KissMeData/007860/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	185000	754983630	9280	9280	9280	9280	2747
3	20240426	184900	754983630	9280	9280	9280	9280	0
4	20240426	184800	754983630	9280	9280	9280	9280	0
5	20240426	184700	754983630	9280	9280	9280	9280	0
6	20240426	184600	754983630	9280	9280	9280	9280	0
7	20240426	184500	754983630	9280	9280	9280	9280	0
8	20240426	184400	754983630	9280	9280	9280	9280	0
9	20240426	184300	754983630	9280	9280	9280	9280	0
10	20240426	184200	754983630	9280	9280	9280	9280	0
11	20240426	184100	754983630	9280	9280	9280	9280	0
12	20240426	184000	754983630	9280	9280	9280	9280	0
13	20240426	183900	754983630	9280	9280	9280	9280	0
14	20240426	183800	754983630	9280	9280	9280	9280	0
15	20240426	183700	754983630	9280	9280	9280	9280	0
16	20240426	183600	754983630	9280	9280	9280	9280	0
17	20240426	183500	754983630	9280	9280	9280	9280	0
18	20240426	183400	754983630	9280	9280	9280	9280	0
19	20240426	183300	754983630	9280	9280	9280	9280	0
20	20240426	183200	754983630	9280	9280	9280	9280	0
21	20240426	183100	754983630	9280	9280	9280	9280	0
22	20240426	183000	754983630	9280	9280	9280	9280	0
23	20240426	182900	754983630	9280	9280	9280	9280	0
24	20240426	182800	754983630	9280	9280	9280	9280	0
25	20240426	182700	754983630	9280	9280	9280	9280	0
26	20240426	182600	754983630	9280	9280	9280	9280	0
27	20240426	182500	754983630	9280	9280	9280	9280	0
28	20240426	182400	754983630	9280	9280	9280	9280	0
29	20240426	182300	754983630	9280	9280	9280	9280	0
30	20240426	182200	754983630	9280	9280	9280	9280	0
31	20240426	182100	754983630	9280	9280	9280	9280	0
32	20240426	182000	754983630	9280	9280	9280	9280	2747
33	20240426	181900	754983630	9280	9280	9280	9280	0
34	20240426	181800	754983630	9280	9280	9280	9280	0
35	20240426	181700	754983630	9280	9280	9280	9280	0
36	20240426	181600	754983630	9280	9280	9280	9280	0
37	20240426	181500	754983630	9280	9280	9280	9280	0
38	20240426	181400	754983630	9280	9280	9280	9280	0
39	20240426	181300	754983630	9280	9280	9280	9280	0
40	20240426	181200	754983630	9280	9280	9280	9280	0
41	20240426	181100	754983630	9280	9280	9280	9280	0
42	20240426	181000	754983630	9280	9280	9280	9280	0
43	20240426	180900	754983630	9280	9280	9280	9280	0
44	20240426	180800	754983630	9280	9280	9280	9280	0
45	20240426	180700	754983630	9280	9280	9280	9280	0
46	20240426	180600	754983630	9280	9280	9280	9280	0
47	20240426	180500	754983630	9280	9280	9280	9280	0
48	20240426	180400	754983630	9280	9280	9280	9280	0
49	20240426	180300	754983630	9280	9280	9280	9280	0
50	20240426	180200	754983630	9280	9280	9280	9280	0
51	20240426	180100	754983630	9280	9280	9280	9280	0
52	20240426	180000	754983630	9280	9280	9280	9280	0
53	20240426	175900	754983630	9280	9280	9280	9280	0
54	20240426	175800	754983630	9280	9280	9280	9280	0
55	20240426	175700	754983630	9280	9280	9280	9280	0
56	20240426	175600	754983630	9280	9280	9280	9280	0
57	20240426	175500	754983630	9280	9280	9280	9280	0
58	20240426	175400	754983630	9280	9280	9280	9280	0
59	20240426	175300	754983630	9280	9280	9280	9280	0
60	20240426	175200	754983630	9280	9280	9280	9280	0
61	20240426	175100	754983630	9280	9280	9280	9280	0
62	20240426	175000	754983630	9280	9280	9280	9280	2747
63	20240426	174900	754983630	9280	9280	9280	9280	0
64	20240426	174800	754983630	9280	9280	9280	9280	0
65	20240426	174700	754983630	9280	9280	9280	9280	0
66	20240426	174600	754983630	9280	9280	9280	9280	0
67	20240426	174500	754983630	9280	9280	9280	9280	0
68	20240426	174400	754983630	9280	9280	9280	9280	0
69	20240426	174300	754983630	9280	9280	9280	9280	0
70	20240426	174200	754983630	9280	9280	9280	9280	0
71	20240426	174100	754983630	9280	9280	9280	9280	0
72	20240426	174000	754983630	9280	9280	9280	9280	0
73	20240426	173900	754983630	9280	9280	9280	9280	0
74	20240426	173800	754983630	9280	9280	9280	9280	0
75	20240426	173700	754983630	9280	9280	9280	9280	0
76	20240426	173600	754983630	9280	9280	9280	9280	0
77	20240426	173500	754983630	9280	9280	9280	9280	0
78	20240426	173400	754983630	9280	9280	9280	9280	0
79	20240426	173300	754983630	9280	9280	9280	9280	0
80	20240426	173200	754983630	9280	9280	9280	9280	0
81	20240426	173100	754983630	9280	9280	9280	9280	0
82	20240426	173000	754983630	9280	9280	9280	9280	0
83	20240426	172900	754983630	9280	9280	9280	9280	0
84	20240426	172800	754983630	9280	9280	9280	9280	0
85	20240426	172700	754983630	9280	9280	9280	9280	0
86	20240426	172600	754983630	9280	9280	9280	9280	0
87	20240426	172500	754983630	9280	9280	9280	9280	0
88	20240426	172400	754983630	9280	9280	9280	9280	0
89	20240426	172300	754983630	9280	9280	9280	9280	0
90	20240426	172200	754983630	9280	9280	9280	9280	0
91	20240426	172100	754983630	9280	9280	9280	9280	0
92	20240426	172000	754983630	9280	9280	9280	9280	2747
93	20240426	171900	754983630	9280	9280	9280	9280	0
94	20240426	171800	754983630	9280	9280	9280	9280	0
95	20240426	171700	754983630	9280	9280	9280	9280	0
96	20240426	171600	754983630	9280	9280	9280	9280	0
97	20240426	171500	754983630	9280	9280	9280	9280	0
98	20240426	171400	754983630	9280	9280	9280	9280	0
99	20240426	171300	754983630	9280	9280	9280	9280	0
100	20240426	171200	754983630	9280	9280	9280	9280	0
101	20240426	171100	754983630	9280	9280	9280	9280	0
102	20240426	171000	754983630	9280	9280	9280	9280	0
103	20240426	170900	754983630	9280	9280	9280	9280	0
104	20240426	170800	754983630	9280	9280	9280	9280	0
105	20240426	170700	754983630	9280	9280	9280	9280	0
106	20240426	170600	754983630	9280	9280	9280	9280	0
107	20240426	170500	754983630	9280	9280	9280	9280	0
108	20240426	170400	754983630	9280	9280	9280	9280	0
109	20240426	170300	754983630	9280	9280	9280	9280	0
110	20240426	170200	754983630	9280	9280	9280	9280	0
111	20240426	170100	754983630	9280	9280	9280	9280	0
112	20240426	170000	754983630	9280	9280	9280	9280	0
113	20240426	165900	754983630	9280	9280	9280	9280	0
114	20240426	165800	754983630	9280	9280	9280	9280	0
115	20240426	165700	754983630	9280	9280	9280	9280	0
116	20240426	165600	754983630	9280	9280	9280	9280	0
117	20240426	165500	754983630	9280	9280	9280	9280	0
118	20240426	165400	754983630	9280	9280	9280	9280	0
119	20240426	165300	754983630	9280	9280	9280	9280	0
120	20240426	165200	754983630	9280	9280	9280	9280	0
121	20240426	165100	754983630	9280	9280	9280	9280	0
122	20240426	165000	754983630	9280	9280	9280	9280	2747
123	20240426	164900	754983630	9280	9280	9280	9280	0
124	20240426	164800	754983630	9280	9280	9280	9280	0
125	20240426	164700	754983630	9280	9280	9280	9280	0
126	20240426	164600	754983630	9280	9280	9280	9280	0
127	20240426	164500	754983630	9280	9280	9280	9280	0
128	20240426	164400	754983630	9280	9280	9280	9280	0
129	20240426	164300	754983630	9280	9280	9280	9280	0
130	20240426	164200	754983630	9280	9280	9280	9280	0
131	20240426	164100	754983630	9280	9280	9280	9280	0
132	20240426	164000	754983630	9280	9280	9280	9280	0
133	20240426	163900	754983630	9280	9280	9280	9280	0
134	20240426	163800	754983630	9280	9280	9280	9280	0
135	20240426	163700	754983630	9280	9280	9280	9280	0
136	20240426	163600	754983630	9280	9280	9280	9280	0
137	20240426	163500	754983630	9280	9280	9280	9280	0
138	20240426	163400	754983630	9280	9280	9280	9280	0
139	20240426	163300	754983630	9280	9280	9280	9280	0
140	20240426	163200	754983630	9280	9280	9280	9280	0
141	20240426	163100	754983630	9280	9280	9280	9280	0
142	20240426	163000	754983630	9280	9280	9280	9280	0
143	20240426	162900	754983630	9280	9280	9280	9280	0
144	20240426	162800	754983630	9280	9280	9280	9280	0
145	20240426	162700	754983630	9280	9280	9280	9280	0
146	20240426	162600	754983630	9280	9280	9280	9280	0
147	20240426	162500	754983630	9280	9280	9280	9280	0
148	20240426	162400	754983630	9280	9280	9280	9280	0
149	20240426	162300	754983630	9280	9280	9280	9280	0
150	20240426	162200	754983630	9280	9280	9280	9280	0
151	20240426	162100	754983630	9280	9280	9280	9280	0
152	20240426	162000	754983630	9280	9280	9280	9280	2747
153	20240426	161900	754983630	9280	9280	9280	9280	0
154	20240426	161800	754983630	9280	9280	9280	9280	0
155	20240426	161700	754983630	9280	9280	9280	9280	0
156	20240426	161600	754983630	9280	9280	9280	9280	0
157	20240426	161500	754983630	9280	9280	9280	9280	0
158	20240426	161400	754983630	9280	9280	9280	9280	0
159	20240426	161300	754983630	9280	9280	9280	9280	0
160	20240426	161200	754983630	9280	9280	9280	9280	0
161	20240426	161100	754983630	9280	9280	9280	9280	0
162	20240426	161000	754983630	9280	9280	9280	9280	0
163	20240426	160900	754983630	9280	9280	9280	9280	0
164	20240426	160800	754983630	9280	9280	9280	9280	0
165	20240426	160700	754983630	9280	9280	9280	9280	0
166	20240426	160600	754983630	9280	9280	9280	9280	0
167	20240426	160500	754983630	9280	9280	9280	9280	0
168	20240426	160400	754983630	9280	9280	9280	9280	0
169	20240426	160300	754983630	9280	9280	9280	9280	0
170	20240426	160200	754983630	9280	9280	9280	9280	0
171	20240426	160100	754983630	9280	9280	9280	9280	0
172	20240426	160000	754983630	9280	9280	9280	9280	0
173	20240426	155900	754983630	9280	9280	9280	9280	0
174	20240426	155800	754983630	9280	9280	9280	9280	0
175	20240426	155700	754983630	9280	9280	9280	9280	0
176	20240426	155600	754983630	9280	9280	9280	9280	0
177	20240426	155500	754983630	9280	9280	9280	9280	0
178	20240426	155400	754983630	9280	9280	9280	9280	0
179	20240426	155300	754983630	9280	9280	9280	9280	0
180	20240426	155200	754983630	9280	9280	9280	9280	0
181	20240426	155100	754983630	9280	9280	9280	9280	0
182	20240426	155000	754983630	9280	9280	9280	9280	2747
183	20240426	154900	754983630	9280	9280	9280	9280	0
184	20240426	154800	754983630	9280	9280	9280	9280	0
185	20240426	154700	754983630	9280	9280	9280	9280	0
186	20240426	154600	754983630	9280	9280	9280	9280	0
187	20240426	154500	754983630	9280	9280	9280	9280	0
188	20240426	154400	754983630	9280	9280	9280	9280	0
189	20240426	154300	754983630	9280	9280	9280	9280	0
190	20240426	154200	754983630	9280	9280	9280	9280	0
191	20240426	154100	754983630	9280	9280	9280	9280	0
192	20240426	154000	754983630	9280	9280	9280	9280	0
193	20240426	153900	754983630	9280	9280	9280	9280	0
194	20240426	153800	754983630	9280	9280	9280	9280	0
195	20240426	153700	754983630	9280	9280	9280	9280	0
196	20240426	153600	754983630	9280	9280	9280	9280	0
197	20240426	153500	754983630	9280	9280	9280	9280	0
198	20240426	153400	754983630	9280	9280	9280	9280	0
199	20240426	153300	754983630	9280	9280	9280	9280	0
200	20240426	153200	754983630	9280	9280	9280	9280	0
201	20240426	153100	754983630	9280	9280	9280	9280	0
202	20240426	153000	754983630	9280	9280	9280	9280	2747
203	20240426	152900	729491470	9280	9280	9280	9280	0
204	20240426	152800	729491470	9280	9280	9280	9280	0
205	20240426	152700	729491470	9280	9280	9280	9280	0
206	20240426	152600	729491470	9280	9280	9280	9280	0
207	20240426	152500	729491470	9280	9280	9280	9280	0
208	20240426	152400	729491470	9280	9280	9280	9280	0
209	20240426	152300	729491470	9280	9280	9280	9280	0
210	20240426	152200	729491470	9280	9280	9280	9280	0
211	20240426	152100	729491470	9280	9280	9280	9280	0
212	20240426	152000	729491470	9280	9280	9280	9280	0
213	20240426	151900	729491470	9280	9220	9280	9220	494
214	20240426	151800	724920270	9230	9230	9260	9220	58
215	20240426	151700	724385170	9230	9240	9250	9230	133
216	20240426	151600	723155010	9230	9240	9240	9230	38
217	20240426	151500	722803970	9270	9220	9270	9220	347
218	20240426	151400	719600400	9230	9230	9260	9220	80
219	20240426	151300	718862160	9230	9230	9260	9220	34
220	20240426	151200	718548420	9260	9220	9260	9220	111
221	20240426	151100	717522040	9220	9230	9250	9220	30
222	20240426	151000	717245370	9220	9220	9260	9220	92
223	20240426	150900	716396860	9260	9260	9260	9200	1109
224	20240426	150800	706175470	9250	9250	9250	9250	1
225	20240426	150700	706166220	9260	9270	9270	9260	1137
226	20240426	150600	695637580	9280	9280	9280	9280	887
227	20240426	150500	687406220	9280	9280	9280	9270	307
228	20240426	150400	684558260	9270	9270	9280	9270	198
229	20240426	150300	682722310	9280	9270	9280	9270	10
230	20240426	150200	682629580	9290	9280	9290	9270	313
231	20240426	150100	679723830	9270	9270	9270	9270	1
232	20240426	150000	679714560	9290	9280	9290	9280	2
233	20240426	145900	679695990	9290	9270	9290	9270	52
234	20240426	145800	679213920	9270	9270	9270	9270	72
235	20240426	145700	678546480	9280	9270	9280	9270	177
236	20240426	145600	676905680	9290	9290	9290	9290	1
237	20240426	145500	676896390	9260	9290	9290	9260	151
238	20240426	145400	675498100	9250	9250	9250	9250	0
239	20240426	145300	675498100	9250	9270	9270	9250	58
240	20240426	145200	674961160	9270	9270	9270	9270	2
241	20240426	145100	674942620	9270	9260	9270	9260	214
242	20240426	145000	672960830	9270	9270	9270	9270	1
243	20240426	144900	672951560	9260	9260	9260	9260	19
244	20240426	144800	672775620	9290	9290	9290	9290	50
245	20240426	144700	672311120	9290	9260	9290	9260	800
246	20240426	144600	664900120	9280	9280	9280	9280	1
247	20240426	144500	664890840	9270	9270	9270	9270	172
248	20240426	144400	663296400	9260	9260	9260	9260	185
249	20240426	144300	661583300	9300	9290	9300	9240	1136
250	20240426	144200	651033550	9290	9250	9290	9240	225
251	20240426	144100	648952440	9240	9260	9260	9240	37
252	20240426	144000	648610520	9290	9260	9290	9250	37
253	20240426	143900	648268210	9290	9240	9290	9240	31
254	20240426	143800	647981720	9290	9240	9290	9240	35
255	20240426	143700	647658220	9240	9240	9290	9240	80
256	20240426	143600	646918970	9240	9270	9270	9240	88
257	20240426	143500	646105400	9290	9280	9300	9270	230
258	20240426	143400	643972020	9280	9290	9300	9280	96
259	20240426	143300	643081090	9300	9300	9310	9280	307
260	20240426	143200	640228810	9310	9300	9310	9300	643
261	20240426	143100	634248900	9310	9300	9310	9300	225
262	20240426	143000	632154430	9310	9310	9310	9310	0
263	20240426	142900	632154430	9310	9310	9310	9310	31
264	20240426	142800	631865820	9310	9300	9310	9300	489
265	20240426	142700	627313970	9310	9300	9310	9300	1532
266	20240426	142600	613052990	9290	9290	9290	9290	15
267	20240426	142500	612913640	9290	9310	9310	9280	215
268	20240426	142400	610918400	9280	9280	9280	9280	3
269	20240426	142300	610890560	9280	9280	9280	9280	95
270	20240426	142200	610008960	9310	9310	9310	9310	103
271	20240426	142100	609050030	9310	9280	9310	9280	23
272	20240426	142000	608836560	9310	9310	9310	9310	100
273	20240426	141900	607905560	9320	9320	9320	9320	0
274	20240426	141800	607905560	9320	9320	9320	9320	300
275	20240426	141700	605109560	9320	9290	9320	9290	816
276	20240426	141600	597519750	9300	9240	9300	9240	4381
277	20240426	141500	556953390	9220	9220	9220	9220	1
278	20240426	141400	556944170	9240	9240	9240	9240	1
279	20240426	141300	556934930	9240	9240	9240	9240	0
280	20240426	141200	556934930	9240	9240	9250	9240	145
281	20240426	141100	555595120	9250	9240	9250	9240	361
282	20240426	141000	552259470	9240	9240	9240	9240	68
283	20240426	140900	551631150	9240	9240	9240	9240	22
284	20240426	140800	551427870	9250	9240	9250	9240	231
285	20240426	140700	549293420	9240	9240	9240	9200	91
286	20240426	140600	548452780	9240	9240	9240	9200	9
287	20240426	140500	548369860	9240	9240	9240	9240	4
288	20240426	140400	548332900	9240	9240	9240	9240	100
289	20240426	140300	547408900	9240	9230	9240	9230	704
290	20240426	140200	540910340	9230	9220	9230	9220	51
291	20240426	140100	540440110	9230	9230	9230	9230	1
292	20240426	140000	540430880	9230	9220	9230	9220	12
293	20240426	135900	540320220	9230	9230	9230	9230	100
294	20240426	135800	539397220	9230	9210	9230	9200	381
295	20240426	135700	535886770	9210	9210	9210	9200	46
296	20240426	135600	535463550	9210	9210	9210	9200	201
297	20240426	135500	533613340	9210	9200	9210	9200	62
298	20240426	135400	533042330	9210	9210	9210	9200	13
299	20240426	135300	532922700	9210	9200	9210	9200	991
300	20240426	135200	523805490	9200	9190	9200	9190	102
301	20240426	135100	522868100	9200	9200	9200	9200	2
302	20240426	135000	522849700	9190	9190	9200	9190	25
303	20240426	134900	522619900	9200	9190	9200	9190	10
304	20240426	134800	522527990	9200	9200	9200	9200	4
305	20240426	134700	522491190	9190	9190	9190	9190	125
306	20240426	134600	521342440	9190	9190	9190	9190	0
307	20240426	134500	521342440	9190	9190	9190	9190	14
308	20240426	134400	521213780	9180	9190	9190	9180	15
309	20240426	134300	521075980	9190	9190	9190	9190	1
310	20240426	134200	521066790	9190	9190	9190	9190	10
311	20240426	134100	520974890	9200	9190	9200	9190	601
312	20240426	134000	515451690	9190	9190	9190	9190	0
313	20240426	133900	515451690	9190	9190	9190	9190	0
314	20240426	133800	515451690	9190	9200	9200	9190	85
315	20240426	133700	514670520	9190	9190	9200	9190	253
316	20240426	133600	512345440	9200	9200	9200	9200	0
317	20240426	133500	512345440	9200	9200	9200	9200	0
318	20240426	133400	512345440	9200	9200	9200	9200	1
319	20240426	133300	512336240	9190	9190	9200	9180	89
320	20240426	133200	511518820	9200	9200	9200	9200	130
321	20240426	133100	510322820	9200	9190	9200	9190	397
322	20240426	133000	506674380	9190	9170	9190	9170	72
323	20240426	132900	506014110	9190	9190	9190	9190	25
324	20240426	132800	505784360	9190	9190	9190	9190	0
325	20240426	132700	505784360	9190	9190	9190	9190	0
326	20240426	132600	505784360	9190	9190	9190	9190	38
327	20240426	132500	505435140	9200	9200	9200	9200	0
328	20240426	132400	505435140	9200	9200	9200	9200	0
329	20240426	132300	505435140	9200	9190	9200	9190	300
330	20240426	132200	502678130	9190	9190	9190	9190	0
331	20240426	132100	502678130	9190	9190	9190	9190	0
332	20240426	132000	502678130	9190	9180	9190	9180	551
333	20240426	131900	497619940	9180	9180	9180	9180	0
334	20240426	131800	497619940	9180	9150	9180	9150	101
335	20240426	131700	496695760	9150	9160	9160	9150	500
336	20240426	131600	492117860	9180	9180	9180	9180	1
337	20240426	131500	492108680	9180	9180	9180	9180	68
338	20240426	131400	491484440	9180	9180	9180	9180	0
339	20240426	131300	491484440	9180	9190	9190	9180	5
340	20240426	131200	491438500	9190	9190	9190	9190	0
341	20240426	131100	491438500	9190	9150	9190	9150	126
342	20240426	131000	490283180	9170	9160	9170	9150	151
343	20240426	130900	488900080	9170	9160	9170	9160	30
344	20240426	130800	488625270	9170	9160	9170	9160	163
345	20240426	130700	487132180	9160	9160	9160	9160	13
346	20240426	130600	487013100	9160	9160	9160	9160	0
347	20240426	130500	487013100	9160	9160	9160	9160	0
348	20240426	130400	487013100	9160	9150	9160	9150	587
349	20240426	130300	481642040	9160	9160	9160	9160	38
350	20240426	130200	481293960	9160	9160	9160	9160	10
351	20240426	130100	481202360	9160	9160	9160	9160	0
352	20240426	130000	481202360	9160	9160	9160	9160	10
353	20240426	125900	481110760	9160	9150	9160	9150	201
354	20240426	125800	479271600	9160	9160	9160	9160	0
355	20240426	125700	479271600	9160	9160	9160	9160	104
356	20240426	125600	478318960	9170	9170	9170	9170	35
357	20240426	125500	477998010	9170	9170	9170	9150	188
358	20240426	125400	476276120	9160	9170	9170	9160	41
359	20240426	125300	475900550	9170	9200	9200	9170	51
360	20240426	125200	475431380	9200	9200	9200	9200	0
361	20240426	125100	475431380	9200	9160	9200	9160	101
362	20240426	125000	474506180	9200	9200	9200	9160	256
363	20240426	124900	472160960	9200	9200	9200	9200	0
364	20240426	124800	472160960	9200	9200	9200	9200	0
365	20240426	124700	472160960	9200	9200	9200	9200	0
366	20240426	124600	472160960	9200	9200	9200	9200	0
367	20240426	124500	472160960	9200	9200	9200	9160	30
368	20240426	124400	471886040	9190	9150	9190	9150	89
369	20240426	124300	471068930	9150	9180	9190	9150	393
370	20240426	124200	467464120	9170	9170	9170	9170	5
371	20240426	124100	467418270	9190	9170	9190	9170	51
372	20240426	124000	466950580	9190	9190	9190	9190	1
373	20240426	123900	466941390	9210	9210	9210	9210	0
374	20240426	123800	466941390	9210	9210	9210	9210	1
375	20240426	123700	466932180	9210	9210	9210	9210	10
376	20240426	123600	466840080	9220	9220	9220	9220	0
377	20240426	123500	466840080	9220	9220	9220	9220	0
378	20240426	123400	466840080	9220	9220	9220	9220	0
379	20240426	123300	466840080	9220	9200	9220	9200	54
380	20240426	123200	466342250	9200	9200	9200	9200	476
381	20240426	123100	461963050	9200	9200	9200	9200	21
382	20240426	123000	461769850	9200	9200	9200	9200	0
383	20240426	122900	461769850	9200	9180	9200	9150	765
384	20240426	122800	454745420	9180	9150	9180	9140	158
385	20240426	122700	453300990	9180	9180	9180	9180	0
386	20240426	122600	453300990	9180	9170	9180	9140	404
387	20240426	122500	449606430	9180	9180	9180	9180	1
388	20240426	122400	449597250	9180	9150	9180	9150	301
389	20240426	122300	446843070	9180	9180	9180	9180	0
390	20240426	122200	446843070	9180	9160	9180	9160	9
391	20240426	122100	446760570	9180	9180	9180	9180	4
392	20240426	122000	446723850	9190	9190	9190	9190	0
393	20240426	121900	446723850	9190	9190	9190	9190	0
394	20240426	121800	446723850	9190	9190	9190	9190	0
395	20240426	121700	446723850	9190	9190	9190	9190	0
396	20240426	121600	446723850	9190	9190	9190	9190	0
397	20240426	121500	446723850	9190	9170	9190	9170	325
398	20240426	121400	443742720	9170	9160	9170	9140	281
399	20240426	121300	441168980	9160	9140	9160	9140	7
400	20240426	121200	441104980	9160	9160	9160	9160	0
401	20240426	121100	441104980	9160	9160	9160	9160	0
402	20240426	121000	441104980	9160	9160	9160	9160	20
403	20240426	120900	440921780	9160	9160	9160	9160	0
404	20240426	120800	440921780	9160	9160	9160	9160	5
405	20240426	120700	440875980	9160	9160	9160	9160	0
406	20240426	120600	440875980	9160	9150	9160	9150	212
407	20240426	120500	438936170	9160	9140	9160	9130	326
408	20240426	120400	435958830	9160	9160	9160	9160	6
409	20240426	120300	435903870	9170	9170	9170	9170	0
410	20240426	120200	435903870	9170	9170	9170	9170	0
411	20240426	120100	435903870	9170	9170	9170	9170	1
412	20240426	120000	435894700	9170	9160	9170	9160	400
413	20240426	115900	432230690	9160	9160	9160	9160	0
414	20240426	115800	432230690	9160	9160	9160	9160	0
415	20240426	115700	432230690	9160	9150	9160	9150	281
416	20240426	115600	429659530	9130	9130	9150	9130	170
417	20240426	115500	428106910	9150	9130	9150	9130	2
418	20240426	115400	428088630	9150	9150	9150	9150	0
419	20240426	115300	428088630	9150	9140	9150	9140	3
420	20240426	115200	428061200	9150	9150	9150	9150	0
421	20240426	115100	428061200	9150	9150	9150	9150	2
422	20240426	115000	428042900	9150	9150	9150	9150	5
423	20240426	114900	427997150	9130	9150	9150	9130	1060
424	20240426	114800	418318150	9140	9140	9140	9140	10
425	20240426	114700	418226750	9150	9150	9150	9140	65
426	20240426	114600	417632620	9140	9140	9150	9140	880
427	20240426	114500	409589370	9150	9150	9150	9150	0
428	20240426	114400	409589370	9150	9160	9160	9150	186
429	20240426	114300	407887460	9150	9160	9160	9150	240
430	20240426	114200	405690060	9170	9170	9170	9170	15
431	20240426	114100	405552510	9160	9160	9160	9160	0
432	20240426	114000	405552510	9160	9170	9170	9160	3
433	20240426	113900	405525020	9160	9160	9160	9160	0
434	20240426	113800	405525020	9160	9160	9160	9150	93
435	20240426	113700	404674040	9160	9160	9160	9160	1
436	20240426	113600	404664880	9170	9170	9170	9170	100
437	20240426	113500	403747880	9170	9160	9170	9160	250
438	20240426	113400	401456880	9160	9160	9160	9160	1
439	20240426	113300	401447720	9160	9160	9160	9160	134
440	20240426	113200	400220280	9160	9160	9160	9160	210
441	20240426	113100	398296680	9160	9160	9160	9160	1
442	20240426	113000	398287520	9160	9160	9170	9160	4
443	20240426	112900	398250870	9170	9150	9170	9150	50
444	20240426	112800	397792870	9160	9160	9160	9160	1
445	20240426	112700	397783710	9170	9170	9170	9170	10
446	20240426	112600	397692010	9160	9160	9160	9160	0
447	20240426	112500	397692010	9160	9160	9160	9160	315
448	20240426	112400	394806610	9150	9150	9150	9150	18
449	20240426	112300	394641910	9140	9140	9140	9140	86
450	20240426	112200	393855870	9160	9160	9160	9160	1
451	20240426	112100	393846710	9150	9150	9150	9150	56
452	20240426	112000	393334310	9150	9140	9150	9140	18
453	20240426	111900	393169750	9140	9140	9140	9140	1
454	20240426	111800	393160610	9140	9140	9140	9140	544
455	20240426	111700	388188450	9140	9140	9140	9140	0
456	20240426	111600	388188450	9140	9130	9140	9130	32
457	20240426	111500	387896270	9120	9120	9130	9120	484
458	20240426	111400	383481590	9130	9120	9130	9120	499
459	20240426	111300	378930700	9140	9140	9140	9140	0
460	20240426	111200	378930700	9140	9140	9140	9140	3
461	20240426	111100	378903280	9140	9140	9140	9120	94
462	20240426	111000	378045910	9120	9140	9140	9120	69
463	20240426	110900	377416590	9140	9130	9140	9130	151
464	20240426	110800	376037950	9130	9130	9130	9130	1
465	20240426	110700	376028820	9130	9130	9130	9130	227
466	20240426	110600	373956310	9140	9140	9140	9140	61
467	20240426	110500	373398770	9150	9140	9150	9140	2
468	20240426	110400	373380480	9130	9140	9140	9130	498
469	20240426	110300	368832680	9150	9150	9150	9150	0
470	20240426	110200	368832680	9150	9150	9150	9150	2
471	20240426	110100	368814380	9140	9160	9160	9140	7
472	20240426	110000	368750330	9130	9160	9160	9130	3
473	20240426	105900	368722880	9120	9130	9160	9120	239
474	20240426	105800	366541770	9130	9130	9130	9130	0
475	20240426	105700	366541770	9130	9130	9130	9130	2
476	20240426	105600	366523510	9130	9120	9130	9120	213
477	20240426	105500	364580940	9120	9160	9160	9120	107
478	20240426	105400	363604560	9160	9160	9160	9160	0
479	20240426	105300	363604560	9160	9160	9160	9160	1
480	20240426	105200	363595400	9130	9130	9130	9130	0
481	20240426	105100	363595400	9130	9130	9130	9130	76
482	20240426	105000	362901520	9170	9170	9170	9170	1
483	20240426	104900	362892350	9170	9170	9170	9170	0
484	20240426	104800	362892350	9170	9170	9170	9170	1
485	20240426	104700	362883180	9130	9130	9130	9130	130
486	20240426	104600	361696280	9170	9170	9180	9170	460
487	20240426	104500	357474030	9130	9150	9150	9130	275
488	20240426	104400	354961240	9180	9180	9180	9180	0
489	20240426	104300	354961240	9180	9170	9180	9140	1741
490	20240426	104200	338982630	9140	9180	9180	9140	317
491	20240426	104100	336076370	9180	9180	9180	9180	7
492	20240426	104000	336012110	9180	9180	9180	9180	11
493	20240426	103900	335911130	9180	9160	9180	9150	57
494	20240426	103800	335389150	9180	9180	9180	9160	102
495	20240426	103700	334454790	9160	9160	9160	9160	3
496	20240426	103600	334427310	9160	9160	9160	9160	0
497	20240426	103500	334427310	9160	9140	9160	9140	15
498	20240426	103400	334289990	9140	9140	9140	9140	87
499	20240426	103300	333494810	9140	9140	9140	9140	3
500	20240426	103200	333467390	9140	9120	9140	9120	116
501	20240426	103100	332409340	9130	9120	9130	9120	425
502	20240426	103000	328530890	9130	9130	9130	9130	1
503	20240426	102900	328521760	9130	9130	9130	9130	157
504	20240426	102800	327088350	9130	9140	9140	9130	10
505	20240426	102700	326997000	9160	9120	9160	9120	123
506	20240426	102600	325872560	9120	9150	9150	9120	1546
507	20240426	102500	311756660	9150	9120	9150	9120	126
508	20240426	102400	310604210	9150	9150	9150	9150	293
509	20240426	102300	307923260	9150	9110	9150	9110	243
510	20240426	102200	305704550	9130	9120	9130	9110	66
511	20240426	102100	305102970	9130	9130	9130	9130	55
512	20240426	102000	304600820	9120	9110	9140	9100	1073
513	20240426	101900	294812090	9110	9110	9130	9110	53
514	20240426	101800	294329220	9100	9110	9130	9100	178
515	20240426	101700	292708170	9110	9100	9110	9100	739
516	20240426	101600	285983180	9110	9130	9130	9110	107
517	20240426	101500	285008390	9130	9130	9130	9110	58
518	20240426	101400	284479650	9110	9130	9130	9100	551
519	20240426	101300	279464000	9110	9110	9110	9110	21
520	20240426	101200	279272690	9150	9150	9150	9100	4
521	20240426	101100	279236140	9120	9130	9150	9110	2377
522	20240426	101000	257550810	9140	9140	9140	9140	560
523	20240426	100900	252432410	9160	9150	9160	9140	229
524	20240426	100800	250336620	9140	9140	9140	9140	4
525	20240426	100700	250300060	9140	9140	9160	9140	437
526	20240426	100600	246305840	9140	9160	9160	9140	553
527	20240426	100500	241248550	9150	9210	9210	9150	275
528	20240426	100400	238728210	9210	9210	9210	9210	0
529	20240426	100300	238728210	9210	9170	9210	9150	1218
530	20240426	100200	227570100	9170	9180	9180	9170	17
531	20240426	100100	227414140	9180	9180	9180	9170	175
532	20240426	100000	225809250	9170	9170	9170	9170	30
533	20240426	095900	225534150	9220	9160	9220	9160	1629
534	20240426	095800	210603110	9170	9220	9220	9160	344
535	20240426	095700	207449600	9160	9210	9210	9160	1159
536	20240426	095600	196805530	9210	9210	9210	9210	1
537	20240426	095500	196796320	9220	9230	9230	9210	19
538	20240426	095400	196621150	9220	9210	9230	9210	48
539	20240426	095300	196178540	9210	9260	9260	9210	5
540	20240426	095200	196132430	9220	9220	9220	9220	2
541	20240426	095100	196113990	9210	9220	9260	9210	97
542	20240426	095000	195218090	9270	9270	9270	9270	0
543	20240426	094900	195218090	9270	9240	9270	9200	227
544	20240426	094800	193119870	9240	9240	9270	9190	416
545	20240426	094700	189273810	9240	9230	9260	9190	266
546	20240426	094600	186814420	9230	9230	9230	9180	638
547	20240426	094500	180945290	9210	9210	9210	9210	4
548	20240426	094400	180908450	9210	9210	9230	9200	93
549	20240426	094300	180052650	9210	9230	9230	9210	2
550	20240426	094200	180034210	9200	9210	9210	9200	100
551	20240426	094100	179114200	9200	9250	9250	9200	878
552	20240426	094000	171035980	9250	9250	9250	9250	106
553	20240426	093900	170055480	9250	9250	9250	9250	31
554	20240426	093800	169768730	9240	9230	9240	9230	155
555	20240426	093700	168337890	9200	9220	9220	9160	3367
556	20240426	093600	137361770	9230	9230	9230	9220	1121
557	20240426	093500	127025050	9230	9240	9240	9230	233
558	20240426	093400	124873130	9270	9270	9270	9270	0
559	20240426	093300	124873130	9270	9270	9270	9270	5
560	20240426	093200	124826780	9270	9270	9270	9270	3
561	20240426	093100	124798970	9230	9230	9230	9230	3
562	20240426	093000	124771280	9230	9230	9270	9230	15
563	20240426	092900	124632700	9230	9240	9240	9230	232
564	20240426	092800	122491060	9240	9240	9270	9230	88
565	20240426	092700	121678730	9230	9230	9230	9230	1
566	20240426	092600	121669500	9240	9240	9240	9230	244
567	20240426	092500	119416810	9230	9230	9270	9230	1091
568	20240426	092400	109344450	9230	9260	9270	9230	1121
569	20240426	092300	98980620	9270	9280	9280	9250	147
570	20240426	092200	97619450	9260	9250	9280	9250	12
571	20240426	092100	97508310	9250	9280	9280	9250	28
572	20240426	092000	97248620	9280	9280	9280	9250	11
573	20240426	091900	97146780	9250	9250	9280	9250	131
574	20240426	091800	95934610	9280	9280	9280	9280	64
575	20240426	091700	95340690	9280	9290	9290	9280	188
576	20240426	091600	93595360	9300	9290	9300	9290	213
577	20240426	091500	91616490	9300	9290	9300	9290	114
578	20240426	091400	90557150	9290	9290	9290	9280	28
579	20240426	091300	90297230	9290	9280	9290	9280	425
580	20240426	091200	86353190	9280	9250	9280	9250	237
581	20240426	091100	84160910	9250	9240	9250	9240	65
582	20240426	091000	83560290	9230	9280	9280	9230	1947
583	20240426	090900	65543680	9290	9310	9310	9290	361
584	20240426	090800	62184420	9310	9310	9310	9310	0
585	20240426	090700	62184420	9310	9310	9310	9310	0
586	20240426	090600	62184420	9310	9340	9340	9310	103
587	20240426	090500	61222740	9340	9430	9440	9340	1233
588	20240426	090400	49677350	9430	9360	9430	9360	1003
589	20240426	090300	40239300	9360	9390	9390	9360	2371
590	20240426	090200	18038040	9390	9390	9420	9360	463
591	20240426	090100	13689680	9400	9390	9420	9390	732
592	20240426	090000	6806600	9380	9360	9380	9360	727