KissMeData/005750/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	184600	157642030	4165	4165	4165	4165	3036
3	20240426	184500	157642030	4165	4165	4165	4165	0
4	20240426	184400	157642030	4165	4165	4165	4165	0
5	20240426	184300	157642030	4165	4165	4165	4165	0
6	20240426	184200	157642030	4165	4165	4165	4165	0
7	20240426	184100	157642030	4165	4165	4165	4165	0
8	20240426	184000	157642030	4165	4165	4165	4165	0
9	20240426	183900	157642030	4165	4165	4165	4165	0
10	20240426	183800	157642030	4165	4165	4165	4165	0
11	20240426	183700	157642030	4165	4165	4165	4165	0
12	20240426	183600	157642030	4165	4165	4165	4165	0
13	20240426	183500	157642030	4165	4165	4165	4165	0
14	20240426	183400	157642030	4165	4165	4165	4165	0
15	20240426	183300	157642030	4165	4165	4165	4165	0
16	20240426	183200	157642030	4165	4165	4165	4165	0
17	20240426	183100	157642030	4165	4165	4165	4165	0
18	20240426	183000	157642030	4165	4165	4165	4165	0
19	20240426	182900	157642030	4165	4165	4165	4165	0
20	20240426	182800	157642030	4165	4165	4165	4165	0
21	20240426	182700	157642030	4165	4165	4165	4165	0
22	20240426	182600	157642030	4165	4165	4165	4165	0
23	20240426	182500	157642030	4165	4165	4165	4165	0
24	20240426	182400	157642030	4165	4165	4165	4165	0
25	20240426	182300	157642030	4165	4165	4165	4165	0
26	20240426	182200	157642030	4165	4165	4165	4165	0
27	20240426	182100	157642030	4165	4165	4165	4165	0
28	20240426	182000	157642030	4165	4165	4165	4165	0
29	20240426	181900	157642030	4165	4165	4165	4165	0
30	20240426	181800	157642030	4165	4165	4165	4165	0
31	20240426	181700	157642030	4165	4165	4165	4165	0
32	20240426	181600	157642030	4165	4165	4165	4165	3036
33	20240426	181500	157642030	4165	4165	4165	4165	0
34	20240426	181400	157642030	4165	4165	4165	4165	0
35	20240426	181300	157642030	4165	4165	4165	4165	0
36	20240426	181200	157642030	4165	4165	4165	4165	0
37	20240426	181100	157642030	4165	4165	4165	4165	0
38	20240426	181000	157642030	4165	4165	4165	4165	0
39	20240426	180900	157642030	4165	4165	4165	4165	0
40	20240426	180800	157642030	4165	4165	4165	4165	0
41	20240426	180700	157642030	4165	4165	4165	4165	0
42	20240426	180600	157642030	4165	4165	4165	4165	0
43	20240426	180500	157642030	4165	4165	4165	4165	0
44	20240426	180400	157642030	4165	4165	4165	4165	0
45	20240426	180300	157642030	4165	4165	4165	4165	0
46	20240426	180200	157642030	4165	4165	4165	4165	0
47	20240426	180100	157642030	4165	4165	4165	4165	0
48	20240426	180000	157642030	4165	4165	4165	4165	0
49	20240426	175900	157642030	4165	4165	4165	4165	0
50	20240426	175800	157642030	4165	4165	4165	4165	0
51	20240426	175700	157642030	4165	4165	4165	4165	0
52	20240426	175600	157642030	4165	4165	4165	4165	0
53	20240426	175500	157642030	4165	4165	4165	4165	0
54	20240426	175400	157642030	4165	4165	4165	4165	0
55	20240426	175300	157642030	4165	4165	4165	4165	0
56	20240426	175200	157642030	4165	4165	4165	4165	0
57	20240426	175100	157642030	4165	4165	4165	4165	0
58	20240426	175000	157642030	4165	4165	4165	4165	0
59	20240426	174900	157642030	4165	4165	4165	4165	0
60	20240426	174800	157642030	4165	4165	4165	4165	0
61	20240426	174700	157642030	4165	4165	4165	4165	0
62	20240426	174600	157642030	4165	4165	4165	4165	3036
63	20240426	174500	157642030	4165	4165	4165	4165	0
64	20240426	174400	157642030	4165	4165	4165	4165	0
65	20240426	174300	157642030	4165	4165	4165	4165	0
66	20240426	174200	157642030	4165	4165	4165	4165	0
67	20240426	174100	157642030	4165	4165	4165	4165	0
68	20240426	174000	157642030	4165	4165	4165	4165	0
69	20240426	173900	157642030	4165	4165	4165	4165	0
70	20240426	173800	157642030	4165	4165	4165	4165	0
71	20240426	173700	157642030	4165	4165	4165	4165	0
72	20240426	173600	157642030	4165	4165	4165	4165	0
73	20240426	173500	157642030	4165	4165	4165	4165	0
74	20240426	173400	157642030	4165	4165	4165	4165	0
75	20240426	173300	157642030	4165	4165	4165	4165	0
76	20240426	173200	157642030	4165	4165	4165	4165	0
77	20240426	173100	157642030	4165	4165	4165	4165	0
78	20240426	173000	157642030	4165	4165	4165	4165	0
79	20240426	172900	157642030	4165	4165	4165	4165	0
80	20240426	172800	157642030	4165	4165	4165	4165	0
81	20240426	172700	157642030	4165	4165	4165	4165	0
82	20240426	172600	157642030	4165	4165	4165	4165	0
83	20240426	172500	157642030	4165	4165	4165	4165	0
84	20240426	172400	157642030	4165	4165	4165	4165	0
85	20240426	172300	157642030	4165	4165	4165	4165	0
86	20240426	172200	157642030	4165	4165	4165	4165	0
87	20240426	172100	157642030	4165	4165	4165	4165	0
88	20240426	172000	157642030	4165	4165	4165	4165	0
89	20240426	171900	157642030	4165	4165	4165	4165	0
90	20240426	171800	157642030	4165	4165	4165	4165	0
91	20240426	171700	157642030	4165	4165	4165	4165	0
92	20240426	171600	157642030	4165	4165	4165	4165	3036
93	20240426	171500	157642030	4165	4165	4165	4165	0
94	20240426	171400	157642030	4165	4165	4165	4165	0
95	20240426	171300	157642030	4165	4165	4165	4165	0
96	20240426	171200	157642030	4165	4165	4165	4165	0
97	20240426	171100	157642030	4165	4165	4165	4165	0
98	20240426	171000	157642030	4165	4165	4165	4165	0
99	20240426	170900	157642030	4165	4165	4165	4165	0
100	20240426	170800	157642030	4165	4165	4165	4165	0
101	20240426	170700	157642030	4165	4165	4165	4165	0
102	20240426	170600	157642030	4165	4165	4165	4165	0
103	20240426	170500	157642030	4165	4165	4165	4165	0
104	20240426	170400	157642030	4165	4165	4165	4165	0
105	20240426	170300	157642030	4165	4165	4165	4165	0
106	20240426	170200	157642030	4165	4165	4165	4165	0
107	20240426	170100	157642030	4165	4165	4165	4165	0
108	20240426	170000	157642030	4165	4165	4165	4165	0
109	20240426	165900	157642030	4165	4165	4165	4165	0
110	20240426	165800	157642030	4165	4165	4165	4165	0
111	20240426	165700	157642030	4165	4165	4165	4165	0
112	20240426	165600	157642030	4165	4165	4165	4165	0
113	20240426	165500	157642030	4165	4165	4165	4165	0
114	20240426	165400	157642030	4165	4165	4165	4165	0
115	20240426	165300	157642030	4165	4165	4165	4165	0
116	20240426	165200	157642030	4165	4165	4165	4165	0
117	20240426	165100	157642030	4165	4165	4165	4165	0
118	20240426	165000	157642030	4165	4165	4165	4165	0
119	20240426	164900	157642030	4165	4165	4165	4165	0
120	20240426	164800	157642030	4165	4165	4165	4165	0
121	20240426	164700	157642030	4165	4165	4165	4165	0
122	20240426	164600	157642030	4165	4165	4165	4165	3036
123	20240426	164500	157642030	4165	4165	4165	4165	0
124	20240426	164400	157642030	4165	4165	4165	4165	0
125	20240426	164300	157642030	4165	4165	4165	4165	0
126	20240426	164200	157642030	4165	4165	4165	4165	0
127	20240426	164100	157642030	4165	4165	4165	4165	0
128	20240426	164000	157642030	4165	4165	4165	4165	0
129	20240426	163900	157642030	4165	4165	4165	4165	0
130	20240426	163800	157642030	4165	4165	4165	4165	0
131	20240426	163700	157642030	4165	4165	4165	4165	0
132	20240426	163600	157642030	4165	4165	4165	4165	0
133	20240426	163500	157642030	4165	4165	4165	4165	0
134	20240426	163400	157642030	4165	4165	4165	4165	0
135	20240426	163300	157642030	4165	4165	4165	4165	0
136	20240426	163200	157642030	4165	4165	4165	4165	0
137	20240426	163100	157642030	4165	4165	4165	4165	0
138	20240426	163000	157642030	4165	4165	4165	4165	0
139	20240426	162900	157642030	4165	4165	4165	4165	0
140	20240426	162800	157642030	4165	4165	4165	4165	0
141	20240426	162700	157642030	4165	4165	4165	4165	0
142	20240426	162600	157642030	4165	4165	4165	4165	0
143	20240426	162500	157642030	4165	4165	4165	4165	0
144	20240426	162400	157642030	4165	4165	4165	4165	0
145	20240426	162300	157642030	4165	4165	4165	4165	0
146	20240426	162200	157642030	4165	4165	4165	4165	0
147	20240426	162100	157642030	4165	4165	4165	4165	0
148	20240426	162000	157642030	4165	4165	4165	4165	0
149	20240426	161900	157642030	4165	4165	4165	4165	0
150	20240426	161800	157642030	4165	4165	4165	4165	0
151	20240426	161700	157642030	4165	4165	4165	4165	0
152	20240426	161600	157642030	4165	4165	4165	4165	3036
153	20240426	161500	157642030	4165	4165	4165	4165	0
154	20240426	161400	157642030	4165	4165	4165	4165	0
155	20240426	161300	157642030	4165	4165	4165	4165	0
156	20240426	161200	157642030	4165	4165	4165	4165	0
157	20240426	161100	157642030	4165	4165	4165	4165	0
158	20240426	161000	157642030	4165	4165	4165	4165	0
159	20240426	160900	157642030	4165	4165	4165	4165	0
160	20240426	160800	157642030	4165	4165	4165	4165	0
161	20240426	160700	157642030	4165	4165	4165	4165	0
162	20240426	160600	157642030	4165	4165	4165	4165	0
163	20240426	160500	157642030	4165	4165	4165	4165	0
164	20240426	160400	157642030	4165	4165	4165	4165	0
165	20240426	160300	157642030	4165	4165	4165	4165	0
166	20240426	160200	157642030	4165	4165	4165	4165	0
167	20240426	160100	157642030	4165	4165	4165	4165	0
168	20240426	160000	157642030	4165	4165	4165	4165	0
169	20240426	155900	157642030	4165	4165	4165	4165	0
170	20240426	155800	157642030	4165	4165	4165	4165	0
171	20240426	155700	157642030	4165	4165	4165	4165	0
172	20240426	155600	157642030	4165	4165	4165	4165	0
173	20240426	155500	157642030	4165	4165	4165	4165	0
174	20240426	155400	157642030	4165	4165	4165	4165	0
175	20240426	155300	157642030	4165	4165	4165	4165	0
176	20240426	155200	157642030	4165	4165	4165	4165	0
177	20240426	155100	157642030	4165	4165	4165	4165	0
178	20240426	155000	157642030	4165	4165	4165	4165	0
179	20240426	154900	157642030	4165	4165	4165	4165	0
180	20240426	154800	157642030	4165	4165	4165	4165	0
181	20240426	154700	157642030	4165	4165	4165	4165	0
182	20240426	154600	157642030	4165	4165	4165	4165	3036
183	20240426	154500	157642030	4165	4165	4165	4165	0
184	20240426	154400	157642030	4165	4165	4165	4165	0
185	20240426	154300	157642030	4165	4165	4165	4165	0
186	20240426	154200	157642030	4165	4165	4165	4165	0
187	20240426	154100	157642030	4165	4165	4165	4165	0
188	20240426	154000	157642030	4165	4165	4165	4165	0
189	20240426	153900	157642030	4165	4165	4165	4165	0
190	20240426	153800	157642030	4165	4165	4165	4165	0
191	20240426	153700	157642030	4165	4165	4165	4165	0
192	20240426	153600	157642030	4165	4165	4165	4165	0
193	20240426	153500	157642030	4165	4165	4165	4165	0
194	20240426	153400	157642030	4165	4165	4165	4165	0
195	20240426	153300	157642030	4165	4165	4165	4165	0
196	20240426	153200	157642030	4165	4165	4165	4165	0
197	20240426	153100	157642030	4165	4165	4165	4165	0
198	20240426	153000	157642030	4165	4165	4165	4165	3036
199	20240426	152900	144997090	4190	4190	4190	4190	0
200	20240426	152800	144997090	4190	4190	4190	4190	0
201	20240426	152700	144997090	4190	4190	4190	4190	0
202	20240426	152600	144997090	4190	4190	4190	4190	0
203	20240426	152500	144997090	4190	4190	4190	4190	0
204	20240426	152400	144997090	4190	4190	4190	4190	0
205	20240426	152300	144997090	4190	4190	4190	4190	0
206	20240426	152200	144997090	4190	4190	4190	4190	0
207	20240426	152100	144997090	4190	4190	4190	4190	0
208	20240426	152000	144997090	4190	4190	4190	4190	0
209	20240426	151900	144997090	4190	4180	4190	4180	85
210	20240426	151800	144640965	4190	4175	4190	4175	2725
211	20240426	151700	133258415	4175	4165	4175	4165	2000
212	20240426	151600	124918415	4160	4160	4160	4160	461
213	20240426	151500	123000655	4160	4160	4160	4160	72
214	20240426	151400	122701135	4160	4160	4160	4160	100
215	20240426	151300	122285135	4160	4160	4160	4160	0
216	20240426	151200	122285135	4160	4160	4160	4160	31
217	20240426	151100	122156175	4160	4160	4160	4160	0
218	20240426	151000	122156175	4160	4160	4160	4160	14
219	20240426	150900	122097935	4175	4175	4175	4170	367
220	20240426	150800	120565960	4175	4175	4175	4175	142
221	20240426	150700	119973110	4170	4170	4170	4170	0
222	20240426	150600	119973110	4170	4170	4175	4170	52
223	20240426	150500	119756225	4175	4170	4175	4170	12
224	20240426	150400	119706180	4170	4170	4170	4170	100
225	20240426	150300	119289180	4165	4165	4165	4165	0
226	20240426	150200	119289180	4165	4170	4170	4165	265
227	20240426	150100	118185135	4145	4165	4170	4145	668
228	20240426	150000	115406385	4165	4165	4165	4165	10
229	20240426	145900	115364735	4160	4160	4160	4160	1
230	20240426	145800	115360575	4160	4160	4160	4160	0
231	20240426	145700	115360575	4160	4160	4160	4160	60
232	20240426	145600	115110975	4160	4160	4160	4160	0
233	20240426	145500	115110975	4160	4160	4160	4160	0
234	20240426	145400	115110975	4160	4160	4160	4160	100
235	20240426	145300	114694975	4160	4160	4160	4160	0
236	20240426	145200	114694975	4160	4160	4160	4160	0
237	20240426	145100	114694975	4160	4155	4160	4155	120
238	20240426	145000	114195780	4155	4155	4155	4155	1
239	20240426	144900	114191625	4150	4150	4150	4150	200
240	20240426	144800	113361625	4150	4150	4150	4150	40
241	20240426	144700	113195625	4165	4165	4165	4165	250
242	20240426	144600	112154375	4165	4165	4165	4165	1
243	20240426	144500	112150210	4150	4160	4160	4150	200
244	20240426	144400	111319590	4160	4160	4160	4160	0
245	20240426	144300	111319590	4160	4160	4160	4160	0
246	20240426	144200	111319590	4160	4155	4160	4150	291
247	20240426	144100	110110945	4150	4150	4150	4150	200
248	20240426	144000	109280945	4160	4160	4160	4160	0
249	20240426	143900	109280945	4160	4160	4160	4160	2
250	20240426	143800	109272625	4130	4140	4160	4130	3070
251	20240426	143700	96550445	4135	4135	4135	4135	2
252	20240426	143600	96542175	4140	4140	4140	4140	0
253	20240426	143500	96542175	4140	4140	4140	4140	0
254	20240426	143400	96542175	4140	4140	4140	4140	0
255	20240426	143300	96542175	4140	4140	4140	4140	0
256	20240426	143200	96542175	4140	4140	4140	4140	0
257	20240426	143100	96542175	4140	4140	4140	4140	0
258	20240426	143000	96542175	4140	4140	4140	4135	3
259	20240426	142900	96529760	4125	4125	4125	4125	30
260	20240426	142800	96406010	4130	4130	4130	4130	0
261	20240426	142700	96406010	4130	4130	4130	4130	0
262	20240426	142600	96406010	4130	4130	4130	4130	10
263	20240426	142500	96364710	4125	4125	4125	4125	0
264	20240426	142400	96364710	4125	4125	4125	4125	2
265	20240426	142300	96356460	4125	4135	4135	4125	172
266	20240426	142200	95646685	4140	4140	4140	4140	0
267	20240426	142100	95646685	4140	4140	4140	4140	0
268	20240426	142000	95646685	4140	4140	4140	4140	0
269	20240426	141900	95646685	4140	4140	4140	4140	0
270	20240426	141800	95646685	4140	4140	4140	4140	0
271	20240426	141700	95646685	4140	4140	4140	4140	0
272	20240426	141600	95646685	4140	4140	4140	4140	0
273	20240426	141500	95646685	4140	4140	4140	4140	0
274	20240426	141400	95646685	4140	4140	4140	4140	0
275	20240426	141300	95646685	4140	4140	4140	4140	3
276	20240426	141200	95634265	4140	4140	4140	4140	0
277	20240426	141100	95634265	4140	4140	4140	4140	0
278	20240426	141000	95634265	4140	4140	4140	4140	0
279	20240426	140900	95634265	4140	4140	4140	4140	0
280	20240426	140800	95634265	4140	4140	4140	4140	0
281	20240426	140700	95634265	4140	4140	4140	4140	0
282	20240426	140600	95634265	4140	4130	4140	4130	202
283	20240426	140500	94798990	4125	4125	4125	4125	0
284	20240426	140400	94798990	4125	4125	4125	4125	0
285	20240426	140300	94798990	4125	4125	4125	4125	0
286	20240426	140200	94798990	4125	4125	4125	4125	0
287	20240426	140100	94798990	4125	4125	4125	4125	0
288	20240426	140000	94798990	4125	4125	4125	4125	0
289	20240426	135900	94798990	4125	4125	4125	4125	0
290	20240426	135800	94798990	4125	4125	4125	4125	0
291	20240426	135700	94798990	4125	4125	4125	4125	1
292	20240426	135600	94794865	4125	4125	4125	4125	0
293	20240426	135500	94794865	4125	4125	4125	4125	0
294	20240426	135400	94794865	4125	4125	4125	4125	0
295	20240426	135300	94794865	4125	4125	4125	4125	0
296	20240426	135200	94794865	4125	4125	4125	4125	0
297	20240426	135100	94794865	4125	4125	4125	4125	0
298	20240426	135000	94794865	4125	4125	4125	4125	0
299	20240426	134900	94794865	4125	4125	4125	4125	0
300	20240426	134800	94794865	4125	4125	4125	4125	24
301	20240426	134700	94695865	4125	4125	4125	4125	1001
302	20240426	134600	90566740	4120	4120	4120	4120	0
303	20240426	134500	90566740	4120	4120	4120	4120	0
304	20240426	134400	90566740	4120	4120	4120	4120	0
305	20240426	134300	90566740	4120	4120	4120	4120	0
306	20240426	134200	90566740	4120	4120	4120	4120	0
307	20240426	134100	90566740	4120	4120	4120	4120	0
308	20240426	134000	90566740	4120	4120	4120	4120	237
309	20240426	133900	89590300	4120	4120	4120	4120	105
310	20240426	133800	89157700	4120	4120	4120	4120	0
311	20240426	133700	89157700	4120	4120	4120	4120	45
312	20240426	133600	88972300	4125	4125	4125	4125	0
313	20240426	133500	88972300	4125	4125	4125	4125	2
314	20240426	133400	88964050	4125	4125	4125	4125	1
315	20240426	133300	88959925	4125	4125	4125	4125	3
316	20240426	133200	88947550	4125	4125	4125	4125	0
317	20240426	133100	88947550	4125	4125	4125	4125	0
318	20240426	133000	88947550	4125	4125	4125	4125	1
319	20240426	132900	88943425	4130	4130	4130	4130	30
320	20240426	132800	88819525	4125	4125	4125	4125	2
321	20240426	132700	88811275	4125	4125	4125	4125	0
322	20240426	132600	88811275	4125	4125	4125	4125	0
323	20240426	132500	88811275	4125	4125	4125	4125	0
324	20240426	132400	88811275	4125	4125	4130	4125	3
325	20240426	132300	88798895	4130	4130	4130	4130	0
326	20240426	132200	88798895	4130	4130	4130	4130	27
327	20240426	132100	88687385	4130	4130	4130	4130	13
328	20240426	132000	88633695	4135	4135	4135	4135	0
329	20240426	131900	88633695	4135	4135	4135	4135	0
330	20240426	131800	88633695	4135	4135	4135	4135	0
331	20240426	131700	88633695	4135	4135	4135	4135	0
332	20240426	131600	88633695	4135	4135	4135	4135	0
333	20240426	131500	88633695	4135	4135	4135	4135	0
334	20240426	131400	88633695	4135	4135	4135	4135	0
335	20240426	131300	88633695	4135	4135	4135	4135	0
336	20240426	131200	88633695	4135	4135	4135	4135	0
337	20240426	131100	88633695	4135	4135	4135	4135	0
338	20240426	131000	88633695	4135	4135	4135	4135	0
339	20240426	130900	88633695	4135	4135	4135	4135	0
340	20240426	130800	88633695	4135	4135	4135	4135	0
341	20240426	130700	88633695	4135	4135	4135	4135	2
342	20240426	130600	88625425	4140	4135	4140	4130	1627
343	20240426	130500	81905665	4140	4140	4140	4140	0
344	20240426	130400	81905665	4140	4140	4140	4140	0
345	20240426	130300	81905665	4140	4140	4140	4140	41
346	20240426	130200	81735925	4135	4135	4135	4135	53
347	20240426	130100	81516770	4135	4135	4135	4135	4
348	20240426	130000	81500230	4135	4135	4135	4135	0
349	20240426	125900	81500230	4135	4135	4135	4135	203
350	20240426	125800	80660825	4135	4135	4135	4135	0
351	20240426	125700	80660825	4135	4135	4135	4135	1
352	20240426	125600	80656690	4135	4135	4135	4135	0
353	20240426	125500	80656690	4135	4135	4135	4135	0
354	20240426	125400	80656690	4135	4135	4135	4135	0
355	20240426	125300	80656690	4135	4140	4140	4135	13
356	20240426	125200	80602885	4140	4140	4140	4140	19
357	20240426	125100	80524225	4140	4140	4140	4140	1
358	20240426	125000	80520085	4140	4140	4140	4140	15
359	20240426	124900	80457985	4135	4135	4135	4135	37
360	20240426	124800	80304990	4135	4135	4135	4135	0
361	20240426	124700	80304990	4135	4135	4135	4135	0
362	20240426	124600	80304990	4135	4135	4135	4135	0
363	20240426	124500	80304990	4135	4135	4135	4135	0
364	20240426	124400	80304990	4135	4135	4135	4135	0
365	20240426	124300	80304990	4135	4135	4135	4135	0
366	20240426	124200	80304990	4135	4140	4140	4135	66
367	20240426	124100	80032000	4140	4140	4140	4140	0
368	20240426	124000	80032000	4140	4140	4140	4140	0
369	20240426	123900	80032000	4140	4140	4140	4140	0
370	20240426	123800	80032000	4140	4140	4140	4140	33
371	20240426	123700	79895380	4140	4140	4140	4140	0
372	20240426	123600	79895380	4140	4140	4140	4140	0
373	20240426	123500	79895380	4140	4130	4140	4130	118
374	20240426	123400	79407860	4130	4130	4130	4130	717
375	20240426	123300	76446650	4130	4130	4130	4130	359
376	20240426	123200	74963980	4140	4140	4140	4140	0
377	20240426	123100	74963980	4140	4140	4140	4140	0
378	20240426	123000	74963980	4140	4140	4140	4140	1
379	20240426	122900	74959840	4140	4140	4140	4140	2
380	20240426	122800	74951560	4135	4135	4135	4135	0
381	20240426	122700	74951560	4135	4135	4135	4135	7
382	20240426	122600	74922615	4115	4115	4115	4115	0
383	20240426	122500	74922615	4115	4115	4115	4115	0
384	20240426	122400	74922615	4115	4115	4115	4115	0
385	20240426	122300	74922615	4115	4115	4115	4115	0
386	20240426	122200	74922615	4115	4120	4120	4115	200
387	20240426	122100	74099590	4115	4140	4140	4115	218
388	20240426	122000	73202010	4135	4135	4135	4135	0
389	20240426	121900	73202010	4135	4135	4135	4135	0
390	20240426	121800	73202010	4135	4135	4135	4135	0
391	20240426	121700	73202010	4135	4135	4135	4135	0
392	20240426	121600	73202010	4135	4135	4135	4135	0
393	20240426	121500	73202010	4135	4135	4135	4135	0
394	20240426	121400	73202010	4135	4135	4135	4135	0
395	20240426	121300	73202010	4135	4130	4135	4130	215
396	20240426	121200	72313120	4130	4130	4130	4130	0
397	20240426	121100	72313120	4130	4130	4130	4130	0
398	20240426	121000	72313120	4130	4130	4130	4130	0
399	20240426	120900	72313120	4130	4130	4130	4130	310
400	20240426	120800	71032820	4120	4120	4120	4120	0
401	20240426	120700	71032820	4120	4120	4120	4120	0
402	20240426	120600	71032820	4120	4120	4120	4120	0
403	20240426	120500	71032820	4120	4120	4120	4120	0
404	20240426	120400	71032820	4120	4125	4130	4120	31
405	20240426	120300	70904805	4130	4130	4130	4130	249
406	20240426	120200	69876435	4115	4115	4115	4115	0
407	20240426	120100	69876435	4115	4115	4115	4115	0
408	20240426	120000	69876435	4115	4115	4115	4115	0
409	20240426	115900	69876435	4115	4115	4115	4115	1
410	20240426	115800	69872320	4130	4130	4130	4130	0
411	20240426	115700	69872320	4130	4130	4130	4130	0
412	20240426	115600	69872320	4130	4130	4130	4130	600
413	20240426	115500	67394320	4130	4130	4130	4130	0
414	20240426	115400	67394320	4130	4130	4130	4130	10
415	20240426	115300	67353020	4115	4115	4115	4115	0
416	20240426	115200	67353020	4115	4115	4115	4115	0
417	20240426	115100	67353020	4115	4115	4115	4115	0
418	20240426	115000	67353020	4115	4115	4115	4115	1
419	20240426	114900	67348905	4115	4115	4115	4115	0
420	20240426	114800	67348905	4115	4115	4115	4115	0
421	20240426	114700	67348905	4115	4115	4115	4115	0
422	20240426	114600	67348905	4115	4115	4115	4115	0
423	20240426	114500	67348905	4115	4115	4115	4115	500
424	20240426	114400	65291405	4110	4110	4110	4110	0
425	20240426	114300	65291405	4110	4110	4110	4110	0
426	20240426	114200	65291405	4110	4110	4110	4110	8
427	20240426	114100	65258525	4110	4110	4110	4110	29
428	20240426	114000	65139335	4110	4110	4110	4110	0
429	20240426	113900	65139335	4110	4110	4110	4110	0
430	20240426	113800	65139335	4110	4110	4110	4110	29
431	20240426	113700	65020145	4105	4105	4105	4105	0
432	20240426	113600	65020145	4105	4105	4105	4105	0
433	20240426	113500	65020145	4105	4105	4105	4105	0
434	20240426	113400	65020145	4105	4105	4105	4105	0
435	20240426	113300	65020145	4105	4105	4105	4105	0
436	20240426	113200	65020145	4105	4105	4105	4105	0
437	20240426	113100	65020145	4105	4105	4105	4105	0
438	20240426	113000	65020145	4105	4105	4105	4105	0
439	20240426	112900	65020145	4105	4105	4105	4105	0
440	20240426	112800	65020145	4105	4105	4105	4105	0
441	20240426	112700	65020145	4105	4105	4105	4105	0
442	20240426	112600	65020145	4105	4105	4105	4105	0
443	20240426	112500	65020145	4105	4105	4105	4105	0
444	20240426	112400	65020145	4105	4105	4105	4105	0
445	20240426	112300	65020145	4105	4105	4105	4105	0
446	20240426	112200	65020145	4105	4105	4105	4105	0
447	20240426	112100	65020145	4105	4105	4105	4105	0
448	20240426	112000	65020145	4105	4105	4105	4105	0
449	20240426	111900	65020145	4105	4105	4105	4105	0
450	20240426	111800	65020145	4105	4105	4105	4105	0
451	20240426	111700	65020145	4105	4105	4105	4105	0
452	20240426	111600	65020145	4105	4105	4105	4105	0
453	20240426	111500	65020145	4105	4105	4105	4105	0
454	20240426	111400	65020145	4105	4105	4105	4105	0
455	20240426	111300	65020145	4105	4105	4105	4105	0
456	20240426	111200	65020145	4105	4105	4105	4105	0
457	20240426	111100	65020145	4105	4105	4105	4105	0
458	20240426	111000	65020145	4105	4105	4105	4105	1
459	20240426	110900	65016040	4130	4130	4130	4130	0
460	20240426	110800	65016040	4130	4130	4130	4130	0
461	20240426	110700	65016040	4130	4130	4130	4130	0
462	20240426	110600	65016040	4130	4130	4130	4130	0
463	20240426	110500	65016040	4130	4130	4130	4130	0
464	20240426	110400	65016040	4130	4130	4130	4130	0
465	20240426	110300	65016040	4130	4130	4130	4130	100
466	20240426	110200	64603040	4130	4130	4130	4130	0
467	20240426	110100	64603040	4130	4130	4130	4130	0
468	20240426	110000	64603040	4130	4130	4130	4130	142
469	20240426	105900	64016580	4130	4130	4130	4130	0
470	20240426	105800	64016580	4130	4130	4130	4130	13
471	20240426	105700	63962890	4135	4135	4135	4135	0
472	20240426	105600	63962890	4135	4135	4135	4135	0
473	20240426	105500	63962890	4135	4135	4135	4135	1
474	20240426	105400	63958755	4145	4145	4145	4145	0
475	20240426	105300	63958755	4145	4145	4145	4145	0
476	20240426	105200	63958755	4145	4145	4145	4145	0
477	20240426	105100	63958755	4145	4130	4145	4100	80
478	20240426	105000	63628225	4120	4120	4120	4120	0
479	20240426	104900	63628225	4120	4120	4120	4120	52
480	20240426	104800	63413985	4140	4140	4140	4140	0
481	20240426	104700	63413985	4140	4140	4140	4140	74
482	20240426	104600	63107625	4140	4140	4140	4140	18
483	20240426	104500	63033105	4120	4120	4135	4120	48
484	20240426	104400	62834835	4130	4115	4130	4115	230
485	20240426	104300	61886720	4120	4120	4120	4120	0
486	20240426	104200	61886720	4120	4095	4120	4095	501
487	20240426	104100	59828955	4090	4090	4090	4090	0
488	20240426	104000	59828955	4090	4090	4090	4090	3
489	20240426	103900	59816685	4115	4115	4115	4115	0
490	20240426	103800	59816685	4115	4115	4115	4115	0
491	20240426	103700	59816685	4115	4115	4115	4115	2
492	20240426	103600	59808455	4115	4115	4115	4115	0
493	20240426	103500	59808455	4115	4115	4115	4115	0
494	20240426	103400	59808455	4115	4115	4115	4115	30
495	20240426	103300	59685005	4110	4105	4110	4105	776
496	20240426	103200	56498220	4105	4105	4105	4105	0
497	20240426	103100	56498220	4105	4105	4105	4105	0
498	20240426	103000	56498220	4105	4105	4105	4105	50
499	20240426	102900	56292970	4100	4100	4100	4100	0
500	20240426	102800	56292970	4100	4100	4100	4100	0
501	20240426	102700	56292970	4100	4100	4100	4100	1
502	20240426	102600	56288870	4090	4090	4090	4090	0
503	20240426	102500	56288870	4090	4090	4090	4090	0
504	20240426	102400	56288870	4090	4090	4090	4090	0
505	20240426	102300	56288870	4090	4090	4090	4090	0
506	20240426	102200	56288870	4090	4090	4090	4090	0
507	20240426	102100	56288870	4090	4090	4090	4090	30
508	20240426	102000	56166170	4090	4090	4090	4090	0
509	20240426	101900	56166170	4090	4090	4090	4090	20
510	20240426	101800	56084370	4105	4105	4105	4105	0
511	20240426	101700	56084370	4105	4105	4105	4105	10
512	20240426	101600	56043320	4080	4080	4080	4080	0
513	20240426	101500	56043320	4080	4080	4080	4080	2
514	20240426	101400	56035160	4080	4080	4080	4080	20
515	20240426	101300	55953560	4105	4080	4105	4080	11
516	20240426	101200	55908445	4080	4080	4080	4080	0
517	20240426	101100	55908445	4080	4080	4080	4080	25
518	20240426	101000	55806445	4080	4080	4080	4080	398
519	20240426	100900	54182605	4080	4080	4080	4080	0
520	20240426	100800	54182605	4080	4080	4080	4080	0
521	20240426	100700	54182605	4080	4080	4080	4080	0
522	20240426	100600	54182605	4080	4080	4080	4080	5
523	20240426	100500	54162205	4095	4095	4095	4095	1
524	20240426	100400	54158110	4080	4080	4080	4080	5
525	20240426	100300	54137710	4080	4080	4080	4080	120
526	20240426	100200	53648110	4080	4080	4080	4080	267
527	20240426	100100	52558750	4100	4100	4100	4100	0
528	20240426	100000	52558750	4100	4100	4100	4100	0
529	20240426	095900	52558750	4100	4100	4100	4100	0
530	20240426	095800	52558750	4100	4100	4100	4100	41
531	20240426	095700	52390650	4080	4080	4080	4080	108
532	20240426	095600	51950010	4080	4080	4080	4080	0
533	20240426	095500	51950010	4080	4080	4080	4080	0
534	20240426	095400	51950010	4080	4080	4080	4080	201
535	20240426	095300	51129930	4095	4095	4095	4095	0
536	20240426	095200	51129930	4095	4095	4095	4095	0
537	20240426	095100	51129930	4095	4095	4095	4095	0
538	20240426	095000	51129930	4095	4095	4095	4095	10
539	20240426	094900	51088980	4095	4095	4095	4095	0
540	20240426	094800	51088980	4095	4095	4095	4090	33
541	20240426	094700	50953850	4070	4070	4070	4070	0
542	20240426	094600	50953850	4070	4070	4070	4070	0
543	20240426	094500	50953850	4070	4070	4070	4070	29
544	20240426	094400	50835820	4070	4070	4070	4070	143
545	20240426	094300	50253810	4070	4070	4070	4070	0
546	20240426	094200	50253810	4070	4070	4070	4070	0
547	20240426	094100	50253810	4070	4070	4070	4070	0
548	20240426	094000	50253810	4070	4065	4070	4060	41
549	20240426	093900	50087290	4095	4095	4095	4095	1
550	20240426	093800	50083195	4110	4070	4110	4070	2000
551	20240426	093700	41886325	4065	4065	4070	4065	1073
552	20240426	093600	37519610	4055	4050	4055	4050	50
553	20240426	093500	37316865	4050	4055	4055	4050	509
554	20240426	093400	35255370	4055	4055	4055	4055	0
555	20240426	093300	35255370	4055	4055	4055	4055	0
556	20240426	093200	35255370	4055	4070	4070	4055	3118
557	20240426	093100	22598935	4075	4070	4075	4070	20
558	20240426	093000	22517440	4070	4070	4070	4070	0
559	20240426	092900	22517440	4070	4070	4070	4070	295
560	20240426	092800	21316790	4065	4065	4065	4065	201
561	20240426	092700	20499725	4065	4070	4070	4065	274
562	20240426	092600	19385790	4070	4070	4070	4070	0
563	20240426	092500	19385790	4070	4065	4070	4065	3
564	20240426	092400	19373590	4050	4050	4050	4050	0
565	20240426	092300	19373590	4050	4050	4050	4050	0
566	20240426	092200	19373590	4050	4050	4050	4050	0
567	20240426	092100	19373590	4050	4065	4065	4050	1629
568	20240426	092000	12771350	4065	4065	4065	4065	0
569	20240426	091900	12771350	4065	4065	4065	4065	1
570	20240426	091800	12767285	4055	4055	4055	4055	0
571	20240426	091700	12767285	4055	4055	4055	4055	0
572	20240426	091600	12767285	4055	4060	4060	4055	470
573	20240426	091500	10861430	4055	4055	4055	4055	0
574	20240426	091400	10861430	4055	4060	4060	4055	121
575	20240426	091300	10370335	4060	4060	4060	4060	1
576	20240426	091200	10366275	4060	4060	4060	4060	0
577	20240426	091100	10366275	4060	4060	4060	4060	2
578	20240426	091000	10358155	4060	4060	4060	4060	653
579	20240426	090900	7706975	4060	4060	4060	4060	2
580	20240426	090800	7698855	4060	4060	4060	4060	2
581	20240426	090700	7690735	4055	4055	4055	4055	0
582	20240426	090600	7690735	4055	4055	4055	4055	0
583	20240426	090500	7690735	4055	4055	4055	4055	2
584	20240426	090400	7682625	4055	4055	4060	4055	235
585	20240426	090300	6729695	4055	4095	4095	4055	735
586	20240426	090200	3744210	4110	4110	4110	4110	0
587	20240426	090100	3744210	4110	4110	4110	4110	0
588	20240426	090000	3744210	4110	4110	4110	4110	911