KissMeData/036030/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	191900	496779115	4985	4985	4985	4985	2836
3	20240426	191800	496779115	4985	4985	4985	4985	0
4	20240426	191700	496779115	4985	4985	4985	4985	0
5	20240426	191600	496779115	4985	4985	4985	4985	0
6	20240426	191500	496779115	4985	4985	4985	4985	0
7	20240426	191400	496779115	4985	4985	4985	4985	0
8	20240426	191300	496779115	4985	4985	4985	4985	0
9	20240426	191200	496779115	4985	4985	4985	4985	0
10	20240426	191100	496779115	4985	4985	4985	4985	0
11	20240426	191000	496779115	4985	4985	4985	4985	0
12	20240426	190900	496779115	4985	4985	4985	4985	0
13	20240426	190800	496779115	4985	4985	4985	4985	0
14	20240426	190700	496779115	4985	4985	4985	4985	0
15	20240426	190600	496779115	4985	4985	4985	4985	0
16	20240426	190500	496779115	4985	4985	4985	4985	0
17	20240426	190400	496779115	4985	4985	4985	4985	0
18	20240426	190300	496779115	4985	4985	4985	4985	0
19	20240426	190200	496779115	4985	4985	4985	4985	0
20	20240426	190100	496779115	4985	4985	4985	4985	0
21	20240426	190000	496779115	4985	4985	4985	4985	0
22	20240426	185900	496779115	4985	4985	4985	4985	0
23	20240426	185800	496779115	4985	4985	4985	4985	0
24	20240426	185700	496779115	4985	4985	4985	4985	0
25	20240426	185600	496779115	4985	4985	4985	4985	0
26	20240426	185500	496779115	4985	4985	4985	4985	0
27	20240426	185400	496779115	4985	4985	4985	4985	0
28	20240426	185300	496779115	4985	4985	4985	4985	0
29	20240426	185200	496779115	4985	4985	4985	4985	0
30	20240426	185100	496779115	4985	4985	4985	4985	0
31	20240426	185000	496779115	4985	4985	4985	4985	0
32	20240426	184900	496779115	4985	4985	4985	4985	2836
33	20240426	184800	496779115	4985	4985	4985	4985	0
34	20240426	184700	496779115	4985	4985	4985	4985	0
35	20240426	184600	496779115	4985	4985	4985	4985	0
36	20240426	184500	496779115	4985	4985	4985	4985	0
37	20240426	184400	496779115	4985	4985	4985	4985	0
38	20240426	184300	496779115	4985	4985	4985	4985	0
39	20240426	184200	496779115	4985	4985	4985	4985	0
40	20240426	184100	496779115	4985	4985	4985	4985	0
41	20240426	184000	496779115	4985	4985	4985	4985	0
42	20240426	183900	496779115	4985	4985	4985	4985	0
43	20240426	183800	496779115	4985	4985	4985	4985	0
44	20240426	183700	496779115	4985	4985	4985	4985	0
45	20240426	183600	496779115	4985	4985	4985	4985	0
46	20240426	183500	496779115	4985	4985	4985	4985	0
47	20240426	183400	496779115	4985	4985	4985	4985	0
48	20240426	183300	496779115	4985	4985	4985	4985	0
49	20240426	183200	496779115	4985	4985	4985	4985	0
50	20240426	183100	496779115	4985	4985	4985	4985	0
51	20240426	183000	496779115	4985	4985	4985	4985	0
52	20240426	182900	496779115	4985	4985	4985	4985	0
53	20240426	182800	496779115	4985	4985	4985	4985	0
54	20240426	182700	496779115	4985	4985	4985	4985	0
55	20240426	182600	496779115	4985	4985	4985	4985	0
56	20240426	182500	496779115	4985	4985	4985	4985	0
57	20240426	182400	496779115	4985	4985	4985	4985	0
58	20240426	182300	496779115	4985	4985	4985	4985	0
59	20240426	182200	496779115	4985	4985	4985	4985	0
60	20240426	182100	496779115	4985	4985	4985	4985	0
61	20240426	182000	496779115	4985	4985	4985	4985	0
62	20240426	181900	496779115	4985	4985	4985	4985	2836
63	20240426	181800	496779115	4985	4985	4985	4985	0
64	20240426	181700	496779115	4985	4985	4985	4985	0
65	20240426	181600	496779115	4985	4985	4985	4985	0
66	20240426	181500	496779115	4985	4985	4985	4985	0
67	20240426	181400	496779115	4985	4985	4985	4985	0
68	20240426	181300	496779115	4985	4985	4985	4985	0
69	20240426	181200	496779115	4985	4985	4985	4985	0
70	20240426	181100	496779115	4985	4985	4985	4985	0
71	20240426	181000	496779115	4985	4985	4985	4985	0
72	20240426	180900	496779115	4985	4985	4985	4985	0
73	20240426	180800	496779115	4985	4985	4985	4985	0
74	20240426	180700	496779115	4985	4985	4985	4985	0
75	20240426	180600	496779115	4985	4985	4985	4985	0
76	20240426	180500	496779115	4985	4985	4985	4985	0
77	20240426	180400	496779115	4985	4985	4985	4985	0
78	20240426	180300	496779115	4985	4985	4985	4985	0
79	20240426	180200	496779115	4985	4985	4985	4985	0
80	20240426	180100	496779115	4985	4985	4985	4985	0
81	20240426	180000	496779115	4985	4985	4985	4985	0
82	20240426	175900	496779115	4985	4985	4985	4985	0
83	20240426	175800	496779115	4985	4985	4985	4985	0
84	20240426	175700	496779115	4985	4985	4985	4985	0
85	20240426	175600	496779115	4985	4985	4985	4985	0
86	20240426	175500	496779115	4985	4985	4985	4985	0
87	20240426	175400	496779115	4985	4985	4985	4985	0
88	20240426	175300	496779115	4985	4985	4985	4985	0
89	20240426	175200	496779115	4985	4985	4985	4985	0
90	20240426	175100	496779115	4985	4985	4985	4985	0
91	20240426	175000	496779115	4985	4985	4985	4985	0
92	20240426	174900	496779115	4985	4985	4985	4985	2836
93	20240426	174800	496779115	4985	4985	4985	4985	0
94	20240426	174700	496779115	4985	4985	4985	4985	0
95	20240426	174600	496779115	4985	4985	4985	4985	0
96	20240426	174500	496779115	4985	4985	4985	4985	0
97	20240426	174400	496779115	4985	4985	4985	4985	0
98	20240426	174300	496779115	4985	4985	4985	4985	0
99	20240426	174200	496779115	4985	4985	4985	4985	0
100	20240426	174100	496779115	4985	4985	4985	4985	0
101	20240426	174000	496779115	4985	4985	4985	4985	0
102	20240426	173900	496779115	4985	4985	4985	4985	0
103	20240426	173800	496779115	4985	4985	4985	4985	0
104	20240426	173700	496779115	4985	4985	4985	4985	0
105	20240426	173600	496779115	4985	4985	4985	4985	0
106	20240426	173500	496779115	4985	4985	4985	4985	0
107	20240426	173400	496779115	4985	4985	4985	4985	0
108	20240426	173300	496779115	4985	4985	4985	4985	0
109	20240426	173200	496779115	4985	4985	4985	4985	0
110	20240426	173100	496779115	4985	4985	4985	4985	0
111	20240426	173000	496779115	4985	4985	4985	4985	0
112	20240426	172900	496779115	4985	4985	4985	4985	0
113	20240426	172800	496779115	4985	4985	4985	4985	0
114	20240426	172700	496779115	4985	4985	4985	4985	0
115	20240426	172600	496779115	4985	4985	4985	4985	0
116	20240426	172500	496779115	4985	4985	4985	4985	0
117	20240426	172400	496779115	4985	4985	4985	4985	0
118	20240426	172300	496779115	4985	4985	4985	4985	0
119	20240426	172200	496779115	4985	4985	4985	4985	0
120	20240426	172100	496779115	4985	4985	4985	4985	0
121	20240426	172000	496779115	4985	4985	4985	4985	0
122	20240426	171900	496779115	4985	4985	4985	4985	2836
123	20240426	171800	496779115	4985	4985	4985	4985	0
124	20240426	171700	496779115	4985	4985	4985	4985	0
125	20240426	171600	496779115	4985	4985	4985	4985	0
126	20240426	171500	496779115	4985	4985	4985	4985	0
127	20240426	171400	496779115	4985	4985	4985	4985	0
128	20240426	171300	496779115	4985	4985	4985	4985	0
129	20240426	171200	496779115	4985	4985	4985	4985	0
130	20240426	171100	496779115	4985	4985	4985	4985	0
131	20240426	171000	496779115	4985	4985	4985	4985	0
132	20240426	170900	496779115	4985	4985	4985	4985	0
133	20240426	170800	496779115	4985	4985	4985	4985	0
134	20240426	170700	496779115	4985	4985	4985	4985	0
135	20240426	170600	496779115	4985	4985	4985	4985	0
136	20240426	170500	496779115	4985	4985	4985	4985	0
137	20240426	170400	496779115	4985	4985	4985	4985	0
138	20240426	170300	496779115	4985	4985	4985	4985	0
139	20240426	170200	496779115	4985	4985	4985	4985	0
140	20240426	170100	496779115	4985	4985	4985	4985	0
141	20240426	170000	496779115	4985	4985	4985	4985	0
142	20240426	165900	496779115	4985	4985	4985	4985	0
143	20240426	165800	496779115	4985	4985	4985	4985	0
144	20240426	165700	496779115	4985	4985	4985	4985	0
145	20240426	165600	496779115	4985	4985	4985	4985	0
146	20240426	165500	496779115	4985	4985	4985	4985	0
147	20240426	165400	496779115	4985	4985	4985	4985	0
148	20240426	165300	496779115	4985	4985	4985	4985	0
149	20240426	165200	496779115	4985	4985	4985	4985	0
150	20240426	165100	496779115	4985	4985	4985	4985	0
151	20240426	165000	496779115	4985	4985	4985	4985	0
152	20240426	164900	496779115	4985	4985	4985	4985	2836
153	20240426	164800	496779115	4985	4985	4985	4985	0
154	20240426	164700	496779115	4985	4985	4985	4985	0
155	20240426	164600	496779115	4985	4985	4985	4985	0
156	20240426	164500	496779115	4985	4985	4985	4985	0
157	20240426	164400	496779115	4985	4985	4985	4985	0
158	20240426	164300	496779115	4985	4985	4985	4985	0
159	20240426	164200	496779115	4985	4985	4985	4985	0
160	20240426	164100	496779115	4985	4985	4985	4985	0
161	20240426	164000	496779115	4985	4985	4985	4985	0
162	20240426	163900	496779115	4985	4985	4985	4985	0
163	20240426	163800	496779115	4985	4985	4985	4985	0
164	20240426	163700	496779115	4985	4985	4985	4985	0
165	20240426	163600	496779115	4985	4985	4985	4985	0
166	20240426	163500	496779115	4985	4985	4985	4985	0
167	20240426	163400	496779115	4985	4985	4985	4985	0
168	20240426	163300	496779115	4985	4985	4985	4985	0
169	20240426	163200	496779115	4985	4985	4985	4985	0
170	20240426	163100	496779115	4985	4985	4985	4985	0
171	20240426	163000	496779115	4985	4985	4985	4985	0
172	20240426	162900	496779115	4985	4985	4985	4985	0
173	20240426	162800	496779115	4985	4985	4985	4985	0
174	20240426	162700	496779115	4985	4985	4985	4985	0
175	20240426	162600	496779115	4985	4985	4985	4985	0
176	20240426	162500	496779115	4985	4985	4985	4985	0
177	20240426	162400	496779115	4985	4985	4985	4985	0
178	20240426	162300	496779115	4985	4985	4985	4985	0
179	20240426	162200	496779115	4985	4985	4985	4985	0
180	20240426	162100	496779115	4985	4985	4985	4985	0
181	20240426	162000	496779115	4985	4985	4985	4985	0
182	20240426	161900	496779115	4985	4985	4985	4985	2836
183	20240426	161800	496779115	4985	4985	4985	4985	0
184	20240426	161700	496779115	4985	4985	4985	4985	0
185	20240426	161600	496779115	4985	4985	4985	4985	0
186	20240426	161500	496779115	4985	4985	4985	4985	0
187	20240426	161400	496779115	4985	4985	4985	4985	0
188	20240426	161300	496779115	4985	4985	4985	4985	0
189	20240426	161200	496779115	4985	4985	4985	4985	0
190	20240426	161100	496779115	4985	4985	4985	4985	0
191	20240426	161000	496779115	4985	4985	4985	4985	0
192	20240426	160900	496779115	4985	4985	4985	4985	0
193	20240426	160800	496779115	4985	4985	4985	4985	0
194	20240426	160700	496779115	4985	4985	4985	4985	0
195	20240426	160600	496779115	4985	4985	4985	4985	0
196	20240426	160500	496779115	4985	4985	4985	4985	0
197	20240426	160400	496779115	4985	4985	4985	4985	0
198	20240426	160300	496779115	4985	4985	4985	4985	0
199	20240426	160200	496779115	4985	4985	4985	4985	0
200	20240426	160100	496779115	4985	4985	4985	4985	0
201	20240426	160000	496779115	4985	4985	4985	4985	0
202	20240426	155900	496779115	4985	4985	4985	4985	0
203	20240426	155800	496779115	4985	4985	4985	4985	0
204	20240426	155700	496779115	4985	4985	4985	4985	0
205	20240426	155600	496779115	4985	4985	4985	4985	0
206	20240426	155500	496779115	4985	4985	4985	4985	0
207	20240426	155400	496779115	4985	4985	4985	4985	0
208	20240426	155300	496779115	4985	4985	4985	4985	0
209	20240426	155200	496779115	4985	4985	4985	4985	0
210	20240426	155100	496779115	4985	4985	4985	4985	0
211	20240426	155000	496779115	4985	4985	4985	4985	0
212	20240426	154900	496779115	4985	4985	4985	4985	2836
213	20240426	154800	496779115	4985	4985	4985	4985	0
214	20240426	154700	496779115	4985	4985	4985	4985	0
215	20240426	154600	496779115	4985	4985	4985	4985	0
216	20240426	154500	496779115	4985	4985	4985	4985	0
217	20240426	154400	496779115	4985	4985	4985	4985	0
218	20240426	154300	496779115	4985	4985	4985	4985	0
219	20240426	154200	496779115	4985	4985	4985	4985	0
220	20240426	154100	496779115	4985	4985	4985	4985	0
221	20240426	154000	496779115	4985	4985	4985	4985	0
222	20240426	153900	496779115	4985	4985	4985	4985	0
223	20240426	153800	496779115	4985	4985	4985	4985	0
224	20240426	153700	496779115	4985	4985	4985	4985	0
225	20240426	153600	496779115	4985	4985	4985	4985	0
226	20240426	153500	496779115	4985	4985	4985	4985	0
227	20240426	153400	496779115	4985	4985	4985	4985	0
228	20240426	153300	496779115	4985	4985	4985	4985	0
229	20240426	153200	496779115	4985	4985	4985	4985	0
230	20240426	153100	496779115	4985	4985	4985	4985	0
231	20240426	153000	496779115	4985	4985	4985	4985	2836
232	20240426	152900	482641655	4950	4950	4950	4950	0
233	20240426	152800	482641655	4950	4950	4950	4950	0
234	20240426	152700	482641655	4950	4950	4950	4950	0
235	20240426	152600	482641655	4950	4950	4950	4950	0
236	20240426	152500	482641655	4950	4950	4950	4950	0
237	20240426	152400	482641655	4950	4950	4950	4950	0
238	20240426	152300	482641655	4950	4950	4950	4950	0
239	20240426	152200	482641655	4950	4950	4950	4950	0
240	20240426	152100	482641655	4950	4950	4950	4950	0
241	20240426	152000	482641655	4950	4950	4950	4950	0
242	20240426	151900	482641655	4950	4950	4950	4945	41
243	20240426	151800	482438845	4950	4955	4955	4950	133
244	20240426	151700	481780390	4955	4960	4960	4955	8
245	20240426	151600	481740745	4945	4950	4950	4945	500
246	20240426	151500	479268140	4965	4965	4965	4965	0
247	20240426	151400	479268140	4965	4965	4965	4950	501
248	20240426	151300	476788145	4980	4975	4980	4975	7
249	20240426	151200	476753315	4975	4970	4975	4970	1158
250	20240426	151100	470998050	4970	4965	4970	4965	517
251	20240426	151000	468431140	4965	4955	4965	4955	284
252	20240426	150900	467023910	4955	4955	4955	4955	75
253	20240426	150800	466652285	4955	4955	4955	4955	50
254	20240426	150700	466404535	4955	4955	4955	4955	358
255	20240426	150600	464630645	4955	4950	4955	4950	47
256	20240426	150500	464397960	4955	4950	4955	4950	177
257	20240426	150400	463521805	4950	4950	4950	4950	60
258	20240426	150300	463224805	4950	4950	4950	4950	0
259	20240426	150200	463224805	4950	4955	4955	4950	69
260	20240426	150100	462883250	4955	4955	4955	4955	0
261	20240426	150000	462883250	4955	4955	4955	4955	0
262	20240426	145900	462883250	4955	4955	4955	4955	1
263	20240426	145800	462878295	4955	4950	4955	4950	16
264	20240426	145700	462799090	4955	4955	4955	4950	61
265	20240426	145600	462497035	4955	4955	4955	4955	0
266	20240426	145500	462497035	4955	4955	4955	4955	0
267	20240426	145400	462497035	4955	4950	4955	4950	215
268	20240426	145300	461432780	4950	4950	4950	4950	1
269	20240426	145200	461427830	4940	4940	4940	4940	0
270	20240426	145100	461427830	4940	4945	4945	4940	160
271	20240426	145000	460637420	4940	4945	4945	4940	3704
272	20240426	144900	442331490	4945	4955	4955	4945	766
273	20240426	144800	438542110	4950	4955	4955	4950	758
274	20240426	144700	434789970	4955	4955	4955	4955	6
275	20240426	144600	434760240	4955	4955	4955	4955	180
276	20240426	144500	433868340	4955	4955	4955	4950	697
277	20240426	144400	430417205	4955	4965	4965	4955	544
278	20240426	144300	427721645	4965	4965	4965	4965	50
279	20240426	144200	427473395	4965	4965	4965	4965	34
280	20240426	144100	427304585	4965	4965	4965	4965	1
281	20240426	144000	427299620	4960	4960	4960	4960	0
282	20240426	143900	427299620	4960	4960	4960	4960	91
283	20240426	143800	426848260	4955	4955	4955	4955	143
284	20240426	143700	426139695	4955	4955	4955	4955	200
285	20240426	143600	425148695	4955	4955	4955	4955	0
286	20240426	143500	425148695	4955	4955	4955	4955	0
287	20240426	143400	425148695	4955	4955	4955	4955	95
288	20240426	143300	424677970	4955	4955	4955	4955	19
289	20240426	143200	424583825	4955	4955	4955	4955	1
290	20240426	143100	424578870	4955	4955	4955	4955	0
291	20240426	143000	424578870	4955	4955	4955	4955	0
292	20240426	142900	424578870	4955	4955	4955	4955	3
293	20240426	142800	424564005	4955	4955	4955	4955	5
294	20240426	142700	424539230	4955	4955	4955	4955	10
295	20240426	142600	424489680	4950	4950	4950	4950	0
296	20240426	142500	424489680	4950	4955	4955	4950	55
297	20240426	142400	424217380	4955	4955	4955	4955	0
298	20240426	142300	424217380	4955	4955	4955	4955	0
299	20240426	142200	424217380	4955	4955	4955	4955	300
300	20240426	142100	422730880	4955	4955	4955	4955	40
301	20240426	142000	422532680	4955	4955	4955	4955	30
302	20240426	141900	422384030	4955	4955	4955	4955	33
303	20240426	141800	422220515	4955	4955	4955	4955	0
304	20240426	141700	422220515	4955	4955	4955	4955	0
305	20240426	141600	422220515	4955	4955	4955	4955	2
306	20240426	141500	422210605	4955	4955	4955	4955	0
307	20240426	141400	422210605	4955	4955	4955	4955	0
308	20240426	141300	422210605	4955	4955	4955	4955	1
309	20240426	141200	422205650	4950	4950	4950	4950	0
310	20240426	141100	422205650	4950	4950	4950	4950	0
311	20240426	141000	422205650	4950	4950	4950	4950	0
312	20240426	140900	422205650	4950	4950	4950	4950	0
313	20240426	140800	422205650	4950	4950	4950	4950	116
314	20240426	140700	421631450	4955	4955	4955	4955	0
315	20240426	140600	421631450	4955	4955	4955	4955	224
316	20240426	140500	420521530	4965	4965	4965	4965	0
317	20240426	140400	420521530	4965	4965	4965	4965	0
318	20240426	140300	420521530	4965	4965	4965	4965	0
319	20240426	140200	420521530	4965	4965	4965	4965	0
320	20240426	140100	420521530	4965	4965	4965	4965	21
321	20240426	140000	420417265	4965	4965	4965	4965	19
322	20240426	135900	420322930	4965	4965	4965	4965	1
323	20240426	135800	420317965	4965	4960	4965	4960	11
324	20240426	135700	420263400	4965	4965	4965	4965	0
325	20240426	135600	420263400	4965	4965	4965	4965	0
326	20240426	135500	420263400	4965	4965	4965	4965	0
327	20240426	135400	420263400	4965	4965	4965	4965	0
328	20240426	135300	420263400	4965	4965	4965	4965	0
329	20240426	135200	420263400	4965	4965	4965	4965	0
330	20240426	135100	420263400	4965	4965	4965	4965	10
331	20240426	135000	420213750	4965	4965	4965	4965	0
332	20240426	134900	420213750	4965	4965	4965	4965	35
333	20240426	134800	420039975	4965	4965	4965	4965	20
334	20240426	134700	419940675	4965	4965	4965	4965	0
335	20240426	134600	419940675	4965	4965	4965	4965	60
336	20240426	134500	419642775	4955	4965	4965	4955	108
337	20240426	134400	419106625	4950	4950	4950	4950	0
338	20240426	134300	419106625	4950	4950	4950	4950	0
339	20240426	134200	419106625	4950	4950	4950	4950	0
340	20240426	134100	419106625	4950	4950	4950	4950	1
341	20240426	134000	419101675	4950	4955	4955	4950	471
342	20240426	133900	416769750	4955	4955	4955	4955	0
343	20240426	133800	416769750	4955	4955	4955	4955	0
344	20240426	133700	416769750	4955	4955	4955	4955	150
345	20240426	133600	416026500	4960	4960	4960	4960	0
346	20240426	133500	416026500	4960	4960	4960	4960	165
347	20240426	133400	415208100	4965	4965	4965	4965	360
348	20240426	133300	413420700	4965	4965	4965	4965	241
349	20240426	133200	412224135	4965	4965	4965	4965	0
350	20240426	133100	412224135	4965	4965	4965	4965	0
351	20240426	133000	412224135	4965	4965	4965	4965	0
352	20240426	132900	412224135	4965	4965	4965	4965	0
353	20240426	132800	412224135	4965	4965	4965	4965	0
354	20240426	132700	412224135	4965	4965	4965	4965	0
355	20240426	132600	412224135	4965	4965	4965	4965	100
356	20240426	132500	411727635	4965	4965	4965	4965	0
357	20240426	132400	411727635	4965	4965	4965	4965	0
358	20240426	132300	411727635	4965	4965	4965	4965	0
359	20240426	132200	411727635	4965	4965	4965	4965	0
360	20240426	132100	411727635	4965	4965	4965	4965	0
361	20240426	132000	411727635	4965	4965	4965	4965	15
362	20240426	131900	411653160	4970	4970	4970	4970	0
363	20240426	131800	411653160	4970	4970	4970	4970	0
364	20240426	131700	411653160	4970	4970	4970	4970	40
365	20240426	131600	411454360	4970	4970	4970	4970	1
366	20240426	131500	411449390	4955	4955	4955	4955	0
367	20240426	131400	411449390	4955	4955	4955	4955	10
368	20240426	131300	411399840	4955	4955	4955	4955	0
369	20240426	131200	411399840	4955	4955	4955	4955	0
370	20240426	131100	411399840	4955	4955	4955	4955	0
371	20240426	131000	411399840	4955	4955	4955	4955	0
372	20240426	130900	411399840	4955	4955	4955	4955	1000
373	20240426	130800	406444840	4950	4950	4950	4950	0
374	20240426	130700	406444840	4950	4950	4950	4950	0
375	20240426	130600	406444840	4950	4950	4950	4950	2
376	20240426	130500	406434940	4950	4950	4950	4950	3
377	20240426	130400	406420090	4955	4955	4955	4955	0
378	20240426	130300	406420090	4955	4955	4955	4955	0
379	20240426	130200	406420090	4955	4955	4955	4955	0
380	20240426	130100	406420090	4955	4955	4955	4955	0
381	20240426	130000	406420090	4955	4955	4955	4955	0
382	20240426	125900	406420090	4955	4955	4955	4955	0
383	20240426	125800	406420090	4955	4955	4955	4955	0
384	20240426	125700	406420090	4955	4955	4955	4955	35
385	20240426	125600	406246665	4955	4955	4955	4955	1
386	20240426	125500	406241710	4950	4950	4950	4950	0
387	20240426	125400	406241710	4950	4950	4950	4950	0
388	20240426	125300	406241710	4950	4950	4950	4950	0
389	20240426	125200	406241710	4950	4950	4950	4950	149
390	20240426	125100	405504160	4950	4950	4950	4950	20
391	20240426	125000	405405160	4950	4950	4950	4950	0
392	20240426	124900	405405160	4950	4950	4950	4950	359
393	20240426	124800	403628110	4950	4950	4950	4950	0
394	20240426	124700	403628110	4950	4950	4950	4950	0
395	20240426	124600	403628110	4950	4950	4950	4950	0
396	20240426	124500	403628110	4950	4950	4950	4950	0
397	20240426	124400	403628110	4950	4950	4950	4950	0
398	20240426	124300	403628110	4950	4950	4950	4950	0
399	20240426	124200	403628110	4950	4950	4950	4950	0
400	20240426	124100	403628110	4950	4950	4950	4950	0
401	20240426	124000	403628110	4950	4955	4955	4950	21
402	20240426	123900	403524060	4955	4955	4955	4955	0
403	20240426	123800	403524060	4955	4955	4955	4955	121
404	20240426	123700	402924505	4950	4950	4950	4950	0
405	20240426	123600	402924505	4950	4950	4950	4950	0
406	20240426	123500	402924505	4950	4950	4950	4950	0
407	20240426	123400	402924505	4950	4950	4950	4950	0
408	20240426	123300	402924505	4950	4950	4950	4950	0
409	20240426	123200	402924505	4950	4950	4950	4950	300
410	20240426	123100	401439505	4950	4950	4950	4950	0
411	20240426	123000	401439505	4950	4950	4950	4950	0
412	20240426	122900	401439505	4950	4950	4950	4950	0
413	20240426	122800	401439505	4950	4950	4950	4950	0
414	20240426	122700	401439505	4950	4950	4950	4950	0
415	20240426	122600	401439505	4950	4950	4950	4950	83
416	20240426	122500	401028655	4950	4950	4950	4950	10
417	20240426	122400	400979155	4950	4950	4950	4950	80
418	20240426	122300	400583155	4950	4950	4950	4950	0
419	20240426	122200	400583155	4950	4950	4950	4950	0
420	20240426	122100	400583155	4950	4950	4950	4950	0
421	20240426	122000	400583155	4950	4950	4950	4950	0
422	20240426	121900	400583155	4950	4955	4955	4950	70
423	20240426	121800	400236405	4950	4950	4950	4950	20
424	20240426	121700	400137405	4950	4950	4950	4950	0
425	20240426	121600	400137405	4950	4950	4950	4950	0
426	20240426	121500	400137405	4950	4950	4950	4950	1000
427	20240426	121400	395187405	4950	4950	4950	4950	1008
428	20240426	121300	390197805	4950	4940	4950	4940	410
429	20240426	121200	388172395	4940	4940	4940	4940	0
430	20240426	121100	388172395	4940	4940	4940	4940	0
431	20240426	121000	388172395	4940	4940	4940	4940	0
432	20240426	120900	388172395	4940	4940	4940	4940	0
433	20240426	120800	388172395	4940	4940	4940	4940	50
434	20240426	120700	387925395	4940	4940	4940	4940	88
435	20240426	120600	387490675	4940	4950	4950	4940	213
436	20240426	120500	386438445	4935	4935	4935	4935	0
437	20240426	120400	386438445	4935	4935	4935	4935	0
438	20240426	120300	386438445	4935	4940	4940	4935	307
439	20240426	120200	384922770	4950	4950	4950	4950	100
440	20240426	120100	384427770	4950	4950	4950	4950	0
441	20240426	120000	384427770	4950	4950	4950	4950	4
442	20240426	115900	384407970	4950	4950	4950	4950	0
443	20240426	115800	384407970	4950	4950	4950	4950	0
444	20240426	115700	384407970	4950	4950	4950	4950	2
445	20240426	115600	384398070	4950	4950	4950	4950	1
446	20240426	115500	384393120	4950	4950	4950	4950	150
447	20240426	115400	383650620	4935	4935	4935	4935	0
448	20240426	115300	383650620	4935	4935	4935	4935	0
449	20240426	115200	383650620	4935	4935	4935	4935	0
450	20240426	115100	383650620	4935	4935	4935	4935	0
451	20240426	115000	383650620	4935	4940	4940	4935	1329
452	20240426	114900	377088220	4935	4935	4935	4935	604
453	20240426	114800	374107480	4940	4950	4950	4940	5178
454	20240426	114700	348523165	4950	4950	4950	4950	94
455	20240426	114600	348057865	4950	4950	4950	4950	406
456	20240426	114500	346048165	4950	4950	4950	4950	0
457	20240426	114400	346048165	4950	4950	4950	4950	116
458	20240426	114300	345473965	4950	4950	4950	4950	0
459	20240426	114200	345473965	4950	4950	4950	4950	24
460	20240426	114100	345355165	4950	4950	4950	4950	28
461	20240426	114000	345216565	4950	4950	4950	4950	33
462	20240426	113900	345053215	4955	4955	4955	4955	300
463	20240426	113800	343566715	4955	4955	4955	4955	6
464	20240426	113700	343536985	4955	4955	4955	4955	1
465	20240426	113600	343532030	4950	4950	4950	4950	13
466	20240426	113500	343467680	4950	4950	4950	4950	0
467	20240426	113400	343467680	4950	4950	4950	4950	0
468	20240426	113300	343467680	4950	4950	4950	4950	0
469	20240426	113200	343467680	4950	4950	4950	4950	0
470	20240426	113100	343467680	4950	4950	4950	4950	0
471	20240426	113000	343467680	4950	4950	4950	4950	0
472	20240426	112900	343467680	4950	4950	4950	4950	0
473	20240426	112800	343467680	4950	4950	4950	4950	105
474	20240426	112700	342947930	4950	4950	4950	4950	10
475	20240426	112600	342898430	4950	4950	4950	4950	1
476	20240426	112500	342893480	4950	4960	4960	4950	1862
477	20240426	112400	333672080	4965	4965	4965	4965	0
478	20240426	112300	333672080	4965	4965	4965	4965	0
479	20240426	112200	333672080	4965	4965	4965	4965	0
480	20240426	112100	333672080	4965	4965	4965	4965	5
481	20240426	112000	333647255	4965	4965	4965	4965	21
482	20240426	111900	333542990	4965	4965	4965	4965	1
483	20240426	111800	333538025	4960	4960	4960	4960	0
484	20240426	111700	333538025	4960	4960	4960	4960	1
485	20240426	111600	333533065	4960	4960	4960	4960	0
486	20240426	111500	333533065	4960	4960	4960	4960	0
487	20240426	111400	333533065	4960	4960	4960	4960	604
488	20240426	111300	330537225	4965	4965	4965	4965	0
489	20240426	111200	330537225	4965	4965	4965	4965	0
490	20240426	111100	330537225	4965	4965	4965	4965	44
491	20240426	111000	330318765	4940	4960	4960	4940	301
492	20240426	110900	328827805	4960	4960	4960	4960	1
493	20240426	110800	328822845	4940	4940	4940	4940	0
494	20240426	110700	328822845	4940	4940	4940	4940	0
495	20240426	110600	328822845	4940	4940	4940	4940	1
496	20240426	110500	328817905	4935	4955	4955	4935	4844
497	20240426	110400	304898185	4955	4955	4955	4955	0
498	20240426	110300	304898185	4955	4955	4955	4955	101
499	20240426	110200	304397730	4955	4955	4955	4955	100
500	20240426	110100	303902230	4955	4955	4955	4955	0
501	20240426	110000	303902230	4955	4955	4955	4955	325
502	20240426	105900	302291855	4950	4950	4950	4950	1107
503	20240426	105800	296812205	4950	4930	4950	4930	1220
504	20240426	105700	290786445	4940	4945	4945	4940	1639
505	20240426	105600	282687945	4945	4945	4945	4945	56
506	20240426	105500	282411025	4945	4945	4945	4945	12
507	20240426	105400	282351685	4945	4945	4945	4945	577
508	20240426	105300	279498420	4945	4950	4960	4945	422
509	20240426	105200	277410185	4945	4945	4945	4945	29
510	20240426	105100	277266780	4930	4945	4945	4930	1364
511	20240426	105000	270541960	4930	4925	4930	4925	3081
512	20240426	104900	255367735	4930	4930	4930	4930	986
513	20240426	104800	250506755	4930	4950	4950	4930	1632
514	20240426	104700	242454680	4950	4950	4950	4950	0
515	20240426	104600	242454680	4950	4950	4950	4950	0
516	20240426	104500	242454680	4950	4935	4950	4930	1016
517	20240426	104400	237444100	4960	4955	4960	4930	3064
518	20240426	104300	222317790	4960	4965	4965	4960	809
519	20240426	104200	218305145	4965	4985	4985	4945	17916
520	20240426	104100	129508985	4990	4990	4990	4990	2
521	20240426	104000	129499005	4990	4990	4990	4990	0
522	20240426	103900	129499005	4990	4990	4990	4990	0
523	20240426	103800	129499005	4990	4990	4990	4990	0
524	20240426	103700	129499005	4990	4990	4990	4990	23
525	20240426	103600	129384235	4985	4985	4985	4985	0
526	20240426	103500	129384235	4985	4985	4985	4985	0
527	20240426	103400	129384235	4985	4985	4985	4985	0
528	20240426	103300	129384235	4985	4985	4985	4985	10
529	20240426	103200	129334385	4990	4990	4990	4990	1
530	20240426	103100	129329395	4985	4985	4985	4985	0
531	20240426	103000	129329395	4985	4985	4985	4985	69
532	20240426	102900	128985430	4985	4985	4985	4985	37
533	20240426	102800	128800985	4990	4990	4990	4990	0
534	20240426	102700	128800985	4990	4990	4990	4990	0
535	20240426	102600	128800985	4990	4990	4990	4990	10
536	20240426	102500	128751085	4990	4990	4990	4990	1
537	20240426	102400	128746095	4990	4990	4990	4990	70
538	20240426	102300	128396795	4990	4990	4990	4990	0
539	20240426	102200	128396795	4990	4990	4990	4990	0
540	20240426	102100	128396795	4990	4990	4990	4990	20
541	20240426	102000	128296995	4990	4990	4990	4990	20
542	20240426	101900	128197195	4990	4985	4990	4985	2
543	20240426	101800	128187220	4975	4980	4980	4975	1349
544	20240426	101700	121474040	4985	5020	5020	4985	11996
545	20240426	101600	61436400	5050	5050	5050	5050	0
546	20240426	101500	61436400	5050	5050	5050	5050	0
547	20240426	101400	61436400	5050	5050	5050	5050	0
548	20240426	101300	61436400	5050	5050	5050	5050	0
549	20240426	101200	61436400	5050	5040	5050	5040	2
550	20240426	101100	61426310	5020	5020	5020	5020	1000
551	20240426	101000	56406310	5050	5050	5050	5050	0
552	20240426	100900	56406310	5050	5050	5050	5050	0
553	20240426	100800	56406310	5050	5020	5050	5020	1180
554	20240426	100700	50482680	5050	5050	5050	5050	0
555	20240426	100600	50482680	5050	5050	5050	5050	0
556	20240426	100500	50482680	5050	5040	5050	5040	6
557	20240426	100400	50452390	5040	5040	5040	5040	0
558	20240426	100300	50452390	5040	5040	5040	5040	1
559	20240426	100200	50447350	5050	5050	5050	5050	0
560	20240426	100100	50447350	5050	5050	5050	5050	0
561	20240426	100000	50447350	5050	5030	5050	5030	3
562	20240426	095900	50432240	5030	5050	5050	5030	393
563	20240426	095800	48451470	5050	5050	5050	5050	0
564	20240426	095700	48451470	5050	5050	5050	5050	0
565	20240426	095600	48451470	5050	5050	5050	5050	0
566	20240426	095500	48451470	5050	5040	5050	5040	16
567	20240426	095400	48370810	5030	5030	5030	5030	0
568	20240426	095300	48370810	5030	5030	5030	5030	26
569	20240426	095200	48240030	5050	5050	5050	5050	2
570	20240426	095100	48229930	5050	5050	5050	5050	0
571	20240426	095000	48229930	5050	5050	5050	5050	2
572	20240426	094900	48219830	5050	5040	5050	5040	23
573	20240426	094800	48103900	5050	5050	5050	5050	0
574	20240426	094700	48103900	5050	5050	5050	5050	0
575	20240426	094600	48103900	5050	5050	5050	5050	0
576	20240426	094500	48103900	5050	5050	5050	5050	2
577	20240426	094400	48093800	5050	5050	5050	5050	329
578	20240426	094300	46432350	5050	5050	5050	5050	0
579	20240426	094200	46432350	5050	5040	5050	5030	501
580	20240426	094100	43912250	5050	5050	5050	5050	0
581	20240426	094000	43912250	5050	5050	5050	5050	0
582	20240426	093900	43912250	5050	5050	5050	5050	0
583	20240426	093800	43912250	5050	5050	5050	5050	0
584	20240426	093700	43912250	5050	5050	5050	5050	0
585	20240426	093600	43912250	5050	5050	5050	5050	0
586	20240426	093500	43912250	5050	5050	5050	5050	0
587	20240426	093400	43912250	5050	5050	5050	5050	0
588	20240426	093300	43912250	5050	5040	5050	5040	404
589	20240426	093200	41876080	5050	5040	5050	5040	1001
590	20240426	093100	36831030	5050	5050	5050	5050	51
591	20240426	093000	36573480	5050	5050	5050	5050	6
592	20240426	092900	36543180	5060	5060	5060	5060	0
593	20240426	092800	36543180	5060	5050	5060	5050	3
594	20240426	092700	36528020	5070	5070	5070	5070	0
595	20240426	092600	36528020	5070	5070	5070	5070	10
596	20240426	092500	36477320	5070	5060	5070	5060	373
597	20240426	092400	34589930	5060	5030	5060	5030	3752
598	20240426	092300	15711430	5030	5030	5030	5030	17
599	20240426	092200	15625920	5030	5030	5030	5030	302
600	20240426	092100	14106860	5030	5030	5030	5030	0
601	20240426	092000	14106860	5030	5030	5030	5030	20
602	20240426	091900	14006260	5040	5040	5040	5040	0
603	20240426	091800	14006260	5040	5040	5040	5040	2
604	20240426	091700	13996180	5040	5030	5040	5030	153
605	20240426	091600	13226570	5040	5030	5040	5030	66
606	20240426	091500	12894570	5030	5050	5050	5030	53
607	20240426	091400	12627890	5040	5040	5040	5040	159
608	20240426	091300	11826530	5060	5060	5060	5060	0
609	20240426	091200	11826530	5060	5060	5060	5060	0
610	20240426	091100	11826530	5060	5060	5060	5060	2
611	20240426	091000	11816410	5060	5060	5060	5060	0
612	20240426	090900	11816410	5060	5060	5060	5060	0
613	20240426	090800	11816410	5060	5060	5060	5060	0
614	20240426	090700	11816410	5060	5060	5060	5060	1
615	20240426	090600	11811350	5050	5060	5060	5050	25
616	20240426	090500	11685050	5030	5060	5070	5030	1236
617	20240426	090400	5467020	5060	5060	5060	5060	3
618	20240426	090300	5451840	5060	5050	5060	5040	428
619	20240426	090200	3291140	5040	5050	5050	5040	186
620	20240426	090100	2352280	5070	5070	5070	5070	3
621	20240426	090000	2337070	5070	5070	5070	5060	461