KissMeData/005010/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	184400	573474660	4465	4465	4465	4465	2144
3	20240426	184300	573474660	4465	4465	4465	4465	0
4	20240426	184200	573474660	4465	4465	4465	4465	0
5	20240426	184100	573474660	4465	4465	4465	4465	0
6	20240426	184000	573474660	4465	4465	4465	4465	0
7	20240426	183900	573474660	4465	4465	4465	4465	0
8	20240426	183800	573474660	4465	4465	4465	4465	0
9	20240426	183700	573474660	4465	4465	4465	4465	0
10	20240426	183600	573474660	4465	4465	4465	4465	0
11	20240426	183500	573474660	4465	4465	4465	4465	0
12	20240426	183400	573474660	4465	4465	4465	4465	0
13	20240426	183300	573474660	4465	4465	4465	4465	0
14	20240426	183200	573474660	4465	4465	4465	4465	0
15	20240426	183100	573474660	4465	4465	4465	4465	0
16	20240426	183000	573474660	4465	4465	4465	4465	0
17	20240426	182900	573474660	4465	4465	4465	4465	0
18	20240426	182800	573474660	4465	4465	4465	4465	0
19	20240426	182700	573474660	4465	4465	4465	4465	0
20	20240426	182600	573474660	4465	4465	4465	4465	0
21	20240426	182500	573474660	4465	4465	4465	4465	0
22	20240426	182400	573474660	4465	4465	4465	4465	0
23	20240426	182300	573474660	4465	4465	4465	4465	0
24	20240426	182200	573474660	4465	4465	4465	4465	0
25	20240426	182100	573474660	4465	4465	4465	4465	0
26	20240426	182000	573474660	4465	4465	4465	4465	0
27	20240426	181900	573474660	4465	4465	4465	4465	0
28	20240426	181800	573474660	4465	4465	4465	4465	0
29	20240426	181700	573474660	4465	4465	4465	4465	0
30	20240426	181600	573474660	4465	4465	4465	4465	0
31	20240426	181500	573474660	4465	4465	4465	4465	0
32	20240426	181400	573474660	4465	4465	4465	4465	2144
33	20240426	181300	573474660	4465	4465	4465	4465	0
34	20240426	181200	573474660	4465	4465	4465	4465	0
35	20240426	181100	573474660	4465	4465	4465	4465	0
36	20240426	181000	573474660	4465	4465	4465	4465	0
37	20240426	180900	573474660	4465	4465	4465	4465	0
38	20240426	180800	573474660	4465	4465	4465	4465	0
39	20240426	180700	573474660	4465	4465	4465	4465	0
40	20240426	180600	573474660	4465	4465	4465	4465	0
41	20240426	180500	573474660	4465	4465	4465	4465	0
42	20240426	180400	573474660	4465	4465	4465	4465	0
43	20240426	180300	573474660	4465	4465	4465	4465	0
44	20240426	180200	573474660	4465	4465	4465	4465	0
45	20240426	180100	573474660	4465	4465	4465	4465	0
46	20240426	180000	573474660	4465	4465	4465	4465	0
47	20240426	175900	573474660	4465	4465	4465	4465	0
48	20240426	175800	573474660	4465	4465	4465	4465	0
49	20240426	175700	573474660	4465	4465	4465	4465	0
50	20240426	175600	573474660	4465	4465	4465	4465	0
51	20240426	175500	573474660	4465	4465	4465	4465	0
52	20240426	175400	573474660	4465	4465	4465	4465	0
53	20240426	175300	573474660	4465	4465	4465	4465	0
54	20240426	175200	573474660	4465	4465	4465	4465	0
55	20240426	175100	573474660	4465	4465	4465	4465	0
56	20240426	175000	573474660	4465	4465	4465	4465	0
57	20240426	174900	573474660	4465	4465	4465	4465	0
58	20240426	174800	573474660	4465	4465	4465	4465	0
59	20240426	174700	573474660	4465	4465	4465	4465	0
60	20240426	174600	573474660	4465	4465	4465	4465	0
61	20240426	174500	573474660	4465	4465	4465	4465	0
62	20240426	174400	573474660	4465	4465	4465	4465	2144
63	20240426	174300	573474660	4465	4465	4465	4465	0
64	20240426	174200	573474660	4465	4465	4465	4465	0
65	20240426	174100	573474660	4465	4465	4465	4465	0
66	20240426	174000	573474660	4465	4465	4465	4465	0
67	20240426	173900	573474660	4465	4465	4465	4465	0
68	20240426	173800	573474660	4465	4465	4465	4465	0
69	20240426	173700	573474660	4465	4465	4465	4465	0
70	20240426	173600	573474660	4465	4465	4465	4465	0
71	20240426	173500	573474660	4465	4465	4465	4465	0
72	20240426	173400	573474660	4465	4465	4465	4465	0
73	20240426	173300	573474660	4465	4465	4465	4465	0
74	20240426	173200	573474660	4465	4465	4465	4465	0
75	20240426	173100	573474660	4465	4465	4465	4465	0
76	20240426	173000	573474660	4465	4465	4465	4465	0
77	20240426	172900	573474660	4465	4465	4465	4465	0
78	20240426	172800	573474660	4465	4465	4465	4465	0
79	20240426	172700	573474660	4465	4465	4465	4465	0
80	20240426	172600	573474660	4465	4465	4465	4465	0
81	20240426	172500	573474660	4465	4465	4465	4465	0
82	20240426	172400	573474660	4465	4465	4465	4465	0
83	20240426	172300	573474660	4465	4465	4465	4465	0
84	20240426	172200	573474660	4465	4465	4465	4465	0
85	20240426	172100	573474660	4465	4465	4465	4465	0
86	20240426	172000	573474660	4465	4465	4465	4465	0
87	20240426	171900	573474660	4465	4465	4465	4465	0
88	20240426	171800	573474660	4465	4465	4465	4465	0
89	20240426	171700	573474660	4465	4465	4465	4465	0
90	20240426	171600	573474660	4465	4465	4465	4465	0
91	20240426	171500	573474660	4465	4465	4465	4465	0
92	20240426	171400	573474660	4465	4465	4465	4465	2144
93	20240426	171300	573474660	4465	4465	4465	4465	0
94	20240426	171200	573474660	4465	4465	4465	4465	0
95	20240426	171100	573474660	4465	4465	4465	4465	0
96	20240426	171000	573474660	4465	4465	4465	4465	0
97	20240426	170900	573474660	4465	4465	4465	4465	0
98	20240426	170800	573474660	4465	4465	4465	4465	0
99	20240426	170700	573474660	4465	4465	4465	4465	0
100	20240426	170600	573474660	4465	4465	4465	4465	0
101	20240426	170500	573474660	4465	4465	4465	4465	0
102	20240426	170400	573474660	4465	4465	4465	4465	0
103	20240426	170300	573474660	4465	4465	4465	4465	0
104	20240426	170200	573474660	4465	4465	4465	4465	0
105	20240426	170100	573474660	4465	4465	4465	4465	0
106	20240426	170000	573474660	4465	4465	4465	4465	0
107	20240426	165900	573474660	4465	4465	4465	4465	0
108	20240426	165800	573474660	4465	4465	4465	4465	0
109	20240426	165700	573474660	4465	4465	4465	4465	0
110	20240426	165600	573474660	4465	4465	4465	4465	0
111	20240426	165500	573474660	4465	4465	4465	4465	0
112	20240426	165400	573474660	4465	4465	4465	4465	0
113	20240426	165300	573474660	4465	4465	4465	4465	0
114	20240426	165200	573474660	4465	4465	4465	4465	0
115	20240426	165100	573474660	4465	4465	4465	4465	0
116	20240426	165000	573474660	4465	4465	4465	4465	0
117	20240426	164900	573474660	4465	4465	4465	4465	0
118	20240426	164800	573474660	4465	4465	4465	4465	0
119	20240426	164700	573474660	4465	4465	4465	4465	0
120	20240426	164600	573474660	4465	4465	4465	4465	0
121	20240426	164500	573474660	4465	4465	4465	4465	0
122	20240426	164400	573474660	4465	4465	4465	4465	2144
123	20240426	164300	573474660	4465	4465	4465	4465	0
124	20240426	164200	573474660	4465	4465	4465	4465	0
125	20240426	164100	573474660	4465	4465	4465	4465	0
126	20240426	164000	573474660	4465	4465	4465	4465	0
127	20240426	163900	573474660	4465	4465	4465	4465	0
128	20240426	163800	573474660	4465	4465	4465	4465	0
129	20240426	163700	573474660	4465	4465	4465	4465	0
130	20240426	163600	573474660	4465	4465	4465	4465	0
131	20240426	163500	573474660	4465	4465	4465	4465	0
132	20240426	163400	573474660	4465	4465	4465	4465	0
133	20240426	163300	573474660	4465	4465	4465	4465	0
134	20240426	163200	573474660	4465	4465	4465	4465	0
135	20240426	163100	573474660	4465	4465	4465	4465	0
136	20240426	163000	573474660	4465	4465	4465	4465	0
137	20240426	162900	573474660	4465	4465	4465	4465	0
138	20240426	162800	573474660	4465	4465	4465	4465	0
139	20240426	162700	573474660	4465	4465	4465	4465	0
140	20240426	162600	573474660	4465	4465	4465	4465	0
141	20240426	162500	573474660	4465	4465	4465	4465	0
142	20240426	162400	573474660	4465	4465	4465	4465	0
143	20240426	162300	573474660	4465	4465	4465	4465	0
144	20240426	162200	573474660	4465	4465	4465	4465	0
145	20240426	162100	573474660	4465	4465	4465	4465	0
146	20240426	162000	573474660	4465	4465	4465	4465	0
147	20240426	161900	573474660	4465	4465	4465	4465	0
148	20240426	161800	573474660	4465	4465	4465	4465	0
149	20240426	161700	573474660	4465	4465	4465	4465	0
150	20240426	161600	573474660	4465	4465	4465	4465	0
151	20240426	161500	573474660	4465	4465	4465	4465	0
152	20240426	161400	573474660	4465	4465	4465	4465	2144
153	20240426	161300	573474660	4465	4465	4465	4465	0
154	20240426	161200	573474660	4465	4465	4465	4465	0
155	20240426	161100	573474660	4465	4465	4465	4465	0
156	20240426	161000	573474660	4465	4465	4465	4465	0
157	20240426	160900	573474660	4465	4465	4465	4465	0
158	20240426	160800	573474660	4465	4465	4465	4465	0
159	20240426	160700	573474660	4465	4465	4465	4465	0
160	20240426	160600	573474660	4465	4465	4465	4465	0
161	20240426	160500	573474660	4465	4465	4465	4465	0
162	20240426	160400	573474660	4465	4465	4465	4465	0
163	20240426	160300	573474660	4465	4465	4465	4465	0
164	20240426	160200	573474660	4465	4465	4465	4465	0
165	20240426	160100	573474660	4465	4465	4465	4465	0
166	20240426	160000	573474660	4465	4465	4465	4465	0
167	20240426	155900	573474660	4465	4465	4465	4465	0
168	20240426	155800	573474660	4465	4465	4465	4465	0
169	20240426	155700	573474660	4465	4465	4465	4465	0
170	20240426	155600	573474660	4465	4465	4465	4465	0
171	20240426	155500	573474660	4465	4465	4465	4465	0
172	20240426	155400	573474660	4465	4465	4465	4465	0
173	20240426	155300	573474660	4465	4465	4465	4465	0
174	20240426	155200	573474660	4465	4465	4465	4465	0
175	20240426	155100	573474660	4465	4465	4465	4465	0
176	20240426	155000	573474660	4465	4465	4465	4465	0
177	20240426	154900	573474660	4465	4465	4465	4465	0
178	20240426	154800	573474660	4465	4465	4465	4465	0
179	20240426	154700	573474660	4465	4465	4465	4465	0
180	20240426	154600	573474660	4465	4465	4465	4465	0
181	20240426	154500	573474660	4465	4465	4465	4465	0
182	20240426	154400	573474660	4465	4465	4465	4465	2144
183	20240426	154300	573474660	4465	4465	4465	4465	0
184	20240426	154200	573474660	4465	4465	4465	4465	0
185	20240426	154100	573474660	4465	4465	4465	4465	0
186	20240426	154000	573474660	4465	4465	4465	4465	0
187	20240426	153900	573474660	4465	4465	4465	4465	0
188	20240426	153800	573474660	4465	4465	4465	4465	0
189	20240426	153700	573474660	4465	4465	4465	4465	0
190	20240426	153600	573474660	4465	4465	4465	4465	0
191	20240426	153500	573474660	4465	4465	4465	4465	0
192	20240426	153400	573474660	4465	4465	4465	4465	0
193	20240426	153300	573474660	4465	4465	4465	4465	0
194	20240426	153200	573474660	4465	4465	4465	4465	0
195	20240426	153100	573474660	4465	4465	4465	4465	0
196	20240426	153000	573474660	4465	4465	4465	4465	2144
197	20240426	152900	563901700	4460	4460	4460	4460	0
198	20240426	152800	563901700	4460	4460	4460	4460	0
199	20240426	152700	563901700	4460	4460	4460	4460	0
200	20240426	152600	563901700	4460	4460	4460	4460	0
201	20240426	152500	563901700	4460	4460	4460	4460	0
202	20240426	152400	563901700	4460	4460	4460	4460	0
203	20240426	152300	563901700	4460	4460	4460	4460	0
204	20240426	152200	563901700	4460	4460	4460	4460	0
205	20240426	152100	563901700	4460	4460	4460	4460	0
206	20240426	152000	563901700	4460	4460	4460	4460	0
207	20240426	151900	563901700	4460	4465	4470	4460	46
208	20240426	151800	563696130	4465	4465	4465	4460	228
209	20240426	151700	562679220	4460	4465	4465	4460	1010
210	20240426	151600	558170235	4465	4465	4465	4465	0
211	20240426	151500	558170235	4465	4465	4465	4465	0
212	20240426	151400	558170235	4465	4465	4465	4465	200
213	20240426	151300	557277235	4470	4470	4470	4470	2235
214	20240426	151200	547286785	4470	4470	4470	4470	1
215	20240426	151100	547282315	4470	4470	4470	4470	1
216	20240426	151000	547277845	4465	4470	4470	4465	7
217	20240426	150900	547246560	4470	4470	4470	4470	5
218	20240426	150800	547224210	4465	4465	4465	4465	0
219	20240426	150700	547224210	4465	4460	4465	4460	4055
220	20240426	150600	529138635	4465	4465	4465	4465	5
221	20240426	150500	529116310	4470	4470	4470	4470	0
222	20240426	150400	529116310	4470	4470	4470	4470	0
223	20240426	150300	529116310	4470	4470	4470	4470	93
224	20240426	150200	528700600	4460	4465	4465	4460	525
225	20240426	150100	526358850	4475	4475	4475	4475	0
226	20240426	150000	526358850	4475	4470	4475	4470	353
227	20240426	145900	524780900	4460	4470	4470	4460	810
228	20240426	145800	521167465	4470	4470	4470	4470	15
229	20240426	145700	521100415	4470	4470	4470	4470	140
230	20240426	145600	520474615	4470	4470	4470	4470	0
231	20240426	145500	520474615	4470	4470	4470	4470	3
232	20240426	145400	520461205	4470	4470	4470	4470	0
233	20240426	145300	520461205	4470	4470	4470	4470	0
234	20240426	145200	520461205	4470	4470	4470	4470	0
235	20240426	145100	520461205	4470	4465	4470	4460	55
236	20240426	145000	520215840	4475	4475	4475	4475	0
237	20240426	144900	520215840	4475	4465	4475	4460	388
238	20240426	144800	518485255	4475	4475	4475	4475	0
239	20240426	144700	518485255	4475	4475	4475	4475	1
240	20240426	144600	518480780	4475	4475	4475	4470	105
241	20240426	144500	518010915	4475	4475	4475	4475	106
242	20240426	144400	517536565	4475	4455	4475	4455	1024
243	20240426	144300	512974300	4455	4470	4475	4455	1702
244	20240426	144200	505382735	4475	4475	4475	4475	0
245	20240426	144100	505382735	4475	4475	4475	4475	5
246	20240426	144000	505360360	4475	4475	4475	4475	0
247	20240426	143900	505360360	4475	4475	4475	4475	11
248	20240426	143800	505311135	4475	4475	4475	4475	216
249	20240426	143700	504344535	4475	4475	4475	4470	656
250	20240426	143600	501412200	4465	4470	4470	4465	4843
251	20240426	143500	479779745	4475	4475	4475	4475	23
252	20240426	143400	479676820	4475	4475	4475	4475	18
253	20240426	143300	479596270	4475	4475	4475	4475	1
254	20240426	143200	479591795	4470	4470	4470	4470	206
255	20240426	143100	478670975	4475	4475	4475	4475	0
256	20240426	143000	478670975	4475	4475	4475	4475	3
257	20240426	142900	478657550	4475	4475	4475	4475	0
258	20240426	142800	478657550	4475	4470	4475	4470	906
259	20240426	142700	474607725	4475	4475	4475	4475	0
260	20240426	142600	474607725	4475	4475	4475	4475	1000
261	20240426	142500	470132725	4475	4475	4475	4475	1
262	20240426	142400	470128250	4470	4470	4470	4470	812
263	20240426	142300	466498610	4465	4465	4465	4465	10
264	20240426	142200	466453960	4470	4470	4470	4470	6
265	20240426	142100	466427140	4470	4470	4470	4470	24
266	20240426	142000	466319860	4470	4470	4470	4470	282
267	20240426	141900	465059320	4475	4470	4475	4470	108
268	20240426	141800	464576555	4470	4470	4470	4470	3340
269	20240426	141700	449646755	4470	4465	4470	4465	703
270	20240426	141600	446505355	4465	4465	4465	4465	569
271	20240426	141500	443964770	4465	4465	4465	4465	100
272	20240426	141400	443518270	4465	4465	4465	4465	0
273	20240426	141300	443518270	4465	4465	4465	4465	0
274	20240426	141200	443518270	4465	4465	4465	4465	0
275	20240426	141100	443518270	4465	4465	4465	4455	3171
276	20240426	141000	429390255	4465	4465	4465	4465	1
277	20240426	140900	429385790	4455	4455	4455	4455	0
278	20240426	140800	429385790	4455	4465	4465	4455	5982
279	20240426	140700	402724950	4465	4465	4465	4465	5
280	20240426	140600	402702625	4465	4465	4465	4465	0
281	20240426	140500	402702625	4465	4465	4465	4465	0
282	20240426	140400	402702625	4465	4465	4465	4465	5
283	20240426	140300	402680300	4460	4460	4460	4460	47
284	20240426	140200	402470680	4465	4465	4465	4465	2
285	20240426	140100	402461750	4465	4465	4465	4460	227
286	20240426	140000	401449215	4465	4465	4465	4465	35
287	20240426	135900	401292940	4465	4465	4465	4465	2
288	20240426	135800	401284010	4465	4465	4465	4465	0
289	20240426	135700	401284010	4465	4465	4465	4465	203
290	20240426	135600	400377615	4465	4465	4465	4465	1
291	20240426	135500	400373150	4460	4460	4460	4460	0
292	20240426	135400	400373150	4460	4465	4465	4460	7
293	20240426	135300	400341900	4465	4465	4465	4465	54
294	20240426	135200	400100790	4465	4465	4465	4465	2
295	20240426	135100	400091860	4465	4465	4465	4465	10
296	20240426	135000	400047210	4465	4465	4465	4465	6
297	20240426	134900	400020420	4465	4465	4465	4465	2
298	20240426	134800	400011490	4455	4465	4465	4455	319
299	20240426	134700	398588660	4470	4465	4470	4465	9
300	20240426	134600	398548470	4465	4465	4465	4465	84
301	20240426	134500	398173410	4465	4465	4465	4465	0
302	20240426	134400	398173410	4465	4465	4470	4465	397
303	20240426	134300	396400800	4465	4465	4465	4465	100
304	20240426	134200	395954300	4465	4465	4465	4465	0
305	20240426	134100	395954300	4465	4465	4465	4465	3
306	20240426	134000	395940905	4470	4470	4470	4470	0
307	20240426	133900	395940905	4470	4470	4470	4470	1
308	20240426	133800	395936435	4470	4470	4470	4470	0
309	20240426	133700	395936435	4470	4470	4470	4470	0
310	20240426	133600	395936435	4470	4470	4470	4470	0
311	20240426	133500	395936435	4470	4470	4470	4460	697
312	20240426	133400	392820855	4470	4470	4470	4470	0
313	20240426	133300	392820855	4470	4470	4470	4470	0
314	20240426	133200	392820855	4470	4470	4470	4470	0
315	20240426	133100	392820855	4470	4470	4470	4470	0
316	20240426	133000	392820855	4470	4460	4470	4450	2041
317	20240426	132900	383727425	4465	4465	4465	4465	0
318	20240426	132800	383727425	4465	4465	4465	4465	82
319	20240426	132700	383361295	4470	4465	4470	4465	11
320	20240426	132600	383312175	4470	4470	4470	4470	20
321	20240426	132500	383222775	4470	4470	4470	4470	0
322	20240426	132400	383222775	4470	4470	4470	4470	32
323	20240426	132300	383079735	4470	4475	4475	4470	2
324	20240426	132200	383070790	4475	4470	4475	4470	96
325	20240426	132100	382641620	4470	4470	4470	4470	0
326	20240426	132000	382641620	4470	4470	4470	4470	0
327	20240426	131900	382641620	4470	4470	4470	4470	0
328	20240426	131800	382641620	4470	4470	4470	4470	1
329	20240426	131700	382637150	4470	4470	4470	4470	0
330	20240426	131600	382637150	4470	4470	4470	4470	0
331	20240426	131500	382637150	4470	4470	4470	4470	0
332	20240426	131400	382637150	4470	4470	4470	4470	87
333	20240426	131300	382248260	4470	4470	4470	4470	1
334	20240426	131200	382243790	4465	4465	4465	4465	6
335	20240426	131100	382217000	4475	4470	4475	4470	3
336	20240426	131000	382203585	4465	4465	4465	4465	6506
337	20240426	130900	353154295	4465	4465	4465	4465	99
338	20240426	130800	352712260	4465	4465	4465	4465	1
339	20240426	130700	352707795	4460	4465	4465	4460	71
340	20240426	130600	352391130	4460	4465	4465	4460	587
341	20240426	130500	349771820	4475	4475	4475	4475	0
342	20240426	130400	349771820	4475	4475	4475	4475	1
343	20240426	130300	349767345	4465	4475	4475	4465	16
344	20240426	130200	349695805	4475	4475	4475	4475	1
345	20240426	130100	349691330	4475	4475	4475	4475	0
346	20240426	130000	349691330	4475	4475	4475	4475	0
347	20240426	125900	349691330	4475	4475	4475	4475	0
348	20240426	125800	349691330	4475	4475	4475	4475	0
349	20240426	125700	349691330	4475	4470	4475	4470	40
350	20240426	125600	349512525	4475	4470	4475	4470	59
351	20240426	125500	349248540	4470	4470	4470	4470	50
352	20240426	125400	349025040	4470	4470	4470	4470	5
353	20240426	125300	349002690	4470	4470	4470	4470	52
354	20240426	125200	348770250	4470	4470	4470	4470	10
355	20240426	125100	348725550	4475	4475	4475	4475	0
356	20240426	125000	348725550	4475	4470	4475	4470	19
357	20240426	124900	348640575	4475	4475	4475	4475	0
358	20240426	124800	348640575	4475	4470	4475	4470	300
359	20240426	124700	347298125	4475	4475	4475	4475	0
360	20240426	124600	347298125	4475	4465	4475	4465	357
361	20240426	124500	345704110	4475	4470	4475	4470	2
362	20240426	124400	345695165	4470	4470	4470	4470	52
363	20240426	124300	345462725	4470	4465	4470	4465	36
364	20240426	124200	345301980	4465	4465	4465	4465	0
365	20240426	124100	345301980	4465	4465	4465	4465	5
366	20240426	124000	345279655	4465	4465	4465	4465	53
367	20240426	123900	345043010	4465	4465	4465	4465	0
368	20240426	123800	345043010	4465	4465	4465	4465	150
369	20240426	123700	344373260	4465	4465	4465	4465	11
370	20240426	123600	344324145	4465	4465	4465	4465	50
371	20240426	123500	344100895	4455	4455	4455	4455	0
372	20240426	123400	344100895	4455	4455	4455	4455	0
373	20240426	123300	344100895	4455	4455	4455	4455	150
374	20240426	123200	343432645	4465	4465	4465	4465	0
375	20240426	123100	343432645	4465	4465	4465	4465	0
376	20240426	123000	343432645	4465	4465	4465	4465	229
377	20240426	122900	342410160	4465	4460	4465	4460	2020
378	20240426	122800	333400860	4460	4460	4460	4460	0
379	20240426	122700	333400860	4460	4455	4460	4450	93
380	20240426	122600	332986540	4455	4455	4455	4455	0
381	20240426	122500	332986540	4455	4455	4455	4455	914
382	20240426	122400	328914670	4455	4455	4455	4455	525
383	20240426	122300	326575795	4455	4460	4460	4455	16
384	20240426	122200	326504505	4460	4460	4460	4460	18
385	20240426	122100	326424225	4460	4460	4460	4460	25
386	20240426	122000	326312725	4460	4450	4460	4450	180
387	20240426	121900	325511525	4460	4460	4460	4460	10
388	20240426	121800	325466925	4460	4460	4460	4460	0
389	20240426	121700	325466925	4460	4460	4460	4460	1
390	20240426	121600	325462465	4455	4460	4460	4455	123
391	20240426	121500	324914405	4460	4460	4460	4460	0
392	20240426	121400	324914405	4460	4460	4460	4460	1
393	20240426	121300	324909945	4455	4460	4460	4455	22
394	20240426	121200	324811920	4460	4460	4460	4460	2
395	20240426	121100	324803000	4460	4460	4460	4460	2
396	20240426	121000	324794080	4460	4460	4460	4460	4
397	20240426	120900	324776240	4455	4455	4455	4455	22
398	20240426	120800	324678230	4460	4460	4460	4460	16
399	20240426	120700	324606870	4450	4450	4450	4450	0
400	20240426	120600	324606870	4450	4450	4450	4450	0
401	20240426	120500	324606870	4450	4450	4450	4450	1000
402	20240426	120400	320156870	4450	4450	4450	4450	2200
403	20240426	120300	310366870	4450	4450	4450	4450	1050
404	20240426	120200	305694370	4455	4455	4455	4455	11
405	20240426	120100	305645365	4455	4455	4455	4455	1269
406	20240426	120000	299991970	4460	4460	4460	4460	1
407	20240426	115900	299987510	4460	4460	4460	4460	0
408	20240426	115800	299987510	4460	4460	4460	4460	0
409	20240426	115700	299987510	4460	4460	4460	4460	15
410	20240426	115600	299920610	4460	4460	4460	4460	3
411	20240426	115500	299907230	4455	4455	4455	4455	3
412	20240426	115400	299893865	4455	4455	4455	4455	21
413	20240426	115300	299800310	4455	4455	4455	4455	0
414	20240426	115200	299800310	4455	4460	4460	4455	37
415	20240426	115100	299635470	4460	4460	4460	4460	4
416	20240426	115000	299617630	4460	4460	4460	4460	0
417	20240426	114900	299617630	4460	4460	4460	4460	5
418	20240426	114800	299595330	4460	4460	4460	4460	11
419	20240426	114700	299546270	4460	4460	4460	4460	52
420	20240426	114600	299314350	4455	4455	4455	4455	719
421	20240426	114500	296111205	4455	4455	4455	4455	302
422	20240426	114400	294765795	4455	4455	4455	4455	1
423	20240426	114300	294761340	4455	4455	4455	4455	197
424	20240426	114200	293883705	4460	4460	4460	4460	0
425	20240426	114100	293883705	4460	4460	4460	4460	0
426	20240426	114000	293883705	4460	4460	4460	4460	1
427	20240426	113900	293879245	4460	4460	4460	4460	0
428	20240426	113800	293879245	4460	4460	4460	4460	100
429	20240426	113700	293433245	4460	4460	4460	4460	1
430	20240426	113600	293428785	4460	4460	4460	4460	0
431	20240426	113500	293428785	4460	4460	4460	4460	0
432	20240426	113400	293428785	4460	4460	4460	4460	11
433	20240426	113300	293379725	4460	4455	4460	4455	855
434	20240426	113200	289570695	4455	4455	4455	4455	0
435	20240426	113100	289570695	4455	4455	4455	4455	0
436	20240426	113000	289570695	4455	4455	4455	4455	50
437	20240426	112900	289347945	4455	4455	4455	4455	1
438	20240426	112800	289343490	4455	4455	4455	4455	0
439	20240426	112700	289343490	4455	4455	4455	4455	35
440	20240426	112600	289187565	4460	4460	4460	4460	0
441	20240426	112500	289187565	4460	4460	4460	4455	51
442	20240426	112400	288960255	4460	4460	4460	4460	336
443	20240426	112300	287461695	4460	4460	4460	4460	0
444	20240426	112200	287461695	4460	4460	4460	4460	0
445	20240426	112100	287461695	4460	4460	4460	4460	77
446	20240426	112000	287118275	4460	4460	4460	4460	65
447	20240426	111900	286828375	4460	4460	4460	4460	0
448	20240426	111800	286828375	4460	4460	4460	4460	0
449	20240426	111700	286828375	4460	4460	4460	4460	1
450	20240426	111600	286823915	4460	4460	4460	4460	0
451	20240426	111500	286823915	4460	4460	4460	4460	0
452	20240426	111400	286823915	4460	4460	4460	4460	2
453	20240426	111300	286814995	4465	4455	4465	4455	695
454	20240426	111200	283715095	4455	4455	4455	4455	1
455	20240426	111100	283710640	4455	4455	4455	4455	1
456	20240426	111000	283706185	4455	4455	4455	4455	1
457	20240426	110900	283701730	4450	4450	4450	4450	0
458	20240426	110800	283701730	4450	4450	4450	4450	0
459	20240426	110700	283701730	4450	4445	4450	4445	44
460	20240426	110600	283506140	4450	4450	4460	4450	34
461	20240426	110500	283354645	4445	4445	4445	4445	701
462	20240426	110400	280238700	4445	4445	4445	4445	1846
463	20240426	110300	272033230	4455	4455	4455	4455	0
464	20240426	110200	272033230	4455	4455	4455	4455	1
465	20240426	110100	272028775	4445	4445	4445	4445	0
466	20240426	110000	272028775	4445	4455	4455	4445	2442
467	20240426	105900	261158380	4455	4455	4455	4455	8
468	20240426	105800	261122740	4455	4455	4455	4455	1
469	20240426	105700	261118285	4460	4460	4460	4460	2
470	20240426	105600	261109365	4460	4460	4460	4460	0
471	20240426	105500	261109365	4460	4460	4460	4460	0
472	20240426	105400	261109365	4460	4460	4460	4460	1
473	20240426	105300	261104905	4450	4460	4460	4450	6
474	20240426	105200	261078165	4460	4460	4460	4460	1
475	20240426	105100	261073705	4465	4450	4465	4445	955
476	20240426	105000	256828430	4460	4460	4460	4460	5
477	20240426	104900	256806130	4460	4460	4460	4460	16
478	20240426	104800	256734770	4460	4460	4460	4460	0
479	20240426	104700	256734770	4460	4460	4460	4460	7
480	20240426	104600	256703550	4445	4445	4445	4445	0
481	20240426	104500	256703550	4445	4450	4450	4445	5232
482	20240426	104400	233423560	4450	4455	4455	4450	5700
483	20240426	104300	208058010	4465	4465	4465	4465	1
484	20240426	104200	208053545	4465	4465	4465	4465	7
485	20240426	104100	208022290	4465	4465	4465	4465	3
486	20240426	104000	208008895	4460	4455	4460	4450	2045
487	20240426	103900	198900800	4460	4460	4460	4460	1
488	20240426	103800	198896340	4455	4455	4455	4455	1469
489	20240426	103700	192351945	4450	4450	4450	4450	0
490	20240426	103600	192351945	4450	4455	4455	4450	43
491	20240426	103500	192160385	4455	4460	4460	4455	4045
492	20240426	103400	174139900	4455	4460	4460	4455	4276
493	20240426	103300	155089770	4465	4465	4465	4465	0
494	20240426	103200	155089770	4465	4455	4465	4455	504
495	20240426	103100	152844340	4465	4460	4465	4460	11
496	20240426	103000	152795275	4465	4460	4465	4460	401
497	20240426	102900	151006565	4460	4460	4460	4460	159
498	20240426	102800	150297425	4460	4460	4460	4460	1
499	20240426	102700	150292965	4460	4460	4460	4460	151
500	20240426	102600	149619505	4455	4455	4455	4455	0
501	20240426	102500	149619505	4455	4455	4455	4455	238
502	20240426	102400	148559215	4460	4460	4465	4460	904
503	20240426	102300	144527250	4460	4460	4460	4460	0
504	20240426	102200	144527250	4460	4460	4460	4460	1
505	20240426	102100	144522790	4460	4460	4460	4460	0
506	20240426	102000	144522790	4460	4465	4465	4460	3
507	20240426	101900	144509400	4465	4465	4465	4465	34
508	20240426	101800	144357590	4460	4460	4460	4460	874
509	20240426	101700	140459550	4460	4460	4460	4460	2
510	20240426	101600	140450630	4465	4465	4465	4465	1
511	20240426	101500	140446165	4465	4460	4465	4460	2107
512	20240426	101400	131048770	4465	4465	4465	4465	12
513	20240426	101300	130995190	4465	4465	4465	4465	20
514	20240426	101200	130905890	4465	4465	4465	4465	13
515	20240426	101100	130847845	4460	4460	4460	4460	0
516	20240426	101000	130847845	4460	4465	4465	4460	2649
517	20240426	100900	119032095	4465	4465	4465	4465	2856
518	20240426	100800	106280055	4470	4470	4470	4470	2
519	20240426	100700	106271115	4465	4465	4465	4465	264
520	20240426	100600	105092355	4470	4470	4470	4470	5
521	20240426	100500	105070005	4470	4470	4470	4470	10
522	20240426	100400	105025305	4470	4470	4470	4470	405
523	20240426	100300	103214955	4470	4470	4470	4470	0
524	20240426	100200	103214955	4470	4470	4470	4470	24
525	20240426	100100	103107675	4465	4470	4470	4465	62
526	20240426	100000	102830840	4465	4465	4465	4465	0
527	20240426	095900	102830840	4465	4465	4465	4465	40
528	20240426	095800	102652240	4475	4475	4475	4475	100
529	20240426	095700	102204740	4475	4475	4475	4475	524
530	20240426	095600	99859840	4470	4470	4470	4470	0
531	20240426	095500	99859840	4470	4470	4470	4470	150
532	20240426	095400	99189340	4470	4470	4470	4470	111
533	20240426	095300	98693170	4465	4465	4465	4465	1
534	20240426	095200	98688705	4470	4470	4470	4470	82
535	20240426	095100	98322165	4470	4470	4470	4470	29
536	20240426	095000	98192535	4470	4470	4470	4470	1
537	20240426	094900	98188065	4465	4460	4465	4455	713
538	20240426	094800	95009690	4470	4465	4470	4465	77
539	20240426	094700	94665875	4470	4470	4470	4470	0
540	20240426	094600	94665875	4470	4470	4470	4470	28
541	20240426	094500	94540715	4475	4475	4475	4475	1
542	20240426	094400	94536240	4470	4470	4470	4470	4
543	20240426	094300	94518360	4475	4475	4475	4475	2
544	20240426	094200	94509410	4475	4470	4475	4470	40
545	20240426	094100	94330580	4470	4475	4475	4470	10
546	20240426	094000	94285855	4475	4475	4475	4475	34
547	20240426	093900	94133705	4475	4460	4475	4460	640
548	20240426	093800	91279230	4465	4470	4470	4465	1028
549	20240426	093700	86689150	4470	4475	4475	4470	351
550	20240426	093600	85120175	4475	4475	4475	4475	220
551	20240426	093500	84135675	4470	4475	4475	4470	45
552	20240426	093400	83934350	4475	4475	4475	4475	150
553	20240426	093300	83263100	4475	4480	4480	4475	101
554	20240426	093200	82811070	4480	4480	4480	4480	53
555	20240426	093100	82573630	4480	4480	4480	4480	30
556	20240426	093000	82439230	4475	4465	4475	4465	2151
557	20240426	092900	72817570	4460	4460	4460	4460	0
558	20240426	092800	72817570	4460	4460	4460	4460	0
559	20240426	092700	72817570	4460	4460	4460	4460	25
560	20240426	092600	72706070	4460	4460	4460	4460	1394
561	20240426	092500	66488830	4460	4465	4465	4460	417
562	20240426	092400	64628370	4465	4465	4465	4465	0
563	20240426	092300	64628370	4465	4465	4465	4465	148
564	20240426	092200	63967550	4460	4460	4460	4460	0
565	20240426	092100	63967550	4460	4460	4460	4460	0
566	20240426	092000	63967550	4460	4460	4460	4460	5
567	20240426	091900	63945250	4450	4465	4465	4450	1060
568	20240426	091800	59224250	4465	4465	4465	4450	5627
569	20240426	091700	34168400	4470	4470	4470	4470	12
570	20240426	091600	34114760	4470	4470	4470	4470	0
571	20240426	091500	34114760	4470	4470	4470	4470	0
572	20240426	091400	34114760	4470	4470	4470	4470	0
573	20240426	091300	34114760	4470	4475	4475	4470	21
574	20240426	091200	34020795	4470	4470	4470	4470	1161
575	20240426	091100	28831125	4465	4465	4465	4465	9
576	20240426	091000	28790940	4450	4460	4460	4450	2000
577	20240426	090900	19885590	4470	4470	4470	4470	287
578	20240426	090800	18602700	4470	4465	4470	4455	1036
579	20240426	090700	13979415	4470	4475	4475	4465	309
580	20240426	090600	12596705	4475	4475	4475	4475	0
581	20240426	090500	12596705	4475	4475	4475	4475	6
582	20240426	090400	12569855	4475	4475	4475	4475	22
583	20240426	090300	12471405	4475	4475	4475	4475	2
584	20240426	090200	12462455	4475	4475	4475	4475	0
585	20240426	090100	12462455	4475	4455	4475	4455	1848
586	20240426	090000	4229555	4460	4455	4460	4455	949