KissMeData/016590/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	190200	127333700	5670	5670	5670	5670	2178
3	20240426	190100	127333700	5670	5670	5670	5670	0
4	20240426	190000	127333700	5670	5670	5670	5670	0
5	20240426	185900	127333700	5670	5670	5670	5670	0
6	20240426	185800	127333700	5670	5670	5670	5670	0
7	20240426	185700	127333700	5670	5670	5670	5670	0
8	20240426	185600	127333700	5670	5670	5670	5670	0
9	20240426	185500	127333700	5670	5670	5670	5670	0
10	20240426	185400	127333700	5670	5670	5670	5670	0
11	20240426	185300	127333700	5670	5670	5670	5670	0
12	20240426	185200	127333700	5670	5670	5670	5670	0
13	20240426	185100	127333700	5670	5670	5670	5670	0
14	20240426	185000	127333700	5670	5670	5670	5670	0
15	20240426	184900	127333700	5670	5670	5670	5670	0
16	20240426	184800	127333700	5670	5670	5670	5670	0
17	20240426	184700	127333700	5670	5670	5670	5670	0
18	20240426	184600	127333700	5670	5670	5670	5670	0
19	20240426	184500	127333700	5670	5670	5670	5670	0
20	20240426	184400	127333700	5670	5670	5670	5670	0
21	20240426	184300	127333700	5670	5670	5670	5670	0
22	20240426	184200	127333700	5670	5670	5670	5670	0
23	20240426	184100	127333700	5670	5670	5670	5670	0
24	20240426	184000	127333700	5670	5670	5670	5670	0
25	20240426	183900	127333700	5670	5670	5670	5670	0
26	20240426	183800	127333700	5670	5670	5670	5670	0
27	20240426	183700	127333700	5670	5670	5670	5670	0
28	20240426	183600	127333700	5670	5670	5670	5670	0
29	20240426	183500	127333700	5670	5670	5670	5670	0
30	20240426	183400	127333700	5670	5670	5670	5670	0
31	20240426	183300	127333700	5670	5670	5670	5670	0
32	20240426	183200	127333700	5670	5670	5670	5670	2178
33	20240426	183100	127333700	5670	5670	5670	5670	0
34	20240426	183000	127333700	5670	5670	5670	5670	0
35	20240426	182900	127333700	5670	5670	5670	5670	0
36	20240426	182800	127333700	5670	5670	5670	5670	0
37	20240426	182700	127333700	5670	5670	5670	5670	0
38	20240426	182600	127333700	5670	5670	5670	5670	0
39	20240426	182500	127333700	5670	5670	5670	5670	0
40	20240426	182400	127333700	5670	5670	5670	5670	0
41	20240426	182300	127333700	5670	5670	5670	5670	0
42	20240426	182200	127333700	5670	5670	5670	5670	0
43	20240426	182100	127333700	5670	5670	5670	5670	0
44	20240426	182000	127333700	5670	5670	5670	5670	0
45	20240426	181900	127333700	5670	5670	5670	5670	0
46	20240426	181800	127333700	5670	5670	5670	5670	0
47	20240426	181700	127333700	5670	5670	5670	5670	0
48	20240426	181600	127333700	5670	5670	5670	5670	0
49	20240426	181500	127333700	5670	5670	5670	5670	0
50	20240426	181400	127333700	5670	5670	5670	5670	0
51	20240426	181300	127333700	5670	5670	5670	5670	0
52	20240426	181200	127333700	5670	5670	5670	5670	0
53	20240426	181100	127333700	5670	5670	5670	5670	0
54	20240426	181000	127333700	5670	5670	5670	5670	0
55	20240426	180900	127333700	5670	5670	5670	5670	0
56	20240426	180800	127333700	5670	5670	5670	5670	0
57	20240426	180700	127333700	5670	5670	5670	5670	0
58	20240426	180600	127333700	5670	5670	5670	5670	0
59	20240426	180500	127333700	5670	5670	5670	5670	0
60	20240426	180400	127333700	5670	5670	5670	5670	0
61	20240426	180300	127333700	5670	5670	5670	5670	0
62	20240426	180200	127333700	5670	5670	5670	5670	2178
63	20240426	180100	127333700	5670	5670	5670	5670	0
64	20240426	180000	127333700	5670	5670	5670	5670	0
65	20240426	175900	127333700	5670	5670	5670	5670	0
66	20240426	175800	127333700	5670	5670	5670	5670	0
67	20240426	175700	127333700	5670	5670	5670	5670	0
68	20240426	175600	127333700	5670	5670	5670	5670	0
69	20240426	175500	127333700	5670	5670	5670	5670	0
70	20240426	175400	127333700	5670	5670	5670	5670	0
71	20240426	175300	127333700	5670	5670	5670	5670	0
72	20240426	175200	127333700	5670	5670	5670	5670	0
73	20240426	175100	127333700	5670	5670	5670	5670	0
74	20240426	175000	127333700	5670	5670	5670	5670	0
75	20240426	174900	127333700	5670	5670	5670	5670	0
76	20240426	174800	127333700	5670	5670	5670	5670	0
77	20240426	174700	127333700	5670	5670	5670	5670	0
78	20240426	174600	127333700	5670	5670	5670	5670	0
79	20240426	174500	127333700	5670	5670	5670	5670	0
80	20240426	174400	127333700	5670	5670	5670	5670	0
81	20240426	174300	127333700	5670	5670	5670	5670	0
82	20240426	174200	127333700	5670	5670	5670	5670	0
83	20240426	174100	127333700	5670	5670	5670	5670	0
84	20240426	174000	127333700	5670	5670	5670	5670	0
85	20240426	173900	127333700	5670	5670	5670	5670	0
86	20240426	173800	127333700	5670	5670	5670	5670	0
87	20240426	173700	127333700	5670	5670	5670	5670	0
88	20240426	173600	127333700	5670	5670	5670	5670	0
89	20240426	173500	127333700	5670	5670	5670	5670	0
90	20240426	173400	127333700	5670	5670	5670	5670	0
91	20240426	173300	127333700	5670	5670	5670	5670	0
92	20240426	173200	127333700	5670	5670	5670	5670	2178
93	20240426	173100	127333700	5670	5670	5670	5670	0
94	20240426	173000	127333700	5670	5670	5670	5670	0
95	20240426	172900	127333700	5670	5670	5670	5670	0
96	20240426	172800	127333700	5670	5670	5670	5670	0
97	20240426	172700	127333700	5670	5670	5670	5670	0
98	20240426	172600	127333700	5670	5670	5670	5670	0
99	20240426	172500	127333700	5670	5670	5670	5670	0
100	20240426	172400	127333700	5670	5670	5670	5670	0
101	20240426	172300	127333700	5670	5670	5670	5670	0
102	20240426	172200	127333700	5670	5670	5670	5670	0
103	20240426	172100	127333700	5670	5670	5670	5670	0
104	20240426	172000	127333700	5670	5670	5670	5670	0
105	20240426	171900	127333700	5670	5670	5670	5670	0
106	20240426	171800	127333700	5670	5670	5670	5670	0
107	20240426	171700	127333700	5670	5670	5670	5670	0
108	20240426	171600	127333700	5670	5670	5670	5670	0
109	20240426	171500	127333700	5670	5670	5670	5670	0
110	20240426	171400	127333700	5670	5670	5670	5670	0
111	20240426	171300	127333700	5670	5670	5670	5670	0
112	20240426	171200	127333700	5670	5670	5670	5670	0
113	20240426	171100	127333700	5670	5670	5670	5670	0
114	20240426	171000	127333700	5670	5670	5670	5670	0
115	20240426	170900	127333700	5670	5670	5670	5670	0
116	20240426	170800	127333700	5670	5670	5670	5670	0
117	20240426	170700	127333700	5670	5670	5670	5670	0
118	20240426	170600	127333700	5670	5670	5670	5670	0
119	20240426	170500	127333700	5670	5670	5670	5670	0
120	20240426	170400	127333700	5670	5670	5670	5670	0
121	20240426	170300	127333700	5670	5670	5670	5670	0
122	20240426	170200	127333700	5670	5670	5670	5670	2178
123	20240426	170100	127333700	5670	5670	5670	5670	0
124	20240426	170000	127333700	5670	5670	5670	5670	0
125	20240426	165900	127333700	5670	5670	5670	5670	0
126	20240426	165800	127333700	5670	5670	5670	5670	0
127	20240426	165700	127333700	5670	5670	5670	5670	0
128	20240426	165600	127333700	5670	5670	5670	5670	0
129	20240426	165500	127333700	5670	5670	5670	5670	0
130	20240426	165400	127333700	5670	5670	5670	5670	0
131	20240426	165300	127333700	5670	5670	5670	5670	0
132	20240426	165200	127333700	5670	5670	5670	5670	0
133	20240426	165100	127333700	5670	5670	5670	5670	0
134	20240426	165000	127333700	5670	5670	5670	5670	0
135	20240426	164900	127333700	5670	5670	5670	5670	0
136	20240426	164800	127333700	5670	5670	5670	5670	0
137	20240426	164700	127333700	5670	5670	5670	5670	0
138	20240426	164600	127333700	5670	5670	5670	5670	0
139	20240426	164500	127333700	5670	5670	5670	5670	0
140	20240426	164400	127333700	5670	5670	5670	5670	0
141	20240426	164300	127333700	5670	5670	5670	5670	0
142	20240426	164200	127333700	5670	5670	5670	5670	0
143	20240426	164100	127333700	5670	5670	5670	5670	0
144	20240426	164000	127333700	5670	5670	5670	5670	0
145	20240426	163900	127333700	5670	5670	5670	5670	0
146	20240426	163800	127333700	5670	5670	5670	5670	0
147	20240426	163700	127333700	5670	5670	5670	5670	0
148	20240426	163600	127333700	5670	5670	5670	5670	0
149	20240426	163500	127333700	5670	5670	5670	5670	0
150	20240426	163400	127333700	5670	5670	5670	5670	0
151	20240426	163300	127333700	5670	5670	5670	5670	0
152	20240426	163200	127333700	5670	5670	5670	5670	2178
153	20240426	163100	127333700	5670	5670	5670	5670	0
154	20240426	163000	127333700	5670	5670	5670	5670	0
155	20240426	162900	127333700	5670	5670	5670	5670	0
156	20240426	162800	127333700	5670	5670	5670	5670	0
157	20240426	162700	127333700	5670	5670	5670	5670	0
158	20240426	162600	127333700	5670	5670	5670	5670	0
159	20240426	162500	127333700	5670	5670	5670	5670	0
160	20240426	162400	127333700	5670	5670	5670	5670	0
161	20240426	162300	127333700	5670	5670	5670	5670	0
162	20240426	162200	127333700	5670	5670	5670	5670	0
163	20240426	162100	127333700	5670	5670	5670	5670	0
164	20240426	162000	127333700	5670	5670	5670	5670	0
165	20240426	161900	127333700	5670	5670	5670	5670	0
166	20240426	161800	127333700	5670	5670	5670	5670	0
167	20240426	161700	127333700	5670	5670	5670	5670	0
168	20240426	161600	127333700	5670	5670	5670	5670	0
169	20240426	161500	127333700	5670	5670	5670	5670	0
170	20240426	161400	127333700	5670	5670	5670	5670	0
171	20240426	161300	127333700	5670	5670	5670	5670	0
172	20240426	161200	127333700	5670	5670	5670	5670	0
173	20240426	161100	127333700	5670	5670	5670	5670	0
174	20240426	161000	127333700	5670	5670	5670	5670	0
175	20240426	160900	127333700	5670	5670	5670	5670	0
176	20240426	160800	127333700	5670	5670	5670	5670	0
177	20240426	160700	127333700	5670	5670	5670	5670	0
178	20240426	160600	127333700	5670	5670	5670	5670	0
179	20240426	160500	127333700	5670	5670	5670	5670	0
180	20240426	160400	127333700	5670	5670	5670	5670	0
181	20240426	160300	127333700	5670	5670	5670	5670	0
182	20240426	160200	127333700	5670	5670	5670	5670	2178
183	20240426	160100	127333700	5670	5670	5670	5670	0
184	20240426	160000	127333700	5670	5670	5670	5670	0
185	20240426	155900	127333700	5670	5670	5670	5670	0
186	20240426	155800	127333700	5670	5670	5670	5670	0
187	20240426	155700	127333700	5670	5670	5670	5670	0
188	20240426	155600	127333700	5670	5670	5670	5670	0
189	20240426	155500	127333700	5670	5670	5670	5670	0
190	20240426	155400	127333700	5670	5670	5670	5670	0
191	20240426	155300	127333700	5670	5670	5670	5670	0
192	20240426	155200	127333700	5670	5670	5670	5670	0
193	20240426	155100	127333700	5670	5670	5670	5670	0
194	20240426	155000	127333700	5670	5670	5670	5670	0
195	20240426	154900	127333700	5670	5670	5670	5670	0
196	20240426	154800	127333700	5670	5670	5670	5670	0
197	20240426	154700	127333700	5670	5670	5670	5670	0
198	20240426	154600	127333700	5670	5670	5670	5670	0
199	20240426	154500	127333700	5670	5670	5670	5670	0
200	20240426	154400	127333700	5670	5670	5670	5670	0
201	20240426	154300	127333700	5670	5670	5670	5670	0
202	20240426	154200	127333700	5670	5670	5670	5670	0
203	20240426	154100	127333700	5670	5670	5670	5670	0
204	20240426	154000	127333700	5670	5670	5670	5670	0
205	20240426	153900	127333700	5670	5670	5670	5670	0
206	20240426	153800	127333700	5670	5670	5670	5670	0
207	20240426	153700	127333700	5670	5670	5670	5670	0
208	20240426	153600	127333700	5670	5670	5670	5670	0
209	20240426	153500	127333700	5670	5670	5670	5670	0
210	20240426	153400	127333700	5670	5670	5670	5670	0
211	20240426	153300	127333700	5670	5670	5670	5670	0
212	20240426	153200	127333700	5670	5670	5670	5670	2178
213	20240426	153100	127333700	5670	5670	5670	5670	0
214	20240426	153000	127333700	5670	5670	5670	5670	2178
215	20240426	152900	114984440	5660	5660	5660	5660	0
216	20240426	152800	114984440	5660	5660	5660	5660	0
217	20240426	152700	114984440	5660	5660	5660	5660	0
218	20240426	152600	114984440	5660	5660	5660	5660	0
219	20240426	152500	114984440	5660	5660	5660	5660	0
220	20240426	152400	114984440	5660	5660	5660	5660	0
221	20240426	152300	114984440	5660	5660	5660	5660	0
222	20240426	152200	114984440	5660	5660	5660	5660	0
223	20240426	152100	114984440	5660	5660	5660	5660	0
224	20240426	152000	114984440	5660	5660	5660	5660	0
225	20240426	151900	114984440	5660	5640	5660	5640	37
226	20240426	151800	114775320	5660	5640	5660	5640	30
227	20240426	151700	114605840	5660	5640	5660	5640	20
228	20240426	151600	114492940	5660	5640	5660	5640	24
229	20240426	151500	114357460	5640	5640	5660	5640	18
230	20240426	151400	114255880	5660	5660	5660	5640	34
231	20240426	151300	114063800	5660	5660	5660	5640	34
232	20240426	151200	113871640	5650	5640	5660	5640	46
233	20240426	151100	113611860	5660	5640	5660	5640	25
234	20240426	151000	113470620	5640	5640	5660	5640	303
235	20240426	150900	111758740	5650	5650	5650	5650	254
236	20240426	150800	110323640	5660	5660	5660	5660	0
237	20240426	150700	110323640	5660	5660	5660	5660	0
238	20240426	150600	110323640	5660	5660	5660	5660	0
239	20240426	150500	110323640	5660	5650	5660	5650	28
240	20240426	150400	110165360	5650	5650	5650	5650	181
241	20240426	150300	109142710	5640	5640	5640	5640	89
242	20240426	150200	108640750	5640	5640	5640	5640	7
243	20240426	150100	108601270	5640	5640	5640	5640	5
244	20240426	150000	108573070	5640	5650	5650	5640	1033
245	20240426	145900	102746810	5650	5650	5650	5650	5
246	20240426	145800	102718560	5660	5660	5660	5660	10
247	20240426	145700	102661960	5670	5670	5670	5670	0
248	20240426	145600	102661960	5670	5670	5670	5670	0
249	20240426	145500	102661960	5670	5670	5670	5670	0
250	20240426	145400	102661960	5670	5670	5670	5670	0
251	20240426	145300	102661960	5670	5670	5670	5670	0
252	20240426	145200	102661960	5670	5670	5670	5670	0
253	20240426	145100	102661960	5670	5670	5670	5670	0
254	20240426	145000	102661960	5670	5670	5670	5670	0
255	20240426	144900	102661960	5670	5670	5670	5670	0
256	20240426	144800	102661960	5670	5670	5670	5670	0
257	20240426	144700	102661960	5670	5670	5670	5670	0
258	20240426	144600	102661960	5670	5670	5670	5670	0
259	20240426	144500	102661960	5670	5670	5670	5670	0
260	20240426	144400	102661960	5670	5670	5670	5670	0
261	20240426	144300	102661960	5670	5670	5670	5670	1
262	20240426	144200	102656290	5670	5670	5670	5670	0
263	20240426	144100	102656290	5670	5670	5670	5670	2
264	20240426	144000	102644950	5660	5660	5660	5660	76
265	20240426	143900	102214790	5670	5670	5670	5670	0
266	20240426	143800	102214790	5670	5670	5670	5670	0
267	20240426	143700	102214790	5670	5670	5670	5670	0
268	20240426	143600	102214790	5670	5670	5670	5670	0
269	20240426	143500	102214790	5670	5670	5670	5670	0
270	20240426	143400	102214790	5670	5670	5670	5670	0
271	20240426	143300	102214790	5670	5670	5670	5670	0
272	20240426	143200	102214790	5670	5670	5670	5670	0
273	20240426	143100	102214790	5670	5670	5670	5670	0
274	20240426	143000	102214790	5670	5670	5670	5670	0
275	20240426	142900	102214790	5670	5670	5670	5670	0
276	20240426	142800	102214790	5670	5670	5670	5670	0
277	20240426	142700	102214790	5670	5670	5670	5670	0
278	20240426	142600	102214790	5670	5670	5670	5670	0
279	20240426	142500	102214790	5670	5670	5670	5670	0
280	20240426	142400	102214790	5670	5670	5670	5670	0
281	20240426	142300	102214790	5670	5670	5670	5670	0
282	20240426	142200	102214790	5670	5670	5670	5670	0
283	20240426	142100	102214790	5670	5670	5670	5670	2
284	20240426	142000	102203450	5660	5660	5660	5660	0
285	20240426	141900	102203450	5660	5660	5660	5660	0
286	20240426	141800	102203450	5660	5660	5660	5660	0
287	20240426	141700	102203450	5660	5660	5660	5660	0
288	20240426	141600	102203450	5660	5660	5660	5660	0
289	20240426	141500	102203450	5660	5660	5660	5660	206
290	20240426	141400	101037490	5660	5660	5660	5660	0
291	20240426	141300	101037490	5660	5660	5660	5660	0
292	20240426	141200	101037490	5660	5660	5660	5660	0
293	20240426	141100	101037490	5660	5660	5660	5660	0
294	20240426	141000	101037490	5660	5660	5660	5660	0
295	20240426	140900	101037490	5660	5660	5660	5660	0
296	20240426	140800	101037490	5660	5660	5660	5660	0
297	20240426	140700	101037490	5660	5660	5660	5660	0
298	20240426	140600	101037490	5660	5660	5660	5660	0
299	20240426	140500	101037490	5660	5660	5660	5660	0
300	20240426	140400	101037490	5660	5660	5660	5660	0
301	20240426	140300	101037490	5660	5660	5660	5660	0
302	20240426	140200	101037490	5660	5660	5660	5660	0
303	20240426	140100	101037490	5660	5660	5660	5660	0
304	20240426	140000	101037490	5660	5660	5660	5660	0
305	20240426	135900	101037490	5660	5660	5660	5660	0
306	20240426	135800	101037490	5660	5650	5660	5650	187
307	20240426	135700	99980890	5640	5640	5640	5640	0
308	20240426	135600	99980890	5640	5640	5640	5640	0
309	20240426	135500	99980890	5640	5640	5640	5640	0
310	20240426	135400	99980890	5640	5640	5640	5640	0
311	20240426	135300	99980890	5640	5640	5640	5640	0
312	20240426	135200	99980890	5640	5640	5640	5640	48
313	20240426	135100	99710170	5640	5640	5640	5640	45
314	20240426	135000	99456370	5640	5640	5640	5640	0
315	20240426	134900	99456370	5640	5640	5640	5640	0
316	20240426	134800	99456370	5640	5640	5640	5640	9
317	20240426	134700	99405610	5640	5640	5640	5640	17
318	20240426	134600	99309730	5640	5640	5640	5640	50
319	20240426	134500	99027730	5640	5640	5640	5640	0
320	20240426	134400	99027730	5640	5640	5640	5640	0
321	20240426	134300	99027730	5640	5640	5640	5640	0
322	20240426	134200	99027730	5640	5640	5640	5640	0
323	20240426	134100	99027730	5640	5640	5640	5640	49
324	20240426	134000	98751370	5650	5650	5650	5650	0
325	20240426	133900	98751370	5650	5650	5650	5650	0
326	20240426	133800	98751370	5650	5650	5650	5650	0
327	20240426	133700	98751370	5650	5650	5650	5650	0
328	20240426	133600	98751370	5650	5650	5650	5650	2
329	20240426	133500	98740070	5640	5650	5650	5640	2070
330	20240426	133400	87046510	5650	5650	5650	5650	0
331	20240426	133300	87046510	5650	5650	5650	5650	0
332	20240426	133200	87046510	5650	5650	5650	5650	0
333	20240426	133100	87046510	5650	5650	5650	5650	0
334	20240426	133000	87046510	5650	5660	5660	5650	14
335	20240426	132900	86967390	5650	5650	5650	5650	0
336	20240426	132800	86967390	5650	5650	5650	5650	12
337	20240426	132700	86899590	5650	5650	5650	5650	12
338	20240426	132600	86831790	5650	5650	5650	5650	0
339	20240426	132500	86831790	5650	5650	5650	5650	12
340	20240426	132400	86763990	5650	5650	5650	5650	0
341	20240426	132300	86763990	5650	5650	5650	5650	0
342	20240426	132200	86763990	5650	5650	5650	5650	0
343	20240426	132100	86763990	5650	5650	5650	5650	0
344	20240426	132000	86763990	5650	5650	5650	5650	0
345	20240426	131900	86763990	5650	5660	5660	5650	103
346	20240426	131800	86181910	5650	5650	5650	5650	0
347	20240426	131700	86181910	5650	5650	5650	5650	0
348	20240426	131600	86181910	5650	5650	5650	5650	0
349	20240426	131500	86181910	5650	5650	5650	5650	0
350	20240426	131400	86181910	5650	5650	5650	5650	0
351	20240426	131300	86181910	5650	5650	5650	5650	0
352	20240426	131200	86181910	5650	5650	5650	5650	0
353	20240426	131100	86181910	5650	5650	5650	5650	0
354	20240426	131000	86181910	5650	5650	5650	5650	0
355	20240426	130900	86181910	5650	5650	5650	5650	0
356	20240426	130800	86181910	5650	5650	5650	5650	0
357	20240426	130700	86181910	5650	5650	5650	5650	0
358	20240426	130600	86181910	5650	5650	5650	5650	0
359	20240426	130500	86181910	5650	5650	5650	5650	0
360	20240426	130400	86181910	5650	5650	5650	5650	0
361	20240426	130300	86181910	5650	5650	5650	5650	0
362	20240426	130200	86181910	5650	5650	5650	5650	0
363	20240426	130100	86181910	5650	5650	5650	5650	0
364	20240426	130000	86181910	5650	5650	5650	5650	0
365	20240426	125900	86181910	5650	5650	5650	5650	0
366	20240426	125800	86181910	5650	5650	5650	5650	0
367	20240426	125700	86181910	5650	5650	5650	5650	0
368	20240426	125600	86181910	5650	5650	5650	5650	0
369	20240426	125500	86181910	5650	5650	5650	5650	0
370	20240426	125400	86181910	5650	5650	5650	5650	0
371	20240426	125300	86181910	5650	5650	5650	5650	0
372	20240426	125200	86181910	5650	5650	5650	5650	0
373	20240426	125100	86181910	5650	5650	5650	5650	0
374	20240426	125000	86181910	5650	5650	5650	5650	0
375	20240426	124900	86181910	5650	5650	5650	5650	524
376	20240426	124800	83221310	5650	5650	5650	5650	200
377	20240426	124700	82091310	5650	5650	5650	5650	0
378	20240426	124600	82091310	5650	5660	5660	5650	3185
379	20240426	124500	64094200	5660	5660	5660	5660	12
380	20240426	124400	64026280	5660	5660	5660	5660	0
381	20240426	124300	64026280	5660	5660	5660	5660	0
382	20240426	124200	64026280	5660	5660	5660	5660	0
383	20240426	124100	64026280	5660	5660	5660	5660	0
384	20240426	124000	64026280	5660	5660	5660	5660	12
385	20240426	123900	63958360	5670	5670	5670	5670	0
386	20240426	123800	63958360	5670	5670	5670	5670	0
387	20240426	123700	63958360	5670	5670	5670	5670	0
388	20240426	123600	63958360	5670	5670	5670	5670	0
389	20240426	123500	63958360	5670	5670	5670	5670	1
390	20240426	123400	63952690	5660	5660	5660	5660	0
391	20240426	123300	63952690	5660	5660	5660	5660	0
392	20240426	123200	63952690	5660	5660	5660	5660	170
393	20240426	123100	62990490	5660	5670	5670	5660	100
394	20240426	123000	62424410	5670	5670	5670	5670	0
395	20240426	122900	62424410	5670	5670	5670	5670	0
396	20240426	122800	62424410	5670	5670	5670	5670	0
397	20240426	122700	62424410	5670	5670	5670	5670	15
398	20240426	122600	62339360	5680	5680	5680	5680	0
399	20240426	122500	62339360	5680	5680	5680	5680	0
400	20240426	122400	62339360	5680	5680	5680	5680	0
401	20240426	122300	62339360	5680	5680	5680	5680	0
402	20240426	122200	62339360	5680	5680	5680	5680	0
403	20240426	122100	62339360	5680	5680	5680	5680	0
404	20240426	122000	62339360	5680	5680	5680	5680	0
405	20240426	121900	62339360	5680	5680	5680	5680	0
406	20240426	121800	62339360	5680	5680	5680	5680	0
407	20240426	121700	62339360	5680	5680	5680	5680	0
408	20240426	121600	62339360	5680	5680	5680	5680	0
409	20240426	121500	62339360	5680	5680	5680	5680	0
410	20240426	121400	62339360	5680	5680	5680	5680	0
411	20240426	121300	62339360	5680	5680	5680	5680	0
412	20240426	121200	62339360	5680	5680	5680	5680	0
413	20240426	121100	62339360	5680	5680	5680	5680	0
414	20240426	121000	62339360	5680	5680	5680	5680	0
415	20240426	120900	62339360	5680	5680	5680	5680	0
416	20240426	120800	62339360	5680	5680	5680	5680	2
417	20240426	120700	62328000	5670	5670	5670	5670	0
418	20240426	120600	62328000	5670	5670	5670	5670	111
419	20240426	120500	61698630	5680	5680	5680	5680	20
420	20240426	120400	61585030	5680	5680	5680	5680	16
421	20240426	120300	61494150	5680	5680	5680	5680	0
422	20240426	120200	61494150	5680	5680	5680	5680	0
423	20240426	120100	61494150	5680	5680	5680	5680	0
424	20240426	120000	61494150	5680	5680	5680	5680	1
425	20240426	115900	61488470	5670	5670	5670	5670	0
426	20240426	115800	61488470	5670	5670	5670	5670	0
427	20240426	115700	61488470	5670	5670	5670	5670	0
428	20240426	115600	61488470	5670	5670	5670	5670	193
429	20240426	115500	60394160	5660	5660	5660	5660	3
430	20240426	115400	60377180	5670	5670	5670	5660	15
431	20240426	115300	60292230	5680	5680	5680	5680	0
432	20240426	115200	60292230	5680	5680	5680	5680	0
433	20240426	115100	60292230	5680	5680	5680	5680	0
434	20240426	115000	60292230	5680	5680	5680	5680	0
435	20240426	114900	60292230	5680	5680	5680	5680	1
436	20240426	114800	60286550	5680	5680	5680	5680	0
437	20240426	114700	60286550	5680	5680	5680	5680	2
438	20240426	114600	60275190	5670	5670	5670	5670	1
439	20240426	114500	60269520	5680	5680	5680	5680	0
440	20240426	114400	60269520	5680	5680	5680	5680	1
441	20240426	114300	60263840	5680	5680	5680	5680	0
442	20240426	114200	60263840	5680	5680	5680	5680	0
443	20240426	114100	60263840	5680	5680	5680	5680	0
444	20240426	114000	60263840	5680	5680	5680	5680	0
445	20240426	113900	60263840	5680	5680	5680	5680	1
446	20240426	113800	60258160	5680	5680	5680	5680	0
447	20240426	113700	60258160	5680	5680	5680	5680	0
448	20240426	113600	60258160	5680	5680	5680	5680	0
449	20240426	113500	60258160	5680	5680	5680	5680	0
450	20240426	113400	60258160	5680	5680	5680	5680	0
451	20240426	113300	60258160	5680	5680	5680	5680	1
452	20240426	113200	60252480	5680	5680	5680	5680	0
453	20240426	113100	60252480	5680	5680	5680	5680	0
454	20240426	113000	60252480	5680	5680	5680	5680	0
455	20240426	112900	60252480	5680	5680	5680	5680	0
456	20240426	112800	60252480	5680	5680	5680	5680	1
457	20240426	112700	60246800	5680	5680	5680	5680	0
458	20240426	112600	60246800	5680	5680	5680	5680	0
459	20240426	112500	60246800	5680	5680	5680	5680	0
460	20240426	112400	60246800	5680	5680	5680	5680	0
461	20240426	112300	60246800	5680	5680	5680	5680	1
462	20240426	112200	60241120	5680	5680	5680	5680	3
463	20240426	112100	60224080	5670	5670	5670	5670	37
464	20240426	112000	60014290	5660	5660	5660	5660	0
465	20240426	111900	60014290	5660	5660	5660	5660	12
466	20240426	111800	59946370	5670	5670	5670	5670	1
467	20240426	111700	59940700	5690	5690	5690	5690	0
468	20240426	111600	59940700	5690	5690	5690	5690	0
469	20240426	111500	59940700	5690	5690	5690	5690	0
470	20240426	111400	59940700	5690	5690	5690	5690	0
471	20240426	111300	59940700	5690	5690	5690	5690	0
472	20240426	111200	59940700	5690	5690	5690	5690	1
473	20240426	111100	59935010	5690	5690	5690	5690	0
474	20240426	111000	59935010	5690	5690	5690	5690	0
475	20240426	110900	59935010	5690	5690	5690	5690	0
476	20240426	110800	59935010	5690	5690	5690	5690	0
477	20240426	110700	59935010	5690	5690	5690	5690	1
478	20240426	110600	59929320	5690	5690	5690	5690	8
479	20240426	110500	59883800	5690	5690	5690	5690	0
480	20240426	110400	59883800	5690	5690	5690	5690	0
481	20240426	110300	59883800	5690	5690	5690	5690	0
482	20240426	110200	59883800	5690	5690	5690	5690	1
483	20240426	110100	59878110	5690	5690	5690	5690	0
484	20240426	110000	59878110	5690	5690	5690	5690	0
485	20240426	105900	59878110	5690	5690	5690	5690	0
486	20240426	105800	59878110	5690	5690	5690	5690	0
487	20240426	105700	59878110	5690	5690	5690	5690	1
488	20240426	105600	59872420	5690	5690	5690	5690	0
489	20240426	105500	59872420	5690	5690	5690	5690	0
490	20240426	105400	59872420	5690	5690	5690	5690	0
491	20240426	105300	59872420	5690	5690	5690	5690	1370
492	20240426	105200	52077120	5690	5690	5690	5690	850
493	20240426	105100	47240620	5660	5660	5690	5660	2062
494	20240426	105000	35515400	5680	5680	5680	5680	100
495	20240426	104900	34947400	5680	5680	5680	5680	0
496	20240426	104800	34947400	5680	5680	5680	5680	0
497	20240426	104700	34947400	5680	5680	5680	5680	0
498	20240426	104600	34947400	5680	5680	5680	5680	1
499	20240426	104500	34941720	5680	5680	5680	5680	0
500	20240426	104400	34941720	5680	5680	5680	5680	0
501	20240426	104300	34941720	5680	5680	5680	5680	0
502	20240426	104200	34941720	5680	5680	5680	5680	0
503	20240426	104100	34941720	5680	5680	5680	5680	3
504	20240426	104000	34924680	5660	5680	5680	5660	3
505	20240426	103900	34907660	5680	5680	5680	5680	0
506	20240426	103800	34907660	5680	5680	5680	5680	0
507	20240426	103700	34907660	5680	5680	5680	5680	0
508	20240426	103600	34907660	5680	5680	5680	5680	1
509	20240426	103500	34901980	5680	5680	5680	5680	0
510	20240426	103400	34901980	5680	5680	5680	5680	0
511	20240426	103300	34901980	5680	5680	5680	5680	0
512	20240426	103200	34901980	5680	5680	5680	5680	0
513	20240426	103100	34901980	5680	5680	5680	5680	0
514	20240426	103000	34901980	5680	5680	5680	5680	7
515	20240426	102900	34862220	5660	5660	5660	5660	0
516	20240426	102800	34862220	5660	5660	5660	5660	0
517	20240426	102700	34862220	5660	5660	5660	5660	0
518	20240426	102600	34862220	5660	5660	5660	5660	22
519	20240426	102500	34737700	5660	5680	5680	5660	3
520	20240426	102400	34720700	5670	5670	5670	5670	0
521	20240426	102300	34720700	5670	5670	5670	5670	0
522	20240426	102200	34720700	5670	5670	5670	5670	0
523	20240426	102100	34720700	5670	5670	5670	5670	0
524	20240426	102000	34720700	5670	5680	5680	5670	22
525	20240426	101900	34595950	5690	5690	5690	5690	0
526	20240426	101800	34595950	5690	5690	5690	5690	0
527	20240426	101700	34595950	5690	5690	5690	5690	0
528	20240426	101600	34595950	5690	5690	5690	5690	0
529	20240426	101500	34595950	5690	5690	5690	5690	0
530	20240426	101400	34595950	5690	5690	5690	5690	0
531	20240426	101300	34595950	5690	5690	5690	5690	0
532	20240426	101200	34595950	5690	5690	5690	5690	0
533	20240426	101100	34595950	5690	5690	5690	5690	0
534	20240426	101000	34595950	5690	5690	5690	5690	0
535	20240426	100900	34595950	5690	5690	5690	5690	0
536	20240426	100800	34595950	5690	5690	5690	5690	0
537	20240426	100700	34595950	5690	5690	5690	5690	0
538	20240426	100600	34595950	5690	5690	5690	5690	0
539	20240426	100500	34595950	5690	5690	5690	5690	0
540	20240426	100400	34595950	5690	5690	5690	5690	0
541	20240426	100300	34595950	5690	5690	5690	5690	0
542	20240426	100200	34595950	5690	5690	5690	5690	0
543	20240426	100100	34595950	5690	5690	5690	5690	0
544	20240426	100000	34595950	5690	5690	5690	5690	0
545	20240426	095900	34595950	5690	5690	5690	5690	0
546	20240426	095800	34595950	5690	5690	5690	5690	0
547	20240426	095700	34595950	5690	5690	5690	5690	0
548	20240426	095600	34595950	5690	5690	5690	5690	0
549	20240426	095500	34595950	5690	5690	5690	5690	2
550	20240426	095400	34584570	5680	5680	5680	5680	19
551	20240426	095300	34476650	5680	5680	5680	5680	0
552	20240426	095200	34476650	5680	5680	5680	5680	1
553	20240426	095100	34470970	5680	5680	5680	5680	1
554	20240426	095000	34465290	5690	5690	5690	5690	0
555	20240426	094900	34465290	5690	5690	5690	5690	0
556	20240426	094800	34465290	5690	5690	5690	5690	0
557	20240426	094700	34465290	5690	5690	5690	5690	0
558	20240426	094600	34465290	5690	5690	5690	5690	0
559	20240426	094500	34465290	5690	5690	5690	5690	0
560	20240426	094400	34465290	5690	5690	5690	5690	0
561	20240426	094300	34465290	5690	5690	5690	5690	0
562	20240426	094200	34465290	5690	5690	5690	5690	9
563	20240426	094100	34414080	5690	5690	5690	5690	0
564	20240426	094000	34414080	5690	5690	5690	5690	0
565	20240426	093900	34414080	5690	5680	5690	5680	20
566	20240426	093800	34300410	5680	5680	5680	5680	1
567	20240426	093700	34294730	5680	5680	5680	5680	0
568	20240426	093600	34294730	5680	5680	5680	5680	2
569	20240426	093500	34283370	5680	5680	5680	5680	28
570	20240426	093400	34124330	5680	5680	5680	5680	0
571	20240426	093300	34124330	5680	5680	5680	5680	0
572	20240426	093200	34124330	5680	5680	5680	5680	0
573	20240426	093100	34124330	5680	5670	5680	5670	1475
574	20240426	093000	25760590	5650	5650	5650	5650	0
575	20240426	092900	25760590	5650	5650	5650	5650	0
576	20240426	092800	25760590	5650	5650	5650	5650	0
577	20240426	092700	25760590	5650	5650	5650	5650	0
578	20240426	092600	25760590	5650	5650	5650	5650	0
579	20240426	092500	25760590	5650	5660	5660	5650	1200
580	20240426	092400	18980100	5670	5670	5670	5670	212
581	20240426	092300	17778060	5670	5670	5670	5670	0
582	20240426	092200	17778060	5670	5670	5670	5670	0
583	20240426	092100	17778060	5670	5670	5670	5670	100
584	20240426	092000	17211060	5670	5670	5670	5670	0
585	20240426	091900	17211060	5670	5670	5670	5670	0
586	20240426	091800	17211060	5670	5670	5670	5670	683
587	20240426	091700	13338450	5670	5670	5670	5670	202
588	20240426	091600	12193110	5670	5670	5670	5670	116
589	20240426	091500	11535390	5660	5660	5660	5660	50
590	20240426	091400	11252390	5680	5680	5680	5680	0
591	20240426	091300	11252390	5680	5680	5680	5680	0
592	20240426	091200	11252390	5680	5660	5680	5660	100
593	20240426	091100	10685820	5650	5660	5660	5650	415
594	20240426	091000	8341020	5670	5670	5670	5670	0
595	20240426	090900	8341020	5670	5670	5670	5670	4
596	20240426	090800	8318340	5690	5690	5690	5690	0
597	20240426	090700	8318340	5690	5690	5690	5690	0
598	20240426	090600	8318340	5690	5690	5690	5690	0
599	20240426	090500	8318340	5690	5690	5690	5690	1
600	20240426	090400	8312650	5690	5690	5690	5690	0
601	20240426	090300	8312650	5690	5690	5690	5690	0
602	20240426	090200	8312650	5690	5690	5690	5690	0
603	20240426	090100	8312650	5690	5690	5690	5690	0
604	20240426	090000	8312650	5690	5680	5690	5670	1463