KissMeData/032540/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	191400	24932290	5750	5750	5750	5750	4
3	20240426	191300	24932290	5750	5750	5750	5750	0
4	20240426	191200	24932290	5750	5750	5750	5750	0
5	20240426	191100	24932290	5750	5750	5750	5750	0
6	20240426	191000	24932290	5750	5750	5750	5750	0
7	20240426	190900	24932290	5750	5750	5750	5750	0
8	20240426	190800	24932290	5750	5750	5750	5750	0
9	20240426	190700	24932290	5750	5750	5750	5750	0
10	20240426	190600	24932290	5750	5750	5750	5750	0
11	20240426	190500	24932290	5750	5750	5750	5750	0
12	20240426	190400	24932290	5750	5750	5750	5750	0
13	20240426	190300	24932290	5750	5750	5750	5750	0
14	20240426	190200	24932290	5750	5750	5750	5750	0
15	20240426	190100	24932290	5750	5750	5750	5750	0
16	20240426	190000	24932290	5750	5750	5750	5750	0
17	20240426	185900	24932290	5750	5750	5750	5750	0
18	20240426	185800	24932290	5750	5750	5750	5750	0
19	20240426	185700	24932290	5750	5750	5750	5750	0
20	20240426	185600	24932290	5750	5750	5750	5750	0
21	20240426	185500	24932290	5750	5750	5750	5750	0
22	20240426	185400	24932290	5750	5750	5750	5750	0
23	20240426	185300	24932290	5750	5750	5750	5750	0
24	20240426	185200	24932290	5750	5750	5750	5750	0
25	20240426	185100	24932290	5750	5750	5750	5750	0
26	20240426	185000	24932290	5750	5750	5750	5750	0
27	20240426	184900	24932290	5750	5750	5750	5750	0
28	20240426	184800	24932290	5750	5750	5750	5750	0
29	20240426	184700	24932290	5750	5750	5750	5750	0
30	20240426	184600	24932290	5750	5750	5750	5750	0
31	20240426	184500	24932290	5750	5750	5750	5750	0
32	20240426	184400	24932290	5750	5750	5750	5750	4
33	20240426	184300	24932290	5750	5750	5750	5750	0
34	20240426	184200	24932290	5750	5750	5750	5750	0
35	20240426	184100	24932290	5750	5750	5750	5750	0
36	20240426	184000	24932290	5750	5750	5750	5750	0
37	20240426	183900	24932290	5750	5750	5750	5750	0
38	20240426	183800	24932290	5750	5750	5750	5750	0
39	20240426	183700	24932290	5750	5750	5750	5750	0
40	20240426	183600	24932290	5750	5750	5750	5750	0
41	20240426	183500	24932290	5750	5750	5750	5750	0
42	20240426	183400	24932290	5750	5750	5750	5750	0
43	20240426	183300	24932290	5750	5750	5750	5750	0
44	20240426	183200	24932290	5750	5750	5750	5750	0
45	20240426	183100	24932290	5750	5750	5750	5750	0
46	20240426	183000	24932290	5750	5750	5750	5750	0
47	20240426	182900	24932290	5750	5750	5750	5750	0
48	20240426	182800	24932290	5750	5750	5750	5750	0
49	20240426	182700	24932290	5750	5750	5750	5750	0
50	20240426	182600	24932290	5750	5750	5750	5750	0
51	20240426	182500	24932290	5750	5750	5750	5750	0
52	20240426	182400	24932290	5750	5750	5750	5750	0
53	20240426	182300	24932290	5750	5750	5750	5750	0
54	20240426	182200	24932290	5750	5750	5750	5750	0
55	20240426	182100	24932290	5750	5750	5750	5750	0
56	20240426	182000	24932290	5750	5750	5750	5750	0
57	20240426	181900	24932290	5750	5750	5750	5750	0
58	20240426	181800	24932290	5750	5750	5750	5750	0
59	20240426	181700	24932290	5750	5750	5750	5750	0
60	20240426	181600	24932290	5750	5750	5750	5750	0
61	20240426	181500	24932290	5750	5750	5750	5750	0
62	20240426	181400	24932290	5750	5750	5750	5750	4
63	20240426	181300	24932290	5750	5750	5750	5750	0
64	20240426	181200	24932290	5750	5750	5750	5750	0
65	20240426	181100	24932290	5750	5750	5750	5750	0
66	20240426	181000	24932290	5750	5750	5750	5750	0
67	20240426	180900	24932290	5750	5750	5750	5750	0
68	20240426	180800	24932290	5750	5750	5750	5750	0
69	20240426	180700	24932290	5750	5750	5750	5750	0
70	20240426	180600	24932290	5750	5750	5750	5750	0
71	20240426	180500	24932290	5750	5750	5750	5750	0
72	20240426	180400	24932290	5750	5750	5750	5750	0
73	20240426	180300	24932290	5750	5750	5750	5750	0
74	20240426	180200	24932290	5750	5750	5750	5750	0
75	20240426	180100	24932290	5750	5750	5750	5750	0
76	20240426	180000	24932290	5750	5750	5750	5750	0
77	20240426	175900	24932290	5750	5750	5750	5750	0
78	20240426	175800	24932290	5750	5750	5750	5750	0
79	20240426	175700	24932290	5750	5750	5750	5750	0
80	20240426	175600	24932290	5750	5750	5750	5750	0
81	20240426	175500	24932290	5750	5750	5750	5750	0
82	20240426	175400	24932290	5750	5750	5750	5750	0
83	20240426	175300	24932290	5750	5750	5750	5750	0
84	20240426	175200	24932290	5750	5750	5750	5750	0
85	20240426	175100	24932290	5750	5750	5750	5750	0
86	20240426	175000	24932290	5750	5750	5750	5750	0
87	20240426	174900	24932290	5750	5750	5750	5750	0
88	20240426	174800	24932290	5750	5750	5750	5750	0
89	20240426	174700	24932290	5750	5750	5750	5750	0
90	20240426	174600	24932290	5750	5750	5750	5750	0
91	20240426	174500	24932290	5750	5750	5750	5750	0
92	20240426	174400	24932290	5750	5750	5750	5750	4
93	20240426	174300	24932290	5750	5750	5750	5750	0
94	20240426	174200	24932290	5750	5750	5750	5750	0
95	20240426	174100	24932290	5750	5750	5750	5750	0
96	20240426	174000	24932290	5750	5750	5750	5750	0
97	20240426	173900	24932290	5750	5750	5750	5750	0
98	20240426	173800	24932290	5750	5750	5750	5750	0
99	20240426	173700	24932290	5750	5750	5750	5750	0
100	20240426	173600	24932290	5750	5750	5750	5750	0
101	20240426	173500	24932290	5750	5750	5750	5750	0
102	20240426	173400	24932290	5750	5750	5750	5750	0
103	20240426	173300	24932290	5750	5750	5750	5750	0
104	20240426	173200	24932290	5750	5750	5750	5750	0
105	20240426	173100	24932290	5750	5750	5750	5750	0
106	20240426	173000	24932290	5750	5750	5750	5750	0
107	20240426	172900	24932290	5750	5750	5750	5750	0
108	20240426	172800	24932290	5750	5750	5750	5750	0
109	20240426	172700	24932290	5750	5750	5750	5750	0
110	20240426	172600	24932290	5750	5750	5750	5750	0
111	20240426	172500	24932290	5750	5750	5750	5750	0
112	20240426	172400	24932290	5750	5750	5750	5750	0
113	20240426	172300	24932290	5750	5750	5750	5750	0
114	20240426	172200	24932290	5750	5750	5750	5750	0
115	20240426	172100	24932290	5750	5750	5750	5750	0
116	20240426	172000	24932290	5750	5750	5750	5750	0
117	20240426	171900	24932290	5750	5750	5750	5750	0
118	20240426	171800	24932290	5750	5750	5750	5750	0
119	20240426	171700	24932290	5750	5750	5750	5750	0
120	20240426	171600	24932290	5750	5750	5750	5750	0
121	20240426	171500	24932290	5750	5750	5750	5750	0
122	20240426	171400	24932290	5750	5750	5750	5750	4
123	20240426	171300	24932290	5750	5750	5750	5750	0
124	20240426	171200	24932290	5750	5750	5750	5750	0
125	20240426	171100	24932290	5750	5750	5750	5750	0
126	20240426	171000	24932290	5750	5750	5750	5750	0
127	20240426	170900	24932290	5750	5750	5750	5750	0
128	20240426	170800	24932290	5750	5750	5750	5750	0
129	20240426	170700	24932290	5750	5750	5750	5750	0
130	20240426	170600	24932290	5750	5750	5750	5750	0
131	20240426	170500	24932290	5750	5750	5750	5750	0
132	20240426	170400	24932290	5750	5750	5750	5750	0
133	20240426	170300	24932290	5750	5750	5750	5750	0
134	20240426	170200	24932290	5750	5750	5750	5750	0
135	20240426	170100	24932290	5750	5750	5750	5750	0
136	20240426	170000	24932290	5750	5750	5750	5750	0
137	20240426	165900	24932290	5750	5750	5750	5750	0
138	20240426	165800	24932290	5750	5750	5750	5750	0
139	20240426	165700	24932290	5750	5750	5750	5750	0
140	20240426	165600	24932290	5750	5750	5750	5750	0
141	20240426	165500	24932290	5750	5750	5750	5750	0
142	20240426	165400	24932290	5750	5750	5750	5750	0
143	20240426	165300	24932290	5750	5750	5750	5750	0
144	20240426	165200	24932290	5750	5750	5750	5750	0
145	20240426	165100	24932290	5750	5750	5750	5750	0
146	20240426	165000	24932290	5750	5750	5750	5750	0
147	20240426	164900	24932290	5750	5750	5750	5750	0
148	20240426	164800	24932290	5750	5750	5750	5750	0
149	20240426	164700	24932290	5750	5750	5750	5750	0
150	20240426	164600	24932290	5750	5750	5750	5750	0
151	20240426	164500	24932290	5750	5750	5750	5750	0
152	20240426	164400	24932290	5750	5750	5750	5750	4
153	20240426	164300	24932290	5750	5750	5750	5750	0
154	20240426	164200	24932290	5750	5750	5750	5750	0
155	20240426	164100	24932290	5750	5750	5750	5750	0
156	20240426	164000	24932290	5750	5750	5750	5750	0
157	20240426	163900	24932290	5750	5750	5750	5750	0
158	20240426	163800	24932290	5750	5750	5750	5750	0
159	20240426	163700	24932290	5750	5750	5750	5750	0
160	20240426	163600	24932290	5750	5750	5750	5750	0
161	20240426	163500	24932290	5750	5750	5750	5750	0
162	20240426	163400	24932290	5750	5750	5750	5750	0
163	20240426	163300	24932290	5750	5750	5750	5750	0
164	20240426	163200	24932290	5750	5750	5750	5750	0
165	20240426	163100	24932290	5750	5750	5750	5750	0
166	20240426	163000	24932290	5750	5750	5750	5750	0
167	20240426	162900	24932290	5750	5750	5750	5750	0
168	20240426	162800	24932290	5750	5750	5750	5750	0
169	20240426	162700	24932290	5750	5750	5750	5750	0
170	20240426	162600	24932290	5750	5750	5750	5750	0
171	20240426	162500	24932290	5750	5750	5750	5750	0
172	20240426	162400	24932290	5750	5750	5750	5750	0
173	20240426	162300	24932290	5750	5750	5750	5750	0
174	20240426	162200	24932290	5750	5750	5750	5750	0
175	20240426	162100	24932290	5750	5750	5750	5750	0
176	20240426	162000	24932290	5750	5750	5750	5750	0
177	20240426	161900	24932290	5750	5750	5750	5750	0
178	20240426	161800	24932290	5750	5750	5750	5750	0
179	20240426	161700	24932290	5750	5750	5750	5750	0
180	20240426	161600	24932290	5750	5750	5750	5750	0
181	20240426	161500	24932290	5750	5750	5750	5750	0
182	20240426	161400	24932290	5750	5750	5750	5750	4
183	20240426	161300	24932290	5750	5750	5750	5750	0
184	20240426	161200	24932290	5750	5750	5750	5750	0
185	20240426	161100	24932290	5750	5750	5750	5750	0
186	20240426	161000	24932290	5750	5750	5750	5750	0
187	20240426	160900	24932290	5750	5750	5750	5750	0
188	20240426	160800	24932290	5750	5750	5750	5750	0
189	20240426	160700	24932290	5750	5750	5750	5750	0
190	20240426	160600	24932290	5750	5750	5750	5750	0
191	20240426	160500	24932290	5750	5750	5750	5750	0
192	20240426	160400	24932290	5750	5750	5750	5750	0
193	20240426	160300	24932290	5750	5750	5750	5750	0
194	20240426	160200	24932290	5750	5750	5750	5750	0
195	20240426	160100	24932290	5750	5750	5750	5750	0
196	20240426	160000	24932290	5750	5750	5750	5750	0
197	20240426	155900	24932290	5750	5750	5750	5750	0
198	20240426	155800	24932290	5750	5750	5750	5750	0
199	20240426	155700	24932290	5750	5750	5750	5750	0
200	20240426	155600	24932290	5750	5750	5750	5750	0
201	20240426	155500	24932290	5750	5750	5750	5750	0
202	20240426	155400	24932290	5750	5750	5750	5750	0
203	20240426	155300	24932290	5750	5750	5750	5750	0
204	20240426	155200	24932290	5750	5750	5750	5750	0
205	20240426	155100	24932290	5750	5750	5750	5750	0
206	20240426	155000	24932290	5750	5750	5750	5750	0
207	20240426	154900	24932290	5750	5750	5750	5750	0
208	20240426	154800	24932290	5750	5750	5750	5750	0
209	20240426	154700	24932290	5750	5750	5750	5750	0
210	20240426	154600	24932290	5750	5750	5750	5750	0
211	20240426	154500	24932290	5750	5750	5750	5750	0
212	20240426	154400	24932290	5750	5750	5750	5750	4
213	20240426	154300	24932290	5750	5750	5750	5750	0
214	20240426	154200	24932290	5750	5750	5750	5750	0
215	20240426	154100	24932290	5750	5750	5750	5750	0
216	20240426	154000	24932290	5750	5750	5750	5750	0
217	20240426	153900	24932290	5750	5750	5750	5750	0
218	20240426	153800	24932290	5750	5750	5750	5750	0
219	20240426	153700	24932290	5750	5750	5750	5750	0
220	20240426	153600	24932290	5750	5750	5750	5750	0
221	20240426	153500	24932290	5750	5750	5750	5750	0
222	20240426	153400	24932290	5750	5750	5750	5750	0
223	20240426	153300	24932290	5750	5750	5750	5750	0
224	20240426	153200	24932290	5750	5750	5750	5750	0
225	20240426	153100	24932290	5750	5750	5750	5750	0
226	20240426	153000	24932290	5750	5750	5750	5750	4
227	20240426	152900	24909290	5750	5750	5750	5750	0
228	20240426	152800	24909290	5750	5750	5750	5750	0
229	20240426	152700	24909290	5750	5750	5750	5750	0
230	20240426	152600	24909290	5750	5750	5750	5750	0
231	20240426	152500	24909290	5750	5750	5750	5750	0
232	20240426	152400	24909290	5750	5750	5750	5750	0
233	20240426	152300	24909290	5750	5750	5750	5750	0
234	20240426	152200	24909290	5750	5750	5750	5750	0
235	20240426	152100	24909290	5750	5750	5750	5750	0
236	20240426	152000	24909290	5750	5750	5750	5750	0
237	20240426	151900	24909290	5750	5750	5750	5750	0
238	20240426	151800	24909290	5750	5750	5750	5750	0
239	20240426	151700	24909290	5750	5750	5750	5750	0
240	20240426	151600	24909290	5750	5750	5750	5750	0
241	20240426	151500	24909290	5750	5750	5750	5750	0
242	20240426	151400	24909290	5750	5750	5750	5750	0
243	20240426	151300	24909290	5750	5730	5750	5730	5
244	20240426	151200	24880600	5750	5750	5750	5750	0
245	20240426	151100	24880600	5750	5750	5750	5750	1
246	20240426	151000	24874850	5720	5720	5720	5720	162
247	20240426	150900	23948210	5750	5750	5750	5750	0
248	20240426	150800	23948210	5750	5750	5750	5750	0
249	20240426	150700	23948210	5750	5750	5750	5750	0
250	20240426	150600	23948210	5750	5750	5750	5750	0
251	20240426	150500	23948210	5750	5750	5750	5750	0
252	20240426	150400	23948210	5750	5750	5750	5750	0
253	20240426	150300	23948210	5750	5750	5750	5750	0
254	20240426	150200	23948210	5750	5750	5750	5750	0
255	20240426	150100	23948210	5750	5750	5750	5750	0
256	20240426	150000	23948210	5750	5750	5750	5750	0
257	20240426	145900	23948210	5750	5750	5750	5750	0
258	20240426	145800	23948210	5750	5750	5750	5750	0
259	20240426	145700	23948210	5750	5750	5750	5750	0
260	20240426	145600	23948210	5750	5750	5750	5750	0
261	20240426	145500	23948210	5750	5750	5750	5750	0
262	20240426	145400	23948210	5750	5750	5750	5750	0
263	20240426	145300	23948210	5750	5750	5750	5750	0
264	20240426	145200	23948210	5750	5750	5750	5750	0
265	20240426	145100	23948210	5750	5750	5750	5750	0
266	20240426	145000	23948210	5750	5750	5750	5750	0
267	20240426	144900	23948210	5750	5750	5750	5750	0
268	20240426	144800	23948210	5750	5730	5750	5730	5
269	20240426	144700	23919540	5760	5760	5760	5760	0
270	20240426	144600	23919540	5760	5760	5760	5760	0
271	20240426	144500	23919540	5760	5760	5760	5760	0
272	20240426	144400	23919540	5760	5760	5760	5760	0
273	20240426	144300	23919540	5760	5760	5760	5760	0
274	20240426	144200	23919540	5760	5760	5760	5760	0
275	20240426	144100	23919540	5760	5760	5760	5760	0
276	20240426	144000	23919540	5760	5760	5760	5760	0
277	20240426	143900	23919540	5760	5760	5760	5760	0
278	20240426	143800	23919540	5760	5760	5760	5760	0
279	20240426	143700	23919540	5760	5760	5760	5760	0
280	20240426	143600	23919540	5760	5760	5760	5760	0
281	20240426	143500	23919540	5760	5760	5760	5760	0
282	20240426	143400	23919540	5760	5760	5760	5760	0
283	20240426	143300	23919540	5760	5760	5760	5760	0
284	20240426	143200	23919540	5760	5760	5760	5760	0
285	20240426	143100	23919540	5760	5760	5760	5760	0
286	20240426	143000	23919540	5760	5760	5760	5760	0
287	20240426	142900	23919540	5760	5760	5760	5760	0
288	20240426	142800	23919540	5760	5760	5760	5760	0
289	20240426	142700	23919540	5760	5760	5760	5760	0
290	20240426	142600	23919540	5760	5760	5760	5760	0
291	20240426	142500	23919540	5760	5760	5760	5760	0
292	20240426	142400	23919540	5760	5760	5760	5760	0
293	20240426	142300	23919540	5760	5760	5760	5760	0
294	20240426	142200	23919540	5760	5760	5760	5760	0
295	20240426	142100	23919540	5760	5760	5760	5760	0
296	20240426	142000	23919540	5760	5760	5760	5760	0
297	20240426	141900	23919540	5760	5760	5760	5760	10
298	20240426	141800	23861940	5780	5780	5780	5780	0
299	20240426	141700	23861940	5780	5780	5780	5780	0
300	20240426	141600	23861940	5780	5780	5780	5780	0
301	20240426	141500	23861940	5780	5780	5780	5780	0
302	20240426	141400	23861940	5780	5780	5780	5780	0
303	20240426	141300	23861940	5780	5780	5780	5780	0
304	20240426	141200	23861940	5780	5780	5780	5780	0
305	20240426	141100	23861940	5780	5780	5780	5780	0
306	20240426	141000	23861940	5780	5780	5780	5780	0
307	20240426	140900	23861940	5780	5780	5780	5780	0
308	20240426	140800	23861940	5780	5780	5780	5780	0
309	20240426	140700	23861940	5780	5780	5780	5780	0
310	20240426	140600	23861940	5780	5780	5780	5780	0
311	20240426	140500	23861940	5780	5780	5780	5780	0
312	20240426	140400	23861940	5780	5780	5780	5780	0
313	20240426	140300	23861940	5780	5780	5780	5780	0
314	20240426	140200	23861940	5780	5780	5780	5780	0
315	20240426	140100	23861940	5780	5780	5780	5780	0
316	20240426	140000	23861940	5780	5780	5780	5780	0
317	20240426	135900	23861940	5780	5780	5780	5780	0
318	20240426	135800	23861940	5780	5780	5780	5780	0
319	20240426	135700	23861940	5780	5780	5780	5780	0
320	20240426	135600	23861940	5780	5780	5780	5780	0
321	20240426	135500	23861940	5780	5780	5780	5780	0
322	20240426	135400	23861940	5780	5780	5780	5780	0
323	20240426	135300	23861940	5780	5780	5780	5780	1
324	20240426	135200	23856160	5720	5720	5720	5720	1
325	20240426	135100	23850440	5780	5780	5780	5780	0
326	20240426	135000	23850440	5780	5780	5780	5780	0
327	20240426	134900	23850440	5780	5780	5780	5780	0
328	20240426	134800	23850440	5780	5780	5780	5780	0
329	20240426	134700	23850440	5780	5780	5780	5780	0
330	20240426	134600	23850440	5780	5780	5780	5780	0
331	20240426	134500	23850440	5780	5780	5780	5780	1
332	20240426	134400	23844660	5770	5770	5770	5770	0
333	20240426	134300	23844660	5770	5770	5770	5770	0
334	20240426	134200	23844660	5770	5770	5770	5770	0
335	20240426	134100	23844660	5770	5750	5770	5750	9
336	20240426	134000	23792810	5750	5750	5750	5750	0
337	20240426	133900	23792810	5750	5750	5750	5750	0
338	20240426	133800	23792810	5750	5750	5750	5750	0
339	20240426	133700	23792810	5750	5750	5750	5750	0
340	20240426	133600	23792810	5750	5750	5750	5750	0
341	20240426	133500	23792810	5750	5750	5750	5750	0
342	20240426	133400	23792810	5750	5750	5750	5750	0
343	20240426	133300	23792810	5750	5750	5750	5750	0
344	20240426	133200	23792810	5750	5750	5750	5750	0
345	20240426	133100	23792810	5750	5750	5750	5750	0
346	20240426	133000	23792810	5750	5750	5750	5750	0
347	20240426	132900	23792810	5750	5750	5750	5750	0
348	20240426	132800	23792810	5750	5750	5750	5750	0
349	20240426	132700	23792810	5750	5750	5750	5750	0
350	20240426	132600	23792810	5750	5750	5750	5750	0
351	20240426	132500	23792810	5750	5750	5750	5750	0
352	20240426	132400	23792810	5750	5750	5750	5750	1
353	20240426	132300	23787060	5790	5790	5790	5790	0
354	20240426	132200	23787060	5790	5790	5790	5790	0
355	20240426	132100	23787060	5790	5790	5790	5790	0
356	20240426	132000	23787060	5790	5790	5790	5790	0
357	20240426	131900	23787060	5790	5790	5790	5790	0
358	20240426	131800	23787060	5790	5790	5790	5790	0
359	20240426	131700	23787060	5790	5790	5790	5790	1
360	20240426	131600	23781270	5720	5720	5720	5720	0
361	20240426	131500	23781270	5720	5720	5720	5720	0
362	20240426	131400	23781270	5720	5720	5720	5720	0
363	20240426	131300	23781270	5720	5720	5720	5720	0
364	20240426	131200	23781270	5720	5720	5720	5720	0
365	20240426	131100	23781270	5720	5720	5720	5720	0
366	20240426	131000	23781270	5720	5720	5720	5720	0
367	20240426	130900	23781270	5720	5740	5740	5720	4
368	20240426	130800	23758350	5790	5790	5790	5790	0
369	20240426	130700	23758350	5790	5790	5790	5790	0
370	20240426	130600	23758350	5790	5790	5790	5790	0
371	20240426	130500	23758350	5790	5790	5790	5790	0
372	20240426	130400	23758350	5790	5790	5790	5790	0
373	20240426	130300	23758350	5790	5790	5790	5790	0
374	20240426	130200	23758350	5790	5790	5790	5790	0
375	20240426	130100	23758350	5790	5790	5790	5790	0
376	20240426	130000	23758350	5790	5790	5790	5790	0
377	20240426	125900	23758350	5790	5790	5790	5790	10
378	20240426	125800	23700450	5790	5790	5790	5790	0
379	20240426	125700	23700450	5790	5790	5790	5790	0
380	20240426	125600	23700450	5790	5790	5790	5790	0
381	20240426	125500	23700450	5790	5790	5790	5790	0
382	20240426	125400	23700450	5790	5790	5790	5790	0
383	20240426	125300	23700450	5790	5790	5790	5790	0
384	20240426	125200	23700450	5790	5790	5790	5790	0
385	20240426	125100	23700450	5790	5790	5790	5790	0
386	20240426	125000	23700450	5790	5790	5790	5790	0
387	20240426	124900	23700450	5790	5790	5790	5790	5
388	20240426	124800	23671500	5790	5790	5790	5790	0
389	20240426	124700	23671500	5790	5790	5790	5790	0
390	20240426	124600	23671500	5790	5790	5790	5790	0
391	20240426	124500	23671500	5790	5790	5790	5790	5
392	20240426	124400	23642550	5790	5790	5790	5790	7
393	20240426	124300	23602020	5780	5780	5780	5780	0
394	20240426	124200	23602020	5780	5780	5780	5780	80
395	20240426	124100	23139620	5760	5760	5760	5760	0
396	20240426	124000	23139620	5760	5760	5760	5760	1500
397	20240426	123900	14499620	5790	5790	5790	5790	0
398	20240426	123800	14499620	5790	5790	5790	5790	0
399	20240426	123700	14499620	5790	5790	5790	5790	0
400	20240426	123600	14499620	5790	5790	5790	5790	0
401	20240426	123500	14499620	5790	5790	5790	5790	0
402	20240426	123400	14499620	5790	5790	5790	5790	0
403	20240426	123300	14499620	5790	5790	5790	5790	0
404	20240426	123200	14499620	5790	5790	5790	5790	0
405	20240426	123100	14499620	5790	5790	5790	5790	0
406	20240426	123000	14499620	5790	5790	5790	5790	0
407	20240426	122900	14499620	5790	5790	5790	5790	0
408	20240426	122800	14499620	5790	5790	5790	5790	0
409	20240426	122700	14499620	5790	5790	5790	5790	0
410	20240426	122600	14499620	5790	5790	5790	5790	0
411	20240426	122500	14499620	5790	5790	5790	5790	19
412	20240426	122400	14389610	5800	5800	5800	5800	0
413	20240426	122300	14389610	5800	5800	5800	5800	0
414	20240426	122200	14389610	5800	5800	5800	5800	0
415	20240426	122100	14389610	5800	5800	5800	5800	0
416	20240426	122000	14389610	5800	5800	5800	5800	0
417	20240426	121900	14389610	5800	5740	5800	5740	500
418	20240426	121800	11501570	5750	5750	5750	5750	0
419	20240426	121700	11501570	5750	5750	5750	5750	0
420	20240426	121600	11501570	5750	5750	5750	5750	0
421	20240426	121500	11501570	5750	5750	5750	5750	0
422	20240426	121400	11501570	5750	5750	5750	5750	0
423	20240426	121300	11501570	5750	5750	5750	5750	0
424	20240426	121200	11501570	5750	5750	5750	5750	0
425	20240426	121100	11501570	5750	5750	5750	5750	0
426	20240426	121000	11501570	5750	5750	5750	5750	0
427	20240426	120900	11501570	5750	5740	5750	5740	2
428	20240426	120800	11490080	5740	5740	5740	5740	1
429	20240426	120700	11484340	5750	5750	5750	5750	0
430	20240426	120600	11484340	5750	5750	5750	5750	0
431	20240426	120500	11484340	5750	5750	5750	5750	0
432	20240426	120400	11484340	5750	5750	5750	5750	0
433	20240426	120300	11484340	5750	5750	5750	5750	0
434	20240426	120200	11484340	5750	5750	5750	5750	0
435	20240426	120100	11484340	5750	5750	5750	5750	0
436	20240426	120000	11484340	5750	5750	5750	5750	0
437	20240426	115900	11484340	5750	5750	5750	5750	0
438	20240426	115800	11484340	5750	5750	5750	5750	0
439	20240426	115700	11484340	5750	5750	5750	5750	0
440	20240426	115600	11484340	5750	5750	5750	5750	0
441	20240426	115500	11484340	5750	5750	5750	5750	0
442	20240426	115400	11484340	5750	5750	5750	5750	0
443	20240426	115300	11484340	5750	5750	5750	5750	0
444	20240426	115200	11484340	5750	5750	5750	5750	0
445	20240426	115100	11484340	5750	5750	5750	5750	0
446	20240426	115000	11484340	5750	5750	5750	5750	0
447	20240426	114900	11484340	5750	5750	5750	5750	0
448	20240426	114800	11484340	5750	5750	5750	5750	0
449	20240426	114700	11484340	5750	5740	5750	5740	310
450	20240426	114600	9704380	5740	5740	5740	5740	0
451	20240426	114500	9704380	5740	5740	5740	5740	0
452	20240426	114400	9704380	5740	5740	5740	5740	0
453	20240426	114300	9704380	5740	5740	5740	5740	0
454	20240426	114200	9704380	5740	5740	5740	5740	0
455	20240426	114100	9704380	5740	5740	5740	5740	0
456	20240426	114000	9704380	5740	5740	5740	5740	0
457	20240426	113900	9704380	5740	5740	5740	5740	0
458	20240426	113800	9704380	5740	5740	5740	5740	0
459	20240426	113700	9704380	5740	5740	5740	5740	0
460	20240426	113600	9704380	5740	5740	5740	5740	0
461	20240426	113500	9704380	5740	5740	5740	5740	0
462	20240426	113400	9704380	5740	5740	5740	5740	0
463	20240426	113300	9704380	5740	5740	5740	5740	0
464	20240426	113200	9704380	5740	5740	5740	5740	0
465	20240426	113100	9704380	5740	5740	5740	5740	0
466	20240426	113000	9704380	5740	5740	5740	5740	0
467	20240426	112900	9704380	5740	5740	5740	5740	0
468	20240426	112800	9704380	5740	5740	5740	5740	0
469	20240426	112700	9704380	5740	5740	5740	5740	0
470	20240426	112600	9704380	5740	5740	5740	5740	0
471	20240426	112500	9704380	5740	5740	5740	5740	0
472	20240426	112400	9704380	5740	5740	5740	5740	0
473	20240426	112300	9704380	5740	5740	5740	5740	0
474	20240426	112200	9704380	5740	5740	5740	5740	0
475	20240426	112100	9704380	5740	5740	5740	5740	0
476	20240426	112000	9704380	5740	5740	5740	5740	0
477	20240426	111900	9704380	5740	5740	5740	5740	0
478	20240426	111800	9704380	5740	5740	5740	5740	0
479	20240426	111700	9704380	5740	5740	5740	5740	0
480	20240426	111600	9704380	5740	5740	5740	5740	0
481	20240426	111500	9704380	5740	5740	5740	5740	0
482	20240426	111400	9704380	5740	5740	5740	5740	0
483	20240426	111300	9704380	5740	5740	5740	5740	0
484	20240426	111200	9704380	5740	5740	5740	5740	0
485	20240426	111100	9704380	5740	5740	5740	5740	0
486	20240426	111000	9704380	5740	5740	5740	5740	0
487	20240426	110900	9704380	5740	5740	5740	5740	0
488	20240426	110800	9704380	5740	5720	5740	5720	40
489	20240426	110700	9475140	5710	5710	5710	5710	22
490	20240426	110600	9349520	5710	5710	5710	5710	1
491	20240426	110500	9343810	5710	5710	5710	5710	10
492	20240426	110400	9286710	5710	5710	5710	5710	0
493	20240426	110300	9286710	5710	5710	5710	5710	0
494	20240426	110200	9286710	5710	5710	5710	5710	0
495	20240426	110100	9286710	5710	5710	5710	5710	0
496	20240426	110000	9286710	5710	5710	5710	5710	0
497	20240426	105900	9286710	5710	5710	5710	5710	0
498	20240426	105800	9286710	5710	5710	5710	5710	0
499	20240426	105700	9286710	5710	5710	5710	5710	0
500	20240426	105600	9286710	5710	5710	5710	5710	0
501	20240426	105500	9286710	5710	5710	5710	5710	0
502	20240426	105400	9286710	5710	5710	5710	5710	0
503	20240426	105300	9286710	5710	5710	5710	5710	0
504	20240426	105200	9286710	5710	5710	5710	5710	0
505	20240426	105100	9286710	5710	5710	5710	5710	0
506	20240426	105000	9286710	5710	5710	5710	5710	0
507	20240426	104900	9286710	5710	5710	5710	5710	0
508	20240426	104800	9286710	5710	5710	5710	5710	35
509	20240426	104700	9086860	5710	5710	5710	5710	0
510	20240426	104600	9086860	5710	5710	5710	5710	0
511	20240426	104500	9086860	5710	5710	5710	5710	0
512	20240426	104400	9086860	5710	5710	5710	5710	0
513	20240426	104300	9086860	5710	5710	5710	5710	2
514	20240426	104200	9075440	5710	5710	5710	5710	0
515	20240426	104100	9075440	5710	5710	5710	5710	1
516	20240426	104000	9069730	5700	5700	5700	5700	0
517	20240426	103900	9069730	5700	5710	5710	5700	19
518	20240426	103800	8961420	5700	5700	5700	5700	18
519	20240426	103700	8858820	5730	5730	5730	5730	0
520	20240426	103600	8858820	5730	5710	5730	5710	29
521	20240426	103500	8693210	5710	5710	5710	5710	24
522	20240426	103400	8556170	5710	5710	5710	5710	0
523	20240426	103300	8556170	5710	5710	5710	5710	0
524	20240426	103200	8556170	5710	5710	5710	5710	0
525	20240426	103100	8556170	5710	5710	5710	5710	2
526	20240426	103000	8544750	5700	5700	5700	5700	0
527	20240426	102900	8544750	5700	5700	5700	5700	0
528	20240426	102800	8544750	5700	5700	5700	5700	0
529	20240426	102700	8544750	5700	5700	5700	5700	0
530	20240426	102600	8544750	5700	5710	5710	5700	97
531	20240426	102500	7991840	5710	5710	5710	5710	0
532	20240426	102400	7991840	5710	5720	5730	5710	249
533	20240426	102300	6570010	5720	5730	5730	5720	502
534	20240426	102200	3694550	5760	5760	5760	5760	0
535	20240426	102100	3694550	5760	5760	5760	5760	0
536	20240426	102000	3694550	5760	5760	5760	5760	0
537	20240426	101900	3694550	5760	5760	5760	5760	0
538	20240426	101800	3694550	5760	5760	5760	5760	0
539	20240426	101700	3694550	5760	5760	5760	5760	0
540	20240426	101600	3694550	5760	5760	5760	5760	0
541	20240426	101500	3694550	5760	5760	5760	5760	0
542	20240426	101400	3694550	5760	5760	5760	5760	0
543	20240426	101300	3694550	5760	5760	5760	5760	0
544	20240426	101200	3694550	5760	5760	5760	5760	0
545	20240426	101100	3694550	5760	5760	5760	5760	0
546	20240426	101000	3694550	5760	5760	5760	5760	3
547	20240426	100900	3677270	5730	5730	5730	5730	0
548	20240426	100800	3677270	5730	5730	5730	5730	0
549	20240426	100700	3677270	5730	5730	5730	5730	39
550	20240426	100600	3453800	5740	5740	5740	5740	2
551	20240426	100500	3442320	5750	5750	5750	5750	0
552	20240426	100400	3442320	5750	5750	5750	5750	0
553	20240426	100300	3442320	5750	5750	5750	5750	0
554	20240426	100200	3442320	5750	5750	5750	5750	0
555	20240426	100100	3442320	5750	5750	5750	5750	0
556	20240426	100000	3442320	5750	5750	5750	5750	0
557	20240426	095900	3442320	5750	5750	5750	5750	0
558	20240426	095800	3442320	5750	5750	5750	5750	0
559	20240426	095700	3442320	5750	5750	5750	5750	2
560	20240426	095600	3430820	5750	5750	5750	5750	20
561	20240426	095500	3315820	5750	5750	5750	5750	1
562	20240426	095400	3310070	5750	5750	5750	5750	0
563	20240426	095300	3310070	5750	5750	5750	5750	50
564	20240426	095200	3022570	5790	5790	5790	5790	0
565	20240426	095100	3022570	5790	5790	5790	5790	0
566	20240426	095000	3022570	5790	5790	5790	5790	0
567	20240426	094900	3022570	5790	5790	5790	5790	0
568	20240426	094800	3022570	5790	5790	5790	5790	0
569	20240426	094700	3022570	5790	5790	5790	5790	0
570	20240426	094600	3022570	5790	5790	5790	5790	0
571	20240426	094500	3022570	5790	5790	5790	5790	0
572	20240426	094400	3022570	5790	5790	5790	5790	0
573	20240426	094300	3022570	5790	5790	5790	5790	0
574	20240426	094200	3022570	5790	5790	5790	5790	0
575	20240426	094100	3022570	5790	5790	5790	5790	40
576	20240426	094000	2790970	5790	5790	5790	5790	0
577	20240426	093900	2790970	5790	5790	5790	5790	0
578	20240426	093800	2790970	5790	5790	5790	5790	0
579	20240426	093700	2790970	5790	5790	5790	5790	0
580	20240426	093600	2790970	5790	5780	5790	5780	80
581	20240426	093500	2328470	5780	5780	5780	5780	0
582	20240426	093400	2328470	5780	5780	5780	5780	10
583	20240426	093300	2270670	5720	5760	5760	5720	100
584	20240426	093200	1697410	5780	5780	5780	5780	0
585	20240426	093100	1697410	5780	5780	5780	5780	1
586	20240426	093000	1691630	5780	5780	5780	5780	0
587	20240426	092900	1691630	5780	5780	5780	5780	1
588	20240426	092800	1685850	5770	5770	5770	5770	0
589	20240426	092700	1685850	5770	5770	5770	5770	0
590	20240426	092600	1685850	5770	5770	5770	5770	3
591	20240426	092500	1668540	5750	5750	5750	5750	0
592	20240426	092400	1668540	5750	5750	5750	5750	0
593	20240426	092300	1668540	5750	5750	5750	5750	1
594	20240426	092200	1662790	5790	5790	5790	5790	1
595	20240426	092100	1657000	5790	5790	5790	5790	0
596	20240426	092000	1657000	5790	5790	5790	5790	0
597	20240426	091900	1657000	5790	5790	5790	5790	10
598	20240426	091800	1599100	5780	5780	5780	5780	0
599	20240426	091700	1599100	5780	5780	5780	5780	0
600	20240426	091600	1599100	5780	5780	5780	5780	0
601	20240426	091500	1599100	5780	5780	5780	5780	4
602	20240426	091400	1575980	5790	5790	5790	5790	0
603	20240426	091300	1575980	5790	5780	5790	5780	40
604	20240426	091200	1344470	5780	5760	5780	5760	16
605	20240426	091100	1252190	5790	5790	5790	5790	0
606	20240426	091000	1252190	5790	5780	5790	5780	30
607	20240426	090900	1078670	5790	5790	5790	5790	0
608	20240426	090800	1078670	5790	5790	5790	5790	0
609	20240426	090700	1078670	5790	5780	5790	5780	17
610	20240426	090600	980400	5780	5780	5780	5780	0
611	20240426	090500	980400	5780	5780	5780	5780	18
612	20240426	090400	876360	5740	5780	5780	5740	31
613	20240426	090300	698380	5740	5740	5800	5740	12
614	20240426	090200	629440	5830	5830	5830	5830	0
615	20240426	090100	629440	5830	5820	5830	5820	85
616	20240426	090000	134090	5830	5830	5830	5830	23