KissMeData/009160/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	185200	398382835	4115	4115	4115	4115	1479
3	20240426	185100	398382835	4115	4115	4115	4115	0
4	20240426	185000	398382835	4115	4115	4115	4115	0
5	20240426	184900	398382835	4115	4115	4115	4115	0
6	20240426	184800	398382835	4115	4115	4115	4115	0
7	20240426	184700	398382835	4115	4115	4115	4115	0
8	20240426	184600	398382835	4115	4115	4115	4115	0
9	20240426	184500	398382835	4115	4115	4115	4115	0
10	20240426	184400	398382835	4115	4115	4115	4115	0
11	20240426	184300	398382835	4115	4115	4115	4115	0
12	20240426	184200	398382835	4115	4115	4115	4115	0
13	20240426	184100	398382835	4115	4115	4115	4115	0
14	20240426	184000	398382835	4115	4115	4115	4115	0
15	20240426	183900	398382835	4115	4115	4115	4115	0
16	20240426	183800	398382835	4115	4115	4115	4115	0
17	20240426	183700	398382835	4115	4115	4115	4115	0
18	20240426	183600	398382835	4115	4115	4115	4115	0
19	20240426	183500	398382835	4115	4115	4115	4115	0
20	20240426	183400	398382835	4115	4115	4115	4115	0
21	20240426	183300	398382835	4115	4115	4115	4115	0
22	20240426	183200	398382835	4115	4115	4115	4115	0
23	20240426	183100	398382835	4115	4115	4115	4115	0
24	20240426	183000	398382835	4115	4115	4115	4115	0
25	20240426	182900	398382835	4115	4115	4115	4115	0
26	20240426	182800	398382835	4115	4115	4115	4115	0
27	20240426	182700	398382835	4115	4115	4115	4115	0
28	20240426	182600	398382835	4115	4115	4115	4115	0
29	20240426	182500	398382835	4115	4115	4115	4115	0
30	20240426	182400	398382835	4115	4115	4115	4115	0
31	20240426	182300	398382835	4115	4115	4115	4115	0
32	20240426	182200	398382835	4115	4115	4115	4115	1479
33	20240426	182100	398382835	4115	4115	4115	4115	0
34	20240426	182000	398382835	4115	4115	4115	4115	0
35	20240426	181900	398382835	4115	4115	4115	4115	0
36	20240426	181800	398382835	4115	4115	4115	4115	0
37	20240426	181700	398382835	4115	4115	4115	4115	0
38	20240426	181600	398382835	4115	4115	4115	4115	0
39	20240426	181500	398382835	4115	4115	4115	4115	0
40	20240426	181400	398382835	4115	4115	4115	4115	0
41	20240426	181300	398382835	4115	4115	4115	4115	0
42	20240426	181200	398382835	4115	4115	4115	4115	0
43	20240426	181100	398382835	4115	4115	4115	4115	0
44	20240426	181000	398382835	4115	4115	4115	4115	0
45	20240426	180900	398382835	4115	4115	4115	4115	0
46	20240426	180800	398382835	4115	4115	4115	4115	0
47	20240426	180700	398382835	4115	4115	4115	4115	0
48	20240426	180600	398382835	4115	4115	4115	4115	0
49	20240426	180500	398382835	4115	4115	4115	4115	0
50	20240426	180400	398382835	4115	4115	4115	4115	0
51	20240426	180300	398382835	4115	4115	4115	4115	0
52	20240426	180200	398382835	4115	4115	4115	4115	0
53	20240426	180100	398382835	4115	4115	4115	4115	0
54	20240426	180000	398382835	4115	4115	4115	4115	0
55	20240426	175900	398382835	4115	4115	4115	4115	0
56	20240426	175800	398382835	4115	4115	4115	4115	0
57	20240426	175700	398382835	4115	4115	4115	4115	0
58	20240426	175600	398382835	4115	4115	4115	4115	0
59	20240426	175500	398382835	4115	4115	4115	4115	0
60	20240426	175400	398382835	4115	4115	4115	4115	0
61	20240426	175300	398382835	4115	4115	4115	4115	0
62	20240426	175200	398382835	4115	4115	4115	4115	1479
63	20240426	175100	398382835	4115	4115	4115	4115	0
64	20240426	175000	398382835	4115	4115	4115	4115	0
65	20240426	174900	398382835	4115	4115	4115	4115	0
66	20240426	174800	398382835	4115	4115	4115	4115	0
67	20240426	174700	398382835	4115	4115	4115	4115	0
68	20240426	174600	398382835	4115	4115	4115	4115	0
69	20240426	174500	398382835	4115	4115	4115	4115	0
70	20240426	174400	398382835	4115	4115	4115	4115	0
71	20240426	174300	398382835	4115	4115	4115	4115	0
72	20240426	174200	398382835	4115	4115	4115	4115	0
73	20240426	174100	398382835	4115	4115	4115	4115	0
74	20240426	174000	398382835	4115	4115	4115	4115	0
75	20240426	173900	398382835	4115	4115	4115	4115	0
76	20240426	173800	398382835	4115	4115	4115	4115	0
77	20240426	173700	398382835	4115	4115	4115	4115	0
78	20240426	173600	398382835	4115	4115	4115	4115	0
79	20240426	173500	398382835	4115	4115	4115	4115	0
80	20240426	173400	398382835	4115	4115	4115	4115	0
81	20240426	173300	398382835	4115	4115	4115	4115	0
82	20240426	173200	398382835	4115	4115	4115	4115	0
83	20240426	173100	398382835	4115	4115	4115	4115	0
84	20240426	173000	398382835	4115	4115	4115	4115	0
85	20240426	172900	398382835	4115	4115	4115	4115	0
86	20240426	172800	398382835	4115	4115	4115	4115	0
87	20240426	172700	398382835	4115	4115	4115	4115	0
88	20240426	172600	398382835	4115	4115	4115	4115	0
89	20240426	172500	398382835	4115	4115	4115	4115	0
90	20240426	172400	398382835	4115	4115	4115	4115	0
91	20240426	172300	398382835	4115	4115	4115	4115	0
92	20240426	172200	398382835	4115	4115	4115	4115	1479
93	20240426	172100	398382835	4115	4115	4115	4115	0
94	20240426	172000	398382835	4115	4115	4115	4115	0
95	20240426	171900	398382835	4115	4115	4115	4115	0
96	20240426	171800	398382835	4115	4115	4115	4115	0
97	20240426	171700	398382835	4115	4115	4115	4115	0
98	20240426	171600	398382835	4115	4115	4115	4115	0
99	20240426	171500	398382835	4115	4115	4115	4115	0
100	20240426	171400	398382835	4115	4115	4115	4115	0
101	20240426	171300	398382835	4115	4115	4115	4115	0
102	20240426	171200	398382835	4115	4115	4115	4115	0
103	20240426	171100	398382835	4115	4115	4115	4115	0
104	20240426	171000	398382835	4115	4115	4115	4115	0
105	20240426	170900	398382835	4115	4115	4115	4115	0
106	20240426	170800	398382835	4115	4115	4115	4115	0
107	20240426	170700	398382835	4115	4115	4115	4115	0
108	20240426	170600	398382835	4115	4115	4115	4115	0
109	20240426	170500	398382835	4115	4115	4115	4115	0
110	20240426	170400	398382835	4115	4115	4115	4115	0
111	20240426	170300	398382835	4115	4115	4115	4115	0
112	20240426	170200	398382835	4115	4115	4115	4115	0
113	20240426	170100	398382835	4115	4115	4115	4115	0
114	20240426	170000	398382835	4115	4115	4115	4115	0
115	20240426	165900	398382835	4115	4115	4115	4115	0
116	20240426	165800	398382835	4115	4115	4115	4115	0
117	20240426	165700	398382835	4115	4115	4115	4115	0
118	20240426	165600	398382835	4115	4115	4115	4115	0
119	20240426	165500	398382835	4115	4115	4115	4115	0
120	20240426	165400	398382835	4115	4115	4115	4115	0
121	20240426	165300	398382835	4115	4115	4115	4115	0
122	20240426	165200	398382835	4115	4115	4115	4115	1479
123	20240426	165100	398382835	4115	4115	4115	4115	0
124	20240426	165000	398382835	4115	4115	4115	4115	0
125	20240426	164900	398382835	4115	4115	4115	4115	0
126	20240426	164800	398382835	4115	4115	4115	4115	0
127	20240426	164700	398382835	4115	4115	4115	4115	0
128	20240426	164600	398382835	4115	4115	4115	4115	0
129	20240426	164500	398382835	4115	4115	4115	4115	0
130	20240426	164400	398382835	4115	4115	4115	4115	0
131	20240426	164300	398382835	4115	4115	4115	4115	0
132	20240426	164200	398382835	4115	4115	4115	4115	0
133	20240426	164100	398382835	4115	4115	4115	4115	0
134	20240426	164000	398382835	4115	4115	4115	4115	0
135	20240426	163900	398382835	4115	4115	4115	4115	0
136	20240426	163800	398382835	4115	4115	4115	4115	0
137	20240426	163700	398382835	4115	4115	4115	4115	0
138	20240426	163600	398382835	4115	4115	4115	4115	0
139	20240426	163500	398382835	4115	4115	4115	4115	0
140	20240426	163400	398382835	4115	4115	4115	4115	0
141	20240426	163300	398382835	4115	4115	4115	4115	0
142	20240426	163200	398382835	4115	4115	4115	4115	0
143	20240426	163100	398382835	4115	4115	4115	4115	0
144	20240426	163000	398382835	4115	4115	4115	4115	0
145	20240426	162900	398382835	4115	4115	4115	4115	0
146	20240426	162800	398382835	4115	4115	4115	4115	0
147	20240426	162700	398382835	4115	4115	4115	4115	0
148	20240426	162600	398382835	4115	4115	4115	4115	0
149	20240426	162500	398382835	4115	4115	4115	4115	0
150	20240426	162400	398382835	4115	4115	4115	4115	0
151	20240426	162300	398382835	4115	4115	4115	4115	0
152	20240426	162200	398382835	4115	4115	4115	4115	1479
153	20240426	162100	398382835	4115	4115	4115	4115	0
154	20240426	162000	398382835	4115	4115	4115	4115	0
155	20240426	161900	398382835	4115	4115	4115	4115	0
156	20240426	161800	398382835	4115	4115	4115	4115	0
157	20240426	161700	398382835	4115	4115	4115	4115	0
158	20240426	161600	398382835	4115	4115	4115	4115	0
159	20240426	161500	398382835	4115	4115	4115	4115	0
160	20240426	161400	398382835	4115	4115	4115	4115	0
161	20240426	161300	398382835	4115	4115	4115	4115	0
162	20240426	161200	398382835	4115	4115	4115	4115	0
163	20240426	161100	398382835	4115	4115	4115	4115	0
164	20240426	161000	398382835	4115	4115	4115	4115	0
165	20240426	160900	398382835	4115	4115	4115	4115	0
166	20240426	160800	398382835	4115	4115	4115	4115	0
167	20240426	160700	398382835	4115	4115	4115	4115	0
168	20240426	160600	398382835	4115	4115	4115	4115	0
169	20240426	160500	398382835	4115	4115	4115	4115	0
170	20240426	160400	398382835	4115	4115	4115	4115	0
171	20240426	160300	398382835	4115	4115	4115	4115	0
172	20240426	160200	398382835	4115	4115	4115	4115	0
173	20240426	160100	398382835	4115	4115	4115	4115	0
174	20240426	160000	398382835	4115	4115	4115	4115	0
175	20240426	155900	398382835	4115	4115	4115	4115	0
176	20240426	155800	398382835	4115	4115	4115	4115	0
177	20240426	155700	398382835	4115	4115	4115	4115	0
178	20240426	155600	398382835	4115	4115	4115	4115	0
179	20240426	155500	398382835	4115	4115	4115	4115	0
180	20240426	155400	398382835	4115	4115	4115	4115	0
181	20240426	155300	398382835	4115	4115	4115	4115	0
182	20240426	155200	398382835	4115	4115	4115	4115	1479
183	20240426	155100	398382835	4115	4115	4115	4115	0
184	20240426	155000	398382835	4115	4115	4115	4115	0
185	20240426	154900	398382835	4115	4115	4115	4115	0
186	20240426	154800	398382835	4115	4115	4115	4115	0
187	20240426	154700	398382835	4115	4115	4115	4115	0
188	20240426	154600	398382835	4115	4115	4115	4115	0
189	20240426	154500	398382835	4115	4115	4115	4115	0
190	20240426	154400	398382835	4115	4115	4115	4115	0
191	20240426	154300	398382835	4115	4115	4115	4115	0
192	20240426	154200	398382835	4115	4115	4115	4115	0
193	20240426	154100	398382835	4115	4115	4115	4115	0
194	20240426	154000	398382835	4115	4115	4115	4115	0
195	20240426	153900	398382835	4115	4115	4115	4115	0
196	20240426	153800	398382835	4115	4115	4115	4115	0
197	20240426	153700	398382835	4115	4115	4115	4115	0
198	20240426	153600	398382835	4115	4115	4115	4115	0
199	20240426	153500	398382835	4115	4115	4115	4115	0
200	20240426	153400	398382835	4115	4115	4115	4115	0
201	20240426	153300	398382835	4115	4115	4115	4115	0
202	20240426	153200	398382835	4115	4115	4115	4115	0
203	20240426	153100	398382835	4115	4115	4115	4115	0
204	20240426	153000	398382835	4115	4115	4115	4115	1479
205	20240426	152900	392296750	4100	4100	4100	4100	0
206	20240426	152800	392296750	4100	4100	4100	4100	0
207	20240426	152700	392296750	4100	4100	4100	4100	0
208	20240426	152600	392296750	4100	4100	4100	4100	0
209	20240426	152500	392296750	4100	4100	4100	4100	0
210	20240426	152400	392296750	4100	4100	4100	4100	0
211	20240426	152300	392296750	4100	4100	4100	4100	0
212	20240426	152200	392296750	4100	4100	4100	4100	0
213	20240426	152100	392296750	4100	4100	4100	4100	0
214	20240426	152000	392296750	4100	4100	4100	4100	0
215	20240426	151900	392296750	4100	4100	4115	4100	72
216	20240426	151800	392000645	4105	4100	4105	4100	21
217	20240426	151700	391914460	4100	4100	4100	4100	21
218	20240426	151600	391828360	4100	4100	4100	4100	9
219	20240426	151500	391791460	4100	4105	4105	4100	17
220	20240426	151400	391721695	4100	4105	4105	4100	29
221	20240426	151300	391602790	4105	4100	4105	4100	29
222	20240426	151200	391483765	4105	4100	4105	4100	10
223	20240426	151100	391442755	4105	4105	4105	4105	1
224	20240426	151000	391438650	4110	4110	4110	4110	0
225	20240426	150900	391438650	4110	4110	4110	4110	5
226	20240426	150800	391418100	4110	4110	4110	4110	1
227	20240426	150700	391413990	4115	4115	4115	4115	240
228	20240426	150600	390426390	4100	4100	4100	4100	0
229	20240426	150500	390426390	4100	4110	4110	4100	28
230	20240426	150400	390311480	4115	4115	4115	4115	2
231	20240426	150300	390303250	4110	4110	4110	4110	0
232	20240426	150200	390303250	4110	4110	4110	4110	17
233	20240426	150100	390233380	4105	4105	4105	4105	0
234	20240426	150000	390233380	4105	4100	4105	4100	239
235	20240426	145900	389253200	4105	4105	4105	4105	0
236	20240426	145800	389253200	4105	4105	4105	4105	56
237	20240426	145700	389023320	4105	4105	4105	4105	0
238	20240426	145600	389023320	4105	4105	4105	4100	103
239	20240426	145500	388600520	4110	4110	4110	4110	25
240	20240426	145400	388497770	4115	4110	4115	4110	49
241	20240426	145300	388296375	4105	4105	4105	4105	46
242	20240426	145200	388107545	4105	4105	4105	4105	0
243	20240426	145100	388107545	4105	4110	4110	4105	66
244	20240426	145000	387836485	4110	4120	4120	4110	71
245	20240426	144900	387544425	4120	4120	4120	4120	1
246	20240426	144800	387540305	4105	4105	4105	4105	15
247	20240426	144700	387478730	4125	4125	4125	4125	5
248	20240426	144600	387458105	4130	4130	4130	4130	1
249	20240426	144500	387453975	4105	4105	4105	4105	0
250	20240426	144400	387453975	4105	4105	4105	4105	1
251	20240426	144300	387449870	4105	4105	4105	4105	1000
252	20240426	144200	383344870	4135	4110	4140	4110	1885
253	20240426	144100	375551005	4110	4110	4110	4105	202
254	20240426	144000	374721785	4110	4115	4115	4110	54
255	20240426	143900	374499800	4115	4115	4115	4115	44
256	20240426	143800	374318740	4115	4115	4115	4115	1
257	20240426	143700	374314625	4115	4115	4115	4115	2
258	20240426	143600	374306395	4130	4110	4130	4110	4009
259	20240426	143500	357766055	4115	4080	4115	4080	346
260	20240426	143400	356344005	4080	4075	4080	4075	54
261	20240426	143300	356123915	4080	4070	4080	4070	132
262	20240426	143200	355585645	4075	4070	4075	4070	168
263	20240426	143100	354901275	4070	4070	4070	4070	0
264	20240426	143000	354901275	4070	4070	4075	4070	153
265	20240426	142900	354278540	4070	4070	4070	4070	1050
266	20240426	142800	350005040	4080	4080	4080	4075	710
267	20240426	142700	347110740	4080	4075	4080	4075	426
268	20240426	142600	345374770	4075	4075	4075	4075	106
269	20240426	142500	344942820	4075	4075	4075	4075	32
270	20240426	142400	344812420	4075	4075	4075	4075	0
271	20240426	142300	344812420	4075	4080	4085	4075	300
272	20240426	142200	343588410	4080	4080	4080	4080	46
273	20240426	142100	343400730	4085	4080	4085	4080	80
274	20240426	142000	343074320	4085	4085	4085	4085	60
275	20240426	141900	342829220	4075	4095	4095	4075	5106
276	20240426	141800	322008185	4090	4090	4090	4090	134
277	20240426	141700	321460125	4085	4085	4085	4085	46
278	20240426	141600	321272215	4095	4085	4095	4085	287
279	20240426	141500	320098855	4090	4090	4090	4090	45
280	20240426	141400	319914805	4085	4085	4085	4085	78
281	20240426	141300	319596175	4090	4080	4090	4080	236
282	20240426	141200	318632335	4080	4080	4085	4080	88
283	20240426	141100	318273265	4080	4080	4080	4080	61
284	20240426	141000	318024385	4080	4075	4080	4075	274
285	20240426	140900	316906630	4075	4075	4075	4075	96
286	20240426	140800	316515430	4080	4080	4080	4080	41
287	20240426	140700	316348150	4085	4080	4085	4080	82
288	20240426	140600	316013585	4080	4080	4085	4080	135
289	20240426	140500	315462780	4080	4080	4080	4080	194
290	20240426	140400	314671260	4085	4085	4085	4085	1
291	20240426	140300	314667175	4085	4085	4085	4080	135
292	20240426	140200	314116225	4080	4080	4080	4080	113
293	20240426	140100	313655185	4080	4080	4080	4080	79
294	20240426	140000	313332865	4090	4090	4090	4090	12
295	20240426	135900	313283785	4090	4085	4090	4085	181
296	20240426	135800	312544395	4080	4080	4080	4080	222
297	20240426	135700	311638635	4085	4085	4085	4085	10
298	20240426	135600	311597785	4080	4080	4080	4080	806
299	20240426	135500	308309305	4075	4080	4085	4075	1339
300	20240426	135400	302846305	4080	4080	4080	4080	82
301	20240426	135300	302511745	4080	4075	4080	4075	332
302	20240426	135200	301157415	4075	4075	4075	4075	79
303	20240426	135100	300835490	4075	4075	4075	4075	50
304	20240426	135000	300631740	4075	4075	4075	4075	78
305	20240426	134900	300313890	4075	4075	4075	4075	0
306	20240426	134800	300313890	4075	4080	4080	4075	96
307	20240426	134700	299922440	4080	4080	4080	4080	558
308	20240426	134600	297645800	4080	4080	4080	4080	0
309	20240426	134500	297645800	4080	4085	4085	4075	194
310	20240426	134400	296854260	4085	4085	4085	4085	46
311	20240426	134300	296666350	4085	4080	4085	4080	334
312	20240426	134200	295302125	4080	4080	4080	4080	56
313	20240426	134100	295073645	4080	4080	4080	4080	731
314	20240426	134000	292091165	4080	4080	4080	4080	47
315	20240426	133900	291899405	4080	4080	4080	4080	54
316	20240426	133800	291679085	4075	4080	4080	4075	194
317	20240426	133700	290887725	4080	4080	4080	4080	262
318	20240426	133600	289818765	4080	4080	4080	4080	243
319	20240426	133500	288827325	4075	4075	4075	4075	46
320	20240426	133400	288639875	4075	4075	4075	4075	83
321	20240426	133300	288301650	4080	4080	4080	4080	54
322	20240426	133200	288081330	4080	4080	4080	4080	81
323	20240426	133100	287750850	4080	4075	4080	4075	138
324	20240426	133000	287188060	4080	4075	4080	4075	552
325	20240426	132900	284937960	4075	4075	4075	4075	46
326	20240426	132800	284750510	4075	4075	4075	4075	0
327	20240426	132700	284750510	4075	4075	4075	4075	128
328	20240426	132600	284228910	4075	4075	4075	4075	46
329	20240426	132500	284041460	4075	4075	4075	4075	33
330	20240426	132400	283906985	4080	4080	4080	4080	57
331	20240426	132300	283674425	4085	4075	4085	4075	577
332	20240426	132200	281319980	4080	4080	4080	4080	26
333	20240426	132100	281213900	4075	4080	4080	4075	134
334	20240426	132000	280667410	4080	4080	4080	4080	50
335	20240426	131900	280463410	4080	4080	4085	4080	80
336	20240426	131800	280137005	4080	4080	4080	4080	46
337	20240426	131700	279949325	4080	4080	4080	4080	50
338	20240426	131600	279745325	4080	4080	4080	4080	78
339	20240426	131500	279427085	4085	4080	4085	4080	67
340	20240426	131400	279153620	4080	4080	4080	4080	82
341	20240426	131300	278819060	4085	4085	4085	4085	45
342	20240426	131200	278635235	4085	4080	4085	4080	288
343	20240426	131100	277458915	4080	4080	4080	4080	46
344	20240426	131000	277271235	4080	4085	4085	4080	110
345	20240426	130900	276822365	4090	4090	4090	4090	64
346	20240426	130800	276560605	4085	4085	4085	4085	46
347	20240426	130700	276372695	4085	4085	4085	4085	82
348	20240426	130600	276037725	4085	4085	4090	4085	543
349	20240426	130500	273818510	4080	4080	4080	4080	78
350	20240426	130400	273500270	4080	4080	4080	4080	0
351	20240426	130300	273500270	4080	4085	4085	4080	155
352	20240426	130200	272867735	4080	4080	4080	4080	46
353	20240426	130100	272680055	4085	4080	4085	4080	35
354	20240426	130000	272537245	4080	4080	4085	4080	267
355	20240426	125900	271447850	4075	4075	4075	4075	32
356	20240426	125800	271317450	4075	4075	4080	4075	147
357	20240426	125700	270718260	4075	4075	4075	4070	69
358	20240426	125600	270437315	4075	4075	4075	4070	288
359	20240426	125500	269264145	4075	4075	4075	4075	46
360	20240426	125400	269076695	4075	4080	4080	4075	81
361	20240426	125300	268746605	4080	4080	4080	4075	82
362	20240426	125200	268412295	4075	4070	4075	4070	80
363	20240426	125100	268086690	4085	4075	4085	4075	6171
364	20240426	125000	242938810	4075	4075	4080	4075	59
365	20240426	124900	242698380	4075	4075	4075	4075	149
366	20240426	124800	242091205	4075	4075	4075	4075	0
367	20240426	124700	242091205	4075	4075	4085	4075	257
368	20240426	124600	241043020	4075	4075	4075	4075	50
369	20240426	124500	240839270	4080	4080	4080	4080	50
370	20240426	124400	240635270	4080	4080	4080	4080	72
371	20240426	124300	240341510	4085	4085	4085	4085	0
372	20240426	124200	240341510	4085	4080	4090	4080	441
373	20240426	124100	238540500	4075	4075	4075	4070	106
374	20240426	124000	238108710	4080	4080	4080	4080	7
375	20240426	123900	238080150	4085	4075	4085	4075	300
376	20240426	123800	236856545	4075	4075	4075	4075	0
377	20240426	123700	236856545	4075	4075	4075	4075	46
378	20240426	123600	236669095	4085	4075	4085	4075	325
379	20240426	123500	235343260	4075	4075	4075	4075	0
380	20240426	123400	235343260	4075	4075	4075	4075	80
381	20240426	123300	235017260	4075	4075	4075	4075	175
382	20240426	123200	234304135	4070	4070	4070	4070	82
383	20240426	123100	233970395	4075	4075	4075	4075	53
384	20240426	123000	233754420	4070	4070	4070	4070	32
385	20240426	122900	233624180	4075	4075	4075	4075	121
386	20240426	122800	233131105	4075	4075	4075	4075	145
387	20240426	122700	232540230	4070	4075	4075	4070	1100
388	20240426	122600	228062780	4080	4080	4085	4080	173
389	20240426	122500	227356930	4075	4075	4075	4075	156
390	20240426	122400	226721230	4075	4075	4075	4075	0
391	20240426	122300	226721230	4075	4080	4080	4075	40
392	20240426	122200	226558190	4085	4080	4085	4075	243
393	20240426	122100	225566990	4080	4080	4080	4075	150
394	20240426	122000	224955150	4075	4075	4075	4075	148
395	20240426	121900	224352050	4075	4075	4075	4075	32
396	20240426	121800	224221650	4075	4075	4075	4075	50
397	20240426	121700	224017900	4085	4080	4085	4080	167
398	20240426	121600	223336530	4075	4075	4080	4075	80
399	20240426	121500	223010525	4080	4080	4080	4075	163
400	20240426	121400	222345715	4080	4080	4080	4080	32
401	20240426	121300	222215155	4080	4080	4080	4080	46
402	20240426	121200	222027475	4080	4080	4085	4080	285
403	20240426	121100	220864665	4075	4075	4075	4075	50
404	20240426	121000	220660915	4075	4075	4075	4075	91
405	20240426	120900	220290090	4070	4075	4080	4070	168
406	20240426	120800	219605490	4070	4070	4070	4070	96
407	20240426	120700	219214770	4080	4070	4080	4070	238
408	20240426	120600	218245140	4070	4070	4070	4070	0
409	20240426	120500	218245140	4070	4075	4075	4070	426
410	20240426	120400	216511200	4075	4075	4075	4075	50
411	20240426	120300	216307450	4085	4075	4085	4075	242
412	20240426	120200	215320240	4075	4075	4075	4075	46
413	20240426	120100	215132790	4075	4080	4080	4075	69
414	20240426	120000	214851520	4080	4080	4080	4080	79
415	20240426	115900	214529200	4075	4075	4075	4075	46
416	20240426	115800	214341750	4075	4075	4085	4075	290
417	20240426	115700	213159065	4075	4075	4075	4075	46
418	20240426	115600	212971615	4080	4075	4080	4075	44
419	20240426	115500	212792310	4085	4070	4085	4070	286
420	20240426	115400	211626400	4080	4080	4080	4080	121
421	20240426	115300	211132720	4085	4085	4085	4085	2
422	20240426	115200	211124550	4080	4070	4080	4070	351
423	20240426	115100	209693860	4070	4070	4070	4070	428
424	20240426	115000	207951900	4075	4075	4075	4075	1
425	20240426	114900	207947825	4075	4075	4075	4075	46
426	20240426	114800	207760375	4075	4075	4075	4075	32
427	20240426	114700	207629975	4075	4075	4080	4075	383
428	20240426	114600	206068245	4075	4075	4075	4075	47
429	20240426	114500	205876720	4080	4080	4080	4080	0
430	20240426	114400	205876720	4080	4080	4080	4080	318
431	20240426	114300	204579280	4080	4075	4080	4075	79
432	20240426	114200	204257350	4080	4075	4080	4075	42
433	20240426	114100	204085995	4075	4065	4075	4065	335
434	20240426	114000	202722645	4070	4070	4070	4065	56
435	20240426	113900	202494975	4065	4065	4065	4065	46
436	20240426	113800	202307985	4070	4065	4070	4065	286
437	20240426	113700	201144890	4065	4060	4065	4060	83
438	20240426	113600	200807905	4060	4060	4060	4060	86
439	20240426	113500	200458745	4060	4060	4060	4060	378
440	20240426	113400	198924065	4060	4060	4065	4060	68
441	20240426	113300	198647955	4060	4060	4060	4055	393
442	20240426	113200	197053210	4055	4055	4055	4055	33
443	20240426	113100	196919395	4060	4060	4065	4060	5
444	20240426	113000	196899090	4060	4055	4065	4055	348
445	20240426	112900	195486840	4055	4055	4055	4055	0
446	20240426	112800	195486840	4055	4055	4055	4055	78
447	20240426	112700	195170550	4060	4060	4060	4060	177
448	20240426	112600	194451930	4055	4055	4055	4055	96
449	20240426	112500	194062650	4060	4060	4060	4060	259
450	20240426	112400	193011110	4065	4060	4065	4060	33
451	20240426	112300	192877125	4060	4060	4060	4060	386
452	20240426	112200	191309965	4065	4065	4065	4065	179
453	20240426	112100	190582330	4065	4070	4070	4065	33
454	20240426	112000	190448180	4065	4065	4065	4065	96
455	20240426	111900	190057940	4070	4070	4070	4070	46
456	20240426	111800	189870720	4070	4065	4070	4060	231
457	20240426	111700	188931685	4060	4060	4060	4060	78
458	20240426	111600	188615005	4060	4060	4060	4060	50
459	20240426	111500	188412005	4060	4060	4060	4060	106
460	20240426	111400	187981645	4060	4045	4060	4045	601
461	20240426	111300	185544180	4045	4045	4045	4045	50
462	20240426	111200	185341930	4045	4050	4050	4045	59
463	20240426	111100	185103140	4045	4045	4045	4040	180
464	20240426	111000	184375155	4040	4040	4040	4040	92
465	20240426	110900	184003475	4045	4045	4045	4040	383
466	20240426	110800	182454720	4045	4040	4045	4040	301
467	20240426	110700	181238175	4040	4040	4040	4040	46
468	20240426	110600	181052335	4040	4040	4040	4040	62
469	20240426	110500	180801855	4040	4045	4045	4040	933
470	20240426	110400	177032265	4040	4040	4040	4040	46
471	20240426	110300	176846425	4040	4040	4040	4040	65
472	20240426	110200	176583825	4045	4045	4045	4040	150
473	20240426	110100	175977555	4045	4045	4045	4040	151
474	20240426	110000	175366915	4050	4040	4050	4040	335
475	20240426	105900	174012165	4050	4060	4060	4050	77
476	20240426	105800	173700305	4065	4065	4065	4065	0
477	20240426	105700	173700305	4065	4065	4065	4065	0
478	20240426	105600	173700305	4065	4060	4065	4060	44
479	20240426	105500	173521640	4060	4050	4065	4050	367
480	20240426	105400	172033430	4045	4050	4050	4045	270
481	20240426	105300	170940845	4050	4050	4050	4050	47
482	20240426	105200	170750495	4055	4045	4055	4045	83
483	20240426	105100	170414500	4055	4045	4055	4045	959
484	20240426	105000	166534290	4045	4045	4045	4045	64
485	20240426	104900	166275410	4045	4045	4045	4045	250
486	20240426	104800	165264160	4045	4050	4050	4045	39
487	20240426	104700	165106385	4050	4050	4050	4050	28
488	20240426	104600	164992985	4055	4055	4055	4055	1
489	20240426	104500	164988930	4045	4045	4045	4045	0
490	20240426	104400	164988930	4045	4060	4060	4045	600
491	20240426	104300	162561330	4060	4045	4060	4045	171
492	20240426	104200	161867565	4065	4040	4065	4040	884
493	20240426	104100	158290065	4040	4040	4040	4040	440
494	20240426	104000	156512465	4040	4050	4050	4040	1060
495	20240426	103900	152224270	4055	4050	4055	4050	158
496	20240426	103800	151583740	4050	4050	4050	4050	331
497	20240426	103700	150243190	4060	4065	4065	4060	669
498	20240426	103600	147527045	4065	4065	4065	4065	85
499	20240426	103500	147181520	4065	4065	4065	4065	620
500	20240426	103400	144661220	4065	4070	4070	4065	3841
501	20240426	103300	129047170	4070	4070	4070	4070	111
502	20240426	103200	128595400	4065	4075	4075	4065	54
503	20240426	103100	128375790	4065	4070	4070	4065	499
504	20240426	103000	126347350	4070	4085	4085	4070	159
505	20240426	102900	125700205	4065	4065	4065	4065	0
506	20240426	102800	125700205	4065	4065	4065	4065	0
507	20240426	102700	125700205	4065	4070	4070	4065	106
508	20240426	102600	125269210	4095	4095	4095	4095	1
509	20240426	102500	125265115	4080	4065	4080	4065	422
510	20240426	102400	123547595	4070	4070	4070	4070	30
511	20240426	102300	123425495	4075	4065	4075	4065	88
512	20240426	102200	123067765	4065	4065	4065	4065	5488
513	20240426	102100	100759045	4045	4065	4065	4045	290
514	20240426	102000	99580875	4065	4065	4065	4065	11
515	20240426	101900	99536160	4060	4055	4060	4040	651
516	20240426	101800	96901825	4060	4060	4060	4060	144
517	20240426	101700	96317185	4060	4055	4060	4050	1175
518	20240426	101600	91557350	4055	4060	4060	4055	2553
519	20240426	101500	81199645	4065	4065	4065	4065	0
520	20240426	101400	81199645	4065	4070	4070	4060	332
521	20240426	101300	79850020	4075	4070	4075	4060	2250
522	20240426	101200	70700520	4070	4075	4075	4070	189
523	20240426	101100	69930505	4070	4075	4075	4070	203
524	20240426	101000	69103475	4070	4075	4075	4070	1026
525	20240426	100900	64925660	4075	4090	4090	4075	2685
526	20240426	100800	53971135	4090	4090	4090	4090	39
527	20240426	100700	53811625	4095	4095	4095	4095	65
528	20240426	100600	53545450	4095	4100	4100	4095	883
529	20240426	100500	49925920	4105	4105	4105	4105	1
530	20240426	100400	49921815	4100	4100	4100	4100	50
531	20240426	100300	49716815	4100	4100	4100	4100	0
532	20240426	100200	49716815	4100	4100	4100	4100	678
533	20240426	100100	46937015	4105	4105	4105	4105	21
534	20240426	100000	46850810	4115	4115	4115	4115	10
535	20240426	095900	46809660	4105	4125	4125	4105	4808
536	20240426	095800	27024640	4125	4125	4125	4125	5
537	20240426	095700	27004015	4125	4120	4125	4120	53
538	20240426	095600	26785555	4130	4130	4130	4130	0
539	20240426	095500	26785555	4130	4130	4130	4130	10
540	20240426	095400	26744255	4130	4130	4130	4130	0
541	20240426	095300	26744255	4130	4125	4130	4125	2277
542	20240426	095200	17343790	4120	4125	4125	4120	201
543	20240426	095100	16515665	4125	4125	4125	4125	1
544	20240426	095000	16511540	4130	4130	4130	4130	0
545	20240426	094900	16511540	4130	4130	4130	4130	0
546	20240426	094800	16511540	4130	4130	4130	4130	0
547	20240426	094700	16511540	4130	4130	4130	4130	0
548	20240426	094600	16511540	4130	4130	4130	4130	50
549	20240426	094500	16305040	4130	4130	4130	4120	77
550	20240426	094400	15987400	4130	4130	4130	4130	60
551	20240426	094300	15739600	4130	4130	4130	4130	12
552	20240426	094200	15690040	4130	4130	4130	4130	0
553	20240426	094100	15690040	4130	4125	4130	4125	187
554	20240426	094000	14918240	4130	4130	4130	4130	0
555	20240426	093900	14918240	4130	4130	4130	4130	0
556	20240426	093800	14918240	4130	4130	4130	4130	0
557	20240426	093700	14918240	4130	4130	4130	4130	0
558	20240426	093600	14918240	4130	4130	4130	4130	0
559	20240426	093500	14918240	4130	4130	4130	4130	0
560	20240426	093400	14918240	4130	4130	4130	4130	0
561	20240426	093300	14918240	4130	4130	4130	4130	5
562	20240426	093200	14897590	4125	4125	4125	4125	155
563	20240426	093100	14258215	4120	4120	4120	4120	0
564	20240426	093000	14258215	4120	4120	4120	4120	0
565	20240426	092900	14258215	4120	4120	4120	4120	27
566	20240426	092800	14146975	4115	4130	4130	4115	1560
567	20240426	092700	7719120	4130	4130	4130	4130	0
568	20240426	092600	7719120	4130	4130	4130	4130	0
569	20240426	092500	7719120	4130	4135	4135	4130	289
570	20240426	092400	6524260	4140	4140	4140	4140	0
571	20240426	092300	6524260	4140	4140	4140	4140	0
572	20240426	092200	6524260	4140	4145	4145	4140	343
573	20240426	092100	5103870	4145	4145	4145	4145	26
574	20240426	092000	4996100	4145	4145	4145	4145	200
575	20240426	091900	4167100	4145	4145	4145	4145	0
576	20240426	091800	4167100	4145	4145	4145	4145	14
577	20240426	091700	4109070	4150	4150	4150	4150	0
578	20240426	091600	4109070	4150	4150	4150	4150	76
579	20240426	091500	3793670	4150	4145	4150	4145	97
580	20240426	091400	3391220	4145	4140	4145	4140	215
581	20240426	091300	2500115	4130	4130	4130	4130	0
582	20240426	091200	2500115	4130	4140	4140	4130	64
583	20240426	091100	2235295	4125	4125	4125	4125	0
584	20240426	091000	2235295	4125	4125	4125	4125	0
585	20240426	090900	2235295	4125	4125	4125	4125	0
586	20240426	090800	2235295	4125	4125	4125	4125	0
587	20240426	090700	2235295	4125	4125	4125	4125	0
588	20240426	090600	2235295	4125	4125	4125	4125	0
589	20240426	090500	2235295	4125	4165	4165	4125	226
590	20240426	090400	1300775	4165	4165	4165	4165	8
591	20240426	090300	1267455	4170	4170	4170	4170	0
592	20240426	090200	1267455	4170	4170	4170	4170	0
593	20240426	090100	1267455	4170	4170	4170	4170	24
594	20240426	090000	1167375	4125	4125	4125	4125	283