KissMeData/063760/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	194100	89237235	2930	2930	2930	2930	61
3	20240426	194000	89237235	2930	2930	2930	2930	0
4	20240426	193900	89237235	2930	2930	2930	2930	0
5	20240426	193800	89237235	2930	2930	2930	2930	0
6	20240426	193700	89237235	2930	2930	2930	2930	0
7	20240426	193600	89237235	2930	2930	2930	2930	0
8	20240426	193500	89237235	2930	2930	2930	2930	0
9	20240426	193400	89237235	2930	2930	2930	2930	0
10	20240426	193300	89237235	2930	2930	2930	2930	0
11	20240426	193200	89237235	2930	2930	2930	2930	0
12	20240426	193100	89237235	2930	2930	2930	2930	0
13	20240426	193000	89237235	2930	2930	2930	2930	0
14	20240426	192900	89237235	2930	2930	2930	2930	0
15	20240426	192800	89237235	2930	2930	2930	2930	0
16	20240426	192700	89237235	2930	2930	2930	2930	0
17	20240426	192600	89237235	2930	2930	2930	2930	0
18	20240426	192500	89237235	2930	2930	2930	2930	0
19	20240426	192400	89237235	2930	2930	2930	2930	0
20	20240426	192300	89237235	2930	2930	2930	2930	0
21	20240426	192200	89237235	2930	2930	2930	2930	0
22	20240426	192100	89237235	2930	2930	2930	2930	0
23	20240426	192000	89237235	2930	2930	2930	2930	0
24	20240426	191900	89237235	2930	2930	2930	2930	0
25	20240426	191800	89237235	2930	2930	2930	2930	0
26	20240426	191700	89237235	2930	2930	2930	2930	0
27	20240426	191600	89237235	2930	2930	2930	2930	0
28	20240426	191500	89237235	2930	2930	2930	2930	0
29	20240426	191400	89237235	2930	2930	2930	2930	0
30	20240426	191300	89237235	2930	2930	2930	2930	0
31	20240426	191200	89237235	2930	2930	2930	2930	0
32	20240426	191100	89237235	2930	2930	2930	2930	61
33	20240426	191000	89237235	2930	2930	2930	2930	0
34	20240426	190900	89237235	2930	2930	2930	2930	0
35	20240426	190800	89237235	2930	2930	2930	2930	0
36	20240426	190700	89237235	2930	2930	2930	2930	0
37	20240426	190600	89237235	2930	2930	2930	2930	0
38	20240426	190500	89237235	2930	2930	2930	2930	0
39	20240426	190400	89237235	2930	2930	2930	2930	0
40	20240426	190300	89237235	2930	2930	2930	2930	0
41	20240426	190200	89237235	2930	2930	2930	2930	0
42	20240426	190100	89237235	2930	2930	2930	2930	0
43	20240426	190000	89237235	2930	2930	2930	2930	0
44	20240426	185900	89237235	2930	2930	2930	2930	0
45	20240426	185800	89237235	2930	2930	2930	2930	0
46	20240426	185700	89237235	2930	2930	2930	2930	0
47	20240426	185600	89237235	2930	2930	2930	2930	0
48	20240426	185500	89237235	2930	2930	2930	2930	0
49	20240426	185400	89237235	2930	2930	2930	2930	0
50	20240426	185300	89237235	2930	2930	2930	2930	0
51	20240426	185200	89237235	2930	2930	2930	2930	0
52	20240426	185100	89237235	2930	2930	2930	2930	0
53	20240426	185000	89237235	2930	2930	2930	2930	0
54	20240426	184900	89237235	2930	2930	2930	2930	0
55	20240426	184800	89237235	2930	2930	2930	2930	0
56	20240426	184700	89237235	2930	2930	2930	2930	0
57	20240426	184600	89237235	2930	2930	2930	2930	0
58	20240426	184500	89237235	2930	2930	2930	2930	0
59	20240426	184400	89237235	2930	2930	2930	2930	0
60	20240426	184300	89237235	2930	2930	2930	2930	0
61	20240426	184200	89237235	2930	2930	2930	2930	0
62	20240426	184100	89237235	2930	2930	2930	2930	61
63	20240426	184000	89237235	2930	2930	2930	2930	0
64	20240426	183900	89237235	2930	2930	2930	2930	0
65	20240426	183800	89237235	2930	2930	2930	2930	0
66	20240426	183700	89237235	2930	2930	2930	2930	0
67	20240426	183600	89237235	2930	2930	2930	2930	0
68	20240426	183500	89237235	2930	2930	2930	2930	0
69	20240426	183400	89237235	2930	2930	2930	2930	0
70	20240426	183300	89237235	2930	2930	2930	2930	0
71	20240426	183200	89237235	2930	2930	2930	2930	0
72	20240426	183100	89237235	2930	2930	2930	2930	0
73	20240426	183000	89237235	2930	2930	2930	2930	0
74	20240426	182900	89237235	2930	2930	2930	2930	0
75	20240426	182800	89237235	2930	2930	2930	2930	0
76	20240426	182700	89237235	2930	2930	2930	2930	0
77	20240426	182600	89237235	2930	2930	2930	2930	0
78	20240426	182500	89237235	2930	2930	2930	2930	0
79	20240426	182400	89237235	2930	2930	2930	2930	0
80	20240426	182300	89237235	2930	2930	2930	2930	0
81	20240426	182200	89237235	2930	2930	2930	2930	0
82	20240426	182100	89237235	2930	2930	2930	2930	0
83	20240426	182000	89237235	2930	2930	2930	2930	0
84	20240426	181900	89237235	2930	2930	2930	2930	0
85	20240426	181800	89237235	2930	2930	2930	2930	0
86	20240426	181700	89237235	2930	2930	2930	2930	0
87	20240426	181600	89237235	2930	2930	2930	2930	0
88	20240426	181500	89237235	2930	2930	2930	2930	0
89	20240426	181400	89237235	2930	2930	2930	2930	0
90	20240426	181300	89237235	2930	2930	2930	2930	0
91	20240426	181200	89237235	2930	2930	2930	2930	0
92	20240426	181100	89237235	2930	2930	2930	2930	61
93	20240426	181000	89237235	2930	2930	2930	2930	0
94	20240426	180900	89237235	2930	2930	2930	2930	0
95	20240426	180800	89237235	2930	2930	2930	2930	0
96	20240426	180700	89237235	2930	2930	2930	2930	0
97	20240426	180600	89237235	2930	2930	2930	2930	0
98	20240426	180500	89237235	2930	2930	2930	2930	0
99	20240426	180400	89237235	2930	2930	2930	2930	0
100	20240426	180300	89237235	2930	2930	2930	2930	0
101	20240426	180200	89237235	2930	2930	2930	2930	0
102	20240426	180100	89237235	2930	2930	2930	2930	0
103	20240426	180000	89237235	2930	2930	2930	2930	0
104	20240426	175900	89237235	2930	2930	2930	2930	0
105	20240426	175800	89237235	2930	2930	2930	2930	0
106	20240426	175700	89237235	2930	2930	2930	2930	0
107	20240426	175600	89237235	2930	2930	2930	2930	0
108	20240426	175500	89237235	2930	2930	2930	2930	0
109	20240426	175400	89237235	2930	2930	2930	2930	0
110	20240426	175300	89237235	2930	2930	2930	2930	0
111	20240426	175200	89237235	2930	2930	2930	2930	0
112	20240426	175100	89237235	2930	2930	2930	2930	0
113	20240426	175000	89237235	2930	2930	2930	2930	0
114	20240426	174900	89237235	2930	2930	2930	2930	0
115	20240426	174800	89237235	2930	2930	2930	2930	0
116	20240426	174700	89237235	2930	2930	2930	2930	0
117	20240426	174600	89237235	2930	2930	2930	2930	0
118	20240426	174500	89237235	2930	2930	2930	2930	0
119	20240426	174400	89237235	2930	2930	2930	2930	0
120	20240426	174300	89237235	2930	2930	2930	2930	0
121	20240426	174200	89237235	2930	2930	2930	2930	0
122	20240426	174100	89237235	2930	2930	2930	2930	61
123	20240426	174000	89237235	2930	2930	2930	2930	0
124	20240426	173900	89237235	2930	2930	2930	2930	0
125	20240426	173800	89237235	2930	2930	2930	2930	0
126	20240426	173700	89237235	2930	2930	2930	2930	0
127	20240426	173600	89237235	2930	2930	2930	2930	0
128	20240426	173500	89237235	2930	2930	2930	2930	0
129	20240426	173400	89237235	2930	2930	2930	2930	0
130	20240426	173300	89237235	2930	2930	2930	2930	0
131	20240426	173200	89237235	2930	2930	2930	2930	0
132	20240426	173100	89237235	2930	2930	2930	2930	0
133	20240426	173000	89237235	2930	2930	2930	2930	0
134	20240426	172900	89237235	2930	2930	2930	2930	0
135	20240426	172800	89237235	2930	2930	2930	2930	0
136	20240426	172700	89237235	2930	2930	2930	2930	0
137	20240426	172600	89237235	2930	2930	2930	2930	0
138	20240426	172500	89237235	2930	2930	2930	2930	0
139	20240426	172400	89237235	2930	2930	2930	2930	0
140	20240426	172300	89237235	2930	2930	2930	2930	0
141	20240426	172200	89237235	2930	2930	2930	2930	0
142	20240426	172100	89237235	2930	2930	2930	2930	0
143	20240426	172000	89237235	2930	2930	2930	2930	0
144	20240426	171900	89237235	2930	2930	2930	2930	0
145	20240426	171800	89237235	2930	2930	2930	2930	0
146	20240426	171700	89237235	2930	2930	2930	2930	0
147	20240426	171600	89237235	2930	2930	2930	2930	0
148	20240426	171500	89237235	2930	2930	2930	2930	0
149	20240426	171400	89237235	2930	2930	2930	2930	0
150	20240426	171300	89237235	2930	2930	2930	2930	0
151	20240426	171200	89237235	2930	2930	2930	2930	0
152	20240426	171100	89237235	2930	2930	2930	2930	61
153	20240426	171000	89237235	2930	2930	2930	2930	0
154	20240426	170900	89237235	2930	2930	2930	2930	0
155	20240426	170800	89237235	2930	2930	2930	2930	0
156	20240426	170700	89237235	2930	2930	2930	2930	0
157	20240426	170600	89237235	2930	2930	2930	2930	0
158	20240426	170500	89237235	2930	2930	2930	2930	0
159	20240426	170400	89237235	2930	2930	2930	2930	0
160	20240426	170300	89237235	2930	2930	2930	2930	0
161	20240426	170200	89237235	2930	2930	2930	2930	0
162	20240426	170100	89237235	2930	2930	2930	2930	0
163	20240426	170000	89237235	2930	2930	2930	2930	0
164	20240426	165900	89237235	2930	2930	2930	2930	0
165	20240426	165800	89237235	2930	2930	2930	2930	0
166	20240426	165700	89237235	2930	2930	2930	2930	0
167	20240426	165600	89237235	2930	2930	2930	2930	0
168	20240426	165500	89237235	2930	2930	2930	2930	0
169	20240426	165400	89237235	2930	2930	2930	2930	0
170	20240426	165300	89237235	2930	2930	2930	2930	0
171	20240426	165200	89237235	2930	2930	2930	2930	0
172	20240426	165100	89237235	2930	2930	2930	2930	0
173	20240426	165000	89237235	2930	2930	2930	2930	0
174	20240426	164900	89237235	2930	2930	2930	2930	0
175	20240426	164800	89237235	2930	2930	2930	2930	0
176	20240426	164700	89237235	2930	2930	2930	2930	0
177	20240426	164600	89237235	2930	2930	2930	2930	0
178	20240426	164500	89237235	2930	2930	2930	2930	0
179	20240426	164400	89237235	2930	2930	2930	2930	0
180	20240426	164300	89237235	2930	2930	2930	2930	0
181	20240426	164200	89237235	2930	2930	2930	2930	0
182	20240426	164100	89237235	2930	2930	2930	2930	61
183	20240426	164000	89237235	2930	2930	2930	2930	0
184	20240426	163900	89237235	2930	2930	2930	2930	0
185	20240426	163800	89237235	2930	2930	2930	2930	0
186	20240426	163700	89237235	2930	2930	2930	2930	0
187	20240426	163600	89237235	2930	2930	2930	2930	0
188	20240426	163500	89237235	2930	2930	2930	2930	0
189	20240426	163400	89237235	2930	2930	2930	2930	0
190	20240426	163300	89237235	2930	2930	2930	2930	0
191	20240426	163200	89237235	2930	2930	2930	2930	0
192	20240426	163100	89237235	2930	2930	2930	2930	0
193	20240426	163000	89237235	2930	2930	2930	2930	0
194	20240426	162900	89237235	2930	2930	2930	2930	0
195	20240426	162800	89237235	2930	2930	2930	2930	0
196	20240426	162700	89237235	2930	2930	2930	2930	0
197	20240426	162600	89237235	2930	2930	2930	2930	0
198	20240426	162500	89237235	2930	2930	2930	2930	0
199	20240426	162400	89237235	2930	2930	2930	2930	0
200	20240426	162300	89237235	2930	2930	2930	2930	0
201	20240426	162200	89237235	2930	2930	2930	2930	0
202	20240426	162100	89237235	2930	2930	2930	2930	0
203	20240426	162000	89237235	2930	2930	2930	2930	0
204	20240426	161900	89237235	2930	2930	2930	2930	0
205	20240426	161800	89237235	2930	2930	2930	2930	0
206	20240426	161700	89237235	2930	2930	2930	2930	0
207	20240426	161600	89237235	2930	2930	2930	2930	0
208	20240426	161500	89237235	2930	2930	2930	2930	0
209	20240426	161400	89237235	2930	2930	2930	2930	0
210	20240426	161300	89237235	2930	2930	2930	2930	0
211	20240426	161200	89237235	2930	2930	2930	2930	0
212	20240426	161100	89237235	2930	2930	2930	2930	61
213	20240426	161000	89237235	2930	2930	2930	2930	0
214	20240426	160900	89237235	2930	2930	2930	2930	0
215	20240426	160800	89237235	2930	2930	2930	2930	0
216	20240426	160700	89237235	2930	2930	2930	2930	0
217	20240426	160600	89237235	2930	2930	2930	2930	0
218	20240426	160500	89237235	2930	2930	2930	2930	0
219	20240426	160400	89237235	2930	2930	2930	2930	0
220	20240426	160300	89237235	2930	2930	2930	2930	0
221	20240426	160200	89237235	2930	2930	2930	2930	0
222	20240426	160100	89237235	2930	2930	2930	2930	0
223	20240426	160000	89237235	2930	2930	2930	2930	0
224	20240426	155900	89237235	2930	2930	2930	2930	0
225	20240426	155800	89237235	2930	2930	2930	2930	0
226	20240426	155700	89237235	2930	2930	2930	2930	0
227	20240426	155600	89237235	2930	2930	2930	2930	0
228	20240426	155500	89237235	2930	2930	2930	2930	0
229	20240426	155400	89237235	2930	2930	2930	2930	0
230	20240426	155300	89237235	2930	2930	2930	2930	0
231	20240426	155200	89237235	2930	2930	2930	2930	0
232	20240426	155100	89237235	2930	2930	2930	2930	0
233	20240426	155000	89237235	2930	2930	2930	2930	0
234	20240426	154900	89237235	2930	2930	2930	2930	0
235	20240426	154800	89237235	2930	2930	2930	2930	0
236	20240426	154700	89237235	2930	2930	2930	2930	0
237	20240426	154600	89237235	2930	2930	2930	2930	0
238	20240426	154500	89237235	2930	2930	2930	2930	0
239	20240426	154400	89237235	2930	2930	2930	2930	0
240	20240426	154300	89237235	2930	2930	2930	2930	0
241	20240426	154200	89237235	2930	2930	2930	2930	0
242	20240426	154100	89237235	2930	2930	2930	2930	61
243	20240426	154000	89237235	2930	2930	2930	2930	0
244	20240426	153900	89237235	2930	2930	2930	2930	0
245	20240426	153800	89237235	2930	2930	2930	2930	0
246	20240426	153700	89237235	2930	2930	2930	2930	0
247	20240426	153600	89237235	2930	2930	2930	2930	0
248	20240426	153500	89237235	2930	2930	2930	2930	0
249	20240426	153400	89237235	2930	2930	2930	2930	0
250	20240426	153300	89237235	2930	2930	2930	2930	0
251	20240426	153200	89237235	2930	2930	2930	2930	0
252	20240426	153100	89237235	2930	2930	2930	2930	0
253	20240426	153000	89237235	2930	2930	2930	2930	61
254	20240426	152900	89058505	2900	2900	2900	2900	0
255	20240426	152800	89058505	2900	2900	2900	2900	0
256	20240426	152700	89058505	2900	2900	2900	2900	0
257	20240426	152600	89058505	2900	2900	2900	2900	0
258	20240426	152500	89058505	2900	2900	2900	2900	0
259	20240426	152400	89058505	2900	2900	2900	2900	0
260	20240426	152300	89058505	2900	2900	2900	2900	0
261	20240426	152200	89058505	2900	2900	2900	2900	0
262	20240426	152100	89058505	2900	2900	2900	2900	0
263	20240426	152000	89058505	2900	2900	2900	2900	0
264	20240426	151900	89058505	2900	2900	2900	2900	0
265	20240426	151800	89058505	2900	2900	2900	2900	0
266	20240426	151700	89058505	2900	2900	2900	2900	0
267	20240426	151600	89058505	2900	2900	2900	2900	8
268	20240426	151500	89035305	2920	2920	2920	2920	1
269	20240426	151400	89032385	2900	2900	2900	2900	0
270	20240426	151300	89032385	2900	2900	2900	2900	0
271	20240426	151200	89032385	2900	2900	2900	2900	0
272	20240426	151100	89032385	2900	2900	2900	2900	0
273	20240426	151000	89032385	2900	2900	2900	2900	0
274	20240426	150900	89032385	2900	2900	2900	2900	5
275	20240426	150800	89017885	2900	2900	2900	2900	0
276	20240426	150700	89017885	2900	2900	2900	2900	59
277	20240426	150600	88846785	2905	2905	2905	2905	1
278	20240426	150500	88843880	2920	2920	2920	2920	0
279	20240426	150400	88843880	2920	2920	2920	2920	3
280	20240426	150300	88835120	2920	2920	2920	2920	7
281	20240426	150200	88814680	2900	2900	2900	2900	0
282	20240426	150100	88814680	2900	2900	2900	2900	0
283	20240426	150000	88814680	2900	2920	2920	2900	1089
284	20240426	145900	85651445	2930	2930	2930	2930	0
285	20240426	145800	85651445	2930	2930	2930	2930	0
286	20240426	145700	85651445	2930	2930	2930	2930	0
287	20240426	145600	85651445	2930	2930	2930	2930	0
288	20240426	145500	85651445	2930	2930	2930	2930	0
289	20240426	145400	85651445	2930	2930	2930	2930	0
290	20240426	145300	85651445	2930	2925	2930	2925	20
291	20240426	145200	85592850	2930	2930	2930	2930	0
292	20240426	145100	85592850	2930	2930	2930	2930	0
293	20240426	145000	85592850	2930	2930	2930	2930	0
294	20240426	144900	85592850	2930	2930	2930	2930	0
295	20240426	144800	85592850	2930	2930	2930	2930	0
296	20240426	144700	85592850	2930	2930	2930	2930	0
297	20240426	144600	85592850	2930	2930	2930	2930	0
298	20240426	144500	85592850	2930	2930	2930	2930	0
299	20240426	144400	85592850	2930	2930	2930	2930	0
300	20240426	144300	85592850	2930	2930	2930	2930	0
301	20240426	144200	85592850	2930	2930	2930	2930	0
302	20240426	144100	85592850	2930	2930	2930	2930	0
303	20240426	144000	85592850	2930	2930	2930	2930	46
304	20240426	143900	85458070	2920	2920	2920	2920	0
305	20240426	143800	85458070	2920	2920	2920	2920	13
306	20240426	143700	85420110	2930	2930	2930	2930	0
307	20240426	143600	85420110	2930	2930	2930	2930	0
308	20240426	143500	85420110	2930	2930	2930	2930	0
309	20240426	143400	85420110	2930	2930	2930	2930	3
310	20240426	143300	85411320	2930	2930	2930	2930	0
311	20240426	143200	85411320	2930	2930	2930	2930	0
312	20240426	143100	85411320	2930	2930	2930	2930	0
313	20240426	143000	85411320	2930	2930	2930	2930	0
314	20240426	142900	85411320	2930	2930	2930	2930	0
315	20240426	142800	85411320	2930	2930	2930	2930	1
316	20240426	142700	85408390	2930	2930	2930	2930	0
317	20240426	142600	85408390	2930	2930	2930	2930	0
318	20240426	142500	85408390	2930	2930	2930	2930	5
319	20240426	142400	85393740	2930	2930	2930	2930	0
320	20240426	142300	85393740	2930	2930	2930	2930	0
321	20240426	142200	85393740	2930	2930	2930	2930	3
322	20240426	142100	85384950	2930	2930	2930	2930	0
323	20240426	142000	85384950	2930	2930	2930	2930	46
324	20240426	141900	85250170	2930	2930	2930	2930	0
325	20240426	141800	85250170	2930	2930	2930	2930	0
326	20240426	141700	85250170	2930	2930	2930	2930	0
327	20240426	141600	85250170	2930	2930	2930	2930	0
328	20240426	141500	85250170	2930	2930	2930	2930	0
329	20240426	141400	85250170	2930	2930	2930	2930	0
330	20240426	141300	85250170	2930	2930	2930	2930	0
331	20240426	141200	85250170	2930	2930	2930	2930	0
332	20240426	141100	85250170	2930	2930	2930	2930	0
333	20240426	141000	85250170	2930	2930	2930	2930	0
334	20240426	140900	85250170	2930	2930	2930	2930	0
335	20240426	140800	85250170	2930	2930	2930	2930	0
336	20240426	140700	85250170	2930	2930	2930	2930	0
337	20240426	140600	85250170	2930	2930	2930	2930	0
338	20240426	140500	85250170	2930	2930	2930	2930	0
339	20240426	140400	85250170	2930	2930	2930	2930	0
340	20240426	140300	85250170	2930	2930	2930	2930	0
341	20240426	140200	85250170	2930	2930	2930	2930	0
342	20240426	140100	85250170	2930	2930	2930	2930	0
343	20240426	140000	85250170	2930	2930	2930	2930	46
344	20240426	135900	85115390	2915	2915	2915	2915	0
345	20240426	135800	85115390	2915	2915	2915	2915	1
346	20240426	135700	85112475	2915	2915	2915	2915	75
347	20240426	135600	84893850	2915	2915	2915	2915	0
348	20240426	135500	84893850	2915	2915	2915	2915	2
349	20240426	135400	84888020	2915	2915	2915	2915	0
350	20240426	135300	84888020	2915	2915	2915	2915	0
351	20240426	135200	84888020	2915	2915	2915	2915	112
352	20240426	135100	84561540	2930	2930	2930	2930	0
353	20240426	135000	84561540	2930	2925	2930	2915	363
354	20240426	134900	83502195	2930	2930	2930	2930	0
355	20240426	134800	83502195	2930	2930	2930	2930	0
356	20240426	134700	83502195	2930	2930	2930	2930	0
357	20240426	134600	83502195	2930	2935	2935	2930	795
358	20240426	134500	81171870	2935	2935	2935	2935	38
359	20240426	134400	81060340	2935	2950	2950	2935	135
360	20240426	134300	80664070	2955	2955	2955	2955	32
361	20240426	134200	80569510	2970	2970	2970	2970	15
362	20240426	134100	80524960	2955	2970	2970	2955	15
363	20240426	134000	80480595	2955	2955	2955	2955	3
364	20240426	133900	80471730	2975	2975	2975	2975	0
365	20240426	133800	80471730	2975	2975	2975	2975	2
366	20240426	133700	80465780	2970	2970	2975	2950	214
367	20240426	133600	79830615	2970	2965	2970	2965	15
368	20240426	133500	79786095	2945	2965	2975	2945	1110
369	20240426	133400	76494555	2965	2965	2965	2965	0
370	20240426	133300	76494555	2965	2965	2965	2965	17
371	20240426	133200	76444150	2965	2965	2965	2965	8
372	20240426	133100	76420430	2965	2965	2965	2965	15
373	20240426	133000	76375955	2965	2965	2965	2965	2
374	20240426	132900	76370025	2960	2960	2960	2960	262
375	20240426	132800	75594505	2960	2955	2960	2955	100
376	20240426	132700	75298980	2955	2960	2960	2930	376
377	20240426	132600	74188315	2960	2950	2960	2935	1532
378	20240426	132500	69668810	2950	2950	2950	2950	97
379	20240426	132400	69382660	2950	2950	2950	2930	112
380	20240426	132300	69052960	2950	2950	2950	2950	7
381	20240426	132200	69032310	2950	2935	2950	2925	610
382	20240426	132100	67239395	2925	2935	2935	2925	134
383	20240426	132000	66847305	2935	2935	2935	2935	46
384	20240426	131900	66712295	2920	2920	2920	2920	0
385	20240426	131800	66712295	2920	2920	2920	2920	0
386	20240426	131700	66712295	2920	2920	2920	2920	0
387	20240426	131600	66712295	2920	2930	2930	2920	31
388	20240426	131500	66621625	2935	2935	2935	2935	0
389	20240426	131400	66621625	2935	2935	2935	2935	3
390	20240426	131300	66612820	2935	2935	2935	2935	13
391	20240426	131200	66574665	2935	2930	2935	2930	50
392	20240426	131100	66428110	2930	2930	2930	2930	10
393	20240426	131000	66398810	2930	2930	2930	2930	11
394	20240426	130900	66366580	2930	2930	2930	2930	100
395	20240426	130800	66073580	2930	2930	2930	2930	0
396	20240426	130700	66073580	2930	2925	2930	2925	170
397	20240426	130600	65575790	2925	2900	2925	2900	11
398	20240426	130500	65543645	2925	2895	2925	2895	2500
399	20240426	130400	58300845	2920	2920	2920	2920	0
400	20240426	130300	58300845	2920	2920	2920	2920	0
401	20240426	130200	58300845	2920	2920	2920	2920	0
402	20240426	130100	58300845	2920	2915	2920	2915	4
403	20240426	130000	58289180	2915	2905	2915	2905	56
404	20240426	125900	58126440	2905	2905	2905	2905	0
405	20240426	125800	58126440	2905	2905	2905	2905	110
406	20240426	125700	57806890	2910	2910	2910	2910	0
407	20240426	125600	57806890	2910	2910	2910	2910	0
408	20240426	125500	57806890	2910	2910	2910	2910	0
409	20240426	125400	57806890	2910	2910	2910	2910	0
410	20240426	125300	57806890	2910	2910	2910	2910	0
411	20240426	125200	57806890	2910	2910	2910	2910	10
412	20240426	125100	57777790	2910	2900	2910	2900	101
413	20240426	125000	57484880	2910	2930	2930	2890	1222
414	20240426	124900	53950400	2935	2935	2935	2935	4
415	20240426	124800	53938660	2935	2935	2935	2910	39
416	20240426	124700	53824495	2905	2905	2905	2905	13
417	20240426	124600	53786730	2930	2930	2930	2930	366
418	20240426	124500	52714350	2930	2930	2930	2930	4
419	20240426	124400	52702630	2930	2930	2930	2930	78
420	20240426	124300	52474090	2930	2930	2930	2930	3
421	20240426	124200	52465300	2930	2930	2930	2930	51
422	20240426	124100	52315870	2925	2925	2925	2925	0
423	20240426	124000	52315870	2925	2925	2925	2925	46
424	20240426	123900	52181320	2930	2930	2930	2930	0
425	20240426	123800	52181320	2930	2930	2930	2930	0
426	20240426	123700	52181320	2930	2930	2930	2930	11
427	20240426	123600	52149090	2930	2930	2930	2930	0
428	20240426	123500	52149090	2930	2925	2930	2925	200
429	20240426	123400	51563170	2920	2920	2920	2920	74
430	20240426	123300	51347090	2920	2910	2920	2910	10
431	20240426	123200	51317920	2900	2900	2900	2900	0
432	20240426	123100	51317920	2900	2900	2900	2900	0
433	20240426	123000	51317920	2900	2900	2900	2900	0
434	20240426	122900	51317920	2900	2900	2900	2900	251
435	20240426	122800	50590020	2900	2900	2900	2900	780
436	20240426	122700	48328020	2920	2920	2920	2920	110
437	20240426	122600	48006820	2920	2915	2920	2915	2
438	20240426	122500	48000985	2920	2920	2920	2920	10
439	20240426	122400	47971785	2920	2920	2920	2920	4
440	20240426	122300	47960105	2920	2900	2920	2900	501
441	20240426	122200	46507185	2900	2900	2900	2900	0
442	20240426	122100	46507185	2900	2900	2900	2900	0
443	20240426	122000	46507185	2900	2920	2920	2900	546
444	20240426	121900	44922865	2900	2920	2920	2900	1002
445	20240426	121800	42017030	2920	2920	2920	2920	0
446	20240426	121700	42017030	2920	2895	2920	2890	2579
447	20240426	121600	34502775	2895	2895	2895	2895	0
448	20240426	121500	34502775	2895	2895	2895	2895	120
449	20240426	121400	34155375	2895	2890	2895	2885	333
450	20240426	121300	33193050	2885	2885	2885	2885	2
451	20240426	121200	33187280	2880	2880	2880	2880	0
452	20240426	121100	33187280	2880	2880	2880	2880	0
453	20240426	121000	33187280	2880	2880	2880	2880	313
454	20240426	120900	32285840	2885	2885	2885	2885	0
455	20240426	120800	32285840	2885	2885	2885	2885	0
456	20240426	120700	32285840	2885	2885	2885	2885	100
457	20240426	120600	31997340	2885	2880	2885	2880	200
458	20240426	120500	31420640	2880	2880	2880	2880	0
459	20240426	120400	31420640	2880	2880	2880	2880	0
460	20240426	120300	31420640	2880	2880	2880	2880	0
461	20240426	120200	31420640	2880	2880	2880	2880	0
462	20240426	120100	31420640	2880	2880	2880	2880	0
463	20240426	120000	31420640	2880	2880	2880	2880	48
464	20240426	115900	31282400	2875	2875	2875	2875	0
465	20240426	115800	31282400	2875	2875	2875	2875	0
466	20240426	115700	31282400	2875	2875	2875	2875	0
467	20240426	115600	31282400	2875	2875	2875	2875	1
468	20240426	115500	31279525	2860	2860	2860	2860	0
469	20240426	115400	31279525	2860	2860	2860	2860	0
470	20240426	115300	31279525	2860	2880	2880	2860	256
471	20240426	115200	30545800	2885	2885	2885	2885	0
472	20240426	115100	30545800	2885	2880	2885	2880	12
473	20240426	115000	30511235	2885	2885	2885	2885	0
474	20240426	114900	30511235	2885	2885	2885	2885	0
475	20240426	114800	30511235	2885	2885	2885	2885	0
476	20240426	114700	30511235	2885	2885	2885	2885	0
477	20240426	114600	30511235	2885	2885	2885	2885	1
478	20240426	114500	30508350	2885	2885	2885	2885	0
479	20240426	114400	30508350	2885	2885	2885	2885	200
480	20240426	114300	29931350	2885	2885	2885	2885	0
481	20240426	114200	29931350	2885	2885	2885	2885	0
482	20240426	114100	29931350	2885	2885	2885	2885	0
483	20240426	114000	29931350	2885	2885	2885	2885	47
484	20240426	113900	29795755	2880	2880	2880	2880	0
485	20240426	113800	29795755	2880	2880	2880	2880	0
486	20240426	113700	29795755	2880	2880	2880	2880	0
487	20240426	113600	29795755	2880	2880	2880	2880	0
488	20240426	113500	29795755	2880	2880	2880	2880	0
489	20240426	113400	29795755	2880	2880	2880	2880	0
490	20240426	113300	29795755	2880	2880	2880	2880	0
491	20240426	113200	29795755	2880	2880	2880	2880	0
492	20240426	113100	29795755	2880	2880	2880	2880	0
493	20240426	113000	29795755	2880	2880	2880	2880	0
494	20240426	112900	29795755	2880	2880	2880	2880	0
495	20240426	112800	29795755	2880	2880	2880	2880	0
496	20240426	112700	29795755	2880	2880	2880	2880	0
497	20240426	112600	29795755	2880	2880	2880	2880	1
498	20240426	112500	29792875	2885	2885	2885	2885	0
499	20240426	112400	29792875	2885	2885	2885	2885	0
500	20240426	112300	29792875	2885	2885	2885	2885	0
501	20240426	112200	29792875	2885	2885	2885	2885	100
502	20240426	112100	29504375	2885	2885	2885	2885	100
503	20240426	112000	29215875	2880	2880	2880	2880	47
504	20240426	111900	29080515	2880	2880	2880	2880	0
505	20240426	111800	29080515	2880	2880	2880	2880	0
506	20240426	111700	29080515	2880	2880	2880	2880	0
507	20240426	111600	29080515	2880	2880	2880	2880	0
508	20240426	111500	29080515	2880	2880	2880	2880	0
509	20240426	111400	29080515	2880	2880	2880	2880	0
510	20240426	111300	29080515	2880	2880	2880	2880	0
511	20240426	111200	29080515	2880	2880	2880	2880	0
512	20240426	111100	29080515	2880	2880	2880	2880	0
513	20240426	111000	29080515	2880	2880	2880	2880	0
514	20240426	110900	29080515	2880	2880	2880	2880	0
515	20240426	110800	29080515	2880	2880	2880	2880	0
516	20240426	110700	29080515	2880	2880	2880	2880	0
517	20240426	110600	29080515	2880	2880	2880	2880	0
518	20240426	110500	29080515	2880	2880	2880	2880	1
519	20240426	110400	29077635	2880	2880	2880	2880	0
520	20240426	110300	29077635	2880	2880	2880	2880	0
521	20240426	110200	29077635	2880	2880	2880	2880	0
522	20240426	110100	29077635	2880	2880	2880	2880	0
523	20240426	110000	29077635	2880	2880	2880	2880	47
524	20240426	105900	28942275	2885	2885	2885	2885	0
525	20240426	105800	28942275	2885	2885	2885	2885	0
526	20240426	105700	28942275	2885	2885	2885	2885	0
527	20240426	105600	28942275	2885	2885	2885	2885	0
528	20240426	105500	28942275	2885	2885	2885	2885	0
529	20240426	105400	28942275	2885	2885	2885	2885	0
530	20240426	105300	28942275	2885	2880	2885	2880	13
531	20240426	105200	28904810	2850	2855	2855	2850	14
532	20240426	105100	28864865	2885	2885	2885	2885	0
533	20240426	105000	28864865	2885	2880	2885	2880	5
534	20240426	104900	28850445	2885	2885	2885	2885	0
535	20240426	104800	28850445	2885	2885	2885	2885	0
536	20240426	104700	28850445	2885	2885	2885	2885	0
537	20240426	104600	28850445	2885	2885	2885	2885	0
538	20240426	104500	28850445	2885	2885	2885	2885	0
539	20240426	104400	28850445	2885	2885	2885	2885	0
540	20240426	104300	28850445	2885	2875	2885	2875	2000
541	20240426	104200	23084610	2875	2875	2875	2875	0
542	20240426	104100	23084610	2875	2875	2875	2875	0
543	20240426	104000	23084610	2875	2875	2875	2875	47
544	20240426	103900	22949485	2850	2865	2880	2850	2510
545	20240426	103800	15729700	2865	2865	2865	2865	1601
546	20240426	103700	11142835	2860	2860	2860	2860	0
547	20240426	103600	11142835	2860	2860	2860	2860	400
548	20240426	103500	9998835	2850	2850	2850	2850	185
549	20240426	103400	9471585	2845	2845	2845	2845	0
550	20240426	103300	9471585	2845	2845	2845	2845	275
551	20240426	103200	8689210	2845	2845	2845	2845	300
552	20240426	103100	7835710	2845	2845	2845	2845	0
553	20240426	103000	7835710	2845	2845	2845	2845	0
554	20240426	102900	7835710	2845	2845	2845	2845	0
555	20240426	102800	7835710	2845	2845	2845	2845	0
556	20240426	102700	7835710	2845	2845	2845	2845	1
557	20240426	102600	7832865	2845	2845	2845	2845	0
558	20240426	102500	7832865	2845	2845	2845	2845	0
559	20240426	102400	7832865	2845	2845	2845	2845	0
560	20240426	102300	7832865	2845	2845	2845	2845	0
561	20240426	102200	7832865	2845	2845	2845	2845	0
562	20240426	102100	7832865	2845	2845	2845	2845	0
563	20240426	102000	7832865	2845	2845	2845	2845	47
564	20240426	101900	7699150	2845	2845	2845	2845	0
565	20240426	101800	7699150	2845	2845	2845	2845	0
566	20240426	101700	7699150	2845	2845	2845	2845	0
567	20240426	101600	7699150	2845	2845	2845	2845	0
568	20240426	101500	7699150	2845	2845	2845	2845	5
569	20240426	101400	7684925	2845	2845	2845	2845	0
570	20240426	101300	7684925	2845	2845	2845	2845	0
571	20240426	101200	7684925	2845	2845	2845	2845	0
572	20240426	101100	7684925	2845	2845	2845	2845	10
573	20240426	101000	7656475	2840	2840	2840	2840	0
574	20240426	100900	7656475	2840	2840	2840	2840	0
575	20240426	100800	7656475	2840	2840	2840	2840	0
576	20240426	100700	7656475	2840	2840	2840	2840	3
577	20240426	100600	7647955	2840	2840	2840	2840	0
578	20240426	100500	7647955	2840	2840	2840	2840	959
579	20240426	100400	4924395	2840	2840	2840	2840	0
580	20240426	100300	4924395	2840	2840	2840	2840	1
581	20240426	100200	4921555	2840	2840	2840	2840	0
582	20240426	100100	4921555	2840	2840	2840	2840	0
583	20240426	100000	4921555	2840	2840	2840	2840	48
584	20240426	095900	4785235	2840	2840	2840	2840	0
585	20240426	095800	4785235	2840	2840	2840	2840	0
586	20240426	095700	4785235	2840	2840	2840	2840	0
587	20240426	095600	4785235	2840	2840	2840	2840	0
588	20240426	095500	4785235	2840	2840	2840	2840	0
589	20240426	095400	4785235	2840	2840	2840	2840	0
590	20240426	095300	4785235	2840	2840	2840	2840	0
591	20240426	095200	4785235	2840	2840	2840	2840	0
592	20240426	095100	4785235	2840	2840	2840	2840	4
593	20240426	095000	4773875	2840	2840	2840	2840	0
594	20240426	094900	4773875	2840	2840	2840	2840	0
595	20240426	094800	4773875	2840	2840	2840	2840	0
596	20240426	094700	4773875	2840	2840	2840	2840	0
597	20240426	094600	4773875	2840	2840	2840	2840	0
598	20240426	094500	4773875	2840	2840	2840	2840	0
599	20240426	094400	4773875	2840	2840	2840	2840	2
600	20240426	094300	4768195	2845	2845	2845	2845	0
601	20240426	094200	4768195	2845	2845	2845	2845	0
602	20240426	094100	4768195	2845	2845	2845	2845	0
603	20240426	094000	4768195	2845	2845	2845	2845	47
604	20240426	093900	4634480	2830	2830	2830	2830	0
605	20240426	093800	4634480	2830	2830	2830	2830	0
606	20240426	093700	4634480	2830	2830	2830	2830	0
607	20240426	093600	4634480	2830	2830	2830	2830	0
608	20240426	093500	4634480	2830	2830	2830	2830	37
609	20240426	093400	4529770	2840	2840	2840	2840	0
610	20240426	093300	4529770	2840	2840	2840	2840	2
611	20240426	093200	4524090	2845	2845	2845	2845	0
612	20240426	093100	4524090	2845	2850	2850	2845	4
613	20240426	093000	4512700	2855	2855	2855	2855	0
614	20240426	092900	4512700	2855	2855	2855	2855	352
615	20240426	092800	3507740	2860	2860	2860	2860	2
616	20240426	092700	3502020	2860	2860	2860	2860	0
617	20240426	092600	3502020	2860	2860	2860	2860	0
618	20240426	092500	3502020	2860	2860	2860	2860	1
619	20240426	092400	3499160	2865	2865	2865	2865	0
620	20240426	092300	3499160	2865	2865	2865	2865	0
621	20240426	092200	3499160	2865	2865	2865	2865	0
622	20240426	092100	3499160	2865	2865	2865	2865	33
623	20240426	092000	3404615	2865	2865	2865	2865	47
624	20240426	091900	3269960	2870	2870	2870	2870	0
625	20240426	091800	3269960	2870	2870	2870	2870	0
626	20240426	091700	3269960	2870	2870	2870	2870	0
627	20240426	091600	3269960	2870	2870	2870	2870	0
628	20240426	091500	3269960	2870	2870	2870	2870	0
629	20240426	091400	3269960	2870	2870	2870	2870	0
630	20240426	091300	3269960	2870	2870	2870	2870	0
631	20240426	091200	3269960	2870	2870	2870	2870	0
632	20240426	091100	3269960	2870	2870	2870	2870	0
633	20240426	091000	3269960	2870	2870	2870	2870	1
634	20240426	090900	3267090	2870	2870	2870	2870	10
635	20240426	090800	3238390	2870	2870	2870	2870	0
636	20240426	090700	3238390	2870	2870	2870	2870	0
637	20240426	090600	3238390	2870	2870	2870	2870	0
638	20240426	090500	3238390	2870	2870	2870	2870	0
639	20240426	090400	3238390	2870	2870	2870	2870	0
640	20240426	090300	3238390	2870	2870	2870	2870	21
641	20240426	090200	3178120	2870	2870	2870	2870	0
642	20240426	090100	3178120	2870	2870	2870	2870	1
643	20240426	090000	3175250	2835	2835	2840	2835	1120