KissMeData/033320/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	191600	228104755	4075	4075	4075	4075	1234
3	20240426	191500	228104755	4075	4075	4075	4075	0
4	20240426	191400	228104755	4075	4075	4075	4075	0
5	20240426	191300	228104755	4075	4075	4075	4075	0
6	20240426	191200	228104755	4075	4075	4075	4075	0
7	20240426	191100	228104755	4075	4075	4075	4075	0
8	20240426	191000	228104755	4075	4075	4075	4075	0
9	20240426	190900	228104755	4075	4075	4075	4075	0
10	20240426	190800	228104755	4075	4075	4075	4075	0
11	20240426	190700	228104755	4075	4075	4075	4075	0
12	20240426	190600	228104755	4075	4075	4075	4075	0
13	20240426	190500	228104755	4075	4075	4075	4075	0
14	20240426	190400	228104755	4075	4075	4075	4075	0
15	20240426	190300	228104755	4075	4075	4075	4075	0
16	20240426	190200	228104755	4075	4075	4075	4075	0
17	20240426	190100	228104755	4075	4075	4075	4075	0
18	20240426	190000	228104755	4075	4075	4075	4075	0
19	20240426	185900	228104755	4075	4075	4075	4075	0
20	20240426	185800	228104755	4075	4075	4075	4075	0
21	20240426	185700	228104755	4075	4075	4075	4075	0
22	20240426	185600	228104755	4075	4075	4075	4075	0
23	20240426	185500	228104755	4075	4075	4075	4075	0
24	20240426	185400	228104755	4075	4075	4075	4075	0
25	20240426	185300	228104755	4075	4075	4075	4075	0
26	20240426	185200	228104755	4075	4075	4075	4075	0
27	20240426	185100	228104755	4075	4075	4075	4075	0
28	20240426	185000	228104755	4075	4075	4075	4075	0
29	20240426	184900	228104755	4075	4075	4075	4075	0
30	20240426	184800	228104755	4075	4075	4075	4075	0
31	20240426	184700	228104755	4075	4075	4075	4075	0
32	20240426	184600	228104755	4075	4075	4075	4075	1234
33	20240426	184500	228104755	4075	4075	4075	4075	0
34	20240426	184400	228104755	4075	4075	4075	4075	0
35	20240426	184300	228104755	4075	4075	4075	4075	0
36	20240426	184200	228104755	4075	4075	4075	4075	0
37	20240426	184100	228104755	4075	4075	4075	4075	0
38	20240426	184000	228104755	4075	4075	4075	4075	0
39	20240426	183900	228104755	4075	4075	4075	4075	0
40	20240426	183800	228104755	4075	4075	4075	4075	0
41	20240426	183700	228104755	4075	4075	4075	4075	0
42	20240426	183600	228104755	4075	4075	4075	4075	0
43	20240426	183500	228104755	4075	4075	4075	4075	0
44	20240426	183400	228104755	4075	4075	4075	4075	0
45	20240426	183300	228104755	4075	4075	4075	4075	0
46	20240426	183200	228104755	4075	4075	4075	4075	0
47	20240426	183100	228104755	4075	4075	4075	4075	0
48	20240426	183000	228104755	4075	4075	4075	4075	0
49	20240426	182900	228104755	4075	4075	4075	4075	0
50	20240426	182800	228104755	4075	4075	4075	4075	0
51	20240426	182700	228104755	4075	4075	4075	4075	0
52	20240426	182600	228104755	4075	4075	4075	4075	0
53	20240426	182500	228104755	4075	4075	4075	4075	0
54	20240426	182400	228104755	4075	4075	4075	4075	0
55	20240426	182300	228104755	4075	4075	4075	4075	0
56	20240426	182200	228104755	4075	4075	4075	4075	0
57	20240426	182100	228104755	4075	4075	4075	4075	0
58	20240426	182000	228104755	4075	4075	4075	4075	0
59	20240426	181900	228104755	4075	4075	4075	4075	0
60	20240426	181800	228104755	4075	4075	4075	4075	0
61	20240426	181700	228104755	4075	4075	4075	4075	0
62	20240426	181600	228104755	4075	4075	4075	4075	1234
63	20240426	181500	228104755	4075	4075	4075	4075	0
64	20240426	181400	228104755	4075	4075	4075	4075	0
65	20240426	181300	228104755	4075	4075	4075	4075	0
66	20240426	181200	228104755	4075	4075	4075	4075	0
67	20240426	181100	228104755	4075	4075	4075	4075	0
68	20240426	181000	228104755	4075	4075	4075	4075	0
69	20240426	180900	228104755	4075	4075	4075	4075	0
70	20240426	180800	228104755	4075	4075	4075	4075	0
71	20240426	180700	228104755	4075	4075	4075	4075	0
72	20240426	180600	228104755	4075	4075	4075	4075	0
73	20240426	180500	228104755	4075	4075	4075	4075	0
74	20240426	180400	228104755	4075	4075	4075	4075	0
75	20240426	180300	228104755	4075	4075	4075	4075	0
76	20240426	180200	228104755	4075	4075	4075	4075	0
77	20240426	180100	228104755	4075	4075	4075	4075	0
78	20240426	180000	228104755	4075	4075	4075	4075	0
79	20240426	175900	228104755	4075	4075	4075	4075	0
80	20240426	175800	228104755	4075	4075	4075	4075	0
81	20240426	175700	228104755	4075	4075	4075	4075	0
82	20240426	175600	228104755	4075	4075	4075	4075	0
83	20240426	175500	228104755	4075	4075	4075	4075	0
84	20240426	175400	228104755	4075	4075	4075	4075	0
85	20240426	175300	228104755	4075	4075	4075	4075	0
86	20240426	175200	228104755	4075	4075	4075	4075	0
87	20240426	175100	228104755	4075	4075	4075	4075	0
88	20240426	175000	228104755	4075	4075	4075	4075	0
89	20240426	174900	228104755	4075	4075	4075	4075	0
90	20240426	174800	228104755	4075	4075	4075	4075	0
91	20240426	174700	228104755	4075	4075	4075	4075	0
92	20240426	174600	228104755	4075	4075	4075	4075	1234
93	20240426	174500	228104755	4075	4075	4075	4075	0
94	20240426	174400	228104755	4075	4075	4075	4075	0
95	20240426	174300	228104755	4075	4075	4075	4075	0
96	20240426	174200	228104755	4075	4075	4075	4075	0
97	20240426	174100	228104755	4075	4075	4075	4075	0
98	20240426	174000	228104755	4075	4075	4075	4075	0
99	20240426	173900	228104755	4075	4075	4075	4075	0
100	20240426	173800	228104755	4075	4075	4075	4075	0
101	20240426	173700	228104755	4075	4075	4075	4075	0
102	20240426	173600	228104755	4075	4075	4075	4075	0
103	20240426	173500	228104755	4075	4075	4075	4075	0
104	20240426	173400	228104755	4075	4075	4075	4075	0
105	20240426	173300	228104755	4075	4075	4075	4075	0
106	20240426	173200	228104755	4075	4075	4075	4075	0
107	20240426	173100	228104755	4075	4075	4075	4075	0
108	20240426	173000	228104755	4075	4075	4075	4075	0
109	20240426	172900	228104755	4075	4075	4075	4075	0
110	20240426	172800	228104755	4075	4075	4075	4075	0
111	20240426	172700	228104755	4075	4075	4075	4075	0
112	20240426	172600	228104755	4075	4075	4075	4075	0
113	20240426	172500	228104755	4075	4075	4075	4075	0
114	20240426	172400	228104755	4075	4075	4075	4075	0
115	20240426	172300	228104755	4075	4075	4075	4075	0
116	20240426	172200	228104755	4075	4075	4075	4075	0
117	20240426	172100	228104755	4075	4075	4075	4075	0
118	20240426	172000	228104755	4075	4075	4075	4075	0
119	20240426	171900	228104755	4075	4075	4075	4075	0
120	20240426	171800	228104755	4075	4075	4075	4075	0
121	20240426	171700	228104755	4075	4075	4075	4075	0
122	20240426	171600	228104755	4075	4075	4075	4075	1234
123	20240426	171500	228104755	4075	4075	4075	4075	0
124	20240426	171400	228104755	4075	4075	4075	4075	0
125	20240426	171300	228104755	4075	4075	4075	4075	0
126	20240426	171200	228104755	4075	4075	4075	4075	0
127	20240426	171100	228104755	4075	4075	4075	4075	0
128	20240426	171000	228104755	4075	4075	4075	4075	0
129	20240426	170900	228104755	4075	4075	4075	4075	0
130	20240426	170800	228104755	4075	4075	4075	4075	0
131	20240426	170700	228104755	4075	4075	4075	4075	0
132	20240426	170600	228104755	4075	4075	4075	4075	0
133	20240426	170500	228104755	4075	4075	4075	4075	0
134	20240426	170400	228104755	4075	4075	4075	4075	0
135	20240426	170300	228104755	4075	4075	4075	4075	0
136	20240426	170200	228104755	4075	4075	4075	4075	0
137	20240426	170100	228104755	4075	4075	4075	4075	0
138	20240426	170000	228104755	4075	4075	4075	4075	0
139	20240426	165900	228104755	4075	4075	4075	4075	0
140	20240426	165800	228104755	4075	4075	4075	4075	0
141	20240426	165700	228104755	4075	4075	4075	4075	0
142	20240426	165600	228104755	4075	4075	4075	4075	0
143	20240426	165500	228104755	4075	4075	4075	4075	0
144	20240426	165400	228104755	4075	4075	4075	4075	0
145	20240426	165300	228104755	4075	4075	4075	4075	0
146	20240426	165200	228104755	4075	4075	4075	4075	0
147	20240426	165100	228104755	4075	4075	4075	4075	0
148	20240426	165000	228104755	4075	4075	4075	4075	0
149	20240426	164900	228104755	4075	4075	4075	4075	0
150	20240426	164800	228104755	4075	4075	4075	4075	0
151	20240426	164700	228104755	4075	4075	4075	4075	0
152	20240426	164600	228104755	4075	4075	4075	4075	1234
153	20240426	164500	228104755	4075	4075	4075	4075	0
154	20240426	164400	228104755	4075	4075	4075	4075	0
155	20240426	164300	228104755	4075	4075	4075	4075	0
156	20240426	164200	228104755	4075	4075	4075	4075	0
157	20240426	164100	228104755	4075	4075	4075	4075	0
158	20240426	164000	228104755	4075	4075	4075	4075	0
159	20240426	163900	228104755	4075	4075	4075	4075	0
160	20240426	163800	228104755	4075	4075	4075	4075	0
161	20240426	163700	228104755	4075	4075	4075	4075	0
162	20240426	163600	228104755	4075	4075	4075	4075	0
163	20240426	163500	228104755	4075	4075	4075	4075	0
164	20240426	163400	228104755	4075	4075	4075	4075	0
165	20240426	163300	228104755	4075	4075	4075	4075	0
166	20240426	163200	228104755	4075	4075	4075	4075	0
167	20240426	163100	228104755	4075	4075	4075	4075	0
168	20240426	163000	228104755	4075	4075	4075	4075	0
169	20240426	162900	228104755	4075	4075	4075	4075	0
170	20240426	162800	228104755	4075	4075	4075	4075	0
171	20240426	162700	228104755	4075	4075	4075	4075	0
172	20240426	162600	228104755	4075	4075	4075	4075	0
173	20240426	162500	228104755	4075	4075	4075	4075	0
174	20240426	162400	228104755	4075	4075	4075	4075	0
175	20240426	162300	228104755	4075	4075	4075	4075	0
176	20240426	162200	228104755	4075	4075	4075	4075	0
177	20240426	162100	228104755	4075	4075	4075	4075	0
178	20240426	162000	228104755	4075	4075	4075	4075	0
179	20240426	161900	228104755	4075	4075	4075	4075	0
180	20240426	161800	228104755	4075	4075	4075	4075	0
181	20240426	161700	228104755	4075	4075	4075	4075	0
182	20240426	161600	228104755	4075	4075	4075	4075	1234
183	20240426	161500	228104755	4075	4075	4075	4075	0
184	20240426	161400	228104755	4075	4075	4075	4075	0
185	20240426	161300	228104755	4075	4075	4075	4075	0
186	20240426	161200	228104755	4075	4075	4075	4075	0
187	20240426	161100	228104755	4075	4075	4075	4075	0
188	20240426	161000	228104755	4075	4075	4075	4075	0
189	20240426	160900	228104755	4075	4075	4075	4075	0
190	20240426	160800	228104755	4075	4075	4075	4075	0
191	20240426	160700	228104755	4075	4075	4075	4075	0
192	20240426	160600	228104755	4075	4075	4075	4075	0
193	20240426	160500	228104755	4075	4075	4075	4075	0
194	20240426	160400	228104755	4075	4075	4075	4075	0
195	20240426	160300	228104755	4075	4075	4075	4075	0
196	20240426	160200	228104755	4075	4075	4075	4075	0
197	20240426	160100	228104755	4075	4075	4075	4075	0
198	20240426	160000	228104755	4075	4075	4075	4075	0
199	20240426	155900	228104755	4075	4075	4075	4075	0
200	20240426	155800	228104755	4075	4075	4075	4075	0
201	20240426	155700	228104755	4075	4075	4075	4075	0
202	20240426	155600	228104755	4075	4075	4075	4075	0
203	20240426	155500	228104755	4075	4075	4075	4075	0
204	20240426	155400	228104755	4075	4075	4075	4075	0
205	20240426	155300	228104755	4075	4075	4075	4075	0
206	20240426	155200	228104755	4075	4075	4075	4075	0
207	20240426	155100	228104755	4075	4075	4075	4075	0
208	20240426	155000	228104755	4075	4075	4075	4075	0
209	20240426	154900	228104755	4075	4075	4075	4075	0
210	20240426	154800	228104755	4075	4075	4075	4075	0
211	20240426	154700	228104755	4075	4075	4075	4075	0
212	20240426	154600	228104755	4075	4075	4075	4075	1234
213	20240426	154500	228104755	4075	4075	4075	4075	0
214	20240426	154400	228104755	4075	4075	4075	4075	0
215	20240426	154300	228104755	4075	4075	4075	4075	0
216	20240426	154200	228104755	4075	4075	4075	4075	0
217	20240426	154100	228104755	4075	4075	4075	4075	0
218	20240426	154000	228104755	4075	4075	4075	4075	0
219	20240426	153900	228104755	4075	4075	4075	4075	0
220	20240426	153800	228104755	4075	4075	4075	4075	0
221	20240426	153700	228104755	4075	4075	4075	4075	0
222	20240426	153600	228104755	4075	4075	4075	4075	0
223	20240426	153500	228104755	4075	4075	4075	4075	0
224	20240426	153400	228104755	4075	4075	4075	4075	0
225	20240426	153300	228104755	4075	4075	4075	4075	0
226	20240426	153200	228104755	4075	4075	4075	4075	0
227	20240426	153100	228104755	4075	4075	4075	4075	0
228	20240426	153000	228104755	4075	4075	4075	4075	1234
229	20240426	152900	223076205	4100	4100	4100	4100	0
230	20240426	152800	223076205	4100	4100	4100	4100	0
231	20240426	152700	223076205	4100	4100	4100	4100	0
232	20240426	152600	223076205	4100	4100	4100	4100	0
233	20240426	152500	223076205	4100	4100	4100	4100	0
234	20240426	152400	223076205	4100	4100	4100	4100	0
235	20240426	152300	223076205	4100	4100	4100	4100	0
236	20240426	152200	223076205	4100	4100	4100	4100	0
237	20240426	152100	223076205	4100	4100	4100	4100	0
238	20240426	152000	223076205	4100	4100	4100	4100	0
239	20240426	151900	223076205	4100	4080	4100	4075	81
240	20240426	151800	222745780	4100	4100	4100	4100	0
241	20240426	151700	222745780	4100	4100	4100	4100	1
242	20240426	151600	222741680	4100	4100	4100	4100	86
243	20240426	151500	222389080	4100	4100	4100	4100	0
244	20240426	151400	222389080	4100	4100	4100	4100	0
245	20240426	151300	222389080	4100	4100	4100	4100	2
246	20240426	151200	222380880	4085	4085	4085	4085	3
247	20240426	151100	222368625	4075	4080	4080	4075	500
248	20240426	151000	220331090	4085	4085	4085	4085	2
249	20240426	150900	220322920	4085	4085	4085	4085	6
250	20240426	150800	220298410	4100	4100	4100	4100	121
251	20240426	150700	219802310	4105	4105	4105	4105	89
252	20240426	150600	219436965	4105	4075	4105	4075	3629
253	20240426	150500	204648760	4080	4080	4080	4080	360
254	20240426	150400	203179960	4085	4085	4085	4085	0
255	20240426	150300	203179960	4085	4085	4085	4085	0
256	20240426	150200	203179960	4085	4085	4085	4085	0
257	20240426	150100	203179960	4085	4085	4085	4085	314
258	20240426	150000	201897270	4085	4085	4085	4085	1
259	20240426	145900	201893185	4095	4095	4095	4095	0
260	20240426	145800	201893185	4095	4095	4095	4095	0
261	20240426	145700	201893185	4095	4095	4095	4095	1
262	20240426	145600	201889090	4090	4095	4095	4090	6
263	20240426	145500	201864545	4085	4085	4085	4085	151
264	20240426	145400	201247710	4095	4095	4095	4095	5
265	20240426	145300	201227235	4085	4085	4085	4085	0
266	20240426	145200	201227235	4085	4085	4085	4085	0
267	20240426	145100	201227235	4085	4085	4085	4085	0
268	20240426	145000	201227235	4085	4085	4085	4085	0
269	20240426	144900	201227235	4085	4085	4095	4085	17
270	20240426	144800	201157770	4095	4095	4095	4095	1
271	20240426	144700	201153675	4095	4095	4095	4095	0
272	20240426	144600	201153675	4095	4095	4095	4095	0
273	20240426	144500	201153675	4095	4095	4095	4095	0
274	20240426	144400	201153675	4095	4095	4095	4095	1
275	20240426	144300	201149580	4095	4095	4095	4095	0
276	20240426	144200	201149580	4095	4095	4095	4095	0
277	20240426	144100	201149580	4095	4095	4095	4095	1
278	20240426	144000	201145485	4085	4085	4085	4085	100
279	20240426	143900	200736985	4090	4090	4090	4090	400
280	20240426	143800	199100985	4095	4095	4095	4095	0
281	20240426	143700	199100985	4095	4095	4095	4095	50
282	20240426	143600	198896235	4095	4095	4095	4095	208
283	20240426	143500	198044475	4105	4105	4105	4105	0
284	20240426	143400	198044475	4105	4105	4105	4105	0
285	20240426	143300	198044475	4105	4105	4105	4105	0
286	20240426	143200	198044475	4105	4105	4105	4105	1
287	20240426	143100	198040370	4085	4085	4085	4085	0
288	20240426	143000	198040370	4085	4085	4085	4085	0
289	20240426	142900	198040370	4085	4085	4085	4085	0
290	20240426	142800	198040370	4085	4085	4085	4085	0
291	20240426	142700	198040370	4085	4085	4085	4085	6
292	20240426	142600	198015860	4100	4105	4105	4100	486
293	20240426	142500	196023255	4100	4090	4100	4090	1015
294	20240426	142400	191865085	4090	4090	4090	4090	0
295	20240426	142300	191865085	4090	4090	4090	4090	539
296	20240426	142200	189660575	4095	4095	4095	4095	0
297	20240426	142100	189660575	4095	4095	4095	4095	0
298	20240426	142000	189660575	4095	4095	4095	4095	0
299	20240426	141900	189660575	4095	4095	4095	4095	10
300	20240426	141800	189619625	4090	4090	4090	4090	5
301	20240426	141700	189599175	4090	4090	4090	4090	0
302	20240426	141600	189599175	4090	4090	4090	4090	50
303	20240426	141500	189394675	4090	4090	4090	4090	0
304	20240426	141400	189394675	4090	4090	4090	4090	0
305	20240426	141300	189394675	4090	4090	4090	4090	0
306	20240426	141200	189394675	4090	4095	4095	4090	99
307	20240426	141100	188989285	4095	4095	4095	4095	0
308	20240426	141000	188989285	4095	4095	4095	4095	0
309	20240426	140900	188989285	4095	4095	4095	4095	0
310	20240426	140800	188989285	4095	4090	4095	4090	444
311	20240426	140700	187171305	4090	4090	4090	4090	0
312	20240426	140600	187171305	4090	4090	4090	4090	16
313	20240426	140500	187105865	4090	4090	4090	4090	1
314	20240426	140400	187101775	4085	4085	4085	4085	5
315	20240426	140300	187081350	4085	4085	4085	4085	1598
316	20240426	140200	180553520	4085	4085	4085	4085	100
317	20240426	140100	180145020	4085	4085	4085	4085	190
318	20240426	140000	179368870	4085	4085	4085	4085	0
319	20240426	135900	179368870	4085	4085	4085	4085	1
320	20240426	135800	179364785	4085	4085	4085	4085	2
321	20240426	135700	179356615	4085	4085	4085	4085	0
322	20240426	135600	179356615	4085	4085	4085	4085	0
323	20240426	135500	179356615	4085	4085	4085	4085	0
324	20240426	135400	179356615	4085	4085	4085	4085	0
325	20240426	135300	179356615	4085	4085	4085	4085	0
326	20240426	135200	179356615	4085	4085	4085	4085	15
327	20240426	135100	179295340	4085	4085	4085	4085	400
328	20240426	135000	177661340	4090	4090	4090	4090	30
329	20240426	134900	177538640	4090	4090	4090	4090	500
330	20240426	134800	175493640	4090	4090	4090	4090	50
331	20240426	134700	175289140	4090	4090	4090	4090	1
332	20240426	134600	175285050	4095	4095	4095	4095	1
333	20240426	134500	175280955	4090	4090	4090	4090	0
334	20240426	134400	175280955	4090	4090	4090	4090	0
335	20240426	134300	175280955	4090	4090	4090	4090	366
336	20240426	134200	173784015	4090	4090	4090	4090	0
337	20240426	134100	173784015	4090	4085	4090	4085	48
338	20240426	134000	173587795	4080	4075	4080	4075	1295
339	20240426	133900	168307590	4070	4070	4070	4070	296
340	20240426	133800	167102870	4070	4070	4070	4070	255
341	20240426	133700	166065020	4070	4070	4070	4070	5
342	20240426	133600	166044670	4070	4070	4070	4070	0
343	20240426	133500	166044670	4070	4070	4070	4070	0
344	20240426	133400	166044670	4070	4070	4070	4070	50
345	20240426	133300	165841170	4070	4065	4070	4065	1018
346	20240426	133200	161702910	4070	4070	4070	4070	41
347	20240426	133100	161536040	4070	4070	4070	4070	19
348	20240426	133000	161458710	4065	4065	4065	4065	0
349	20240426	132900	161458710	4065	4065	4065	4065	43
350	20240426	132800	161283915	4065	4065	4065	4065	0
351	20240426	132700	161283915	4065	4065	4065	4065	0
352	20240426	132600	161283915	4065	4065	4065	4065	52
353	20240426	132500	161072535	4080	4065	4080	4065	204
354	20240426	132400	160243245	4065	4070	4070	4065	1000
355	20240426	132300	156177130	4080	4080	4080	4080	0
356	20240426	132200	156177130	4080	4080	4080	4080	0
357	20240426	132100	156177130	4080	4080	4080	4080	1
358	20240426	132000	156173050	4065	4065	4065	4065	110
359	20240426	131900	155725900	4065	4070	4070	4065	1180
360	20240426	131800	150923565	4080	4080	4080	4080	0
361	20240426	131700	150923565	4080	4080	4080	4080	0
362	20240426	131600	150923565	4080	4080	4080	4080	8
363	20240426	131500	150890925	4080	4080	4080	4080	0
364	20240426	131400	150890925	4080	4080	4080	4080	4
365	20240426	131300	150874605	4080	4080	4080	4080	0
366	20240426	131200	150874605	4080	4080	4080	4070	62
367	20240426	131100	150622145	4080	4080	4080	4080	22
368	20240426	131000	150532385	4080	4080	4080	4080	0
369	20240426	130900	150532385	4080	4080	4080	4080	0
370	20240426	130800	150532385	4080	4080	4080	4080	0
371	20240426	130700	150532385	4080	4080	4080	4080	10
372	20240426	130600	150491585	4075	4075	4075	4075	10
373	20240426	130500	150450835	4075	4075	4075	4075	1
374	20240426	130400	150446760	4075	4075	4075	4075	2040
375	20240426	130300	142133760	4080	4080	4080	4080	0
376	20240426	130200	142133760	4080	4080	4080	4080	70
377	20240426	130100	141848160	4080	4080	4080	4080	10
378	20240426	130000	141807360	4080	4080	4080	4080	0
379	20240426	125900	141807360	4080	4080	4080	4080	0
380	20240426	125800	141807360	4080	4080	4080	4080	10
381	20240426	125700	141766560	4080	4080	4080	4080	0
382	20240426	125600	141766560	4080	4080	4080	4080	2
383	20240426	125500	141758400	4080	4080	4080	4080	0
384	20240426	125400	141758400	4080	4080	4080	4080	0
385	20240426	125300	141758400	4080	4080	4080	4080	0
386	20240426	125200	141758400	4080	4080	4080	4080	0
387	20240426	125100	141758400	4080	4080	4080	4080	44
388	20240426	125000	141578880	4070	4070	4070	4070	0
389	20240426	124900	141578880	4070	4070	4070	4070	0
390	20240426	124800	141578880	4070	4075	4075	4070	2669
391	20240426	124700	130707205	4080	4080	4080	4080	0
392	20240426	124600	130707205	4080	4080	4080	4080	0
393	20240426	124500	130707205	4080	4075	4080	4075	131
394	20240426	124400	130173375	4075	4075	4075	4075	0
395	20240426	124300	130173375	4075	4075	4075	4075	155
396	20240426	124200	129541750	4080	4080	4080	4080	0
397	20240426	124100	129541750	4080	4080	4080	4080	0
398	20240426	124000	129541750	4080	4080	4080	4080	3
399	20240426	123900	129529510	4080	4080	4080	4080	0
400	20240426	123800	129529510	4080	4080	4080	4080	0
401	20240426	123700	129529510	4080	4080	4080	4080	0
402	20240426	123600	129529510	4080	4080	4080	4080	385
403	20240426	123500	127958710	4080	4080	4080	4080	0
404	20240426	123400	127958710	4080	4085	4085	4080	38
405	20240426	123300	127803630	4085	4085	4085	4085	15
406	20240426	123200	127742355	4085	4085	4085	4085	0
407	20240426	123100	127742355	4085	4085	4085	4085	0
408	20240426	123000	127742355	4085	4085	4085	4085	0
409	20240426	122900	127742355	4085	4085	4085	4085	41
410	20240426	122800	127574870	4085	4085	4085	4085	0
411	20240426	122700	127574870	4085	4085	4085	4085	0
412	20240426	122600	127574870	4085	4085	4085	4085	0
413	20240426	122500	127574870	4085	4085	4085	4085	0
414	20240426	122400	127574870	4085	4085	4085	4085	0
415	20240426	122300	127574870	4085	4085	4085	4085	0
416	20240426	122200	127574870	4085	4085	4085	4085	0
417	20240426	122100	127574870	4085	4085	4085	4085	40
418	20240426	122000	127411470	4080	4080	4080	4080	0
419	20240426	121900	127411470	4080	4080	4080	4080	0
420	20240426	121800	127411470	4080	4080	4080	4080	0
421	20240426	121700	127411470	4080	4080	4080	4080	5
422	20240426	121600	127391070	4080	4080	4080	4080	0
423	20240426	121500	127391070	4080	4080	4080	4080	208
424	20240426	121400	126542430	4085	4085	4085	4085	0
425	20240426	121300	126542430	4085	4085	4085	4085	2
426	20240426	121200	126534260	4085	4085	4085	4085	4
427	20240426	121100	126517920	4090	4090	4090	4090	0
428	20240426	121000	126517920	4090	4090	4090	4090	0
429	20240426	120900	126517920	4090	4090	4090	4090	0
430	20240426	120800	126517920	4090	4090	4090	4090	0
431	20240426	120700	126517920	4090	4090	4090	4090	0
432	20240426	120600	126517920	4090	4090	4090	4090	6
433	20240426	120500	126493380	4090	4090	4090	4090	0
434	20240426	120400	126493380	4090	4090	4090	4090	0
435	20240426	120300	126493380	4090	4085	4090	4085	2
436	20240426	120200	126485205	4090	4090	4090	4090	0
437	20240426	120100	126485205	4090	4090	4090	4090	0
438	20240426	120000	126485205	4090	4090	4090	4090	100
439	20240426	115900	126076205	4090	4090	4090	4090	1
440	20240426	115800	126072115	4090	4090	4090	4090	0
441	20240426	115700	126072115	4090	4090	4090	4090	0
442	20240426	115600	126072115	4090	4090	4090	4090	0
443	20240426	115500	126072115	4090	4090	4090	4090	0
444	20240426	115400	126072115	4090	4090	4090	4090	0
445	20240426	115300	126072115	4090	4090	4090	4090	1
446	20240426	115200	126068025	4075	4075	4075	4075	1
447	20240426	115100	126063950	4090	4090	4090	4090	0
448	20240426	115000	126063950	4090	4090	4090	4090	0
449	20240426	114900	126063950	4090	4090	4090	4090	0
450	20240426	114800	126063950	4090	4080	4090	4080	4
451	20240426	114700	126047620	4080	4085	4085	4080	831
452	20240426	114600	122656655	4095	4095	4095	4095	0
453	20240426	114500	122656655	4095	4095	4095	4095	0
454	20240426	114400	122656655	4095	4095	4095	4095	0
455	20240426	114300	122656655	4095	4095	4095	4095	0
456	20240426	114200	122656655	4095	4095	4095	4095	0
457	20240426	114100	122656655	4095	4095	4095	4095	0
458	20240426	114000	122656655	4095	4095	4095	4095	0
459	20240426	113900	122656655	4095	4095	4095	4095	0
460	20240426	113800	122656655	4095	4095	4095	4095	2
461	20240426	113700	122648465	4080	4080	4080	4080	0
462	20240426	113600	122648465	4080	4080	4080	4080	0
463	20240426	113500	122648465	4080	4080	4080	4080	0
464	20240426	113400	122648465	4080	4085	4085	4080	365
465	20240426	113300	121159250	4090	4090	4090	4090	300
466	20240426	113200	119932250	4090	4090	4090	4090	0
467	20240426	113100	119932250	4090	4090	4090	4090	0
468	20240426	113000	119932250	4090	4090	4090	4090	0
469	20240426	112900	119932250	4090	4090	4090	4090	0
470	20240426	112800	119932250	4090	4090	4090	4090	285
471	20240426	112700	118766600	4100	4100	4100	4100	0
472	20240426	112600	118766600	4100	4100	4100	4100	122
473	20240426	112500	118266400	4100	4100	4100	4100	2
474	20240426	112400	118258200	4105	4090	4105	4090	106
475	20240426	112300	117824645	4090	4090	4090	4090	56
476	20240426	112200	117595605	4090	4090	4090	4090	0
477	20240426	112100	117595605	4090	4090	4090	4090	0
478	20240426	112000	117595605	4090	4090	4090	4090	0
479	20240426	111900	117595605	4090	4090	4090	4090	0
480	20240426	111800	117595605	4090	4090	4090	4090	38
481	20240426	111700	117440185	4090	4090	4090	4090	100
482	20240426	111600	117031185	4090	4090	4090	4090	0
483	20240426	111500	117031185	4090	4090	4090	4090	0
484	20240426	111400	117031185	4090	4090	4090	4090	0
485	20240426	111300	117031185	4090	4090	4090	4090	0
486	20240426	111200	117031185	4090	4090	4090	4090	0
487	20240426	111100	117031185	4090	4090	4090	4090	1
488	20240426	111000	117027095	4080	4080	4085	4080	1010
489	20240426	110900	112906195	4085	4085	4085	4085	365
490	20240426	110800	111415170	4080	4080	4080	4080	0
491	20240426	110700	111415170	4080	4080	4080	4080	0
492	20240426	110600	111415170	4080	4080	4080	4080	0
493	20240426	110500	111415170	4080	4080	4080	4080	1
494	20240426	110400	111411090	4080	4080	4080	4080	0
495	20240426	110300	111411090	4080	4080	4080	4080	0
496	20240426	110200	111411090	4080	4080	4080	4080	0
497	20240426	110100	111411090	4080	4110	4110	4080	31
498	20240426	110000	111284575	4100	4100	4100	4100	0
499	20240426	105900	111284575	4100	4100	4100	4100	1000
500	20240426	105800	107184575	4100	4100	4100	4100	20
501	20240426	105700	107102575	4100	4100	4100	4100	2
502	20240426	105600	107094375	4080	4080	4080	4080	0
503	20240426	105500	107094375	4080	4080	4080	4080	40
504	20240426	105400	106931175	4080	4080	4080	4080	21
505	20240426	105300	106845495	4080	4080	4080	4080	20
506	20240426	105200	106763895	4080	4085	4085	4080	874
507	20240426	105100	103197930	4080	4080	4080	4080	0
508	20240426	105000	103197930	4080	4080	4080	4080	0
509	20240426	104900	103197930	4080	4080	4080	4080	0
510	20240426	104800	103197930	4080	4080	4080	4080	0
511	20240426	104700	103197930	4080	4080	4080	4080	0
512	20240426	104600	103197930	4080	4080	4080	4080	0
513	20240426	104500	103197930	4080	4080	4080	4080	590
514	20240426	104400	100790730	4080	4085	4085	4080	1100
515	20240426	104300	96302230	4085	4085	4085	4085	2
516	20240426	104200	96294060	4080	4085	4085	4080	6
517	20240426	104100	96269555	4085	4085	4085	4085	0
518	20240426	104000	96269555	4085	4085	4085	4085	100
519	20240426	103900	95861055	4080	4080	4080	4080	0
520	20240426	103800	95861055	4080	4095	4095	4080	1468
521	20240426	103700	89868170	4100	4100	4100	4100	0
522	20240426	103600	89868170	4100	4100	4100	4100	61
523	20240426	103500	89618070	4110	4110	4110	4110	0
524	20240426	103400	89618070	4110	4105	4110	4105	42
525	20240426	103300	89445490	4105	4105	4105	4105	1
526	20240426	103200	89441385	4105	4105	4105	4105	13
527	20240426	103100	89388020	4105	4105	4105	4105	3
528	20240426	103000	89375705	4105	4105	4105	4105	0
529	20240426	102900	89375705	4105	4105	4105	4105	8
530	20240426	102800	89342865	4105	4105	4105	4105	0
531	20240426	102700	89342865	4105	4105	4105	4105	0
532	20240426	102600	89342865	4105	4105	4105	4105	1
533	20240426	102500	89338760	4085	4085	4085	4085	0
534	20240426	102400	89338760	4085	4090	4090	4085	87
535	20240426	102300	88983285	4085	4085	4085	4085	0
536	20240426	102200	88983285	4085	4085	4085	4085	0
537	20240426	102100	88983285	4085	4085	4085	4085	0
538	20240426	102000	88983285	4085	4120	4120	4085	121
539	20240426	101900	88488370	4120	4120	4120	4120	0
540	20240426	101800	88488370	4120	4115	4120	4115	3
541	20240426	101700	88476015	4120	4120	4120	4120	138
542	20240426	101600	87907455	4120	4120	4120	4120	0
543	20240426	101500	87907455	4120	4120	4120	4120	1
544	20240426	101400	87903335	4120	4090	4120	4090	129
545	20240426	101300	87372825	4080	4080	4080	4080	0
546	20240426	101200	87372825	4080	4090	4090	4080	745
547	20240426	101100	84331845	4090	4090	4090	4090	38
548	20240426	101000	84176425	4090	4090	4090	4090	28
549	20240426	100900	84061905	4090	4090	4090	4090	1
550	20240426	100800	84057815	4085	4085	4085	4085	25
551	20240426	100700	83955690	4090	4090	4090	4090	0
552	20240426	100600	83955690	4090	4090	4090	4090	0
553	20240426	100500	83955690	4090	4080	4090	4080	756
554	20240426	100400	80871150	4085	4085	4085	4085	0
555	20240426	100300	80871150	4085	4090	4090	4085	93
556	20240426	100200	80491240	4090	4090	4090	4090	1
557	20240426	100100	80487150	4090	4090	4090	4090	1
558	20240426	100000	80483060	4090	4085	4090	4085	31
559	20240426	095900	80356420	4085	4085	4085	4085	460
560	20240426	095800	78477320	4090	4090	4090	4090	1
561	20240426	095700	78473230	4090	4090	4090	4090	8
562	20240426	095600	78440510	4090	4090	4090	4090	30
563	20240426	095500	78317810	4085	4085	4085	4085	1
564	20240426	095400	78313725	4080	4080	4080	4080	0
565	20240426	095300	78313725	4080	4085	4085	4080	1948
566	20240426	095200	70359435	4090	4090	4090	4090	0
567	20240426	095100	70359435	4090	4090	4090	4090	0
568	20240426	095000	70359435	4090	4090	4090	4090	1
569	20240426	094900	70355345	4090	4090	4090	4090	2
570	20240426	094800	70347165	4090	4090	4090	4090	14
571	20240426	094700	70289905	4090	4090	4095	4090	2560
572	20240426	094600	59819500	4090	4090	4090	4090	0
573	20240426	094500	59819500	4090	4090	4090	4090	1
574	20240426	094400	59815410	4090	4090	4090	4090	500
575	20240426	094300	57770410	4100	4100	4100	4100	0
576	20240426	094200	57770410	4100	4100	4100	4100	0
577	20240426	094100	57770410	4100	4100	4100	4100	0
578	20240426	094000	57770410	4100	4100	4100	4100	1
579	20240426	093900	57766310	4090	4090	4090	4090	1917
580	20240426	093800	49925780	4090	4090	4090	4090	0
581	20240426	093700	49925780	4090	4090	4090	4090	540
582	20240426	093600	47717180	4090	4095	4095	4090	1196
583	20240426	093500	42821500	4095	4095	4095	4095	2
584	20240426	093400	42813310	4095	4095	4095	4095	0
585	20240426	093300	42813310	4095	4100	4100	4095	208
586	20240426	093200	41961420	4100	4095	4100	4095	32
587	20240426	093100	41830230	4095	4090	4095	4090	18
588	20240426	093000	41756530	4095	4090	4095	4090	1002
589	20240426	092900	37653350	4095	4095	4095	4095	0
590	20240426	092800	37653350	4095	4095	4095	4095	455
591	20240426	092700	35790125	4095	4095	4095	4095	2
592	20240426	092600	35781935	4095	4095	4095	4095	81
593	20240426	092500	35450240	4095	4095	4095	4095	282
594	20240426	092400	34295450	4100	4100	4100	4100	11
595	20240426	092300	34250350	4095	4095	4095	4095	2
596	20240426	092200	34242160	4095	4100	4100	4095	50
597	20240426	092100	34037170	4100	4100	4100	4100	2
598	20240426	092000	34028970	4100	4100	4100	4100	2
599	20240426	091900	34020770	4095	4095	4095	4095	0
600	20240426	091800	34020770	4095	4095	4095	4095	2
601	20240426	091700	34012580	4095	4090	4095	4090	302
602	20240426	091600	32777390	4090	4095	4095	4090	222
603	20240426	091500	31869365	4095	4095	4095	4095	2
604	20240426	091400	31861175	4090	4095	4095	4090	1654
605	20240426	091300	25094540	4095	4110	4115	4095	595
606	20240426	091200	22654545	4120	4115	4120	4115	8
607	20240426	091100	22621615	4120	4110	4120	4110	3
608	20240426	091000	22609275	4120	4110	4120	4110	3
609	20240426	090900	22596935	4120	4120	4120	4120	2
610	20240426	090800	22588695	4105	4110	4120	4105	1011
611	20240426	090700	18428480	4115	4105	4115	4105	3
612	20240426	090600	18416155	4115	4100	4115	4100	324
613	20240426	090500	17085475	4100	4105	4115	4100	233
614	20240426	090400	16130095	4115	4105	4115	4105	3
615	20240426	090300	16117770	4115	4120	4120	4105	4
616	20240426	090200	16101310	4120	4110	4120	4100	903
617	20240426	090100	12398695	4105	4105	4125	4105	5
618	20240426	090000	12378135	4105	4100	4125	4100	3019