KissMeData/212560/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	204000	906526100	9930	9930	9930	9930	1414
3	20240426	203900	906526100	9930	9930	9930	9930	0
4	20240426	203800	906526100	9930	9930	9930	9930	0
5	20240426	203700	906526100	9930	9930	9930	9930	0
6	20240426	203600	906526100	9930	9930	9930	9930	0
7	20240426	203500	906526100	9930	9930	9930	9930	0
8	20240426	203400	906526100	9930	9930	9930	9930	0
9	20240426	203300	906526100	9930	9930	9930	9930	0
10	20240426	203200	906526100	9930	9930	9930	9930	0
11	20240426	203100	906526100	9930	9930	9930	9930	0
12	20240426	203000	906526100	9930	9930	9930	9930	0
13	20240426	202900	906526100	9930	9930	9930	9930	0
14	20240426	202800	906526100	9930	9930	9930	9930	0
15	20240426	202700	906526100	9930	9930	9930	9930	0
16	20240426	202600	906526100	9930	9930	9930	9930	0
17	20240426	202500	906526100	9930	9930	9930	9930	0
18	20240426	202400	906526100	9930	9930	9930	9930	0
19	20240426	202300	906526100	9930	9930	9930	9930	0
20	20240426	202200	906526100	9930	9930	9930	9930	0
21	20240426	202100	906526100	9930	9930	9930	9930	0
22	20240426	202000	906526100	9930	9930	9930	9930	0
23	20240426	201900	906526100	9930	9930	9930	9930	0
24	20240426	201800	906526100	9930	9930	9930	9930	0
25	20240426	201700	906526100	9930	9930	9930	9930	0
26	20240426	201600	906526100	9930	9930	9930	9930	0
27	20240426	201500	906526100	9930	9930	9930	9930	0
28	20240426	201400	906526100	9930	9930	9930	9930	0
29	20240426	201300	906526100	9930	9930	9930	9930	0
30	20240426	201200	906526100	9930	9930	9930	9930	0
31	20240426	201100	906526100	9930	9930	9930	9930	0
32	20240426	201000	906526100	9930	9930	9930	9930	1414
33	20240426	200900	906526100	9930	9930	9930	9930	0
34	20240426	200800	906526100	9930	9930	9930	9930	0
35	20240426	200700	906526100	9930	9930	9930	9930	0
36	20240426	200600	906526100	9930	9930	9930	9930	0
37	20240426	200500	906526100	9930	9930	9930	9930	0
38	20240426	200400	906526100	9930	9930	9930	9930	0
39	20240426	200300	906526100	9930	9930	9930	9930	0
40	20240426	200200	906526100	9930	9930	9930	9930	0
41	20240426	200100	906526100	9930	9930	9930	9930	0
42	20240426	200000	906526100	9930	9930	9930	9930	0
43	20240426	195900	906526100	9930	9930	9930	9930	0
44	20240426	195800	906526100	9930	9930	9930	9930	0
45	20240426	195700	906526100	9930	9930	9930	9930	0
46	20240426	195600	906526100	9930	9930	9930	9930	0
47	20240426	195500	906526100	9930	9930	9930	9930	0
48	20240426	195400	906526100	9930	9930	9930	9930	0
49	20240426	195300	906526100	9930	9930	9930	9930	0
50	20240426	195200	906526100	9930	9930	9930	9930	0
51	20240426	195100	906526100	9930	9930	9930	9930	0
52	20240426	195000	906526100	9930	9930	9930	9930	0
53	20240426	194900	906526100	9930	9930	9930	9930	0
54	20240426	194800	906526100	9930	9930	9930	9930	0
55	20240426	194700	906526100	9930	9930	9930	9930	0
56	20240426	194600	906526100	9930	9930	9930	9930	0
57	20240426	194500	906526100	9930	9930	9930	9930	0
58	20240426	194400	906526100	9930	9930	9930	9930	0
59	20240426	194300	906526100	9930	9930	9930	9930	0
60	20240426	194200	906526100	9930	9930	9930	9930	0
61	20240426	194100	906526100	9930	9930	9930	9930	0
62	20240426	194000	906526100	9930	9930	9930	9930	1414
63	20240426	193900	906526100	9930	9930	9930	9930	0
64	20240426	193800	906526100	9930	9930	9930	9930	0
65	20240426	193700	906526100	9930	9930	9930	9930	0
66	20240426	193600	906526100	9930	9930	9930	9930	0
67	20240426	193500	906526100	9930	9930	9930	9930	0
68	20240426	193400	906526100	9930	9930	9930	9930	0
69	20240426	193300	906526100	9930	9930	9930	9930	0
70	20240426	193200	906526100	9930	9930	9930	9930	0
71	20240426	193100	906526100	9930	9930	9930	9930	0
72	20240426	193000	906526100	9930	9930	9930	9930	0
73	20240426	192900	906526100	9930	9930	9930	9930	0
74	20240426	192800	906526100	9930	9930	9930	9930	0
75	20240426	192700	906526100	9930	9930	9930	9930	0
76	20240426	192600	906526100	9930	9930	9930	9930	0
77	20240426	192500	906526100	9930	9930	9930	9930	0
78	20240426	192400	906526100	9930	9930	9930	9930	0
79	20240426	192300	906526100	9930	9930	9930	9930	0
80	20240426	192200	906526100	9930	9930	9930	9930	0
81	20240426	192100	906526100	9930	9930	9930	9930	0
82	20240426	192000	906526100	9930	9930	9930	9930	0
83	20240426	191900	906526100	9930	9930	9930	9930	0
84	20240426	191800	906526100	9930	9930	9930	9930	0
85	20240426	191700	906526100	9930	9930	9930	9930	0
86	20240426	191600	906526100	9930	9930	9930	9930	0
87	20240426	191500	906526100	9930	9930	9930	9930	0
88	20240426	191400	906526100	9930	9930	9930	9930	0
89	20240426	191300	906526100	9930	9930	9930	9930	0
90	20240426	191200	906526100	9930	9930	9930	9930	0
91	20240426	191100	906526100	9930	9930	9930	9930	0
92	20240426	191000	906526100	9930	9930	9930	9930	1414
93	20240426	190900	906526100	9930	9930	9930	9930	0
94	20240426	190800	906526100	9930	9930	9930	9930	0
95	20240426	190700	906526100	9930	9930	9930	9930	0
96	20240426	190600	906526100	9930	9930	9930	9930	0
97	20240426	190500	906526100	9930	9930	9930	9930	0
98	20240426	190400	906526100	9930	9930	9930	9930	0
99	20240426	190300	906526100	9930	9930	9930	9930	0
100	20240426	190200	906526100	9930	9930	9930	9930	0
101	20240426	190100	906526100	9930	9930	9930	9930	0
102	20240426	190000	906526100	9930	9930	9930	9930	0
103	20240426	185900	906526100	9930	9930	9930	9930	0
104	20240426	185800	906526100	9930	9930	9930	9930	0
105	20240426	185700	906526100	9930	9930	9930	9930	0
106	20240426	185600	906526100	9930	9930	9930	9930	0
107	20240426	185500	906526100	9930	9930	9930	9930	0
108	20240426	185400	906526100	9930	9930	9930	9930	0
109	20240426	185300	906526100	9930	9930	9930	9930	0
110	20240426	185200	906526100	9930	9930	9930	9930	0
111	20240426	185100	906526100	9930	9930	9930	9930	0
112	20240426	185000	906526100	9930	9930	9930	9930	0
113	20240426	184900	906526100	9930	9930	9930	9930	0
114	20240426	184800	906526100	9930	9930	9930	9930	0
115	20240426	184700	906526100	9930	9930	9930	9930	0
116	20240426	184600	906526100	9930	9930	9930	9930	0
117	20240426	184500	906526100	9930	9930	9930	9930	0
118	20240426	184400	906526100	9930	9930	9930	9930	0
119	20240426	184300	906526100	9930	9930	9930	9930	0
120	20240426	184200	906526100	9930	9930	9930	9930	0
121	20240426	184100	906526100	9930	9930	9930	9930	0
122	20240426	184000	906526100	9930	9930	9930	9930	1414
123	20240426	183900	906526100	9930	9930	9930	9930	0
124	20240426	183800	906526100	9930	9930	9930	9930	0
125	20240426	183700	906526100	9930	9930	9930	9930	0
126	20240426	183600	906526100	9930	9930	9930	9930	0
127	20240426	183500	906526100	9930	9930	9930	9930	0
128	20240426	183400	906526100	9930	9930	9930	9930	0
129	20240426	183300	906526100	9930	9930	9930	9930	0
130	20240426	183200	906526100	9930	9930	9930	9930	0
131	20240426	183100	906526100	9930	9930	9930	9930	0
132	20240426	183000	906526100	9930	9930	9930	9930	0
133	20240426	182900	906526100	9930	9930	9930	9930	0
134	20240426	182800	906526100	9930	9930	9930	9930	0
135	20240426	182700	906526100	9930	9930	9930	9930	0
136	20240426	182600	906526100	9930	9930	9930	9930	0
137	20240426	182500	906526100	9930	9930	9930	9930	0
138	20240426	182400	906526100	9930	9930	9930	9930	0
139	20240426	182300	906526100	9930	9930	9930	9930	0
140	20240426	182200	906526100	9930	9930	9930	9930	0
141	20240426	182100	906526100	9930	9930	9930	9930	0
142	20240426	182000	906526100	9930	9930	9930	9930	0
143	20240426	181900	906526100	9930	9930	9930	9930	0
144	20240426	181800	906526100	9930	9930	9930	9930	0
145	20240426	181700	906526100	9930	9930	9930	9930	0
146	20240426	181600	906526100	9930	9930	9930	9930	0
147	20240426	181500	906526100	9930	9930	9930	9930	0
148	20240426	181400	906526100	9930	9930	9930	9930	0
149	20240426	181300	906526100	9930	9930	9930	9930	0
150	20240426	181200	906526100	9930	9930	9930	9930	0
151	20240426	181100	906526100	9930	9930	9930	9930	0
152	20240426	181000	906526100	9930	9930	9930	9930	1414
153	20240426	180900	906526100	9930	9930	9930	9930	0
154	20240426	180800	906526100	9930	9930	9930	9930	0
155	20240426	180700	906526100	9930	9930	9930	9930	0
156	20240426	180600	906526100	9930	9930	9930	9930	0
157	20240426	180500	906526100	9930	9930	9930	9930	0
158	20240426	180400	906526100	9930	9930	9930	9930	0
159	20240426	180300	906526100	9930	9930	9930	9930	0
160	20240426	180200	906526100	9930	9930	9930	9930	0
161	20240426	180100	906526100	9930	9930	9930	9930	0
162	20240426	180000	906526100	9930	9930	9930	9930	0
163	20240426	175900	906526100	9930	9930	9930	9930	0
164	20240426	175800	906526100	9930	9930	9930	9930	0
165	20240426	175700	906526100	9930	9930	9930	9930	0
166	20240426	175600	906526100	9930	9930	9930	9930	0
167	20240426	175500	906526100	9930	9930	9930	9930	0
168	20240426	175400	906526100	9930	9930	9930	9930	0
169	20240426	175300	906526100	9930	9930	9930	9930	0
170	20240426	175200	906526100	9930	9930	9930	9930	0
171	20240426	175100	906526100	9930	9930	9930	9930	0
172	20240426	175000	906526100	9930	9930	9930	9930	0
173	20240426	174900	906526100	9930	9930	9930	9930	0
174	20240426	174800	906526100	9930	9930	9930	9930	0
175	20240426	174700	906526100	9930	9930	9930	9930	0
176	20240426	174600	906526100	9930	9930	9930	9930	0
177	20240426	174500	906526100	9930	9930	9930	9930	0
178	20240426	174400	906526100	9930	9930	9930	9930	0
179	20240426	174300	906526100	9930	9930	9930	9930	0
180	20240426	174200	906526100	9930	9930	9930	9930	0
181	20240426	174100	906526100	9930	9930	9930	9930	0
182	20240426	174000	906526100	9930	9930	9930	9930	1414
183	20240426	173900	906526100	9930	9930	9930	9930	0
184	20240426	173800	906526100	9930	9930	9930	9930	0
185	20240426	173700	906526100	9930	9930	9930	9930	0
186	20240426	173600	906526100	9930	9930	9930	9930	0
187	20240426	173500	906526100	9930	9930	9930	9930	0
188	20240426	173400	906526100	9930	9930	9930	9930	0
189	20240426	173300	906526100	9930	9930	9930	9930	0
190	20240426	173200	906526100	9930	9930	9930	9930	0
191	20240426	173100	906526100	9930	9930	9930	9930	0
192	20240426	173000	906526100	9930	9930	9930	9930	0
193	20240426	172900	906526100	9930	9930	9930	9930	0
194	20240426	172800	906526100	9930	9930	9930	9930	0
195	20240426	172700	906526100	9930	9930	9930	9930	0
196	20240426	172600	906526100	9930	9930	9930	9930	0
197	20240426	172500	906526100	9930	9930	9930	9930	0
198	20240426	172400	906526100	9930	9930	9930	9930	0
199	20240426	172300	906526100	9930	9930	9930	9930	0
200	20240426	172200	906526100	9930	9930	9930	9930	0
201	20240426	172100	906526100	9930	9930	9930	9930	0
202	20240426	172000	906526100	9930	9930	9930	9930	0
203	20240426	171900	906526100	9930	9930	9930	9930	0
204	20240426	171800	906526100	9930	9930	9930	9930	0
205	20240426	171700	906526100	9930	9930	9930	9930	0
206	20240426	171600	906526100	9930	9930	9930	9930	0
207	20240426	171500	906526100	9930	9930	9930	9930	0
208	20240426	171400	906526100	9930	9930	9930	9930	0
209	20240426	171300	906526100	9930	9930	9930	9930	0
210	20240426	171200	906526100	9930	9930	9930	9930	0
211	20240426	171100	906526100	9930	9930	9930	9930	0
212	20240426	171000	906526100	9930	9930	9930	9930	1414
213	20240426	170900	906526100	9930	9930	9930	9930	0
214	20240426	170800	906526100	9930	9930	9930	9930	0
215	20240426	170700	906526100	9930	9930	9930	9930	0
216	20240426	170600	906526100	9930	9930	9930	9930	0
217	20240426	170500	906526100	9930	9930	9930	9930	0
218	20240426	170400	906526100	9930	9930	9930	9930	0
219	20240426	170300	906526100	9930	9930	9930	9930	0
220	20240426	170200	906526100	9930	9930	9930	9930	0
221	20240426	170100	906526100	9930	9930	9930	9930	0
222	20240426	170000	906526100	9930	9930	9930	9930	0
223	20240426	165900	906526100	9930	9930	9930	9930	0
224	20240426	165800	906526100	9930	9930	9930	9930	0
225	20240426	165700	906526100	9930	9930	9930	9930	0
226	20240426	165600	906526100	9930	9930	9930	9930	0
227	20240426	165500	906526100	9930	9930	9930	9930	0
228	20240426	165400	906526100	9930	9930	9930	9930	0
229	20240426	165300	906526100	9930	9930	9930	9930	0
230	20240426	165200	906526100	9930	9930	9930	9930	0
231	20240426	165100	906526100	9930	9930	9930	9930	0
232	20240426	165000	906526100	9930	9930	9930	9930	0
233	20240426	164900	906526100	9930	9930	9930	9930	0
234	20240426	164800	906526100	9930	9930	9930	9930	0
235	20240426	164700	906526100	9930	9930	9930	9930	0
236	20240426	164600	906526100	9930	9930	9930	9930	0
237	20240426	164500	906526100	9930	9930	9930	9930	0
238	20240426	164400	906526100	9930	9930	9930	9930	0
239	20240426	164300	906526100	9930	9930	9930	9930	0
240	20240426	164200	906526100	9930	9930	9930	9930	0
241	20240426	164100	906526100	9930	9930	9930	9930	0
242	20240426	164000	906526100	9930	9930	9930	9930	1414
243	20240426	163900	906526100	9930	9930	9930	9930	0
244	20240426	163800	906526100	9930	9930	9930	9930	0
245	20240426	163700	906526100	9930	9930	9930	9930	0
246	20240426	163600	906526100	9930	9930	9930	9930	0
247	20240426	163500	906526100	9930	9930	9930	9930	0
248	20240426	163400	906526100	9930	9930	9930	9930	0
249	20240426	163300	906526100	9930	9930	9930	9930	0
250	20240426	163200	906526100	9930	9930	9930	9930	0
251	20240426	163100	906526100	9930	9930	9930	9930	0
252	20240426	163000	906526100	9930	9930	9930	9930	0
253	20240426	162900	906526100	9930	9930	9930	9930	0
254	20240426	162800	906526100	9930	9930	9930	9930	0
255	20240426	162700	906526100	9930	9930	9930	9930	0
256	20240426	162600	906526100	9930	9930	9930	9930	0
257	20240426	162500	906526100	9930	9930	9930	9930	0
258	20240426	162400	906526100	9930	9930	9930	9930	0
259	20240426	162300	906526100	9930	9930	9930	9930	0
260	20240426	162200	906526100	9930	9930	9930	9930	0
261	20240426	162100	906526100	9930	9930	9930	9930	0
262	20240426	162000	906526100	9930	9930	9930	9930	0
263	20240426	161900	906526100	9930	9930	9930	9930	0
264	20240426	161800	906526100	9930	9930	9930	9930	0
265	20240426	161700	906526100	9930	9930	9930	9930	0
266	20240426	161600	906526100	9930	9930	9930	9930	0
267	20240426	161500	906526100	9930	9930	9930	9930	0
268	20240426	161400	906526100	9930	9930	9930	9930	0
269	20240426	161300	906526100	9930	9930	9930	9930	0
270	20240426	161200	906526100	9930	9930	9930	9930	0
271	20240426	161100	906526100	9930	9930	9930	9930	0
272	20240426	161000	906526100	9930	9930	9930	9930	1414
273	20240426	160900	906526100	9930	9930	9930	9930	0
274	20240426	160800	906526100	9930	9930	9930	9930	0
275	20240426	160700	906526100	9930	9930	9930	9930	0
276	20240426	160600	906526100	9930	9930	9930	9930	0
277	20240426	160500	906526100	9930	9930	9930	9930	0
278	20240426	160400	906526100	9930	9930	9930	9930	0
279	20240426	160300	906526100	9930	9930	9930	9930	0
280	20240426	160200	906526100	9930	9930	9930	9930	0
281	20240426	160100	906526100	9930	9930	9930	9930	0
282	20240426	160000	906526100	9930	9930	9930	9930	0
283	20240426	155900	906526100	9930	9930	9930	9930	0
284	20240426	155800	906526100	9930	9930	9930	9930	0
285	20240426	155700	906526100	9930	9930	9930	9930	0
286	20240426	155600	906526100	9930	9930	9930	9930	0
287	20240426	155500	906526100	9930	9930	9930	9930	0
288	20240426	155400	906526100	9930	9930	9930	9930	0
289	20240426	155300	906526100	9930	9930	9930	9930	0
290	20240426	155200	906526100	9930	9930	9930	9930	0
291	20240426	155100	906526100	9930	9930	9930	9930	0
292	20240426	155000	906526100	9930	9930	9930	9930	0
293	20240426	154900	906526100	9930	9930	9930	9930	0
294	20240426	154800	906526100	9930	9930	9930	9930	0
295	20240426	154700	906526100	9930	9930	9930	9930	0
296	20240426	154600	906526100	9930	9930	9930	9930	0
297	20240426	154500	906526100	9930	9930	9930	9930	0
298	20240426	154400	906526100	9930	9930	9930	9930	0
299	20240426	154300	906526100	9930	9930	9930	9930	0
300	20240426	154200	906526100	9930	9930	9930	9930	0
301	20240426	154100	906526100	9930	9930	9930	9930	0
302	20240426	154000	906526100	9930	9930	9930	9930	1414
303	20240426	153900	906526100	9930	9930	9930	9930	0
304	20240426	153800	906526100	9930	9930	9930	9930	0
305	20240426	153700	906526100	9930	9930	9930	9930	0
306	20240426	153600	906526100	9930	9930	9930	9930	0
307	20240426	153500	906526100	9930	9930	9930	9930	0
308	20240426	153400	906526100	9930	9930	9930	9930	0
309	20240426	153300	906526100	9930	9930	9930	9930	0
310	20240426	153200	906526100	9930	9930	9930	9930	0
311	20240426	153100	906526100	9930	9930	9930	9930	0
312	20240426	153000	906526100	9930	9930	9930	9930	1414
313	20240426	152900	892485080	9930	9930	9930	9930	0
314	20240426	152800	892485080	9930	9930	9930	9930	0
315	20240426	152700	892485080	9930	9930	9930	9930	0
316	20240426	152600	892485080	9930	9930	9930	9930	0
317	20240426	152500	892485080	9930	9930	9930	9930	0
318	20240426	152400	892485080	9930	9930	9930	9930	0
319	20240426	152300	892485080	9930	9930	9930	9930	0
320	20240426	152200	892485080	9930	9930	9930	9930	0
321	20240426	152100	892485080	9930	9930	9930	9930	0
322	20240426	152000	892485080	9930	9930	9930	9930	0
323	20240426	151900	892485080	9930	9930	9930	9930	0
324	20240426	151800	892485080	9930	9930	9930	9930	0
325	20240426	151700	892485080	9930	9930	9930	9880	301
326	20240426	151600	889508980	9940	9940	9940	9940	0
327	20240426	151500	889508980	9940	9940	9940	9940	80
328	20240426	151400	888713780	9940	9930	9940	9930	58
329	20240426	151300	888137340	9930	9930	9930	9930	0
330	20240426	151200	888137340	9930	9930	9930	9930	0
331	20240426	151100	888137340	9930	9930	9930	9930	0
332	20240426	151000	888137340	9930	9930	9930	9930	501
333	20240426	150900	883162410	9900	9900	9900	9900	0
334	20240426	150800	883162410	9900	9900	9900	9900	180
335	20240426	150700	881380410	9900	9860	9900	9860	3
336	20240426	150600	881350790	9860	9870	9870	9860	910
337	20240426	150500	872373250	9930	9920	9930	9870	595
338	20240426	150400	866490340	9870	9900	9900	9870	580
339	20240426	150300	860759060	9920	9920	9920	9920	0
340	20240426	150200	860759060	9920	9920	9920	9920	1
341	20240426	150100	860749140	9920	9920	9920	9920	3
342	20240426	150000	860719380	9930	9930	9930	9930	0
343	20240426	145900	860719380	9930	9930	9930	9930	0
344	20240426	145800	860719380	9930	9930	9930	9930	100
345	20240426	145700	859726380	9930	9930	9930	9930	0
346	20240426	145600	859726380	9930	9930	9930	9930	0
347	20240426	145500	859726380	9930	9930	9930	9930	0
348	20240426	145400	859726380	9930	9930	9930	9930	0
349	20240426	145300	859726380	9930	9900	9930	9880	182
350	20240426	145200	857928110	9880	9950	9950	9880	503
351	20240426	145100	852954850	9950	9950	9950	9950	1
352	20240426	145000	852944900	9910	9910	9910	9910	0
353	20240426	144900	852944900	9910	9910	9910	9910	294
354	20240426	144800	850031360	9900	9940	9940	9900	33
355	20240426	144700	849704350	9960	9960	9960	9960	0
356	20240426	144600	849704350	9960	9960	9960	9960	1
357	20240426	144500	849694390	9960	9960	9960	9960	0
358	20240426	144400	849694390	9960	9960	9960	9960	0
359	20240426	144300	849694390	9960	9960	9960	9960	167
360	20240426	144200	848031070	9960	9960	9960	9960	0
361	20240426	144100	848031070	9960	9940	9960	9940	2
362	20240426	144000	848011170	9940	9940	9940	9940	0
363	20240426	143900	848011170	9940	9940	9940	9940	0
364	20240426	143800	848011170	9940	9940	9940	9940	0
365	20240426	143700	848011170	9940	9930	9940	9930	80
366	20240426	143600	847216060	9940	9940	9940	9940	1
367	20240426	143500	847206120	9940	9950	9950	9940	15
368	20240426	143400	847056880	9940	9940	9940	9940	1
369	20240426	143300	847046940	9950	9950	9950	9950	0
370	20240426	143200	847046940	9950	9970	9970	9950	500
371	20240426	143100	842066940	9980	9980	9980	9980	30
372	20240426	143000	841767540	10000	10000	10000	10000	0
373	20240426	142900	841767540	10000	10000	10000	10000	0
374	20240426	142800	841767540	10000	10000	10000	10000	0
375	20240426	142700	841767540	10000	10000	10000	10000	4
376	20240426	142600	841727540	10020	10020	10020	10020	0
377	20240426	142500	841727540	10020	10020	10020	10020	0
378	20240426	142400	841727540	10020	10020	10020	10020	0
379	20240426	142300	841727540	10020	10020	10020	10020	0
380	20240426	142200	841727540	10020	10020	10020	10020	2
381	20240426	142100	841707500	10020	10020	10020	10020	3
382	20240426	142000	841677440	10030	10030	10030	10030	0
383	20240426	141900	841677440	10030	9900	10030	9900	1162
384	20240426	141800	830116290	9890	9890	9890	9890	0
385	20240426	141700	830116290	9890	9890	9890	9890	1
386	20240426	141600	830106400	9890	9890	9890	9890	0
387	20240426	141500	830106400	9890	9890	9890	9890	31
388	20240426	141400	829799810	9900	9900	9900	9900	0
389	20240426	141300	829799810	9900	9900	9900	9900	0
390	20240426	141200	829799810	9900	9900	9900	9900	100
391	20240426	141100	828809810	9900	9900	9900	9900	1
392	20240426	141000	828799910	9900	9900	9900	9900	0
393	20240426	140900	828799910	9900	9900	9900	9900	5
394	20240426	140800	828750410	9900	9900	9900	9900	0
395	20240426	140700	828750410	9900	9900	9900	9900	0
396	20240426	140600	828750410	9900	9900	9900	9900	0
397	20240426	140500	828750410	9900	9900	9900	9900	0
398	20240426	140400	828750410	9900	9860	9900	9860	4
399	20240426	140300	828710890	9880	9860	9880	9860	97
400	20240426	140200	827753170	9860	9860	9860	9860	0
401	20240426	140100	827753170	9860	9860	9860	9860	2
402	20240426	140000	827733450	9860	9860	9860	9860	8
403	20240426	135900	827654570	9860	9860	9860	9860	0
404	20240426	135800	827654570	9860	9870	9870	9860	176
405	20240426	135700	825919110	9870	9870	9870	9870	5
406	20240426	135600	825869760	9870	9870	9870	9870	145
407	20240426	135500	824438610	9880	9880	9880	9880	1
408	20240426	135400	824428730	9870	9900	9900	9870	50
409	20240426	135300	823934700	9900	9900	9900	9900	1
410	20240426	135200	823924800	9900	9900	9900	9900	73
411	20240426	135100	823202100	9900	9910	9910	9900	18
412	20240426	135000	823023730	9910	9910	9910	9910	0
413	20240426	134900	823023730	9910	9910	9910	9910	0
414	20240426	134800	823023730	9910	9870	9910	9870	4
415	20240426	134700	822984130	9890	9880	9890	9880	50
416	20240426	134600	822489640	9880	9870	9880	9870	189
417	20240426	134500	820622340	9870	9870	9870	9870	19
418	20240426	134400	820434810	9880	9880	9880	9880	101
419	20240426	134300	819436930	9860	9880	9880	9860	244
420	20240426	134200	817030320	9870	9870	9870	9870	0
421	20240426	134100	817030320	9870	9870	9870	9870	0
422	20240426	134000	817030320	9870	9870	9870	9870	0
423	20240426	133900	817030320	9870	9870	9870	9870	0
424	20240426	133800	817030320	9870	9870	9870	9870	0
425	20240426	133700	817030320	9870	9870	9870	9870	0
426	20240426	133600	817030320	9870	9870	9870	9870	0
427	20240426	133500	817030320	9870	9870	9870	9870	179
428	20240426	133400	815263590	9890	9890	9890	9890	0
429	20240426	133300	815263590	9890	9890	9890	9890	0
430	20240426	133200	815263590	9890	9890	9890	9890	0
431	20240426	133100	815263590	9890	9890	9890	9890	0
432	20240426	133000	815263590	9890	9890	9890	9890	0
433	20240426	132900	815263590	9890	9880	9890	9870	103
434	20240426	132800	814246080	9890	9890	9890	9890	0
435	20240426	132700	814246080	9890	9890	9890	9890	0
436	20240426	132600	814246080	9890	9890	9890	9890	0
437	20240426	132500	814246080	9890	9890	9890	9890	0
438	20240426	132400	814246080	9890	9890	9890	9890	0
439	20240426	132300	814246080	9890	9890	9890	9890	58
440	20240426	132200	813672460	9910	9910	9910	9910	0
441	20240426	132100	813672460	9910	9910	9910	9910	5
442	20240426	132000	813622910	9910	9910	9910	9910	0
443	20240426	131900	813622910	9910	9910	9910	9910	0
444	20240426	131800	813622910	9910	9890	9910	9890	3
445	20240426	131700	813593220	9890	9890	9890	9890	0
446	20240426	131600	813593220	9890	9890	9890	9890	0
447	20240426	131500	813593220	9890	9890	9890	9890	0
448	20240426	131400	813593220	9890	9890	9890	9890	5
449	20240426	131300	813543770	9900	9900	9900	9900	0
450	20240426	131200	813543770	9900	9900	9900	9900	211
451	20240426	131100	811454870	9900	9900	9900	9900	0
452	20240426	131000	811454870	9900	9900	9900	9900	5
453	20240426	130900	811405370	9910	9910	9910	9910	0
454	20240426	130800	811405370	9910	9910	9910	9910	0
455	20240426	130700	811405370	9910	9910	9910	9910	0
456	20240426	130600	811405370	9910	9910	9910	9910	0
457	20240426	130500	811405370	9910	9910	9910	9910	0
458	20240426	130400	811405370	9910	9910	9910	9910	0
459	20240426	130300	811405370	9910	9910	9910	9910	0
460	20240426	130200	811405370	9910	9910	9910	9910	2
461	20240426	130100	811385550	9920	9920	9920	9920	0
462	20240426	130000	811385550	9920	9920	9920	9920	0
463	20240426	125900	811385550	9920	9920	9920	9920	0
464	20240426	125800	811385550	9920	9920	9920	9920	0
465	20240426	125700	811385550	9920	9920	9920	9920	0
466	20240426	125600	811385550	9920	9920	9920	9920	1
467	20240426	125500	811375630	9890	9900	9900	9890	26
468	20240426	125400	811118440	9940	9940	9940	9940	0
469	20240426	125300	811118440	9940	9940	9940	9940	0
470	20240426	125200	811118440	9940	9940	9940	9940	4
471	20240426	125100	811078680	9950	9950	9950	9950	0
472	20240426	125000	811078680	9950	9950	9950	9950	0
473	20240426	124900	811078680	9950	9950	9950	9950	0
474	20240426	124800	811078680	9950	9950	9950	9950	0
475	20240426	124700	811078680	9950	9950	9950	9950	0
476	20240426	124600	811078680	9950	9950	9950	9950	0
477	20240426	124500	811078680	9950	9950	9950	9950	0
478	20240426	124400	811078680	9950	9950	9950	9950	0
479	20240426	124300	811078680	9950	9950	9950	9950	0
480	20240426	124200	811078680	9950	9950	9950	9950	3
481	20240426	124100	811048830	9950	9950	9950	9950	0
482	20240426	124000	811048830	9950	9950	9950	9950	0
483	20240426	123900	811048830	9950	9950	9950	9950	0
484	20240426	123800	811048830	9950	9950	9950	9950	0
485	20240426	123700	811048830	9950	9950	9950	9950	0
486	20240426	123600	811048830	9950	9950	9950	9950	0
487	20240426	123500	811048830	9950	9920	9950	9900	4
488	20240426	123400	811009150	9950	9950	9950	9950	0
489	20240426	123300	811009150	9950	9950	9950	9950	0
490	20240426	123200	811009150	9950	9950	9950	9950	0
491	20240426	123100	811009150	9950	9950	9950	9950	0
492	20240426	123000	811009150	9950	9950	9950	9950	4
493	20240426	122900	810969350	9950	9950	9950	9950	3
494	20240426	122800	810939500	9900	9900	9900	9900	36
495	20240426	122700	810583100	9900	9900	9900	9900	0
496	20240426	122600	810583100	9900	9900	9900	9900	0
497	20240426	122500	810583100	9900	9930	9950	9900	134
498	20240426	122400	809255990	9940	9940	9940	9940	0
499	20240426	122300	809255990	9940	9940	9940	9940	0
500	20240426	122200	809255990	9940	9940	9940	9940	12
501	20240426	122100	809136710	9950	9950	9950	9950	0
502	20240426	122000	809136710	9950	9950	9950	9950	0
503	20240426	121900	809136710	9950	9950	9950	9950	1
504	20240426	121800	809126760	9950	9950	9950	9950	0
505	20240426	121700	809126760	9950	9950	9950	9950	0
506	20240426	121600	809126760	9950	9950	9950	9950	0
507	20240426	121500	809126760	9950	9950	9950	9950	0
508	20240426	121400	809126760	9950	9950	9950	9950	0
509	20240426	121300	809126760	9950	9950	9950	9950	0
510	20240426	121200	809126760	9950	9950	9950	9950	0
511	20240426	121100	809126760	9950	9950	9950	9950	0
512	20240426	121000	809126760	9950	9950	9950	9950	0
513	20240426	120900	809126760	9950	9950	9950	9950	0
514	20240426	120800	809126760	9950	9950	9950	9950	0
515	20240426	120700	809126760	9950	9950	9950	9950	0
516	20240426	120600	809126760	9950	9950	9950	9950	0
517	20240426	120500	809126760	9950	9950	9950	9950	1
518	20240426	120400	809116810	9960	9960	9960	9960	0
519	20240426	120300	809116810	9960	9960	9960	9960	0
520	20240426	120200	809116810	9960	9960	9960	9960	0
521	20240426	120100	809116810	9960	9960	9960	9960	0
522	20240426	120000	809116810	9960	9960	9960	9960	2
523	20240426	115900	809096890	9960	9960	9960	9960	0
524	20240426	115800	809096890	9960	9960	9960	9960	0
525	20240426	115700	809096890	9960	9960	9960	9960	0
526	20240426	115600	809096890	9960	9960	9960	9960	0
527	20240426	115500	809096890	9960	9960	9960	9960	0
528	20240426	115400	809096890	9960	9960	9960	9960	0
529	20240426	115300	809096890	9960	9960	9960	9960	0
530	20240426	115200	809096890	9960	9960	9960	9960	0
531	20240426	115100	809096890	9960	9960	9960	9960	0
532	20240426	115000	809096890	9960	9960	9960	9960	1
533	20240426	114900	809086930	9970	9990	9990	9970	3
534	20240426	114800	809056990	10000	9990	10000	9990	150
535	20240426	114700	807557490	10000	10000	10000	10000	0
536	20240426	114600	807557490	10000	10000	10000	10000	0
537	20240426	114500	807557490	10000	10030	10030	10000	981
538	20240426	114400	797718090	10040	10040	10120	9950	753
539	20240426	114300	790157640	10040	9960	10040	9820	3777
540	20240426	114200	752780100	9990	10000	10000	9990	2
541	20240426	114100	752760110	10000	10000	10000	10000	0
542	20240426	114000	752760110	10000	10000	10000	10000	0
543	20240426	113900	752760110	10000	10000	10000	10000	0
544	20240426	113800	752760110	10000	10000	10000	10000	0
545	20240426	113700	752760110	10000	10000	10000	10000	0
546	20240426	113600	752760110	10000	10000	10000	10000	0
547	20240426	113500	752760110	10000	10000	10000	10000	0
548	20240426	113400	752760110	10000	10000	10000	10000	5
549	20240426	113300	752710110	10000	10000	10000	10000	0
550	20240426	113200	752710110	10000	10000	10000	10000	0
551	20240426	113100	752710110	10000	10000	10000	10000	0
552	20240426	113000	752710110	10000	10000	10000	10000	1000
553	20240426	112900	742710110	9970	9970	9970	9970	1000
554	20240426	112800	732740110	10030	10000	10030	10000	1001
555	20240426	112700	722730080	10000	10030	10030	10000	2000
556	20240426	112600	702700080	10010	10040	10040	10010	91
557	20240426	112500	701786500	9950	9960	10030	9940	2032
558	20240426	112400	681558210	10030	9940	10030	9930	3173
559	20240426	112300	649998520	9930	9930	9930	9930	900
560	20240426	112200	641061520	10030	10030	10030	10030	1000
561	20240426	112100	631031520	10030	10030	10030	10030	0
562	20240426	112000	631031520	10030	9960	10030	9960	3468
563	20240426	111900	596400250	9960	9960	9960	9960	0
564	20240426	111800	596400250	9960	9960	9960	9960	0
565	20240426	111700	596400250	9960	9950	9960	9950	62
566	20240426	111600	595783070	9940	9950	9950	9940	482
567	20240426	111500	590991890	9960	9940	9960	9940	211
568	20240426	111400	588894530	9950	9950	9950	9950	45
569	20240426	111300	588446780	9940	9940	9940	9940	0
570	20240426	111200	588446780	9940	9930	9940	9930	318
571	20240426	111100	585286250	9920	9920	9920	9920	7
572	20240426	111000	585216810	9920	9920	9920	9920	5
573	20240426	110900	585167210	9840	9850	9850	9840	183
574	20240426	110800	583364670	9930	9940	9940	9930	64
575	20240426	110700	582729120	9950	9940	9950	9850	145
576	20240426	110600	581299890	9980	9980	9980	9980	0
577	20240426	110500	581299890	9980	9980	9980	9980	143
578	20240426	110400	579872750	10000	10000	10000	10000	0
579	20240426	110300	579872750	10000	9950	10000	9950	57
580	20240426	110200	579305550	10010	10010	10010	10010	0
581	20240426	110100	579305550	10010	10010	10010	10010	0
582	20240426	110000	579305550	10010	10010	10010	10010	1
583	20240426	105900	579295540	10040	10040	10040	10040	0
584	20240426	105800	579295540	10040	9940	10040	9930	901
585	20240426	105700	570348450	10040	10040	10040	10040	1000
586	20240426	105600	560308450	10000	10000	10000	10000	757
587	20240426	105500	552738450	10000	10000	10000	10000	0
588	20240426	105400	552738450	10000	9990	10000	9990	100
589	20240426	105300	551738490	10000	10000	10000	10000	0
590	20240426	105200	551738490	10000	10000	10000	10000	48
591	20240426	105100	551258490	10000	10010	10010	10000	99
592	20240426	105000	550268390	10060	10060	10060	10060	60
593	20240426	104900	549664790	10100	10100	10100	10100	1136
594	20240426	104800	538191190	10130	10130	10130	10130	0
595	20240426	104700	538191190	10130	10130	10130	10130	0
596	20240426	104600	538191190	10130	10130	10130	10130	1902
597	20240426	104500	518923930	10140	10100	10140	10100	311
598	20240426	104400	515774790	10060	10040	10130	10040	1176
599	20240426	104300	503878590	10020	10100	10100	9760	4939
600	20240426	104200	454695800	10110	10140	10140	10110	1770
601	20240426	104100	436792100	10110	10140	10140	10110	700
602	20240426	104000	429713530	10140	10150	10150	10110	848
603	20240426	103900	421113490	10150	10180	10200	10150	2289
604	20240426	103800	397791810	10180	10080	10200	10060	3068
605	20240426	103700	366709390	10080	10000	10080	10000	2395
606	20240426	103600	342646540	10010	10010	10010	10010	143
607	20240426	103500	341215110	10000	9980	10000	9980	2651
608	20240426	103400	314720130	9950	9950	9950	9950	500
609	20240426	103300	309745130	9960	9940	9960	9920	945
610	20240426	103200	300370670	9970	9970	9970	9970	1
611	20240426	103100	300360700	9980	9970	9980	9970	101
612	20240426	103000	299353720	9980	9980	9980	9980	0
613	20240426	102900	299353720	9980	9980	9980	9980	0
614	20240426	102800	299353720	9980	9950	9980	9950	401
615	20240426	102700	295356060	9980	9980	9980	9980	0
616	20240426	102600	295356060	9980	9980	9980	9980	0
617	20240426	102500	295356060	9980	9980	9980	9980	0
618	20240426	102400	295356060	9980	9980	9980	9980	0
619	20240426	102300	295356060	9980	9980	9980	9980	0
620	20240426	102200	295356060	9980	9980	9980	9980	5
621	20240426	102100	295306160	9980	9980	9980	9980	2
622	20240426	102000	295286200	9980	9980	9980	9980	0
623	20240426	101900	295286200	9980	9980	9980	9980	1
624	20240426	101800	295276220	9980	9980	9980	9980	0
625	20240426	101700	295276220	9980	9930	9980	9920	14
626	20240426	101600	295137270	9980	9980	9980	9980	0
627	20240426	101500	295137270	9980	9980	9980	9980	0
628	20240426	101400	295137270	9980	9980	9980	9980	0
629	20240426	101300	295137270	9980	9950	9980	9950	1080
630	20240426	101200	284370510	9930	9950	9950	9930	1530
631	20240426	101100	269162270	9950	9960	9960	9950	397
632	20240426	101000	265212110	9980	9980	9980	9980	1
633	20240426	100900	265202130	9980	9980	9980	9980	1
634	20240426	100800	265192150	9960	9960	9960	9960	68
635	20240426	100700	264514870	9960	9960	9960	9960	133
636	20240426	100600	263190190	10000	10000	10000	10000	1
637	20240426	100500	263180190	9990	9990	9990	9990	906
638	20240426	100400	254129250	10000	10000	10000	10000	0
639	20240426	100300	254129250	10000	9990	10000	9990	2355
640	20240426	100200	230594250	9990	9990	9990	9990	0
641	20240426	100100	230594250	9990	9990	9990	9990	1
642	20240426	100000	230584260	9990	9990	9990	9990	0
643	20240426	095900	230584260	9990	9990	9990	9990	1
644	20240426	095800	230574270	10000	10000	10000	10000	0
645	20240426	095700	230574270	10000	10000	10000	10000	0
646	20240426	095600	230574270	10000	9970	10000	9960	4232
647	20240426	095500	188301870	9950	9950	9950	9950	0
648	20240426	095400	188301870	9950	9950	9950	9950	1000
649	20240426	095300	178351870	9970	9920	9970	9920	901
650	20240426	095200	169413900	9950	9970	9970	9950	1022
651	20240426	095100	159244760	9990	9990	9990	9990	0
652	20240426	095000	159244760	9990	9980	9990	9980	4
653	20240426	094900	159204830	9980	9980	9980	9980	0
654	20240426	094800	159204830	9980	9980	9980	9980	0
655	20240426	094700	159204830	9980	9970	9980	9970	202
656	20240426	094600	157190870	9980	9980	9980	9980	0
657	20240426	094500	157190870	9980	9970	9980	9970	1301
658	20240426	094400	144215900	9960	9890	9960	9890	409
659	20240426	094300	140166260	9900	9930	9930	9900	1543
660	20240426	094200	124890040	9970	9970	9970	9970	101
661	20240426	094100	123883070	9950	9950	9950	9950	50
662	20240426	094000	123385570	9950	9950	9950	9950	30
663	20240426	093900	123087070	9970	9950	9970	9950	1095
664	20240426	093800	112191030	9960	9960	9960	9960	0
665	20240426	093700	112191030	9960	9960	9960	9960	4
666	20240426	093600	112151190	9960	9960	9960	9960	1
667	20240426	093500	112141230	9980	9980	9980	9980	0
668	20240426	093400	112141230	9980	9980	9980	9980	0
669	20240426	093300	112141230	9980	9980	9980	9980	0
670	20240426	093200	112141230	9980	9980	9980	9980	269
671	20240426	093100	109456610	9980	9970	9980	9970	253
672	20240426	093000	106931680	9980	9970	9980	9970	308
673	20240426	092900	103860060	9970	9940	9970	9940	3
674	20240426	092800	103830180	9920	9920	9920	9920	10
675	20240426	092700	103730980	9920	9920	9920	9920	0
676	20240426	092600	103730980	9920	9920	9920	9920	0
677	20240426	092500	103730980	9920	9920	9920	9920	0
678	20240426	092400	103730980	9920	9920	9920	9920	123
679	20240426	092300	102510820	9920	9920	9920	9920	1
680	20240426	092200	102500900	9910	9910	9910	9910	174
681	20240426	092100	100776560	9910	9910	9910	9910	11
682	20240426	092000	100667550	9900	9900	9900	9890	843
683	20240426	091900	92321870	9910	9910	9910	9910	0
684	20240426	091800	92321870	9910	9910	9910	9910	0
685	20240426	091700	92321870	9910	9900	9910	9900	219
686	20240426	091600	90153270	9900	9900	9900	9900	0
687	20240426	091500	90153270	9900	9900	9900	9900	980
688	20240426	091400	80451270	9870	9870	9870	9870	96
689	20240426	091300	79503750	9880	9880	9880	9880	1
690	20240426	091200	79493870	9820	9850	9850	9820	586
691	20240426	091100	73733840	9850	9850	9850	9850	0
692	20240426	091000	73733840	9850	9870	9870	9850	456
693	20240426	090900	69238570	9900	9900	9900	9900	0
694	20240426	090800	69238570	9900	9880	9900	9870	445
695	20240426	090700	64845000	9910	9910	9910	9910	0
696	20240426	090600	64845000	9910	9870	9910	9870	180
697	20240426	090500	63067200	9950	9990	9990	9870	3718
698	20240426	090400	26165420	10000	10000	10000	10000	6
699	20240426	090300	26105420	10030	9970	10030	9970	935
700	20240426	090200	16763140	9980	9980	10030	9970	498
701	20240426	090100	11792980	10040	9940	10040	9940	807
702	20240426	090000	3724020	9920	9840	9920	9840	377