KissMeData/053160/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	193400	429092160	9780	9780	9780	9780	1334
3	20240426	193300	429092160	9780	9780	9780	9780	0
4	20240426	193200	429092160	9780	9780	9780	9780	0
5	20240426	193100	429092160	9780	9780	9780	9780	0
6	20240426	193000	429092160	9780	9780	9780	9780	0
7	20240426	192900	429092160	9780	9780	9780	9780	0
8	20240426	192800	429092160	9780	9780	9780	9780	0
9	20240426	192700	429092160	9780	9780	9780	9780	0
10	20240426	192600	429092160	9780	9780	9780	9780	0
11	20240426	192500	429092160	9780	9780	9780	9780	0
12	20240426	192400	429092160	9780	9780	9780	9780	0
13	20240426	192300	429092160	9780	9780	9780	9780	0
14	20240426	192200	429092160	9780	9780	9780	9780	0
15	20240426	192100	429092160	9780	9780	9780	9780	0
16	20240426	192000	429092160	9780	9780	9780	9780	0
17	20240426	191900	429092160	9780	9780	9780	9780	0
18	20240426	191800	429092160	9780	9780	9780	9780	0
19	20240426	191700	429092160	9780	9780	9780	9780	0
20	20240426	191600	429092160	9780	9780	9780	9780	0
21	20240426	191500	429092160	9780	9780	9780	9780	0
22	20240426	191400	429092160	9780	9780	9780	9780	0
23	20240426	191300	429092160	9780	9780	9780	9780	0
24	20240426	191200	429092160	9780	9780	9780	9780	0
25	20240426	191100	429092160	9780	9780	9780	9780	0
26	20240426	191000	429092160	9780	9780	9780	9780	0
27	20240426	190900	429092160	9780	9780	9780	9780	0
28	20240426	190800	429092160	9780	9780	9780	9780	0
29	20240426	190700	429092160	9780	9780	9780	9780	0
30	20240426	190600	429092160	9780	9780	9780	9780	0
31	20240426	190500	429092160	9780	9780	9780	9780	0
32	20240426	190400	429092160	9780	9780	9780	9780	1334
33	20240426	190300	429092160	9780	9780	9780	9780	0
34	20240426	190200	429092160	9780	9780	9780	9780	0
35	20240426	190100	429092160	9780	9780	9780	9780	0
36	20240426	190000	429092160	9780	9780	9780	9780	0
37	20240426	185900	429092160	9780	9780	9780	9780	0
38	20240426	185800	429092160	9780	9780	9780	9780	0
39	20240426	185700	429092160	9780	9780	9780	9780	0
40	20240426	185600	429092160	9780	9780	9780	9780	0
41	20240426	185500	429092160	9780	9780	9780	9780	0
42	20240426	185400	429092160	9780	9780	9780	9780	0
43	20240426	185300	429092160	9780	9780	9780	9780	0
44	20240426	185200	429092160	9780	9780	9780	9780	0
45	20240426	185100	429092160	9780	9780	9780	9780	0
46	20240426	185000	429092160	9780	9780	9780	9780	0
47	20240426	184900	429092160	9780	9780	9780	9780	0
48	20240426	184800	429092160	9780	9780	9780	9780	0
49	20240426	184700	429092160	9780	9780	9780	9780	0
50	20240426	184600	429092160	9780	9780	9780	9780	0
51	20240426	184500	429092160	9780	9780	9780	9780	0
52	20240426	184400	429092160	9780	9780	9780	9780	0
53	20240426	184300	429092160	9780	9780	9780	9780	0
54	20240426	184200	429092160	9780	9780	9780	9780	0
55	20240426	184100	429092160	9780	9780	9780	9780	0
56	20240426	184000	429092160	9780	9780	9780	9780	0
57	20240426	183900	429092160	9780	9780	9780	9780	0
58	20240426	183800	429092160	9780	9780	9780	9780	0
59	20240426	183700	429092160	9780	9780	9780	9780	0
60	20240426	183600	429092160	9780	9780	9780	9780	0
61	20240426	183500	429092160	9780	9780	9780	9780	0
62	20240426	183400	429092160	9780	9780	9780	9780	1334
63	20240426	183300	429092160	9780	9780	9780	9780	0
64	20240426	183200	429092160	9780	9780	9780	9780	0
65	20240426	183100	429092160	9780	9780	9780	9780	0
66	20240426	183000	429092160	9780	9780	9780	9780	0
67	20240426	182900	429092160	9780	9780	9780	9780	0
68	20240426	182800	429092160	9780	9780	9780	9780	0
69	20240426	182700	429092160	9780	9780	9780	9780	0
70	20240426	182600	429092160	9780	9780	9780	9780	0
71	20240426	182500	429092160	9780	9780	9780	9780	0
72	20240426	182400	429092160	9780	9780	9780	9780	0
73	20240426	182300	429092160	9780	9780	9780	9780	0
74	20240426	182200	429092160	9780	9780	9780	9780	0
75	20240426	182100	429092160	9780	9780	9780	9780	0
76	20240426	182000	429092160	9780	9780	9780	9780	0
77	20240426	181900	429092160	9780	9780	9780	9780	0
78	20240426	181800	429092160	9780	9780	9780	9780	0
79	20240426	181700	429092160	9780	9780	9780	9780	0
80	20240426	181600	429092160	9780	9780	9780	9780	0
81	20240426	181500	429092160	9780	9780	9780	9780	0
82	20240426	181400	429092160	9780	9780	9780	9780	0
83	20240426	181300	429092160	9780	9780	9780	9780	0
84	20240426	181200	429092160	9780	9780	9780	9780	0
85	20240426	181100	429092160	9780	9780	9780	9780	0
86	20240426	181000	429092160	9780	9780	9780	9780	0
87	20240426	180900	429092160	9780	9780	9780	9780	0
88	20240426	180800	429092160	9780	9780	9780	9780	0
89	20240426	180700	429092160	9780	9780	9780	9780	0
90	20240426	180600	429092160	9780	9780	9780	9780	0
91	20240426	180500	429092160	9780	9780	9780	9780	0
92	20240426	180400	429092160	9780	9780	9780	9780	1334
93	20240426	180300	429092160	9780	9780	9780	9780	0
94	20240426	180200	429092160	9780	9780	9780	9780	0
95	20240426	180100	429092160	9780	9780	9780	9780	0
96	20240426	180000	429092160	9780	9780	9780	9780	0
97	20240426	175900	429092160	9780	9780	9780	9780	0
98	20240426	175800	429092160	9780	9780	9780	9780	0
99	20240426	175700	429092160	9780	9780	9780	9780	0
100	20240426	175600	429092160	9780	9780	9780	9780	0
101	20240426	175500	429092160	9780	9780	9780	9780	0
102	20240426	175400	429092160	9780	9780	9780	9780	0
103	20240426	175300	429092160	9780	9780	9780	9780	0
104	20240426	175200	429092160	9780	9780	9780	9780	0
105	20240426	175100	429092160	9780	9780	9780	9780	0
106	20240426	175000	429092160	9780	9780	9780	9780	0
107	20240426	174900	429092160	9780	9780	9780	9780	0
108	20240426	174800	429092160	9780	9780	9780	9780	0
109	20240426	174700	429092160	9780	9780	9780	9780	0
110	20240426	174600	429092160	9780	9780	9780	9780	0
111	20240426	174500	429092160	9780	9780	9780	9780	0
112	20240426	174400	429092160	9780	9780	9780	9780	0
113	20240426	174300	429092160	9780	9780	9780	9780	0
114	20240426	174200	429092160	9780	9780	9780	9780	0
115	20240426	174100	429092160	9780	9780	9780	9780	0
116	20240426	174000	429092160	9780	9780	9780	9780	0
117	20240426	173900	429092160	9780	9780	9780	9780	0
118	20240426	173800	429092160	9780	9780	9780	9780	0
119	20240426	173700	429092160	9780	9780	9780	9780	0
120	20240426	173600	429092160	9780	9780	9780	9780	0
121	20240426	173500	429092160	9780	9780	9780	9780	0
122	20240426	173400	429092160	9780	9780	9780	9780	1334
123	20240426	173300	429092160	9780	9780	9780	9780	0
124	20240426	173200	429092160	9780	9780	9780	9780	0
125	20240426	173100	429092160	9780	9780	9780	9780	0
126	20240426	173000	429092160	9780	9780	9780	9780	0
127	20240426	172900	429092160	9780	9780	9780	9780	0
128	20240426	172800	429092160	9780	9780	9780	9780	0
129	20240426	172700	429092160	9780	9780	9780	9780	0
130	20240426	172600	429092160	9780	9780	9780	9780	0
131	20240426	172500	429092160	9780	9780	9780	9780	0
132	20240426	172400	429092160	9780	9780	9780	9780	0
133	20240426	172300	429092160	9780	9780	9780	9780	0
134	20240426	172200	429092160	9780	9780	9780	9780	0
135	20240426	172100	429092160	9780	9780	9780	9780	0
136	20240426	172000	429092160	9780	9780	9780	9780	0
137	20240426	171900	429092160	9780	9780	9780	9780	0
138	20240426	171800	429092160	9780	9780	9780	9780	0
139	20240426	171700	429092160	9780	9780	9780	9780	0
140	20240426	171600	429092160	9780	9780	9780	9780	0
141	20240426	171500	429092160	9780	9780	9780	9780	0
142	20240426	171400	429092160	9780	9780	9780	9780	0
143	20240426	171300	429092160	9780	9780	9780	9780	0
144	20240426	171200	429092160	9780	9780	9780	9780	0
145	20240426	171100	429092160	9780	9780	9780	9780	0
146	20240426	171000	429092160	9780	9780	9780	9780	0
147	20240426	170900	429092160	9780	9780	9780	9780	0
148	20240426	170800	429092160	9780	9780	9780	9780	0
149	20240426	170700	429092160	9780	9780	9780	9780	0
150	20240426	170600	429092160	9780	9780	9780	9780	0
151	20240426	170500	429092160	9780	9780	9780	9780	0
152	20240426	170400	429092160	9780	9780	9780	9780	1334
153	20240426	170300	429092160	9780	9780	9780	9780	0
154	20240426	170200	429092160	9780	9780	9780	9780	0
155	20240426	170100	429092160	9780	9780	9780	9780	0
156	20240426	170000	429092160	9780	9780	9780	9780	0
157	20240426	165900	429092160	9780	9780	9780	9780	0
158	20240426	165800	429092160	9780	9780	9780	9780	0
159	20240426	165700	429092160	9780	9780	9780	9780	0
160	20240426	165600	429092160	9780	9780	9780	9780	0
161	20240426	165500	429092160	9780	9780	9780	9780	0
162	20240426	165400	429092160	9780	9780	9780	9780	0
163	20240426	165300	429092160	9780	9780	9780	9780	0
164	20240426	165200	429092160	9780	9780	9780	9780	0
165	20240426	165100	429092160	9780	9780	9780	9780	0
166	20240426	165000	429092160	9780	9780	9780	9780	0
167	20240426	164900	429092160	9780	9780	9780	9780	0
168	20240426	164800	429092160	9780	9780	9780	9780	0
169	20240426	164700	429092160	9780	9780	9780	9780	0
170	20240426	164600	429092160	9780	9780	9780	9780	0
171	20240426	164500	429092160	9780	9780	9780	9780	0
172	20240426	164400	429092160	9780	9780	9780	9780	0
173	20240426	164300	429092160	9780	9780	9780	9780	0
174	20240426	164200	429092160	9780	9780	9780	9780	0
175	20240426	164100	429092160	9780	9780	9780	9780	0
176	20240426	164000	429092160	9780	9780	9780	9780	0
177	20240426	163900	429092160	9780	9780	9780	9780	0
178	20240426	163800	429092160	9780	9780	9780	9780	0
179	20240426	163700	429092160	9780	9780	9780	9780	0
180	20240426	163600	429092160	9780	9780	9780	9780	0
181	20240426	163500	429092160	9780	9780	9780	9780	0
182	20240426	163400	429092160	9780	9780	9780	9780	1334
183	20240426	163300	429092160	9780	9780	9780	9780	0
184	20240426	163200	429092160	9780	9780	9780	9780	0
185	20240426	163100	429092160	9780	9780	9780	9780	0
186	20240426	163000	429092160	9780	9780	9780	9780	0
187	20240426	162900	429092160	9780	9780	9780	9780	0
188	20240426	162800	429092160	9780	9780	9780	9780	0
189	20240426	162700	429092160	9780	9780	9780	9780	0
190	20240426	162600	429092160	9780	9780	9780	9780	0
191	20240426	162500	429092160	9780	9780	9780	9780	0
192	20240426	162400	429092160	9780	9780	9780	9780	0
193	20240426	162300	429092160	9780	9780	9780	9780	0
194	20240426	162200	429092160	9780	9780	9780	9780	0
195	20240426	162100	429092160	9780	9780	9780	9780	0
196	20240426	162000	429092160	9780	9780	9780	9780	0
197	20240426	161900	429092160	9780	9780	9780	9780	0
198	20240426	161800	429092160	9780	9780	9780	9780	0
199	20240426	161700	429092160	9780	9780	9780	9780	0
200	20240426	161600	429092160	9780	9780	9780	9780	0
201	20240426	161500	429092160	9780	9780	9780	9780	0
202	20240426	161400	429092160	9780	9780	9780	9780	0
203	20240426	161300	429092160	9780	9780	9780	9780	0
204	20240426	161200	429092160	9780	9780	9780	9780	0
205	20240426	161100	429092160	9780	9780	9780	9780	0
206	20240426	161000	429092160	9780	9780	9780	9780	0
207	20240426	160900	429092160	9780	9780	9780	9780	0
208	20240426	160800	429092160	9780	9780	9780	9780	0
209	20240426	160700	429092160	9780	9780	9780	9780	0
210	20240426	160600	429092160	9780	9780	9780	9780	0
211	20240426	160500	429092160	9780	9780	9780	9780	0
212	20240426	160400	429092160	9780	9780	9780	9780	1334
213	20240426	160300	429092160	9780	9780	9780	9780	0
214	20240426	160200	429092160	9780	9780	9780	9780	0
215	20240426	160100	429092160	9780	9780	9780	9780	0
216	20240426	160000	429092160	9780	9780	9780	9780	0
217	20240426	155900	429092160	9780	9780	9780	9780	0
218	20240426	155800	429092160	9780	9780	9780	9780	0
219	20240426	155700	429092160	9780	9780	9780	9780	0
220	20240426	155600	429092160	9780	9780	9780	9780	0
221	20240426	155500	429092160	9780	9780	9780	9780	0
222	20240426	155400	429092160	9780	9780	9780	9780	0
223	20240426	155300	429092160	9780	9780	9780	9780	0
224	20240426	155200	429092160	9780	9780	9780	9780	0
225	20240426	155100	429092160	9780	9780	9780	9780	0
226	20240426	155000	429092160	9780	9780	9780	9780	0
227	20240426	154900	429092160	9780	9780	9780	9780	0
228	20240426	154800	429092160	9780	9780	9780	9780	0
229	20240426	154700	429092160	9780	9780	9780	9780	0
230	20240426	154600	429092160	9780	9780	9780	9780	0
231	20240426	154500	429092160	9780	9780	9780	9780	0
232	20240426	154400	429092160	9780	9780	9780	9780	0
233	20240426	154300	429092160	9780	9780	9780	9780	0
234	20240426	154200	429092160	9780	9780	9780	9780	0
235	20240426	154100	429092160	9780	9780	9780	9780	0
236	20240426	154000	429092160	9780	9780	9780	9780	0
237	20240426	153900	429092160	9780	9780	9780	9780	0
238	20240426	153800	429092160	9780	9780	9780	9780	0
239	20240426	153700	429092160	9780	9780	9780	9780	0
240	20240426	153600	429092160	9780	9780	9780	9780	0
241	20240426	153500	429092160	9780	9780	9780	9780	0
242	20240426	153400	429092160	9780	9780	9780	9780	1334
243	20240426	153300	429092160	9780	9780	9780	9780	0
244	20240426	153200	429092160	9780	9780	9780	9780	0
245	20240426	153100	429092160	9780	9780	9780	9780	0
246	20240426	153000	429092160	9780	9780	9780	9780	1334
247	20240426	152900	416045640	9750	9750	9750	9750	0
248	20240426	152800	416045640	9750	9750	9750	9750	0
249	20240426	152700	416045640	9750	9750	9750	9750	0
250	20240426	152600	416045640	9750	9750	9750	9750	0
251	20240426	152500	416045640	9750	9750	9750	9750	0
252	20240426	152400	416045640	9750	9750	9750	9750	0
253	20240426	152300	416045640	9750	9750	9750	9750	0
254	20240426	152200	416045640	9750	9750	9750	9750	0
255	20240426	152100	416045640	9750	9750	9750	9750	0
256	20240426	152000	416045640	9750	9750	9750	9750	0
257	20240426	151900	416045640	9750	9760	9760	9750	235
258	20240426	151800	413754310	9760	9760	9760	9760	13
259	20240426	151700	413627430	9790	9790	9790	9790	0
260	20240426	151600	413627430	9790	9750	9790	9750	2
261	20240426	151500	413607890	9790	9790	9790	9790	0
262	20240426	151400	413607890	9790	9790	9790	9790	0
263	20240426	151300	413607890	9790	9790	9790	9790	1
264	20240426	151200	413598100	9750	9790	9790	9750	68
265	20240426	151100	412935020	9790	9790	9790	9790	30
266	20240426	151000	412641320	9790	9750	9790	9750	2
267	20240426	150900	412621780	9790	9790	9790	9790	0
268	20240426	150800	412621780	9790	9790	9790	9790	0
269	20240426	150700	412621780	9790	9790	9790	9790	0
270	20240426	150600	412621780	9790	9790	9790	9790	0
271	20240426	150500	412621780	9790	9790	9790	9790	0
272	20240426	150400	412621780	9790	9790	9790	9790	0
273	20240426	150300	412621780	9790	9790	9790	9790	10
274	20240426	150200	412523880	9790	9790	9790	9790	0
275	20240426	150100	412523880	9790	9790	9790	9790	0
276	20240426	150000	412523880	9790	9790	9790	9790	0
277	20240426	145900	412523880	9790	9790	9790	9790	0
278	20240426	145800	412523880	9790	9790	9790	9790	0
279	20240426	145700	412523880	9790	9790	9790	9790	0
280	20240426	145600	412523880	9790	9790	9790	9790	0
281	20240426	145500	412523880	9790	9790	9790	9790	0
282	20240426	145400	412523880	9790	9790	9790	9790	20
283	20240426	145300	412328080	9790	9790	9790	9790	0
284	20240426	145200	412328080	9790	9790	9790	9790	0
285	20240426	145100	412328080	9790	9790	9790	9790	1
286	20240426	145000	412318290	9740	9750	9750	9740	986
287	20240426	144900	402705010	9770	9770	9770	9770	26
288	20240426	144800	402450990	9790	9790	9790	9790	1
289	20240426	144700	402441200	9770	9770	9770	9770	560
290	20240426	144600	396970000	9800	9800	9800	9800	0
291	20240426	144500	396970000	9800	9800	9800	9800	0
292	20240426	144400	396970000	9800	9800	9800	9800	0
293	20240426	144300	396970000	9800	9800	9800	9800	0
294	20240426	144200	396970000	9800	9790	9800	9770	1142
295	20240426	144100	385780140	9790	9790	9790	9790	0
296	20240426	144000	385780140	9790	9790	9790	9790	0
297	20240426	143900	385780140	9790	9790	9790	9790	0
298	20240426	143800	385780140	9790	9750	9790	9750	390
299	20240426	143700	381974250	9750	9750	9750	9750	48
300	20240426	143600	381506250	9740	9750	9750	9740	187
301	20240426	143500	379684220	9750	9750	9750	9750	0
302	20240426	143400	379684220	9750	9750	9750	9750	0
303	20240426	143300	379684220	9750	9750	9750	9750	41
304	20240426	143200	379284470	9790	9790	9790	9790	0
305	20240426	143100	379284470	9790	9790	9790	9790	0
306	20240426	143000	379284470	9790	9750	9790	9750	526
307	20240426	142900	374155930	9790	9790	9790	9790	2
308	20240426	142800	374136350	9790	9790	9790	9790	0
309	20240426	142700	374136350	9790	9790	9790	9790	0
310	20240426	142600	374136350	9790	9780	9790	9780	79
311	20240426	142500	373363640	9800	9800	9800	9800	0
312	20240426	142400	373363640	9800	9800	9800	9800	0
313	20240426	142300	373363640	9800	9800	9800	9800	0
314	20240426	142200	373363640	9800	9800	9800	9800	0
315	20240426	142100	373363640	9800	9800	9800	9800	0
316	20240426	142000	373363640	9800	9800	9800	9800	0
317	20240426	141900	373363640	9800	9800	9800	9800	0
318	20240426	141800	373363640	9800	9800	9800	9800	0
319	20240426	141700	373363640	9800	9800	9800	9800	0
320	20240426	141600	373363640	9800	9800	9800	9800	0
321	20240426	141500	373363640	9800	9800	9800	9800	0
322	20240426	141400	373363640	9800	9790	9800	9790	646
323	20240426	141300	367033260	9800	9800	9800	9800	0
324	20240426	141200	367033260	9800	9800	9800	9800	0
325	20240426	141100	367033260	9800	9800	9800	9800	0
326	20240426	141000	367033260	9800	9800	9800	9800	103
327	20240426	140900	366023860	9740	9740	9740	9740	0
328	20240426	140800	366023860	9740	9740	9740	9740	0
329	20240426	140700	366023860	9740	9740	9740	9740	129
330	20240426	140600	364767400	9800	9740	9800	9740	101
331	20240426	140500	363783600	9800	9800	9800	9800	0
332	20240426	140400	363783600	9800	9800	9800	9800	0
333	20240426	140300	363783600	9800	9800	9800	9800	0
334	20240426	140200	363783600	9800	9800	9800	9800	0
335	20240426	140100	363783600	9800	9800	9800	9800	0
336	20240426	140000	363783600	9800	9800	9800	9800	0
337	20240426	135900	363783600	9800	9770	9800	9730	2001
338	20240426	135800	344286650	9800	9790	9800	9770	10
339	20240426	135700	344188860	9800	9800	9800	9800	1
340	20240426	135600	344179060	9790	9790	9790	9790	0
341	20240426	135500	344179060	9790	9790	9790	9790	0
342	20240426	135400	344179060	9790	9790	9790	9790	0
343	20240426	135300	344179060	9790	9790	9790	9790	150
344	20240426	135200	342710560	9800	9800	9800	9800	1
345	20240426	135100	342700760	9790	9790	9790	9790	0
346	20240426	135000	342700760	9790	9790	9790	9790	0
347	20240426	134900	342700760	9790	9790	9790	9790	0
348	20240426	134800	342700760	9790	9790	9790	9790	2
349	20240426	134700	342681180	9790	9790	9790	9790	0
350	20240426	134600	342681180	9790	9790	9790	9790	3
351	20240426	134500	342651810	9790	9790	9790	9790	0
352	20240426	134400	342651810	9790	9790	9790	9790	0
353	20240426	134300	342651810	9790	9790	9790	9790	0
354	20240426	134200	342651810	9790	9790	9790	9790	143
355	20240426	134100	341251840	9790	9790	9790	9790	0
356	20240426	134000	341251840	9790	9790	9790	9790	40
357	20240426	133900	340860240	9790	9790	9790	9790	0
358	20240426	133800	340860240	9790	9790	9790	9790	0
359	20240426	133700	340860240	9790	9790	9790	9790	0
360	20240426	133600	340860240	9790	9790	9790	9790	0
361	20240426	133500	340860240	9790	9790	9790	9790	0
362	20240426	133400	340860240	9790	9790	9790	9790	0
363	20240426	133300	340860240	9790	9790	9790	9790	0
364	20240426	133200	340860240	9790	9790	9790	9790	0
365	20240426	133100	340860240	9790	9790	9790	9790	0
366	20240426	133000	340860240	9790	9790	9790	9790	0
367	20240426	132900	340860240	9790	9750	9790	9740	36
368	20240426	132800	340509540	9750	9750	9750	9750	50
369	20240426	132700	340022040	9780	9780	9780	9780	0
370	20240426	132600	340022040	9780	9780	9780	9780	1
371	20240426	132500	340012260	9790	9790	9790	9790	0
372	20240426	132400	340012260	9790	9790	9790	9790	0
373	20240426	132300	340012260	9790	9780	9790	9780	109
374	20240426	132200	338945340	9780	9780	9780	9780	0
375	20240426	132100	338945340	9780	9780	9780	9780	0
376	20240426	132000	338945340	9780	9780	9780	9780	0
377	20240426	131900	338945340	9780	9780	9780	9780	0
378	20240426	131800	338945340	9780	9750	9780	9750	210
379	20240426	131700	336897540	9750	9750	9750	9750	300
380	20240426	131600	333972540	9770	9770	9770	9770	25
381	20240426	131500	333728290	9780	9780	9780	9780	0
382	20240426	131400	333728290	9780	9780	9780	9780	1
383	20240426	131300	333718510	9770	9770	9770	9770	0
384	20240426	131200	333718510	9770	9770	9770	9770	72
385	20240426	131100	333015070	9770	9770	9770	9770	44
386	20240426	131000	332585190	9800	9800	9800	9800	0
387	20240426	130900	332585190	9800	9800	9800	9800	0
388	20240426	130800	332585190	9800	9800	9800	9800	0
389	20240426	130700	332585190	9800	9800	9800	9800	0
390	20240426	130600	332585190	9800	9800	9800	9800	0
391	20240426	130500	332585190	9800	9800	9800	9800	26
392	20240426	130400	332330390	9800	9770	9800	9770	1451
393	20240426	130300	318121090	9770	9770	9770	9770	0
394	20240426	130200	318121090	9770	9770	9770	9770	0
395	20240426	130100	318121090	9770	9770	9770	9770	0
396	20240426	130000	318121090	9770	9770	9770	9770	0
397	20240426	125900	318121090	9770	9770	9770	9770	0
398	20240426	125800	318121090	9770	9770	9770	9770	0
399	20240426	125700	318121090	9770	9770	9770	9770	0
400	20240426	125600	318121090	9770	9770	9770	9770	0
401	20240426	125500	318121090	9770	9770	9770	9770	10
402	20240426	125400	318023390	9770	9770	9770	9760	70
403	20240426	125300	317339770	9770	9770	9770	9770	0
404	20240426	125200	317339770	9770	9770	9770	9770	0
405	20240426	125100	317339770	9770	9770	9770	9770	0
406	20240426	125000	317339770	9770	9770	9770	9770	0
407	20240426	124900	317339770	9770	9770	9770	9770	0
408	20240426	124800	317339770	9770	9760	9770	9760	105
409	20240426	124700	316314960	9760	9760	9760	9760	0
410	20240426	124600	316314960	9760	9760	9760	9760	0
411	20240426	124500	316314960	9760	9760	9760	9760	0
412	20240426	124400	316314960	9760	9760	9760	9760	100
413	20240426	124300	315338960	9760	9760	9760	9760	0
414	20240426	124200	315338960	9760	9760	9760	9760	0
415	20240426	124100	315338960	9760	9760	9760	9760	15
416	20240426	124000	315192560	9760	9760	9760	9760	0
417	20240426	123900	315192560	9760	9760	9760	9760	0
418	20240426	123800	315192560	9760	9760	9760	9760	0
419	20240426	123700	315192560	9760	9760	9760	9760	0
420	20240426	123600	315192560	9760	9760	9760	9760	1
421	20240426	123500	315182800	9730	9730	9730	9730	0
422	20240426	123400	315182800	9730	9730	9730	9730	0
423	20240426	123300	315182800	9730	9730	9730	9730	0
424	20240426	123200	315182800	9730	9730	9730	9730	9
425	20240426	123100	315095230	9760	9760	9760	9760	28
426	20240426	123000	314821950	9760	9760	9760	9760	0
427	20240426	122900	314821950	9760	9760	9760	9760	0
428	20240426	122800	314821950	9760	9760	9760	9760	0
429	20240426	122700	314821950	9760	9760	9760	9760	0
430	20240426	122600	314821950	9760	9760	9760	9760	0
431	20240426	122500	314821950	9760	9760	9760	9760	10
432	20240426	122400	314724350	9760	9760	9760	9760	12
433	20240426	122300	314607230	9760	9760	9760	9760	5
434	20240426	122200	314558430	9720	9720	9720	9720	0
435	20240426	122100	314558430	9720	9760	9760	9720	165
436	20240426	122000	312952830	9780	9780	9780	9780	0
437	20240426	121900	312952830	9780	9780	9780	9780	0
438	20240426	121800	312952830	9780	9780	9780	9780	0
439	20240426	121700	312952830	9780	9780	9780	9780	0
440	20240426	121600	312952830	9780	9780	9780	9780	0
441	20240426	121500	312952830	9780	9780	9780	9780	1
442	20240426	121400	312943050	9750	9750	9750	9750	1
443	20240426	121300	312933300	9780	9780	9780	9780	0
444	20240426	121200	312933300	9780	9780	9780	9780	0
445	20240426	121100	312933300	9780	9780	9780	9780	0
446	20240426	121000	312933300	9780	9780	9780	9780	0
447	20240426	120900	312933300	9780	9780	9780	9780	0
448	20240426	120800	312933300	9780	9780	9780	9780	0
449	20240426	120700	312933300	9780	9780	9780	9780	0
450	20240426	120600	312933300	9780	9780	9780	9780	0
451	20240426	120500	312933300	9780	9780	9780	9780	0
452	20240426	120400	312933300	9780	9780	9780	9780	1
453	20240426	120300	312923520	9710	9710	9710	9710	0
454	20240426	120200	312923520	9710	9710	9710	9710	0
455	20240426	120100	312923520	9710	9710	9710	9710	0
456	20240426	120000	312923520	9710	9750	9750	9710	136
457	20240426	115900	311602640	9750	9750	9750	9750	0
458	20240426	115800	311602640	9750	9750	9750	9750	2
459	20240426	115700	311583140	9750	9750	9750	9750	0
460	20240426	115600	311583140	9750	9750	9750	9750	0
461	20240426	115500	311583140	9750	9760	9760	9730	146
462	20240426	115400	310161880	9800	9800	9800	9800	0
463	20240426	115300	310161880	9800	9800	9800	9800	0
464	20240426	115200	310161880	9800	9800	9800	9800	0
465	20240426	115100	310161880	9800	9800	9800	9800	0
466	20240426	115000	310161880	9800	9800	9800	9800	0
467	20240426	114900	310161880	9800	9800	9800	9800	0
468	20240426	114800	310161880	9800	9800	9800	9800	0
469	20240426	114700	310161880	9800	9800	9800	9800	0
470	20240426	114600	310161880	9800	9800	9800	9800	0
471	20240426	114500	310161880	9800	9800	9800	9800	0
472	20240426	114400	310161880	9800	9800	9800	9800	0
473	20240426	114300	310161880	9800	9800	9800	9800	0
474	20240426	114200	310161880	9800	9800	9800	9800	0
475	20240426	114100	310161880	9800	9740	9800	9730	300
476	20240426	114000	307241770	9730	9730	9730	9730	0
477	20240426	113900	307241770	9730	9720	9730	9720	200
478	20240426	113800	305296770	9720	9720	9720	9720	586
479	20240426	113700	299600850	9730	9730	9760	9730	145
480	20240426	113600	298188040	9720	9750	9750	9720	222
481	20240426	113500	296027180	9760	9770	9770	9760	3
482	20240426	113400	295997880	9800	9800	9800	9800	0
483	20240426	113300	295997880	9800	9800	9800	9800	0
484	20240426	113200	295997880	9800	9800	9800	9800	0
485	20240426	113100	295997880	9800	9800	9800	9800	0
486	20240426	113000	295997880	9800	9800	9800	9800	0
487	20240426	112900	295997880	9800	9800	9800	9800	0
488	20240426	112800	295997880	9800	9790	9800	9790	20
489	20240426	112700	295801890	9800	9800	9800	9800	0
490	20240426	112600	295801890	9800	9800	9800	9800	0
491	20240426	112500	295801890	9800	9800	9800	9800	15
492	20240426	112400	295654890	9810	9810	9810	9810	0
493	20240426	112300	295654890	9810	9810	9810	9810	0
494	20240426	112200	295654890	9810	9810	9810	9810	0
495	20240426	112100	295654890	9810	9810	9810	9810	0
496	20240426	112000	295654890	9810	9810	9810	9810	0
497	20240426	111900	295654890	9810	9810	9810	9810	0
498	20240426	111800	295654890	9810	9810	9810	9810	0
499	20240426	111700	295654890	9810	9800	9810	9800	400
500	20240426	111600	291730910	9810	9810	9810	9810	0
501	20240426	111500	291730910	9810	9810	9810	9810	0
502	20240426	111400	291730910	9810	9810	9810	9810	1
503	20240426	111300	291721100	9750	9750	9750	9750	200
504	20240426	111200	289771100	9750	9750	9750	9750	0
505	20240426	111100	289771100	9750	9760	9800	9750	603
506	20240426	111000	283890300	9760	9760	9760	9760	0
507	20240426	110900	283890300	9760	9760	9760	9760	0
508	20240426	110800	283890300	9760	9760	9760	9760	0
509	20240426	110700	283890300	9760	9760	9760	9760	0
510	20240426	110600	283890300	9760	9760	9760	9760	0
511	20240426	110500	283890300	9760	9760	9760	9760	0
512	20240426	110400	283890300	9760	9760	9760	9760	10
513	20240426	110300	283792700	9760	9760	9760	9760	1
514	20240426	110200	283782940	9760	9760	9760	9760	1000
515	20240426	110100	274022940	9760	9760	9760	9760	0
516	20240426	110000	274022940	9760	9760	9760	9760	0
517	20240426	105900	274022940	9760	9760	9760	9760	0
518	20240426	105800	274022940	9760	9760	9760	9760	0
519	20240426	105700	274022940	9760	9760	9760	9760	51
520	20240426	105600	273525180	9820	9820	9820	9820	0
521	20240426	105500	273525180	9820	9820	9820	9820	0
522	20240426	105400	273525180	9820	9820	9820	9820	1
523	20240426	105300	273515360	9800	9730	9800	9730	3743
524	20240426	105200	236855450	9710	9710	9710	9710	0
525	20240426	105100	236855450	9710	9710	9710	9710	0
526	20240426	105000	236855450	9710	9710	9710	9710	0
527	20240426	104900	236855450	9710	9720	9720	9710	350
528	20240426	104800	233456010	9780	9780	9780	9780	0
529	20240426	104700	233456010	9780	9780	9780	9780	1
530	20240426	104600	233446230	9720	9720	9720	9720	1
531	20240426	104500	233436510	9720	9720	9720	9720	3
532	20240426	104400	233407350	9720	9720	9720	9720	0
533	20240426	104300	233407350	9720	9720	9720	9720	0
534	20240426	104200	233407350	9720	9720	9720	9720	0
535	20240426	104100	233407350	9720	9720	9720	9720	50
536	20240426	104000	232921350	9720	9720	9720	9720	232
537	20240426	103900	230666310	9710	9710	9710	9710	2
538	20240426	103800	230646890	9710	9720	9720	9710	272
539	20240426	103700	228003060	9730	9740	9780	9730	195
540	20240426	103600	226104710	9740	9740	9740	9740	1
541	20240426	103500	226094970	9740	9740	9740	9740	1
542	20240426	103400	226085230	9740	9740	9740	9740	46
543	20240426	103300	225637190	9750	9750	9750	9750	38
544	20240426	103200	225266690	9750	9800	9800	9750	540
545	20240426	103100	219992690	9750	9750	9750	9750	232
546	20240426	103000	217730690	9750	9800	9800	9750	201
547	20240426	102900	215760940	9800	9800	9800	9800	0
548	20240426	102800	215760940	9800	9800	9800	9800	0
549	20240426	102700	215760940	9800	9800	9800	9800	0
550	20240426	102600	215760940	9800	9800	9800	9800	10
551	20240426	102500	215662940	9800	9800	9800	9800	67
552	20240426	102400	215006340	9800	9800	9800	9800	0
553	20240426	102300	215006340	9800	9760	9800	9760	5
554	20240426	102200	214957380	9800	9800	9800	9800	0
555	20240426	102100	214957380	9800	9800	9800	9800	0
556	20240426	102000	214957380	9800	9800	9800	9800	0
557	20240426	101900	214957380	9800	9790	9800	9790	41
558	20240426	101800	214555980	9800	9800	9800	9800	0
559	20240426	101700	214555980	9800	9800	9800	9800	0
560	20240426	101600	214555980	9800	9800	9800	9800	0
561	20240426	101500	214555980	9800	9800	9800	9800	0
562	20240426	101400	214555980	9800	9800	9800	9800	0
563	20240426	101300	214555980	9800	9740	9800	9740	4
564	20240426	101200	214516900	9800	9760	9820	9740	7
565	20240426	101100	214448500	9740	9760	9760	9740	1184
566	20240426	101000	202914920	9820	9820	9820	9820	0
567	20240426	100900	202914920	9820	9820	9820	9820	0
568	20240426	100800	202914920	9820	9820	9820	9820	0
569	20240426	100700	202914920	9820	9820	9820	9760	45
570	20240426	100600	202473160	9820	9820	9820	9820	69
571	20240426	100500	201795580	9820	9820	9820	9820	13
572	20240426	100400	201667920	9800	9800	9800	9800	103
573	20240426	100300	200658520	9820	9820	9820	9820	10
574	20240426	100200	200560320	9820	9820	9820	9820	0
575	20240426	100100	200560320	9820	9820	9820	9820	0
576	20240426	100000	200560320	9820	9800	9820	9800	11
577	20240426	095900	200452500	9840	9840	9840	9840	1
578	20240426	095800	200442660	9830	9810	9830	9810	713
579	20240426	095700	193438970	9810	9810	9810	9810	0
580	20240426	095600	193438970	9810	9800	9810	9800	71
581	20240426	095500	192742560	9770	9750	9770	9750	565
582	20240426	095400	187225100	9750	9730	9750	9730	101
583	20240426	095300	186242350	9720	9720	9720	9720	0
584	20240426	095200	186242350	9720	9710	9720	9710	2
585	20240426	095100	186222920	9700	9700	9700	9700	1
586	20240426	095000	186213220	9700	9760	9760	9700	5
587	20240426	094900	186164480	9760	9710	9760	9710	101
588	20240426	094800	185183720	9770	9770	9770	9770	5
589	20240426	094700	185134870	9770	9690	9770	9690	480
590	20240426	094600	180465670	9720	9670	9720	9670	3
591	20240426	094500	180436590	9670	9720	9720	9670	3
592	20240426	094400	180407530	9670	9690	9690	9670	1639
593	20240426	094300	164548790	9730	9730	9760	9690	1430
594	20240426	094200	150640240	9780	9780	9780	9780	0
595	20240426	094100	150640240	9780	9780	9780	9780	0
596	20240426	094000	150640240	9780	9770	9780	9770	174
597	20240426	093900	148939010	9780	9780	9780	9780	1
598	20240426	093800	148929230	9740	9810	9810	9740	303
599	20240426	093700	145976570	9760	9780	9780	9750	1462
600	20240426	093600	131705470	9760	9760	9760	9760	30
601	20240426	093500	131412670	9850	9770	9850	9770	892
602	20240426	093400	122656310	9770	9740	9770	9740	301
603	20240426	093300	119724540	9690	9720	9720	9690	2155
604	20240426	093200	98827330	9730	9740	9740	9730	150
605	20240426	093100	97367450	9770	9770	9770	9770	0
606	20240426	093000	97367450	9770	9770	9770	9770	0
607	20240426	092900	97367450	9770	9770	9770	9770	0
608	20240426	092800	97367450	9770	9770	9770	9770	15
609	20240426	092700	97220900	9780	9780	9780	9780	525
610	20240426	092600	92086400	9780	9780	9780	9780	1
611	20240426	092500	92076620	9830	9820	9830	9820	182
612	20240426	092400	90287770	9830	9790	9830	9780	178
613	20240426	092300	88545680	9790	9790	9790	9790	20
614	20240426	092200	88349880	9830	9830	9830	9830	1
615	20240426	092100	88340050	9790	9800	9820	9790	554
616	20240426	092000	82908560	9800	9800	9800	9800	0
617	20240426	091900	82908560	9800	9800	9800	9800	100
618	20240426	091800	81928560	9820	9720	9820	9720	13
619	20240426	091700	81801900	9700	9700	9700	9700	0
620	20240426	091600	81801900	9700	9840	9840	9700	244
621	20240426	091500	79421640	9870	9870	9870	9870	0
622	20240426	091400	79421640	9870	9870	9870	9870	1
623	20240426	091300	79411770	9780	9780	9780	9780	0
624	20240426	091200	79411770	9780	9740	9780	9740	874
625	20240426	091100	70871620	9760	9690	9760	9660	528
626	20240426	091000	65733060	9650	9740	9740	9650	1330
627	20240426	090900	52862960	9740	9760	9760	9740	436
628	20240426	090800	48612970	9780	9780	9790	9780	410
629	20240426	090700	44602970	9800	9820	9820	9800	672
630	20240426	090600	38014550	9880	9880	9880	9880	0
631	20240426	090500	38014550	9880	9880	9880	9880	197
632	20240426	090400	36068190	9890	9850	9890	9850	421
633	20240426	090300	31910900	9860	9800	9860	9800	311
634	20240426	090200	28854970	9800	9800	9800	9800	193
635	20240426	090100	26963570	9800	9800	9800	9800	608
636	20240426	090000	21005170	9800	9720	9830	9720	2155