KissMeData/002990/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	183800	135964930	4135	4135	4135	4135	2409
3	20240426	183700	135964930	4135	4135	4135	4135	0
4	20240426	183600	135964930	4135	4135	4135	4135	0
5	20240426	183500	135964930	4135	4135	4135	4135	0
6	20240426	183400	135964930	4135	4135	4135	4135	0
7	20240426	183300	135964930	4135	4135	4135	4135	0
8	20240426	183200	135964930	4135	4135	4135	4135	0
9	20240426	183100	135964930	4135	4135	4135	4135	0
10	20240426	183000	135964930	4135	4135	4135	4135	0
11	20240426	182900	135964930	4135	4135	4135	4135	0
12	20240426	182800	135964930	4135	4135	4135	4135	0
13	20240426	182700	135964930	4135	4135	4135	4135	0
14	20240426	182600	135964930	4135	4135	4135	4135	0
15	20240426	182500	135964930	4135	4135	4135	4135	0
16	20240426	182400	135964930	4135	4135	4135	4135	0
17	20240426	182300	135964930	4135	4135	4135	4135	0
18	20240426	182200	135964930	4135	4135	4135	4135	0
19	20240426	182100	135964930	4135	4135	4135	4135	0
20	20240426	182000	135964930	4135	4135	4135	4135	0
21	20240426	181900	135964930	4135	4135	4135	4135	0
22	20240426	181800	135964930	4135	4135	4135	4135	0
23	20240426	181700	135964930	4135	4135	4135	4135	0
24	20240426	181600	135964930	4135	4135	4135	4135	0
25	20240426	181500	135964930	4135	4135	4135	4135	0
26	20240426	181400	135964930	4135	4135	4135	4135	0
27	20240426	181300	135964930	4135	4135	4135	4135	0
28	20240426	181200	135964930	4135	4135	4135	4135	0
29	20240426	181100	135964930	4135	4135	4135	4135	0
30	20240426	181000	135964930	4135	4135	4135	4135	0
31	20240426	180900	135964930	4135	4135	4135	4135	0
32	20240426	180800	135964930	4135	4135	4135	4135	2409
33	20240426	180700	135964930	4135	4135	4135	4135	0
34	20240426	180600	135964930	4135	4135	4135	4135	0
35	20240426	180500	135964930	4135	4135	4135	4135	0
36	20240426	180400	135964930	4135	4135	4135	4135	0
37	20240426	180300	135964930	4135	4135	4135	4135	0
38	20240426	180200	135964930	4135	4135	4135	4135	0
39	20240426	180100	135964930	4135	4135	4135	4135	0
40	20240426	180000	135964930	4135	4135	4135	4135	0
41	20240426	175900	135964930	4135	4135	4135	4135	0
42	20240426	175800	135964930	4135	4135	4135	4135	0
43	20240426	175700	135964930	4135	4135	4135	4135	0
44	20240426	175600	135964930	4135	4135	4135	4135	0
45	20240426	175500	135964930	4135	4135	4135	4135	0
46	20240426	175400	135964930	4135	4135	4135	4135	0
47	20240426	175300	135964930	4135	4135	4135	4135	0
48	20240426	175200	135964930	4135	4135	4135	4135	0
49	20240426	175100	135964930	4135	4135	4135	4135	0
50	20240426	175000	135964930	4135	4135	4135	4135	0
51	20240426	174900	135964930	4135	4135	4135	4135	0
52	20240426	174800	135964930	4135	4135	4135	4135	0
53	20240426	174700	135964930	4135	4135	4135	4135	0
54	20240426	174600	135964930	4135	4135	4135	4135	0
55	20240426	174500	135964930	4135	4135	4135	4135	0
56	20240426	174400	135964930	4135	4135	4135	4135	0
57	20240426	174300	135964930	4135	4135	4135	4135	0
58	20240426	174200	135964930	4135	4135	4135	4135	0
59	20240426	174100	135964930	4135	4135	4135	4135	0
60	20240426	174000	135964930	4135	4135	4135	4135	0
61	20240426	173900	135964930	4135	4135	4135	4135	0
62	20240426	173800	135964930	4135	4135	4135	4135	2409
63	20240426	173700	135964930	4135	4135	4135	4135	0
64	20240426	173600	135964930	4135	4135	4135	4135	0
65	20240426	173500	135964930	4135	4135	4135	4135	0
66	20240426	173400	135964930	4135	4135	4135	4135	0
67	20240426	173300	135964930	4135	4135	4135	4135	0
68	20240426	173200	135964930	4135	4135	4135	4135	0
69	20240426	173100	135964930	4135	4135	4135	4135	0
70	20240426	173000	135964930	4135	4135	4135	4135	0
71	20240426	172900	135964930	4135	4135	4135	4135	0
72	20240426	172800	135964930	4135	4135	4135	4135	0
73	20240426	172700	135964930	4135	4135	4135	4135	0
74	20240426	172600	135964930	4135	4135	4135	4135	0
75	20240426	172500	135964930	4135	4135	4135	4135	0
76	20240426	172400	135964930	4135	4135	4135	4135	0
77	20240426	172300	135964930	4135	4135	4135	4135	0
78	20240426	172200	135964930	4135	4135	4135	4135	0
79	20240426	172100	135964930	4135	4135	4135	4135	0
80	20240426	172000	135964930	4135	4135	4135	4135	0
81	20240426	171900	135964930	4135	4135	4135	4135	0
82	20240426	171800	135964930	4135	4135	4135	4135	0
83	20240426	171700	135964930	4135	4135	4135	4135	0
84	20240426	171600	135964930	4135	4135	4135	4135	0
85	20240426	171500	135964930	4135	4135	4135	4135	0
86	20240426	171400	135964930	4135	4135	4135	4135	0
87	20240426	171300	135964930	4135	4135	4135	4135	0
88	20240426	171200	135964930	4135	4135	4135	4135	0
89	20240426	171100	135964930	4135	4135	4135	4135	0
90	20240426	171000	135964930	4135	4135	4135	4135	0
91	20240426	170900	135964930	4135	4135	4135	4135	0
92	20240426	170800	135964930	4135	4135	4135	4135	2409
93	20240426	170700	135964930	4135	4135	4135	4135	0
94	20240426	170600	135964930	4135	4135	4135	4135	0
95	20240426	170500	135964930	4135	4135	4135	4135	0
96	20240426	170400	135964930	4135	4135	4135	4135	0
97	20240426	170300	135964930	4135	4135	4135	4135	0
98	20240426	170200	135964930	4135	4135	4135	4135	0
99	20240426	170100	135964930	4135	4135	4135	4135	0
100	20240426	170000	135964930	4135	4135	4135	4135	0
101	20240426	165900	135964930	4135	4135	4135	4135	0
102	20240426	165800	135964930	4135	4135	4135	4135	0
103	20240426	165700	135964930	4135	4135	4135	4135	0
104	20240426	165600	135964930	4135	4135	4135	4135	0
105	20240426	165500	135964930	4135	4135	4135	4135	0
106	20240426	165400	135964930	4135	4135	4135	4135	0
107	20240426	165300	135964930	4135	4135	4135	4135	0
108	20240426	165200	135964930	4135	4135	4135	4135	0
109	20240426	165100	135964930	4135	4135	4135	4135	0
110	20240426	165000	135964930	4135	4135	4135	4135	0
111	20240426	164900	135964930	4135	4135	4135	4135	0
112	20240426	164800	135964930	4135	4135	4135	4135	0
113	20240426	164700	135964930	4135	4135	4135	4135	0
114	20240426	164600	135964930	4135	4135	4135	4135	0
115	20240426	164500	135964930	4135	4135	4135	4135	0
116	20240426	164400	135964930	4135	4135	4135	4135	0
117	20240426	164300	135964930	4135	4135	4135	4135	0
118	20240426	164200	135964930	4135	4135	4135	4135	0
119	20240426	164100	135964930	4135	4135	4135	4135	0
120	20240426	164000	135964930	4135	4135	4135	4135	0
121	20240426	163900	135964930	4135	4135	4135	4135	0
122	20240426	163800	135964930	4135	4135	4135	4135	2409
123	20240426	163700	135964930	4135	4135	4135	4135	0
124	20240426	163600	135964930	4135	4135	4135	4135	0
125	20240426	163500	135964930	4135	4135	4135	4135	0
126	20240426	163400	135964930	4135	4135	4135	4135	0
127	20240426	163300	135964930	4135	4135	4135	4135	0
128	20240426	163200	135964930	4135	4135	4135	4135	0
129	20240426	163100	135964930	4135	4135	4135	4135	0
130	20240426	163000	135964930	4135	4135	4135	4135	0
131	20240426	162900	135964930	4135	4135	4135	4135	0
132	20240426	162800	135964930	4135	4135	4135	4135	0
133	20240426	162700	135964930	4135	4135	4135	4135	0
134	20240426	162600	135964930	4135	4135	4135	4135	0
135	20240426	162500	135964930	4135	4135	4135	4135	0
136	20240426	162400	135964930	4135	4135	4135	4135	0
137	20240426	162300	135964930	4135	4135	4135	4135	0
138	20240426	162200	135964930	4135	4135	4135	4135	0
139	20240426	162100	135964930	4135	4135	4135	4135	0
140	20240426	162000	135964930	4135	4135	4135	4135	0
141	20240426	161900	135964930	4135	4135	4135	4135	0
142	20240426	161800	135964930	4135	4135	4135	4135	0
143	20240426	161700	135964930	4135	4135	4135	4135	0
144	20240426	161600	135964930	4135	4135	4135	4135	0
145	20240426	161500	135964930	4135	4135	4135	4135	0
146	20240426	161400	135964930	4135	4135	4135	4135	0
147	20240426	161300	135964930	4135	4135	4135	4135	0
148	20240426	161200	135964930	4135	4135	4135	4135	0
149	20240426	161100	135964930	4135	4135	4135	4135	0
150	20240426	161000	135964930	4135	4135	4135	4135	0
151	20240426	160900	135964930	4135	4135	4135	4135	0
152	20240426	160800	135964930	4135	4135	4135	4135	2409
153	20240426	160700	135964930	4135	4135	4135	4135	0
154	20240426	160600	135964930	4135	4135	4135	4135	0
155	20240426	160500	135964930	4135	4135	4135	4135	0
156	20240426	160400	135964930	4135	4135	4135	4135	0
157	20240426	160300	135964930	4135	4135	4135	4135	0
158	20240426	160200	135964930	4135	4135	4135	4135	0
159	20240426	160100	135964930	4135	4135	4135	4135	0
160	20240426	160000	135964930	4135	4135	4135	4135	0
161	20240426	155900	135964930	4135	4135	4135	4135	0
162	20240426	155800	135964930	4135	4135	4135	4135	0
163	20240426	155700	135964930	4135	4135	4135	4135	0
164	20240426	155600	135964930	4135	4135	4135	4135	0
165	20240426	155500	135964930	4135	4135	4135	4135	0
166	20240426	155400	135964930	4135	4135	4135	4135	0
167	20240426	155300	135964930	4135	4135	4135	4135	0
168	20240426	155200	135964930	4135	4135	4135	4135	0
169	20240426	155100	135964930	4135	4135	4135	4135	0
170	20240426	155000	135964930	4135	4135	4135	4135	0
171	20240426	154900	135964930	4135	4135	4135	4135	0
172	20240426	154800	135964930	4135	4135	4135	4135	0
173	20240426	154700	135964930	4135	4135	4135	4135	0
174	20240426	154600	135964930	4135	4135	4135	4135	0
175	20240426	154500	135964930	4135	4135	4135	4135	0
176	20240426	154400	135964930	4135	4135	4135	4135	0
177	20240426	154300	135964930	4135	4135	4135	4135	0
178	20240426	154200	135964930	4135	4135	4135	4135	0
179	20240426	154100	135964930	4135	4135	4135	4135	0
180	20240426	154000	135964930	4135	4135	4135	4135	0
181	20240426	153900	135964930	4135	4135	4135	4135	0
182	20240426	153800	135964930	4135	4135	4135	4135	2409
183	20240426	153700	135964930	4135	4135	4135	4135	0
184	20240426	153600	135964930	4135	4135	4135	4135	0
185	20240426	153500	135964930	4135	4135	4135	4135	0
186	20240426	153400	135964930	4135	4135	4135	4135	0
187	20240426	153300	135964930	4135	4135	4135	4135	0
188	20240426	153200	135964930	4135	4135	4135	4135	0
189	20240426	153100	135964930	4135	4135	4135	4135	0
190	20240426	153000	135964930	4135	4135	4135	4135	2409
191	20240426	152900	126003715	4165	4165	4165	4165	0
192	20240426	152800	126003715	4165	4165	4165	4165	0
193	20240426	152700	126003715	4165	4165	4165	4165	0
194	20240426	152600	126003715	4165	4165	4165	4165	0
195	20240426	152500	126003715	4165	4165	4165	4165	0
196	20240426	152400	126003715	4165	4165	4165	4165	0
197	20240426	152300	126003715	4165	4165	4165	4165	0
198	20240426	152200	126003715	4165	4165	4165	4165	0
199	20240426	152100	126003715	4165	4165	4165	4165	0
200	20240426	152000	126003715	4165	4165	4165	4165	0
201	20240426	151900	126003715	4165	4140	4165	4140	5
202	20240426	151800	125982990	4170	4145	4170	4135	1228
203	20240426	151700	120874660	4145	4155	4155	4145	271
204	20240426	151600	119751145	4155	4170	4170	4150	19
205	20240426	151500	119672255	4140	4165	4165	4140	9954
206	20240426	151400	78370205	4165	4165	4165	4165	19
207	20240426	151300	78291070	4165	4165	4165	4165	14
208	20240426	151200	78232760	4165	4165	4165	4165	21
209	20240426	151100	78145295	4165	4165	4165	4165	14
210	20240426	151000	78086985	4165	4165	4180	4165	79
211	20240426	150900	77757050	4180	4180	4180	4180	0
212	20240426	150800	77757050	4180	4180	4180	4180	0
213	20240426	150700	77757050	4180	4180	4180	4180	0
214	20240426	150600	77757050	4180	4180	4180	4180	0
215	20240426	150500	77757050	4180	4180	4180	4180	0
216	20240426	150400	77757050	4180	4180	4180	4180	0
217	20240426	150300	77757050	4180	4180	4180	4180	0
218	20240426	150200	77757050	4180	4180	4180	4180	0
219	20240426	150100	77757050	4180	4180	4180	4180	0
220	20240426	150000	77757050	4180	4180	4180	4180	0
221	20240426	145900	77757050	4180	4180	4180	4180	2
222	20240426	145800	77748690	4180	4180	4180	4180	1
223	20240426	145700	77744510	4180	4180	4180	4180	0
224	20240426	145600	77744510	4180	4180	4180	4180	0
225	20240426	145500	77744510	4180	4180	4180	4180	2
226	20240426	145400	77736150	4160	4160	4160	4160	0
227	20240426	145300	77736150	4160	4160	4160	4160	0
228	20240426	145200	77736150	4160	4160	4160	4160	38
229	20240426	145100	77578070	4180	4180	4180	4180	0
230	20240426	145000	77578070	4180	4180	4180	4180	0
231	20240426	144900	77578070	4180	4180	4180	4180	0
232	20240426	144800	77578070	4180	4180	4180	4180	1
233	20240426	144700	77573890	4165	4165	4165	4165	0
234	20240426	144600	77573890	4165	4165	4165	4165	0
235	20240426	144500	77573890	4165	4165	4165	4165	185
236	20240426	144400	76803365	4165	4165	4165	4165	21
237	20240426	144300	76715900	4165	4165	4165	4165	1
238	20240426	144200	76711735	4160	4160	4160	4160	0
239	20240426	144100	76711735	4160	4165	4165	4160	253
240	20240426	144000	75658555	4180	4180	4180	4180	0
241	20240426	143900	75658555	4180	4180	4180	4180	0
242	20240426	143800	75658555	4180	4180	4180	4180	1
243	20240426	143700	75654375	4165	4165	4165	4165	0
244	20240426	143600	75654375	4165	4175	4175	4165	61
245	20240426	143500	75399840	4180	4180	4180	4180	0
246	20240426	143400	75399840	4180	4180	4180	4180	4
247	20240426	143300	75383120	4180	4180	4180	4180	29
248	20240426	143200	75261900	4180	4180	4180	4180	25
249	20240426	143100	75157400	4180	4180	4180	4180	1
250	20240426	143000	75153220	4180	4180	4180	4180	1
251	20240426	142900	75149040	4180	4180	4180	4180	0
252	20240426	142800	75149040	4180	4180	4180	4180	0
253	20240426	142700	75149040	4180	4180	4180	4180	0
254	20240426	142600	75149040	4180	4180	4180	4180	1
255	20240426	142500	75144860	4180	4180	4180	4180	0
256	20240426	142400	75144860	4180	4170	4180	4170	13
257	20240426	142300	75090590	4170	4170	4170	4170	0
258	20240426	142200	75090590	4170	4170	4170	4170	0
259	20240426	142100	75090590	4170	4170	4170	4170	4
260	20240426	142000	75073910	4170	4170	4170	4170	1
261	20240426	141900	75069740	4170	4170	4170	4170	10
262	20240426	141800	75028040	4170	4170	4170	4170	0
263	20240426	141700	75028040	4170	4170	4170	4170	0
264	20240426	141600	75028040	4170	4170	4170	4170	0
265	20240426	141500	75028040	4170	4170	4170	4170	0
266	20240426	141400	75028040	4170	4170	4170	4170	5
267	20240426	141300	75007190	4165	4165	4165	4165	19
268	20240426	141200	74928055	4165	4165	4165	4165	80
269	20240426	141100	74594855	4165	4160	4165	4160	55
270	20240426	141000	74366005	4155	4155	4155	4155	0
271	20240426	140900	74366005	4155	4160	4160	4155	109
272	20240426	140800	73913085	4160	4160	4160	4160	248
273	20240426	140700	72881405	4165	4165	4165	4165	0
274	20240426	140600	72881405	4165	4165	4165	4165	0
275	20240426	140500	72881405	4165	4165	4165	4165	0
276	20240426	140400	72881405	4165	4165	4165	4165	6
277	20240426	140300	72856415	4165	4165	4165	4165	0
278	20240426	140200	72856415	4165	4165	4165	4165	53
279	20240426	140100	72635670	4165	4165	4165	4165	10
280	20240426	140000	72594020	4165	4165	4165	4165	2
281	20240426	135900	72585690	4165	4165	4165	4165	0
282	20240426	135800	72585690	4165	4160	4165	4160	300
283	20240426	135700	71337685	4165	4160	4165	4160	161
284	20240426	135600	70667920	4165	4165	4165	4165	0
285	20240426	135500	70667920	4165	4165	4165	4165	252
286	20240426	135400	69618340	4165	4165	4165	4165	48
287	20240426	135300	69418420	4165	4170	4170	4165	104
288	20240426	135200	68985230	4170	4180	4180	4170	264
289	20240426	135100	67883180	4180	4180	4180	4180	0
290	20240426	135000	67883180	4180	4180	4180	4180	0
291	20240426	134900	67883180	4180	4180	4180	4180	0
292	20240426	134800	67883180	4180	4175	4180	4175	107
293	20240426	134700	67436420	4175	4175	4175	4175	1
294	20240426	134600	67432245	4180	4180	4180	4180	0
295	20240426	134500	67432245	4180	4180	4180	4180	1
296	20240426	134400	67428065	4180	4180	4180	4180	0
297	20240426	134300	67428065	4180	4180	4180	4180	0
298	20240426	134200	67428065	4180	4180	4180	4180	50
299	20240426	134100	67219065	4180	4180	4180	4180	0
300	20240426	134000	67219065	4180	4180	4180	4180	1
301	20240426	133900	67214885	4180	4180	4180	4180	0
302	20240426	133800	67214885	4180	4175	4180	4175	471
303	20240426	133700	65248355	4175	4175	4175	4175	0
304	20240426	133600	65248355	4175	4180	4180	4175	50
305	20240426	133500	65039535	4180	4180	4180	4180	0
306	20240426	133400	65039535	4180	4180	4180	4180	36
307	20240426	133300	64889055	4180	4180	4180	4180	1000
308	20240426	133200	60709055	4180	4180	4180	4180	0
309	20240426	133100	60709055	4180	4180	4180	4180	3
310	20240426	133000	60696515	4160	4160	4160	4160	0
311	20240426	132900	60696515	4160	4160	4160	4155	1779
312	20240426	132800	53296040	4180	4180	4180	4180	0
313	20240426	132700	53296040	4180	4180	4180	4180	0
314	20240426	132600	53296040	4180	4180	4180	4180	0
315	20240426	132500	53296040	4180	4180	4180	4180	0
316	20240426	132400	53296040	4180	4180	4180	4180	0
317	20240426	132300	53296040	4180	4165	4180	4160	107
318	20240426	132200	52850375	4180	4180	4180	4180	0
319	20240426	132100	52850375	4180	4180	4180	4180	7
320	20240426	132000	52821115	4180	4180	4180	4180	1
321	20240426	131900	52816935	4180	4180	4180	4180	0
322	20240426	131800	52816935	4180	4180	4180	4180	0
323	20240426	131700	52816935	4180	4180	4180	4180	0
324	20240426	131600	52816935	4180	4180	4180	4180	25
325	20240426	131500	52712435	4175	4175	4175	4175	36
326	20240426	131400	52562135	4180	4180	4180	4180	0
327	20240426	131300	52562135	4180	4165	4180	4155	1053
328	20240426	131200	48180405	4170	4170	4170	4170	89
329	20240426	131100	47809275	4175	4170	4175	4170	20
330	20240426	131000	47725870	4180	4180	4180	4180	0
331	20240426	130900	47725870	4180	4180	4180	4180	0
332	20240426	130800	47725870	4180	4180	4180	4180	56
333	20240426	130700	47491790	4175	4175	4175	4175	0
334	20240426	130600	47491790	4175	4175	4175	4175	42
335	20240426	130500	47316440	4175	4175	4175	4175	0
336	20240426	130400	47316440	4175	4175	4175	4175	1
337	20240426	130300	47312265	4170	4170	4170	4170	0
338	20240426	130200	47312265	4170	4170	4170	4170	0
339	20240426	130100	47312265	4170	4170	4170	4170	100
340	20240426	130000	46895265	4170	4170	4170	4170	0
341	20240426	125900	46895265	4170	4170	4170	4170	0
342	20240426	125800	46895265	4170	4170	4170	4170	133
343	20240426	125700	46340655	4170	4175	4175	4170	31
344	20240426	125600	46211355	4175	4175	4175	4175	0
345	20240426	125500	46211355	4175	4180	4180	4175	19
346	20240426	125400	46132020	4175	4180	4180	4175	173
347	20240426	125300	45408975	4180	4180	4180	4180	0
348	20240426	125200	45408975	4180	4180	4180	4180	0
349	20240426	125100	45408975	4180	4180	4180	4180	0
350	20240426	125000	45408975	4180	4180	4180	4180	0
351	20240426	124900	45408975	4180	4180	4180	4180	20
352	20240426	124800	45325375	4180	4180	4180	4180	15
353	20240426	124700	45262675	4180	4180	4180	4180	0
354	20240426	124600	45262675	4180	4180	4180	4180	0
355	20240426	124500	45262675	4180	4180	4180	4180	1
356	20240426	124400	45258495	4180	4180	4180	4180	0
357	20240426	124300	45258495	4180	4180	4180	4180	0
358	20240426	124200	45258495	4180	4180	4180	4180	0
359	20240426	124100	45258495	4180	4180	4180	4180	1
360	20240426	124000	45254315	4175	4175	4175	4175	0
361	20240426	123900	45254315	4175	4175	4175	4175	0
362	20240426	123800	45254315	4175	4175	4175	4175	0
363	20240426	123700	45254315	4175	4175	4175	4175	0
364	20240426	123600	45254315	4175	4175	4175	4175	0
365	20240426	123500	45254315	4175	4175	4175	4175	0
366	20240426	123400	45254315	4175	4175	4175	4175	0
367	20240426	123300	45254315	4175	4180	4180	4175	2
368	20240426	123200	45245960	4180	4180	4180	4180	0
369	20240426	123100	45245960	4180	4180	4180	4180	50
370	20240426	123000	45036960	4180	4180	4180	4180	3
371	20240426	122900	45024420	4180	4180	4180	4180	0
372	20240426	122800	45024420	4180	4180	4180	4180	1
373	20240426	122700	45020240	4180	4180	4180	4180	0
374	20240426	122600	45020240	4180	4180	4180	4180	0
375	20240426	122500	45020240	4180	4180	4180	4180	0
376	20240426	122400	45020240	4180	4180	4180	4180	0
377	20240426	122300	45020240	4180	4180	4180	4180	0
378	20240426	122200	45020240	4180	4180	4180	4180	3
379	20240426	122100	45007700	4180	4180	4180	4180	0
380	20240426	122000	45007700	4180	4180	4180	4180	2
381	20240426	121900	44999340	4170	4170	4170	4170	34
382	20240426	121800	44857560	4180	4180	4180	4180	1
383	20240426	121700	44853380	4175	4175	4175	4175	0
384	20240426	121600	44853380	4175	4175	4175	4175	0
385	20240426	121500	44853380	4175	4175	4175	4175	11
386	20240426	121400	44807455	4175	4175	4175	4175	0
387	20240426	121300	44807455	4175	4175	4175	4175	0
388	20240426	121200	44807455	4175	4175	4175	4175	0
389	20240426	121100	44807455	4175	4175	4175	4175	4
390	20240426	121000	44790755	4180	4180	4180	4180	5
391	20240426	120900	44769855	4165	4165	4165	4165	137
392	20240426	120800	44199250	4165	4165	4165	4165	0
393	20240426	120700	44199250	4165	4165	4165	4165	0
394	20240426	120600	44199250	4165	4165	4165	4165	0
395	20240426	120500	44199250	4165	4175	4175	4165	77
396	20240426	120400	43878180	4180	4180	4180	4180	0
397	20240426	120300	43878180	4180	4180	4180	4180	0
398	20240426	120200	43878180	4180	4180	4180	4180	5
399	20240426	120100	43857280	4180	4180	4180	4180	0
400	20240426	120000	43857280	4180	4180	4180	4180	3
401	20240426	115900	43844740	4180	4180	4180	4180	0
402	20240426	115800	43844740	4180	4180	4180	4180	1
403	20240426	115700	43840560	4180	4180	4180	4180	29
404	20240426	115600	43719340	4160	4160	4160	4160	0
405	20240426	115500	43719340	4160	4160	4160	4160	0
406	20240426	115400	43719340	4160	4160	4160	4160	0
407	20240426	115300	43719340	4160	4180	4180	4160	152
408	20240426	115200	43087000	4160	4160	4160	4160	0
409	20240426	115100	43087000	4160	4175	4175	4160	500
410	20240426	115000	41004880	4175	4175	4175	4175	0
411	20240426	114900	41004880	4175	4175	4175	4175	0
412	20240426	114800	41004880	4175	4175	4175	4175	0
413	20240426	114700	41004880	4175	4175	4175	4175	0
414	20240426	114600	41004880	4175	4180	4180	4175	27
415	20240426	114500	40892070	4180	4180	4180	4180	51
416	20240426	114400	40678890	4180	4180	4180	4180	10
417	20240426	114300	40637090	4180	4180	4180	4180	10
418	20240426	114200	40595290	4180	4180	4180	4180	0
419	20240426	114100	40595290	4180	4180	4180	4180	0
420	20240426	114000	40595290	4180	4180	4180	4180	5
421	20240426	113900	40574390	4180	4180	4180	4180	0
422	20240426	113800	40574390	4180	4180	4180	4180	1
423	20240426	113700	40570210	4180	4180	4180	4180	0
424	20240426	113600	40570210	4180	4180	4180	4180	7
425	20240426	113500	40540950	4170	4165	4170	4165	763
426	20240426	113400	37362435	4165	4165	4165	4165	112
427	20240426	113300	36895955	4165	4170	4170	4165	65
428	20240426	113200	36625005	4170	4170	4170	4170	48
429	20240426	113100	36424845	4170	4180	4180	4170	2458
430	20240426	113000	26152610	4190	4190	4190	4190	0
431	20240426	112900	26152610	4190	4190	4190	4190	0
432	20240426	112800	26152610	4190	4190	4190	4190	1
433	20240426	112700	26148420	4190	4190	4190	4190	143
434	20240426	112600	25549250	4180	4190	4190	4180	624
435	20240426	112500	22936870	4190	4190	4190	4190	10
436	20240426	112400	22894970	4190	4200	4200	4190	544
437	20240426	112300	20610555	4200	4200	4200	4200	0
438	20240426	112200	20610555	4200	4200	4200	4200	0
439	20240426	112100	20610555	4200	4200	4200	4200	0
440	20240426	112000	20610555	4200	4200	4200	4200	0
441	20240426	111900	20610555	4200	4200	4200	4200	0
442	20240426	111800	20610555	4200	4200	4200	4200	0
443	20240426	111700	20610555	4200	4200	4200	4200	5
444	20240426	111600	20589555	4200	4200	4200	4200	0
445	20240426	111500	20589555	4200	4200	4200	4200	0
446	20240426	111400	20589555	4200	4200	4200	4200	0
447	20240426	111300	20589555	4200	4200	4200	4200	0
448	20240426	111200	20589555	4200	4200	4200	4200	5
449	20240426	111100	20568555	4200	4200	4200	4200	0
450	20240426	111000	20568555	4200	4200	4200	4200	0
451	20240426	110900	20568555	4200	4200	4200	4200	0
452	20240426	110800	20568555	4200	4200	4200	4200	0
453	20240426	110700	20568555	4200	4200	4200	4200	5
454	20240426	110600	20547555	4190	4190	4190	4190	125
455	20240426	110500	20023805	4190	4190	4190	4190	27
456	20240426	110400	19910675	4200	4200	4200	4200	0
457	20240426	110300	19910675	4200	4200	4200	4200	0
458	20240426	110200	19910675	4200	4200	4200	4200	0
459	20240426	110100	19910675	4200	4200	4200	4200	0
460	20240426	110000	19910675	4200	4200	4200	4200	300
461	20240426	105900	18650675	4200	4200	4200	4200	0
462	20240426	105800	18650675	4200	4200	4200	4200	0
463	20240426	105700	18650675	4200	4200	4200	4200	0
464	20240426	105600	18650675	4200	4200	4200	4200	10
465	20240426	105500	18608675	4190	4190	4190	4190	0
466	20240426	105400	18608675	4190	4190	4190	4190	0
467	20240426	105300	18608675	4190	4190	4190	4190	125
468	20240426	105200	18084925	4200	4200	4200	4200	0
469	20240426	105100	18084925	4200	4200	4200	4200	0
470	20240426	105000	18084925	4200	4200	4200	4200	0
471	20240426	104900	18084925	4200	4200	4200	4200	0
472	20240426	104800	18084925	4200	4200	4200	4200	0
473	20240426	104700	18084925	4200	4200	4200	4200	0
474	20240426	104600	18084925	4200	4200	4200	4200	0
475	20240426	104500	18084925	4200	4200	4200	4200	0
476	20240426	104400	18084925	4200	4200	4200	4200	0
477	20240426	104300	18084925	4200	4200	4200	4200	1
478	20240426	104200	18080725	4190	4190	4190	4190	0
479	20240426	104100	18080725	4190	4190	4190	4190	0
480	20240426	104000	18080725	4190	4190	4190	4190	0
481	20240426	103900	18080725	4190	4190	4190	4190	1
482	20240426	103800	18076535	4195	4195	4195	4195	0
483	20240426	103700	18076535	4195	4195	4195	4195	0
484	20240426	103600	18076535	4195	4195	4195	4195	5
485	20240426	103500	18055560	4195	4200	4200	4195	27
486	20240426	103400	17942245	4200	4200	4200	4200	0
487	20240426	103300	17942245	4200	4195	4200	4195	28
488	20240426	103200	17824735	4190	4190	4190	4190	13
489	20240426	103100	17770265	4190	4190	4190	4190	65
490	20240426	103000	17497915	4190	4190	4190	4190	0
491	20240426	102900	17497915	4190	4190	4190	4190	55
492	20240426	102800	17267465	4190	4190	4190	4190	0
493	20240426	102700	17267465	4190	4190	4190	4190	0
494	20240426	102600	17267465	4190	4190	4190	4190	0
495	20240426	102500	17267465	4190	4190	4190	4190	0
496	20240426	102400	17267465	4190	4190	4190	4190	0
497	20240426	102300	17267465	4190	4195	4195	4190	282
498	20240426	102200	16085815	4195	4195	4195	4195	0
499	20240426	102100	16085815	4195	4195	4195	4195	0
500	20240426	102000	16085815	4195	4195	4195	4195	0
501	20240426	101900	16085815	4195	4195	4195	4195	0
502	20240426	101800	16085815	4195	4195	4195	4195	0
503	20240426	101700	16085815	4195	4195	4195	4195	12
504	20240426	101600	16035475	4195	4195	4195	4195	125
505	20240426	101500	15511100	4200	4200	4200	4200	3
506	20240426	101400	15498500	4205	4205	4205	4205	0
507	20240426	101300	15498500	4205	4205	4205	4205	1
508	20240426	101200	15494295	4200	4200	4200	4200	0
509	20240426	101100	15494295	4200	4200	4200	4200	0
510	20240426	101000	15494295	4200	4200	4200	4200	0
511	20240426	100900	15494295	4200	4200	4200	4200	0
512	20240426	100800	15494295	4200	4200	4200	4200	0
513	20240426	100700	15494295	4200	4200	4200	4200	16
514	20240426	100600	15427095	4200	4200	4200	4200	20
515	20240426	100500	15343095	4205	4205	4205	4205	10
516	20240426	100400	15301045	4205	4205	4205	4205	22
517	20240426	100300	15208535	4205	4205	4205	4205	1
518	20240426	100200	15204330	4200	4200	4200	4200	112
519	20240426	100100	14733930	4200	4200	4200	4200	1
520	20240426	100000	14729730	4205	4205	4205	4205	0
521	20240426	095900	14729730	4205	4205	4205	4205	0
522	20240426	095800	14729730	4205	4205	4205	4205	4
523	20240426	095700	14712910	4200	4200	4200	4200	50
524	20240426	095600	14502910	4195	4195	4195	4195	25
525	20240426	095500	14398035	4200	4200	4200	4200	0
526	20240426	095400	14398035	4200	4200	4200	4200	0
527	20240426	095300	14398035	4200	4200	4200	4200	0
528	20240426	095200	14398035	4200	4200	4200	4200	1
529	20240426	095100	14393835	4200	4200	4200	4195	82
530	20240426	095000	14049690	4200	4200	4200	4200	996
531	20240426	094900	9866490	4195	4200	4200	4195	454
532	20240426	094800	7960960	4200	4200	4200	4200	20
533	20240426	094700	7876960	4200	4200	4200	4200	0
534	20240426	094600	7876960	4200	4200	4200	4200	0
535	20240426	094500	7876960	4200	4200	4200	4200	1
536	20240426	094400	7872760	4200	4200	4200	4200	2
537	20240426	094300	7864360	4200	4200	4200	4200	5
538	20240426	094200	7843360	4200	4200	4200	4200	5
539	20240426	094100	7822360	4200	4200	4200	4200	0
540	20240426	094000	7822360	4200	4200	4200	4200	1
541	20240426	093900	7818160	4200	4200	4200	4200	0
542	20240426	093800	7818160	4200	4200	4200	4200	1
543	20240426	093700	7813960	4195	4195	4195	4195	0
544	20240426	093600	7813960	4195	4195	4195	4195	0
545	20240426	093500	7813960	4195	4195	4195	4195	0
546	20240426	093400	7813960	4195	4195	4195	4195	0
547	20240426	093300	7813960	4195	4195	4195	4195	0
548	20240426	093200	7813960	4195	4195	4195	4195	136
549	20240426	093100	7243440	4195	4195	4195	4195	10
550	20240426	093000	7201490	4195	4195	4195	4195	0
551	20240426	092900	7201490	4195	4200	4200	4195	112
552	20240426	092800	6731100	4195	4195	4195	4195	8
553	20240426	092700	6697540	4200	4200	4200	4200	0
554	20240426	092600	6697540	4200	4195	4200	4190	104
555	20240426	092500	6261525	4200	4200	4200	4200	0
556	20240426	092400	6261525	4200	4200	4200	4200	2
557	20240426	092300	6253125	4200	4200	4200	4200	0
558	20240426	092200	6253125	4200	4200	4200	4200	86
559	20240426	092100	5891925	4200	4200	4200	4200	0
560	20240426	092000	5891925	4200	4200	4200	4200	0
561	20240426	091900	5891925	4200	4200	4200	4200	0
562	20240426	091800	5891925	4200	4200	4200	4200	0
563	20240426	091700	5891925	4200	4200	4200	4200	1
564	20240426	091600	5887725	4205	4205	4205	4205	0
565	20240426	091500	5887725	4205	4205	4205	4205	0
566	20240426	091400	5887725	4205	4205	4205	4205	0
567	20240426	091300	5887725	4205	4205	4205	4205	0
568	20240426	091200	5887725	4205	4200	4205	4200	51
569	20240426	091100	5673520	4200	4200	4200	4200	0
570	20240426	091000	5673520	4200	4200	4200	4200	65
571	20240426	090900	5400520	4200	4200	4200	4200	0
572	20240426	090800	5400520	4200	4200	4200	4200	32
573	20240426	090700	5266120	4210	4210	4210	4210	0
574	20240426	090600	5266120	4210	4210	4210	4210	0
575	20240426	090500	5266120	4210	4210	4210	4210	0
576	20240426	090400	5266120	4210	4205	4210	4205	396
577	20240426	090300	3600860	4205	4205	4205	4205	1
578	20240426	090200	3596655	4205	4205	4205	4205	31
579	20240426	090100	3466300	4205	4200	4205	4195	593
580	20240426	090000	977435	4195	4195	4195	4195	233