KissMeData/039610/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	192300	71999200	5080	5080	5080	5080	255
3	20240426	192200	71999200	5080	5080	5080	5080	0
4	20240426	192100	71999200	5080	5080	5080	5080	0
5	20240426	192000	71999200	5080	5080	5080	5080	0
6	20240426	191900	71999200	5080	5080	5080	5080	0
7	20240426	191800	71999200	5080	5080	5080	5080	0
8	20240426	191700	71999200	5080	5080	5080	5080	0
9	20240426	191600	71999200	5080	5080	5080	5080	0
10	20240426	191500	71999200	5080	5080	5080	5080	0
11	20240426	191400	71999200	5080	5080	5080	5080	0
12	20240426	191300	71999200	5080	5080	5080	5080	0
13	20240426	191200	71999200	5080	5080	5080	5080	0
14	20240426	191100	71999200	5080	5080	5080	5080	0
15	20240426	191000	71999200	5080	5080	5080	5080	0
16	20240426	190900	71999200	5080	5080	5080	5080	0
17	20240426	190800	71999200	5080	5080	5080	5080	0
18	20240426	190700	71999200	5080	5080	5080	5080	0
19	20240426	190600	71999200	5080	5080	5080	5080	0
20	20240426	190500	71999200	5080	5080	5080	5080	0
21	20240426	190400	71999200	5080	5080	5080	5080	0
22	20240426	190300	71999200	5080	5080	5080	5080	0
23	20240426	190200	71999200	5080	5080	5080	5080	0
24	20240426	190100	71999200	5080	5080	5080	5080	0
25	20240426	190000	71999200	5080	5080	5080	5080	0
26	20240426	185900	71999200	5080	5080	5080	5080	0
27	20240426	185800	71999200	5080	5080	5080	5080	0
28	20240426	185700	71999200	5080	5080	5080	5080	0
29	20240426	185600	71999200	5080	5080	5080	5080	0
30	20240426	185500	71999200	5080	5080	5080	5080	0
31	20240426	185400	71999200	5080	5080	5080	5080	0
32	20240426	185300	71999200	5080	5080	5080	5080	255
33	20240426	185200	71999200	5080	5080	5080	5080	0
34	20240426	185100	71999200	5080	5080	5080	5080	0
35	20240426	185000	71999200	5080	5080	5080	5080	0
36	20240426	184900	71999200	5080	5080	5080	5080	0
37	20240426	184800	71999200	5080	5080	5080	5080	0
38	20240426	184700	71999200	5080	5080	5080	5080	0
39	20240426	184600	71999200	5080	5080	5080	5080	0
40	20240426	184500	71999200	5080	5080	5080	5080	0
41	20240426	184400	71999200	5080	5080	5080	5080	0
42	20240426	184300	71999200	5080	5080	5080	5080	0
43	20240426	184200	71999200	5080	5080	5080	5080	0
44	20240426	184100	71999200	5080	5080	5080	5080	0
45	20240426	184000	71999200	5080	5080	5080	5080	0
46	20240426	183900	71999200	5080	5080	5080	5080	0
47	20240426	183800	71999200	5080	5080	5080	5080	0
48	20240426	183700	71999200	5080	5080	5080	5080	0
49	20240426	183600	71999200	5080	5080	5080	5080	0
50	20240426	183500	71999200	5080	5080	5080	5080	0
51	20240426	183400	71999200	5080	5080	5080	5080	0
52	20240426	183300	71999200	5080	5080	5080	5080	0
53	20240426	183200	71999200	5080	5080	5080	5080	0
54	20240426	183100	71999200	5080	5080	5080	5080	0
55	20240426	183000	71999200	5080	5080	5080	5080	0
56	20240426	182900	71999200	5080	5080	5080	5080	0
57	20240426	182800	71999200	5080	5080	5080	5080	0
58	20240426	182700	71999200	5080	5080	5080	5080	0
59	20240426	182600	71999200	5080	5080	5080	5080	0
60	20240426	182500	71999200	5080	5080	5080	5080	0
61	20240426	182400	71999200	5080	5080	5080	5080	0
62	20240426	182300	71999200	5080	5080	5080	5080	255
63	20240426	182200	71999200	5080	5080	5080	5080	0
64	20240426	182100	71999200	5080	5080	5080	5080	0
65	20240426	182000	71999200	5080	5080	5080	5080	0
66	20240426	181900	71999200	5080	5080	5080	5080	0
67	20240426	181800	71999200	5080	5080	5080	5080	0
68	20240426	181700	71999200	5080	5080	5080	5080	0
69	20240426	181600	71999200	5080	5080	5080	5080	0
70	20240426	181500	71999200	5080	5080	5080	5080	0
71	20240426	181400	71999200	5080	5080	5080	5080	0
72	20240426	181300	71999200	5080	5080	5080	5080	0
73	20240426	181200	71999200	5080	5080	5080	5080	0
74	20240426	181100	71999200	5080	5080	5080	5080	0
75	20240426	181000	71999200	5080	5080	5080	5080	0
76	20240426	180900	71999200	5080	5080	5080	5080	0
77	20240426	180800	71999200	5080	5080	5080	5080	0
78	20240426	180700	71999200	5080	5080	5080	5080	0
79	20240426	180600	71999200	5080	5080	5080	5080	0
80	20240426	180500	71999200	5080	5080	5080	5080	0
81	20240426	180400	71999200	5080	5080	5080	5080	0
82	20240426	180300	71999200	5080	5080	5080	5080	0
83	20240426	180200	71999200	5080	5080	5080	5080	0
84	20240426	180100	71999200	5080	5080	5080	5080	0
85	20240426	180000	71999200	5080	5080	5080	5080	0
86	20240426	175900	71999200	5080	5080	5080	5080	0
87	20240426	175800	71999200	5080	5080	5080	5080	0
88	20240426	175700	71999200	5080	5080	5080	5080	0
89	20240426	175600	71999200	5080	5080	5080	5080	0
90	20240426	175500	71999200	5080	5080	5080	5080	0
91	20240426	175400	71999200	5080	5080	5080	5080	0
92	20240426	175300	71999200	5080	5080	5080	5080	255
93	20240426	175200	71999200	5080	5080	5080	5080	0
94	20240426	175100	71999200	5080	5080	5080	5080	0
95	20240426	175000	71999200	5080	5080	5080	5080	0
96	20240426	174900	71999200	5080	5080	5080	5080	0
97	20240426	174800	71999200	5080	5080	5080	5080	0
98	20240426	174700	71999200	5080	5080	5080	5080	0
99	20240426	174600	71999200	5080	5080	5080	5080	0
100	20240426	174500	71999200	5080	5080	5080	5080	0
101	20240426	174400	71999200	5080	5080	5080	5080	0
102	20240426	174300	71999200	5080	5080	5080	5080	0
103	20240426	174200	71999200	5080	5080	5080	5080	0
104	20240426	174100	71999200	5080	5080	5080	5080	0
105	20240426	174000	71999200	5080	5080	5080	5080	0
106	20240426	173900	71999200	5080	5080	5080	5080	0
107	20240426	173800	71999200	5080	5080	5080	5080	0
108	20240426	173700	71999200	5080	5080	5080	5080	0
109	20240426	173600	71999200	5080	5080	5080	5080	0
110	20240426	173500	71999200	5080	5080	5080	5080	0
111	20240426	173400	71999200	5080	5080	5080	5080	0
112	20240426	173300	71999200	5080	5080	5080	5080	0
113	20240426	173200	71999200	5080	5080	5080	5080	0
114	20240426	173100	71999200	5080	5080	5080	5080	0
115	20240426	173000	71999200	5080	5080	5080	5080	0
116	20240426	172900	71999200	5080	5080	5080	5080	0
117	20240426	172800	71999200	5080	5080	5080	5080	0
118	20240426	172700	71999200	5080	5080	5080	5080	0
119	20240426	172600	71999200	5080	5080	5080	5080	0
120	20240426	172500	71999200	5080	5080	5080	5080	0
121	20240426	172400	71999200	5080	5080	5080	5080	0
122	20240426	172300	71999200	5080	5080	5080	5080	255
123	20240426	172200	71999200	5080	5080	5080	5080	0
124	20240426	172100	71999200	5080	5080	5080	5080	0
125	20240426	172000	71999200	5080	5080	5080	5080	0
126	20240426	171900	71999200	5080	5080	5080	5080	0
127	20240426	171800	71999200	5080	5080	5080	5080	0
128	20240426	171700	71999200	5080	5080	5080	5080	0
129	20240426	171600	71999200	5080	5080	5080	5080	0
130	20240426	171500	71999200	5080	5080	5080	5080	0
131	20240426	171400	71999200	5080	5080	5080	5080	0
132	20240426	171300	71999200	5080	5080	5080	5080	0
133	20240426	171200	71999200	5080	5080	5080	5080	0
134	20240426	171100	71999200	5080	5080	5080	5080	0
135	20240426	171000	71999200	5080	5080	5080	5080	0
136	20240426	170900	71999200	5080	5080	5080	5080	0
137	20240426	170800	71999200	5080	5080	5080	5080	0
138	20240426	170700	71999200	5080	5080	5080	5080	0
139	20240426	170600	71999200	5080	5080	5080	5080	0
140	20240426	170500	71999200	5080	5080	5080	5080	0
141	20240426	170400	71999200	5080	5080	5080	5080	0
142	20240426	170300	71999200	5080	5080	5080	5080	0
143	20240426	170200	71999200	5080	5080	5080	5080	0
144	20240426	170100	71999200	5080	5080	5080	5080	0
145	20240426	170000	71999200	5080	5080	5080	5080	0
146	20240426	165900	71999200	5080	5080	5080	5080	0
147	20240426	165800	71999200	5080	5080	5080	5080	0
148	20240426	165700	71999200	5080	5080	5080	5080	0
149	20240426	165600	71999200	5080	5080	5080	5080	0
150	20240426	165500	71999200	5080	5080	5080	5080	0
151	20240426	165400	71999200	5080	5080	5080	5080	0
152	20240426	165300	71999200	5080	5080	5080	5080	255
153	20240426	165200	71999200	5080	5080	5080	5080	0
154	20240426	165100	71999200	5080	5080	5080	5080	0
155	20240426	165000	71999200	5080	5080	5080	5080	0
156	20240426	164900	71999200	5080	5080	5080	5080	0
157	20240426	164800	71999200	5080	5080	5080	5080	0
158	20240426	164700	71999200	5080	5080	5080	5080	0
159	20240426	164600	71999200	5080	5080	5080	5080	0
160	20240426	164500	71999200	5080	5080	5080	5080	0
161	20240426	164400	71999200	5080	5080	5080	5080	0
162	20240426	164300	71999200	5080	5080	5080	5080	0
163	20240426	164200	71999200	5080	5080	5080	5080	0
164	20240426	164100	71999200	5080	5080	5080	5080	0
165	20240426	164000	71999200	5080	5080	5080	5080	0
166	20240426	163900	71999200	5080	5080	5080	5080	0
167	20240426	163800	71999200	5080	5080	5080	5080	0
168	20240426	163700	71999200	5080	5080	5080	5080	0
169	20240426	163600	71999200	5080	5080	5080	5080	0
170	20240426	163500	71999200	5080	5080	5080	5080	0
171	20240426	163400	71999200	5080	5080	5080	5080	0
172	20240426	163300	71999200	5080	5080	5080	5080	0
173	20240426	163200	71999200	5080	5080	5080	5080	0
174	20240426	163100	71999200	5080	5080	5080	5080	0
175	20240426	163000	71999200	5080	5080	5080	5080	0
176	20240426	162900	71999200	5080	5080	5080	5080	0
177	20240426	162800	71999200	5080	5080	5080	5080	0
178	20240426	162700	71999200	5080	5080	5080	5080	0
179	20240426	162600	71999200	5080	5080	5080	5080	0
180	20240426	162500	71999200	5080	5080	5080	5080	0
181	20240426	162400	71999200	5080	5080	5080	5080	0
182	20240426	162300	71999200	5080	5080	5080	5080	255
183	20240426	162200	71999200	5080	5080	5080	5080	0
184	20240426	162100	71999200	5080	5080	5080	5080	0
185	20240426	162000	71999200	5080	5080	5080	5080	0
186	20240426	161900	71999200	5080	5080	5080	5080	0
187	20240426	161800	71999200	5080	5080	5080	5080	0
188	20240426	161700	71999200	5080	5080	5080	5080	0
189	20240426	161600	71999200	5080	5080	5080	5080	0
190	20240426	161500	71999200	5080	5080	5080	5080	0
191	20240426	161400	71999200	5080	5080	5080	5080	0
192	20240426	161300	71999200	5080	5080	5080	5080	0
193	20240426	161200	71999200	5080	5080	5080	5080	0
194	20240426	161100	71999200	5080	5080	5080	5080	0
195	20240426	161000	71999200	5080	5080	5080	5080	0
196	20240426	160900	71999200	5080	5080	5080	5080	0
197	20240426	160800	71999200	5080	5080	5080	5080	0
198	20240426	160700	71999200	5080	5080	5080	5080	0
199	20240426	160600	71999200	5080	5080	5080	5080	0
200	20240426	160500	71999200	5080	5080	5080	5080	0
201	20240426	160400	71999200	5080	5080	5080	5080	0
202	20240426	160300	71999200	5080	5080	5080	5080	0
203	20240426	160200	71999200	5080	5080	5080	5080	0
204	20240426	160100	71999200	5080	5080	5080	5080	0
205	20240426	160000	71999200	5080	5080	5080	5080	0
206	20240426	155900	71999200	5080	5080	5080	5080	0
207	20240426	155800	71999200	5080	5080	5080	5080	0
208	20240426	155700	71999200	5080	5080	5080	5080	0
209	20240426	155600	71999200	5080	5080	5080	5080	0
210	20240426	155500	71999200	5080	5080	5080	5080	0
211	20240426	155400	71999200	5080	5080	5080	5080	0
212	20240426	155300	71999200	5080	5080	5080	5080	255
213	20240426	155200	71999200	5080	5080	5080	5080	0
214	20240426	155100	71999200	5080	5080	5080	5080	0
215	20240426	155000	71999200	5080	5080	5080	5080	0
216	20240426	154900	71999200	5080	5080	5080	5080	0
217	20240426	154800	71999200	5080	5080	5080	5080	0
218	20240426	154700	71999200	5080	5080	5080	5080	0
219	20240426	154600	71999200	5080	5080	5080	5080	0
220	20240426	154500	71999200	5080	5080	5080	5080	0
221	20240426	154400	71999200	5080	5080	5080	5080	0
222	20240426	154300	71999200	5080	5080	5080	5080	0
223	20240426	154200	71999200	5080	5080	5080	5080	0
224	20240426	154100	71999200	5080	5080	5080	5080	0
225	20240426	154000	71999200	5080	5080	5080	5080	0
226	20240426	153900	71999200	5080	5080	5080	5080	0
227	20240426	153800	71999200	5080	5080	5080	5080	0
228	20240426	153700	71999200	5080	5080	5080	5080	0
229	20240426	153600	71999200	5080	5080	5080	5080	0
230	20240426	153500	71999200	5080	5080	5080	5080	0
231	20240426	153400	71999200	5080	5080	5080	5080	0
232	20240426	153300	71999200	5080	5080	5080	5080	0
233	20240426	153200	71999200	5080	5080	5080	5080	0
234	20240426	153100	71999200	5080	5080	5080	5080	0
235	20240426	153000	71999200	5080	5080	5080	5080	255
236	20240426	152900	70703800	5120	5120	5120	5120	0
237	20240426	152800	70703800	5120	5120	5120	5120	0
238	20240426	152700	70703800	5120	5120	5120	5120	0
239	20240426	152600	70703800	5120	5120	5120	5120	0
240	20240426	152500	70703800	5120	5120	5120	5120	0
241	20240426	152400	70703800	5120	5120	5120	5120	0
242	20240426	152300	70703800	5120	5120	5120	5120	0
243	20240426	152200	70703800	5120	5120	5120	5120	0
244	20240426	152100	70703800	5120	5120	5120	5120	0
245	20240426	152000	70703800	5120	5120	5120	5120	0
246	20240426	151900	70703800	5120	5120	5120	5120	2
247	20240426	151800	70693560	5090	5090	5090	5090	0
248	20240426	151700	70693560	5090	5090	5090	5090	0
249	20240426	151600	70693560	5090	5090	5090	5090	0
250	20240426	151500	70693560	5090	5090	5090	5090	0
251	20240426	151400	70693560	5090	5090	5090	5090	0
252	20240426	151300	70693560	5090	5100	5100	5090	100
253	20240426	151200	70184360	5090	5090	5090	5090	0
254	20240426	151100	70184360	5090	5090	5090	5090	0
255	20240426	151000	70184360	5090	5090	5090	5090	0
256	20240426	150900	70184360	5090	5090	5090	5090	0
257	20240426	150800	70184360	5090	5090	5090	5090	0
258	20240426	150700	70184360	5090	5090	5090	5090	0
259	20240426	150600	70184360	5090	5090	5090	5090	0
260	20240426	150500	70184360	5090	5090	5090	5090	1
261	20240426	150400	70179270	5120	5100	5120	5100	160
262	20240426	150300	69360700	5090	5090	5090	5090	0
263	20240426	150200	69360700	5090	5090	5090	5090	298
264	20240426	150100	67843880	5090	5090	5090	5090	0
265	20240426	150000	67843880	5090	5090	5090	5090	0
266	20240426	145900	67843880	5090	5090	5090	5090	0
267	20240426	145800	67843880	5090	5090	5090	5090	0
268	20240426	145700	67843880	5090	5090	5090	5090	0
269	20240426	145600	67843880	5090	5090	5090	5090	0
270	20240426	145500	67843880	5090	5090	5090	5090	0
271	20240426	145400	67843880	5090	5090	5090	5090	0
272	20240426	145300	67843880	5090	5090	5090	5090	0
273	20240426	145200	67843880	5090	5090	5090	5090	7
274	20240426	145100	67808250	5100	5100	5100	5100	0
275	20240426	145000	67808250	5100	5100	5100	5100	2
276	20240426	144900	67798050	5060	5060	5060	5060	0
277	20240426	144800	67798050	5060	5060	5060	5060	0
278	20240426	144700	67798050	5060	5080	5080	5060	44
279	20240426	144600	67575050	5100	5100	5100	5100	0
280	20240426	144500	67575050	5100	5100	5100	5100	0
281	20240426	144400	67575050	5100	5100	5100	5100	0
282	20240426	144300	67575050	5100	5100	5100	5100	0
283	20240426	144200	67575050	5100	5100	5100	5100	0
284	20240426	144100	67575050	5100	5100	5100	5100	0
285	20240426	144000	67575050	5100	5100	5100	5100	0
286	20240426	143900	67575050	5100	5100	5100	5100	0
287	20240426	143800	67575050	5100	5100	5100	5100	0
288	20240426	143700	67575050	5100	5100	5100	5100	0
289	20240426	143600	67575050	5100	5100	5100	5100	0
290	20240426	143500	67575050	5100	5100	5100	5100	0
291	20240426	143400	67575050	5100	5070	5100	5070	40
292	20240426	143300	67371500	5070	5070	5070	5070	8
293	20240426	143200	67330940	5070	5070	5070	5070	3
294	20240426	143100	67315730	5070	5070	5070	5070	0
295	20240426	143000	67315730	5070	5070	5070	5070	12
296	20240426	142900	67254890	5060	5060	5060	5060	0
297	20240426	142800	67254890	5060	5060	5060	5060	0
298	20240426	142700	67254890	5060	5060	5060	5060	12
299	20240426	142600	67194170	5060	5060	5060	5060	30
300	20240426	142500	67042370	5060	5060	5060	5060	0
301	20240426	142400	67042370	5060	5090	5090	5060	77
302	20240426	142300	66651850	5090	5090	5090	5090	0
303	20240426	142200	66651850	5090	5090	5090	5090	0
304	20240426	142100	66651850	5090	5090	5090	5090	0
305	20240426	142000	66651850	5090	5090	5090	5090	0
306	20240426	141900	66651850	5090	5090	5090	5090	0
307	20240426	141800	66651850	5090	5090	5090	5090	21
308	20240426	141700	66544960	5090	5090	5090	5090	19
309	20240426	141600	66448250	5100	5100	5100	5100	40
310	20240426	141500	66244250	5100	5100	5100	5100	8
311	20240426	141400	66203450	5100	5100	5100	5100	0
312	20240426	141300	66203450	5100	5100	5100	5100	0
313	20240426	141200	66203450	5100	5100	5100	5100	0
314	20240426	141100	66203450	5100	5100	5100	5100	0
315	20240426	141000	66203450	5100	5100	5100	5100	0
316	20240426	140900	66203450	5100	5100	5100	5100	1
317	20240426	140800	66198350	5100	5100	5100	5100	0
318	20240426	140700	66198350	5100	5100	5100	5100	0
319	20240426	140600	66198350	5100	5100	5100	5100	0
320	20240426	140500	66198350	5100	5100	5100	5100	0
321	20240426	140400	66198350	5100	5100	5100	5100	0
322	20240426	140300	66198350	5100	5100	5100	5100	0
323	20240426	140200	66198350	5100	5100	5100	5100	0
324	20240426	140100	66198350	5100	5100	5100	5100	0
325	20240426	140000	66198350	5100	5100	5100	5100	0
326	20240426	135900	66198350	5100	5100	5100	5100	0
327	20240426	135800	66198350	5100	5100	5100	5100	0
328	20240426	135700	66198350	5100	5100	5100	5100	0
329	20240426	135600	66198350	5100	5100	5100	5100	0
330	20240426	135500	66198350	5100	5100	5100	5100	0
331	20240426	135400	66198350	5100	5100	5100	5100	33
332	20240426	135300	66030050	5100	5100	5100	5100	0
333	20240426	135200	66030050	5100	5100	5100	5100	0
334	20240426	135100	66030050	5100	5100	5100	5100	100
335	20240426	135000	65520050	5100	5100	5100	5100	0
336	20240426	134900	65520050	5100	5100	5100	5100	0
337	20240426	134800	65520050	5100	5100	5100	5100	0
338	20240426	134700	65520050	5100	5100	5100	5100	0
339	20240426	134600	65520050	5100	5100	5100	5100	0
340	20240426	134500	65520050	5100	5100	5100	5100	500
341	20240426	134400	62970050	5100	5100	5100	5100	0
342	20240426	134300	62970050	5100	5100	5100	5100	0
343	20240426	134200	62970050	5100	5100	5100	5100	0
344	20240426	134100	62970050	5100	5100	5100	5100	0
345	20240426	134000	62970050	5100	5100	5100	5100	0
346	20240426	133900	62970050	5100	5100	5100	5100	0
347	20240426	133800	62970050	5100	5100	5100	5100	0
348	20240426	133700	62970050	5100	5100	5100	5100	0
349	20240426	133600	62970050	5100	5100	5100	5100	0
350	20240426	133500	62970050	5100	5100	5100	5100	0
351	20240426	133400	62970050	5100	5100	5100	5100	0
352	20240426	133300	62970050	5100	5080	5100	5080	200
353	20240426	133200	61951810	5050	5050	5050	5050	0
354	20240426	133100	61951810	5050	5050	5050	5050	0
355	20240426	133000	61951810	5050	5070	5070	5050	179
356	20240426	132900	61045860	5080	5080	5080	5080	88
357	20240426	132800	60598820	5080	5080	5080	5080	0
358	20240426	132700	60598820	5080	5080	5080	5080	12
359	20240426	132600	60537860	5080	5080	5080	5080	20
360	20240426	132500	60436260	5070	5070	5070	5070	0
361	20240426	132400	60436260	5070	5070	5070	5070	0
362	20240426	132300	60436260	5070	5070	5070	5070	0
363	20240426	132200	60436260	5070	5070	5070	5070	0
364	20240426	132100	60436260	5070	5070	5070	5070	0
365	20240426	132000	60436260	5070	5070	5070	5070	0
366	20240426	131900	60436260	5070	5070	5070	5070	110
367	20240426	131800	59878560	5070	5070	5070	5070	392
368	20240426	131700	57891120	5070	5070	5070	5070	10
369	20240426	131600	57840420	5070	5070	5070	5070	727
370	20240426	131500	54154530	5070	5070	5070	5070	0
371	20240426	131400	54154530	5070	5070	5070	5070	0
372	20240426	131300	54154530	5070	5070	5070	5070	0
373	20240426	131200	54154530	5070	5070	5070	5070	2
374	20240426	131100	54144390	5070	5070	5070	5070	1
375	20240426	131000	54139320	5070	5070	5070	5070	0
376	20240426	130900	54139320	5070	5070	5070	5070	0
377	20240426	130800	54139320	5070	5070	5070	5070	20
378	20240426	130700	54037920	5060	5060	5060	5060	0
379	20240426	130600	54037920	5060	5060	5060	5060	0
380	20240426	130500	54037920	5060	5060	5060	5060	0
381	20240426	130400	54037920	5060	5060	5060	5060	0
382	20240426	130300	54037920	5060	5060	5060	5060	0
383	20240426	130200	54037920	5060	5060	5060	5060	362
384	20240426	130100	52206200	5070	5070	5070	5070	0
385	20240426	130000	52206200	5070	5070	5070	5070	0
386	20240426	125900	52206200	5070	5070	5070	5070	0
387	20240426	125800	52206200	5070	5070	5070	5070	0
388	20240426	125700	52206200	5070	5070	5070	5070	0
389	20240426	125600	52206200	5070	5070	5070	5070	0
390	20240426	125500	52206200	5070	5070	5070	5070	10
391	20240426	125400	52155500	5070	5070	5070	5070	70
392	20240426	125300	51800600	5070	5070	5070	5070	0
393	20240426	125200	51800600	5070	5070	5070	5070	0
394	20240426	125100	51800600	5070	5070	5070	5070	98
395	20240426	125000	51303740	5060	5060	5060	5060	0
396	20240426	124900	51303740	5060	5060	5060	5060	282
397	20240426	124800	49876820	5070	5070	5070	5070	0
398	20240426	124700	49876820	5070	5070	5070	5070	0
399	20240426	124600	49876820	5070	5070	5070	5070	0
400	20240426	124500	49876820	5070	5070	5070	5070	0
401	20240426	124400	49876820	5070	5070	5070	5070	40
402	20240426	124300	49674020	5070	5070	5070	5070	201
403	20240426	124200	48654950	5070	5070	5070	5070	0
404	20240426	124100	48654950	5070	5070	5070	5070	0
405	20240426	124000	48654950	5070	5070	5070	5070	0
406	20240426	123900	48654950	5070	5070	5070	5070	0
407	20240426	123800	48654950	5070	5070	5070	5070	0
408	20240426	123700	48654950	5070	5070	5070	5070	0
409	20240426	123600	48654950	5070	5070	5070	5070	0
410	20240426	123500	48654950	5070	5070	5070	5070	0
411	20240426	123400	48654950	5070	5070	5070	5070	0
412	20240426	123300	48654950	5070	5070	5070	5070	0
413	20240426	123200	48654950	5070	5070	5070	5070	0
414	20240426	123100	48654950	5070	5070	5070	5070	0
415	20240426	123000	48654950	5070	5070	5070	5070	0
416	20240426	122900	48654950	5070	5070	5070	5070	1
417	20240426	122800	48649880	5060	5060	5060	5060	0
418	20240426	122700	48649880	5060	5060	5060	5060	54
419	20240426	122600	48376640	5060	5060	5060	5060	90
420	20240426	122500	47921240	5070	5070	5070	5070	0
421	20240426	122400	47921240	5070	5060	5070	5060	3
422	20240426	122300	47906050	5070	5070	5070	5070	0
423	20240426	122200	47906050	5070	5070	5070	5070	1
424	20240426	122100	47900980	5070	5070	5070	5070	0
425	20240426	122000	47900980	5070	5070	5070	5070	200
426	20240426	121900	46886980	5070	5070	5070	5070	1
427	20240426	121800	46881910	5060	5060	5060	5060	69
428	20240426	121700	46532770	5060	5060	5060	5060	0
429	20240426	121600	46532770	5060	5060	5060	5060	0
430	20240426	121500	46532770	5060	5060	5060	5060	0
431	20240426	121400	46532770	5060	5060	5060	5060	12
432	20240426	121300	46472050	5060	5060	5060	5060	0
433	20240426	121200	46472050	5060	5060	5060	5060	0
434	20240426	121100	46472050	5060	5060	5060	5060	0
435	20240426	121000	46472050	5060	5050	5060	5050	641
436	20240426	120900	43234810	5050	5050	5050	5050	0
437	20240426	120800	43234810	5050	5050	5050	5050	50
438	20240426	120700	42982310	5050	5050	5050	5050	0
439	20240426	120600	42982310	5050	5050	5050	5050	0
440	20240426	120500	42982310	5050	5050	5050	5050	0
441	20240426	120400	42982310	5050	5050	5050	5050	0
442	20240426	120300	42982310	5050	5050	5050	5050	0
443	20240426	120200	42982310	5050	5050	5050	5050	0
444	20240426	120100	42982310	5050	5050	5050	5050	15
445	20240426	120000	42906560	5050	5050	5050	5050	0
446	20240426	115900	42906560	5050	5050	5050	5050	0
447	20240426	115800	42906560	5050	5050	5050	5050	1
448	20240426	115700	42901510	5050	5050	5050	5050	1
449	20240426	115600	42896460	5040	5040	5040	5040	0
450	20240426	115500	42896460	5040	5040	5040	5040	0
451	20240426	115400	42896460	5040	5040	5040	5040	0
452	20240426	115300	42896460	5040	5040	5040	5040	0
453	20240426	115200	42896460	5040	5040	5040	5040	0
454	20240426	115100	42896460	5040	5040	5040	5040	0
455	20240426	115000	42896460	5040	5040	5040	5040	0
456	20240426	114900	42896460	5040	5040	5040	5040	0
457	20240426	114800	42896460	5040	5040	5040	5040	0
458	20240426	114700	42896460	5040	5040	5040	5040	1
459	20240426	114600	42891420	5040	5050	5050	5040	34
460	20240426	114500	42719870	5070	5070	5070	5070	0
461	20240426	114400	42719870	5070	5070	5070	5070	0
462	20240426	114300	42719870	5070	5070	5070	5070	0
463	20240426	114200	42719870	5070	5070	5070	5070	0
464	20240426	114100	42719870	5070	5070	5070	5070	0
465	20240426	114000	42719870	5070	5070	5070	5070	2
466	20240426	113900	42709730	5040	5040	5040	5040	0
467	20240426	113800	42709730	5040	5040	5040	5040	0
468	20240426	113700	42709730	5040	5040	5040	5040	0
469	20240426	113600	42709730	5040	5040	5040	5040	0
470	20240426	113500	42709730	5040	5040	5040	5040	0
471	20240426	113400	42709730	5040	5050	5050	5040	194
472	20240426	113300	41731350	5050	5050	5050	5050	0
473	20240426	113200	41731350	5050	5050	5050	5050	0
474	20240426	113100	41731350	5050	5050	5050	5050	0
475	20240426	113000	41731350	5050	5050	5050	5050	0
476	20240426	112900	41731350	5050	5050	5050	5050	0
477	20240426	112800	41731350	5050	5050	5050	5050	0
478	20240426	112700	41731350	5050	5050	5050	5050	0
479	20240426	112600	41731350	5050	5050	5050	5050	0
480	20240426	112500	41731350	5050	5050	5050	5050	0
481	20240426	112400	41731350	5050	5050	5050	5050	0
482	20240426	112300	41731350	5050	5050	5050	5050	0
483	20240426	112200	41731350	5050	5050	5050	5050	0
484	20240426	112100	41731350	5050	5050	5050	5050	0
485	20240426	112000	41731350	5050	5050	5050	5050	0
486	20240426	111900	41731350	5050	5050	5050	5050	0
487	20240426	111800	41731350	5050	5050	5050	5050	0
488	20240426	111700	41731350	5050	5050	5050	5050	2
489	20240426	111600	41721250	5070	5060	5070	5060	5
490	20240426	111500	41695920	5060	5060	5060	5060	0
491	20240426	111400	41695920	5060	5060	5060	5060	0
492	20240426	111300	41695920	5060	5060	5060	5060	0
493	20240426	111200	41695920	5060	5060	5060	5060	3
494	20240426	111100	41680740	5060	5060	5060	5060	3
495	20240426	111000	41665560	5060	5060	5060	5060	1
496	20240426	110900	41660500	5060	5050	5060	5050	4
497	20240426	110800	41640290	5060	5060	5060	5060	0
498	20240426	110700	41640290	5060	5060	5060	5060	2
499	20240426	110600	41630170	5060	5060	5060	5060	0
500	20240426	110500	41630170	5060	5060	5060	5060	6
501	20240426	110400	41599810	5060	5060	5060	5060	0
502	20240426	110300	41599810	5060	5060	5060	5060	26
503	20240426	110200	41468250	5060	5060	5060	5060	0
504	20240426	110100	41468250	5060	5060	5060	5060	0
505	20240426	110000	41468250	5060	5060	5060	5060	0
506	20240426	105900	41468250	5060	5060	5060	5060	0
507	20240426	105800	41468250	5060	5060	5060	5060	1
508	20240426	105700	41463190	5040	5040	5040	5040	0
509	20240426	105600	41463190	5040	5040	5040	5040	0
510	20240426	105500	41463190	5040	5040	5040	5040	0
511	20240426	105400	41463190	5040	5040	5040	5040	0
512	20240426	105300	41463190	5040	5040	5040	5040	0
513	20240426	105200	41463190	5040	5040	5040	5040	0
514	20240426	105100	41463190	5040	5070	5070	5040	99
515	20240426	105000	40962850	5070	5070	5070	5070	9
516	20240426	104900	40917220	5070	5070	5070	5070	40
517	20240426	104800	40714420	5070	5070	5070	5070	2
518	20240426	104700	40704280	5040	5040	5040	5040	74
519	20240426	104600	40331320	5030	5060	5060	5030	2841
520	20240426	104500	26011150	5070	5070	5070	5070	0
521	20240426	104400	26011150	5070	5070	5070	5070	0
522	20240426	104300	26011150	5070	5070	5070	5070	0
523	20240426	104200	26011150	5070	5070	5070	5070	214
524	20240426	104100	24926170	5070	5070	5070	5070	0
525	20240426	104000	24926170	5070	5070	5070	5070	1
526	20240426	103900	24921100	5070	5070	5070	5070	0
527	20240426	103800	24921100	5070	5070	5070	5070	0
528	20240426	103700	24921100	5070	5070	5070	5070	0
529	20240426	103600	24921100	5070	5070	5070	5070	6
530	20240426	103500	24890680	5070	5070	5070	5070	10
531	20240426	103400	24839980	5080	5090	5090	5080	1808
532	20240426	103300	15652060	5090	5090	5090	5090	0
533	20240426	103200	15652060	5090	5090	5090	5090	25
534	20240426	103100	15524810	5100	5100	5100	5100	0
535	20240426	103000	15524810	5100	5100	5100	5100	0
536	20240426	102900	15524810	5100	5100	5100	5100	0
537	20240426	102800	15524810	5100	5100	5100	5100	0
538	20240426	102700	15524810	5100	5100	5100	5100	0
539	20240426	102600	15524810	5100	5100	5100	5100	2
540	20240426	102500	15514610	5100	5100	5100	5100	0
541	20240426	102400	15514610	5100	5100	5100	5100	12
542	20240426	102300	15453410	5100	5100	5100	5100	0
543	20240426	102200	15453410	5100	5100	5100	5100	0
544	20240426	102100	15453410	5100	5100	5100	5100	0
545	20240426	102000	15453410	5100	5100	5100	5100	0
546	20240426	101900	15453410	5100	5100	5100	5100	0
547	20240426	101800	15453410	5100	5100	5100	5100	0
548	20240426	101700	15453410	5100	5100	5100	5100	78
549	20240426	101600	15055610	5100	5100	5100	5100	0
550	20240426	101500	15055610	5100	5100	5100	5100	0
551	20240426	101400	15055610	5100	5100	5100	5100	0
552	20240426	101300	15055610	5100	5090	5100	5090	38
553	20240426	101200	14861820	5100	5100	5100	5100	5
554	20240426	101100	14836320	5100	5100	5100	5100	0
555	20240426	101000	14836320	5100	5100	5100	5100	6
556	20240426	100900	14805720	5100	5100	5100	5100	0
557	20240426	100800	14805720	5100	5100	5100	5100	0
558	20240426	100700	14805720	5100	5100	5100	5100	0
559	20240426	100600	14805720	5100	5100	5100	5100	0
560	20240426	100500	14805720	5100	5100	5100	5100	0
561	20240426	100400	14805720	5100	5100	5100	5100	0
562	20240426	100300	14805720	5100	5100	5100	5100	0
563	20240426	100200	14805720	5100	5100	5100	5100	0
564	20240426	100100	14805720	5100	5100	5100	5100	0
565	20240426	100000	14805720	5100	5100	5100	5100	0
566	20240426	095900	14805720	5100	5100	5100	5100	0
567	20240426	095800	14805720	5100	5100	5100	5100	0
568	20240426	095700	14805720	5100	5100	5100	5100	198
569	20240426	095600	13795920	5100	5100	5100	5100	4
570	20240426	095500	13775520	5100	5100	5100	5100	2
571	20240426	095400	13765320	5100	5090	5100	5090	400
572	20240426	095300	11726320	5090	5090	5090	5090	151
573	20240426	095200	10957730	5090	5090	5090	5090	21
574	20240426	095100	10850840	5100	5100	5100	5100	0
575	20240426	095000	10850840	5100	5100	5100	5100	0
576	20240426	094900	10850840	5100	5100	5100	5100	10
577	20240426	094800	10799840	5100	5100	5100	5100	4
578	20240426	094700	10779440	5090	5090	5090	5090	0
579	20240426	094600	10779440	5090	5090	5090	5090	0
580	20240426	094500	10779440	5090	5090	5090	5090	0
581	20240426	094400	10779440	5090	5090	5090	5090	0
582	20240426	094300	10779440	5090	5090	5090	5090	876
583	20240426	094200	6320600	5090	5090	5090	5090	90
584	20240426	094100	5862500	5100	5100	5100	5100	2
585	20240426	094000	5852300	5100	5100	5100	5100	5
586	20240426	093900	5826800	5100	5100	5100	5100	0
587	20240426	093800	5826800	5100	5100	5100	5100	2
588	20240426	093700	5816600	5100	5100	5100	5100	0
589	20240426	093600	5816600	5100	5100	5100	5100	0
590	20240426	093500	5816600	5100	5100	5100	5100	0
591	20240426	093400	5816600	5100	5100	5100	5100	0
592	20240426	093300	5816600	5100	5100	5100	5100	10
593	20240426	093200	5765600	5090	5090	5090	5090	0
594	20240426	093100	5765600	5090	5090	5090	5090	0
595	20240426	093000	5765600	5090	5090	5090	5090	0
596	20240426	092900	5765600	5090	5090	5090	5090	0
597	20240426	092800	5765600	5090	5090	5090	5090	33
598	20240426	092700	5597630	5100	5100	5100	5100	0
599	20240426	092600	5597630	5100	5100	5100	5100	0
600	20240426	092500	5597630	5100	5100	5100	5100	20
601	20240426	092400	5495630	5100	5100	5100	5100	0
602	20240426	092300	5495630	5100	5100	5100	5100	200
603	20240426	092200	4475630	5100	5100	5100	5100	0
604	20240426	092100	4475630	5100	5100	5100	5100	8
605	20240426	092000	4434830	5100	5100	5100	5100	1
606	20240426	091900	4429730	5090	5090	5090	5090	9
607	20240426	091800	4383920	5090	5090	5090	5090	0
608	20240426	091700	4383920	5090	5100	5100	5090	199
609	20240426	091600	3370730	5120	5120	5120	5120	0
610	20240426	091500	3370730	5120	5120	5120	5120	7
611	20240426	091400	3334890	5130	5130	5130	5130	0
612	20240426	091300	3334890	5130	5130	5130	5130	0
613	20240426	091200	3334890	5130	5130	5130	5130	0
614	20240426	091100	3334890	5130	5130	5130	5130	0
615	20240426	091000	3334890	5130	5130	5130	5130	0
616	20240426	090900	3334890	5130	5120	5130	5120	2
617	20240426	090800	3324640	5100	5100	5100	5100	20
618	20240426	090700	3222640	5140	5140	5140	5140	0
619	20240426	090600	3222640	5140	5140	5140	5140	0
620	20240426	090500	3222640	5140	5100	5140	5100	200
621	20240426	090400	2198700	5090	5090	5090	5090	0
622	20240426	090300	2198700	5090	5090	5090	5090	49
623	20240426	090200	1949290	5090	5090	5090	5090	0
624	20240426	090100	1949290	5090	5080	5090	5080	19
625	20240426	090000	1852760	5090	5090	5090	5090	364