4160	4160	4160	4160	14
374	20240426	131300	125399110	4170	4170	4170	4170	4
375	20240426	131200	125382430	4170	4170	4170	4170	0
376	20240426	131100	125382430	4170	4170	4170	4170	1
377	20240426	131000	125378260	4170	4170	4170	4170	1
378	20240426	130900	125374090	4170	4170	4170	4170	4
379	20240426	130800	125357410	4170	4170	4170	4170	366
380	20240426	130700	123831190	4170	4170	4170	4170	0
381	20240426	130600	123831190	4170	4170	4170	4170	101
382	20240426	130500	123410020	4170	4170	4170	4170	120
383	20240426	130400	122909620	4170	4170	4170	4170	0
384	20240426	130300	122909620	4170	4170	4170	4170	0
385	20240426	130200	122909620	4170	4170	4170	4170	0
386	20240426	130100	122909620	4170	4165	4170	4165	97
387	20240426	130000	122505585	4165	4165	4165	4165	0
388	20240426	125900	122505585	4165	4165	4165	4165	0
389	20240426	125800	122505585	4165	4165	4165	4165	9
390	20240426	125700	122468100	4165	4165	4165	4165	0
391	20240426	125600	122468100	4165	4165	4165	4165	0
392	20240426	125500	122468100	4165	4165	4165	4165	0
393	20240426	125400	122468100	4165	4175	4175	4165	3
394	20240426	125300	122455585	4165	4170	4170	4165	440
395	20240426	125200	120622965	4165	4165	4165	4165	0
396	20240426	125100	120622965	4165	4165	4165	4165	0
397	20240426	125000	120622965	4165	4165	4165	4165	0
398	20240426	124900	120622965	4165	4165	4165	4165	0
399	20240426	124800	120622965	4165	4165	4165	4165	0
400	20240426	124700	120622965	4165	4165	4165	4165	0
401	20240426	124600	120622965	4165	4165	4165	4165	27
402	20240426	124500	120510510	4175	4175	4175	4175	0
403	20240426	124400	120510510	4175	4175	4175	4175	0
404	20240426	124300	120510510	4175	4175	4175	4175	433
405	20240426	124200	118702735	4175	4175	4175	4175	5
406	20240426	124100	118681860	4175	4175	4175	4175	0
407	20240426	124000	118681860	4175	4175	4175	4175	0
408	20240426	123900	118681860	4175	4175	4175	4175	0
409	20240426	123800	118681860	4175	4175	4175	4175	0
410	20240426	123700	118681860	4175	4175	4175	4175	0
411	20240426	123600	118681860	4175	4175	4175	4175	15
412	20240426	123500	118619235	4180	4180	4180	4180	0
413	20240426	123400	118619235	4180	4180	4180	4180	0
414	20240426	123300	118619235	4180	4175	4180	4175	1518
415	20240426	123200	112280760	4175	4175	4175	4175	27
416	20240426	123100	112168035	4175	4175	4175	4175	0
417	20240426	123000	112168035	4175	4175	4175	4175	20
418	20240426	122900	112084535	4175	4175	4175	4175	0
419	20240426	122800	112084535	4175	4175	4175	4175	0
420	20240426	122700	112084535	4175	4175	4175	4175	0
421	20240426	122600	112084535	4175	4175	4175	4175	0
422	20240426	122500	112084535	4175	4175	4175	4175	2
423	20240426	122400	112076185	4175	4175	4175	4175	0
424	20240426	122300	112076185	4175	4175	4175	4175	0
425	20240426	122200	112076185	4175	4175	4175	4175	10
426	20240426	122100	112034435	4175	4175	4175	4175	0
427	20240426	122000	112034435	4175	4175	4175	4175	0
428	20240426	121900	112034435	4175	4175	4175	4175	0
429	20240426	121800	112034435	4175	4175	4175	4175	248
430	20240426	121700	110999035	4165	4165	4165	4165	15
431	20240426	121600	110936560	4170	4170	4170	4170	0
432	20240426	121500	110936560	4170	4170	4170	4170	0
433	20240426	121400	110936560	4170	4170	4170	4170	0
434	20240426	121300	110936560	4170	4170	4170	4170	0
435	20240426	121200	110936560	4170	4170	4170	4170	330
436	20240426	121100	109560460	4175	4175	4175	4175	0
437	20240426	121000	109560460	4175	4175	4175	4175	0
438	20240426	120900	109560460	4175	4175	4175	4175	200
439	20240426	120800	108725460	4175	4175	4175	4175	0
440	20240426	120700	108725460	4175	4175	4175	4175	0
441	20240426	120600	108725460	4175	4175	4175	4175	1
442	20240426	120500	108721285	4170	4170	4170	4170	162
443	20240426	120400	108045745	4175	4175	4175	4175	0
444	20240426	120300	108045745	4175	4175	4175	4175	1
445	20240426	120200	108041570	4170	4170	4170	4170	102
446	20240426	120100	107616230	4150	4150	4150	4150	0
447	20240426	120000	107616230	4150	4150	4150	4150	0
448	20240426	115900	107616230	4150	4150	4150	4150	0
449	20240426	115800	107616230	4150	4150	4150	4150	0
450	20240426	115700	107616230	4150	4150	4150	4150	0
451	20240426	115600	107616230	4150	4150	4150	4150	0
452	20240426	115500	107616230	4150	4150	4150	4150	0
453	20240426	115400	107616230	4150	4150	4150	4150	102
454	20240426	115300	107192930	4150	4150	4150	4150	100
455	20240426	115200	106777930	4150	4150	4150	4150	0
456	20240426	115100	106777930	4150	4150	4150	4150	0
457	20240426	115000	106777930	4150	4150	4150	4150	0
458	20240426	114900	106777930	4150	4150	4150	4150	0
459	20240426	114800	106777930	4150	4150	4150	4150	0
460	20240426	114700	106777930	4150	4150	4150	4150	0
461	20240426	114600	106777930	4150	4150	4150	4150	16
462	20240426	114500	106711530	4170	4170	4170	4170	0
463	20240426	114400	106711530	4170	4170	4170	4170	0
464	20240426	114300	106711530	4170	4170	4170	4170	0
465	20240426	114200	106711530	4170	4170	4170	4170	0
466	20240426	114100	106711530	4170	4170	4170	4170	0
467	20240426	114000	106711530	4170	4170	4170	4170	0
468	20240426	113900	106711530	4170	4160	4170	4160	3
469	20240426	113800	106699040	4180	4180	4180	4180	0
470	20240426	113700	106699040	4180	4180	4180	4180	0
471	20240426	113600	106699040	4180	4180	4180	4180	0
472	20240426	113500	106699040	4180	4180	4180	4180	0
473	20240426	113400	106699040	4180	4180	4180	4180	0
474	20240426	113300	106699040	4180	4180	4180	4180	0
475	20240426	113200	106699040	4180	4180	4180	4180	25
476	20240426	113100	106594540	4180	4180	4180	4180	0
477	20240426	113000	106594540	4180	4180	4180	4180	0
478	20240426	112900	106594540	4180	4180	4180	4180	0
479	20240426	112800	106594540	4180	4180	4180	4180	0
480	20240426	112700	106594540	4180	4180	4180	4180	0
481	20240426	112600	106594540	4180	4180	4180	4180	22
482	20240426	112500	106502580	4155	4155	4155	4155	50
483	20240426	112400	106294830	4155	4155	4155	4155	0
484	20240426	112300	106294830	4155	4155	4155	4155	0
485	20240426	112200	106294830	4155	4155	4155	4155	141
486	20240426	112100	105708975	4155	4155	4155	4155	20
487	20240426	112000	105625875	4175	4175	4175	4175	0
488	20240426	111900	105625875	4175	4175	4175	4175	0
489	20240426	111800	105625875	4175	4175	4175	4175	0
490	20240426	111700	105625875	4175	4175	4175	4175	2
491	20240426	111600	105617525	4180	4180	4180	4180	0
492	20240426	111500	105617525	4180	4180	4180	4180	102
493	20240426	111400	105191165	4185	4185	4185	4185	0
494	20240426	111300	105191165	4185	4185	4185	4185	0
495	20240426	111200	105191165	4185	4185	4185	4185	0
496	20240426	111100	105191165	4185	4185	4185	4185	2
497	20240426	111000	105182795	4180	4180	4180	4180	102
498	20240426	110900	104756435	4185	4175	4185	4175	588
499	20240426	110800	102297345	4175	4175	4175	4175	0
500	20240426	110700	102297345	4175	4175	4175	4175	0
501	20240426	110600	102297345	4175	4175	4175	4175	240
502	20240426	110500	101295345	4175	4175	4175	4175	0
503	20240426	110400	101295345	4175	4175	4175	4175	0
504	20240426	110300	101295345	4175	4175	4175	4175	3
505	20240426	110200	101282820	4170	4170	4170	4170	10
506	20240426	110100	101241120	4185	4170	4190	4165	5294
507	20240426	110000	79111785	4170	4170	4170	4170	0
508	20240426	105900	79111785	4170	4170	4170	4170	0
509	20240426	105800	79111785	4170	4165	4170	4165	927
510	20240426	105700	75250825	4165	4155	4165	4155	984
511	20240426	105600	71156250	4160	4160	4160	4160	0
512	20240426	105500	71156250	4160	4160	4160	4160	0
513	20240426	105400	71156250	4160	4160	4160	4160	271
514	20240426	105300	70028890	4160	4160	4160	4160	0
515	20240426	105200	70028890	4160	4160	4160	4160	0
516	20240426	105100	70028890	4160	4160	4160	4160	0
517	20240426	105000	70028890	4160	4160	4160	4160	0
518	20240426	104900	70028890	4160	4160	4160	4160	2
519	20240426	104800	70020570	4160	4160	4160	4160	0
520	20240426	104700	70020570	4160	4155	4160	4155	302
521	20240426	104600	68765750	4155	4150	4155	4150	452
522	20240426	104500	66889280	4150	4150	4150	4150	0
523	20240426	104400	66889280	4150	4150	4150	4150	433
524	20240426	104300	65092330	4150	4150	4150	4150	0
525	20240426	104200	65092330	4150	4150	4150	4150	0
526	20240426	104100	65092330	4150	4150	4150	4150	0
527	20240426	104000	65092330	4150	4150	4150	4150	0
528	20240426	103900	65092330	4150	4150	4150	4150	0
529	20240426	103800	65092330	4150	4150	4150	4150	1571
530	20240426	103700	58572680	4150	4150	4150	4150	0
531	20240426	103600	58572680	4150	4150	4150	4150	0
532	20240426	103500	58572680	4150	4150	4150	4150	591
533	20240426	103400	56120030	4150	4150	4150	4150	0
534	20240426	103300	56120030	4150	4150	4150	4150	0
535	20240426	103200	56120030	4150	4160	4160	4150	18
536	20240426	103100	56045300	4155	4155	4155	4155	0
537	20240426	103000	56045300	4155	4155	4155	4155	3
538	20240426	102900	56032835	4155	4155	4155	4155	0
539	20240426	102800	56032835	4155	4155	4155	4155	0
540	20240426	102700	56032835	4155	4155	4155	4155	0
541	20240426	102600	56032835	4155	4155	4155	4155	557
542	20240426	102500	53718500	4155	4155	4155	4155	0
543	20240426	102400	53718500	4155	4155	4155	4155	200
544	20240426	102300	52887500	4160	4160	4160	4160	0
545	20240426	102200	52887500	4160	4160	4160	4160	0
546	20240426	102100	52887500	4160	4160	4160	4160	0
547	20240426	102000	52887500	4160	4160	4160	4160	0
548	20240426	101900	52887500	4160	4160	4160	4160	0
549	20240426	101800	52887500	4160	4155	4160	4155	79
550	20240426	101700	52559250	4155	4155	4155	4155	1
551	20240426	101600	52555095	4150	4150	4150	4150	200
552	20240426	101500	51725095	4155	4155	4155	4155	0
553	20240426	101400	51725095	4155	4155	4155	4155	0
554	20240426	101300	51725095	4155	4155	4155	4155	2
555	20240426	101200	51716785	4150	4155	4155	4150	39
556	20240426	101100	51554825	4160	4155	4160	4155	221
557	20240426	101000	50636565	4150	4150	4150	4150	0
558	20240426	100900	50636565	4150	4150	4150	4150	0
559	20240426	100800	50636565	4150	4150	4150	4150	300
560	20240426	100700	49391565	4150	4155	4155	4150	1207
561	20240426	100600	44376495	4155	4155	4155	4155	25
562	20240426	100500	44272620	4160	4160	4160	4160	0
563	20240426	100400	44272620	4160	4160	4160	4160	0
564	20240426	100300	44272620	4160	4155	4160	4155	13
565	20240426	100200	44218555	4160	4160	4160	4160	0
566	20240426	100100	44218555	4160	4160	4160	4160	3
567	20240426	100000	44206075	4160	4160	4160	4160	14
568	20240426	095900	44147835	4155	4155	4155	4155	1
569	20240426	095800	44143680	4155	4155	4155	4155	103
570	20240426	095700	43715715	4160	4160	4160	4160	2
571	20240426	095600	43707395	4160	4160	4160	4160	20
572	20240426	095500	43624195	4160	4160	4160	4160	17
573	20240426	095400	43553475	4160	4160	4160	4160	0
574	20240426	095300	43553475	4160	4160	4160	4160	0
575	20240426	095200	43553475	4160	4155	4160	4155	4
576	20240426	095100	43536845	4160	4160	4160	4160	0
577	20240426	095000	43536845	4160	4160	4160	4160	0
578	20240426	094900	43536845	4160	4160	4160	4160	0
579	20240426	094800	43536845	4160	4160	4160	4160	0
580	20240426	094700	43536845	4160	4160	4160	4160	1
581	20240426	094600	43532685	4150	4150	4150	4150	0
582	20240426	094500	43532685	4150	4155	4160	4150	1650
583	20240426	094400	36681930	4150	4150	4150	4150	56
584	20240426	094300	36449530	4145	4145	4145	4145	0
585	20240426	094200	36449530	4145	4145	4145	4145	2
586	20240426	094100	36441240	4155	4155	4155	4155	0
587	20240426	094000	36441240	4155	4155	4155	4155	1
588	20240426	093900	36437085	4145	4145	4145	4145	328
589	20240426	093800	35077525	4145	4145	4145	4145	5
590	20240426	093700	35056800	4140	4140	4140	4140	2
591	20240426	093600	35048520	4160	4160	4160	4160	0
592	20240426	093500	35048520	4160	4160	4160	4160	100
593	20240426	093400	34632520	4160	4160	4160	4160	1
594	20240426	093300	34628360	4160	4160	4160	4160	0
595	20240426	093200	34628360	4160	4140	4160	4140	1021
596	20240426	093100	30401400	4150	4150	4150	4150	1382
597	20240426	093000	24666100	4150	4140	4150	4140	2
598	20240426	092900	24657810	4150	4150	4150	4150	0
599	20240426	092800	24657810	4150	4150	4150	4150	4
600	20240426	092700	24641210	4140	4140	4140	4140	100
601	20240426	092600	24227210	4150	4150	4150	4150	0
602	20240426	092500	24227210	4150	4150	4150	4150	244
603	20240426	092400	23214610	4150	4150	4150	4150	0
604	20240426	092300	23214610	4150	4150	4150	4150	65
605	20240426	092200	22944860	4155	4155	4155	4155	240
606	20240426	092100	21947660	4155	4155	4155	4155	0
607	20240426	092000	21947660	4155	4155	4155	4155	678
608	20240426	091900	19130570	4155	4155	4155	4155	0
609	20240426	091800	19130570	4155	4155	4155	4155	0
610	20240426	091700	19130570	4155	4155	4155	4155	101
611	20240426	091600	18710915	4155	4155	4155	4155	0
612	20240426	091500	18710915	4155	4155	4155	4155	0
613	20240426	091400	18710915	4155	4150	4155	4150	123
614	20240426	091300	18199975	4150	4150	4150	4150	194
615	20240426	091200	17394875	4155	4155	4155	4155	240
616	20240426	091100	16397675	4155	4165	4165	4155	1287
617	20240426	091000	11044870	4160	4160	4160	4160	240
618	20240426	090900	10046470	4160	4160	4160	4160	0
619	20240426	090800	10046470	4160	4160	4160	4160	480
620	20240426	090700	8049670	4165	4165	4165	4165	1
621	20240426	090600	8045505	4160	4160	4170	4160	424
622	20240426	090500	6280510	4160	4160	4160	4160	1
623	20240426	090400	6276350	4155	4150	4155	4150	589
624	20240426	090300	3830520	4145	4145	4145	4145	202
625	20240426	090200	2993230	4150	4150	4150	4150	0
626	20240426	090100	2993230	4150	4150	4150	4150	0
627	20240426	090000	2993230	4150	4140	4150	4140	723