KissMeData/037350/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	192100	164033345	3940	3940	3940	3940	470
3	20240426	192000	164033345	3940	3940	3940	3940	0
4	20240426	191900	164033345	3940	3940	3940	3940	0
5	20240426	191800	164033345	3940	3940	3940	3940	0
6	20240426	191700	164033345	3940	3940	3940	3940	0
7	20240426	191600	164033345	3940	3940	3940	3940	0
8	20240426	191500	164033345	3940	3940	3940	3940	0
9	20240426	191400	164033345	3940	3940	3940	3940	0
10	20240426	191300	164033345	3940	3940	3940	3940	0
11	20240426	191200	164033345	3940	3940	3940	3940	0
12	20240426	191100	164033345	3940	3940	3940	3940	0
13	20240426	191000	164033345	3940	3940	3940	3940	0
14	20240426	190900	164033345	3940	3940	3940	3940	0
15	20240426	190800	164033345	3940	3940	3940	3940	0
16	20240426	190700	164033345	3940	3940	3940	3940	0
17	20240426	190600	164033345	3940	3940	3940	3940	0
18	20240426	190500	164033345	3940	3940	3940	3940	0
19	20240426	190400	164033345	3940	3940	3940	3940	0
20	20240426	190300	164033345	3940	3940	3940	3940	0
21	20240426	190200	164033345	3940	3940	3940	3940	0
22	20240426	190100	164033345	3940	3940	3940	3940	0
23	20240426	190000	164033345	3940	3940	3940	3940	0
24	20240426	185900	164033345	3940	3940	3940	3940	0
25	20240426	185800	164033345	3940	3940	3940	3940	0
26	20240426	185700	164033345	3940	3940	3940	3940	0
27	20240426	185600	164033345	3940	3940	3940	3940	0
28	20240426	185500	164033345	3940	3940	3940	3940	0
29	20240426	185400	164033345	3940	3940	3940	3940	0
30	20240426	185300	164033345	3940	3940	3940	3940	0
31	20240426	185200	164033345	3940	3940	3940	3940	0
32	20240426	185100	164033345	3940	3940	3940	3940	470
33	20240426	185000	164033345	3940	3940	3940	3940	0
34	20240426	184900	164033345	3940	3940	3940	3940	0
35	20240426	184800	164033345	3940	3940	3940	3940	0
36	20240426	184700	164033345	3940	3940	3940	3940	0
37	20240426	184600	164033345	3940	3940	3940	3940	0
38	20240426	184500	164033345	3940	3940	3940	3940	0
39	20240426	184400	164033345	3940	3940	3940	3940	0
40	20240426	184300	164033345	3940	3940	3940	3940	0
41	20240426	184200	164033345	3940	3940	3940	3940	0
42	20240426	184100	164033345	3940	3940	3940	3940	0
43	20240426	184000	164033345	3940	3940	3940	3940	0
44	20240426	183900	164033345	3940	3940	3940	3940	0
45	20240426	183800	164033345	3940	3940	3940	3940	0
46	20240426	183700	164033345	3940	3940	3940	3940	0
47	20240426	183600	164033345	3940	3940	3940	3940	0
48	20240426	183500	164033345	3940	3940	3940	3940	0
49	20240426	183400	164033345	3940	3940	3940	3940	0
50	20240426	183300	164033345	3940	3940	3940	3940	0
51	20240426	183200	164033345	3940	3940	3940	3940	0
52	20240426	183100	164033345	3940	3940	3940	3940	0
53	20240426	183000	164033345	3940	3940	3940	3940	0
54	20240426	182900	164033345	3940	3940	3940	3940	0
55	20240426	182800	164033345	3940	3940	3940	3940	0
56	20240426	182700	164033345	3940	3940	3940	3940	0
57	20240426	182600	164033345	3940	3940	3940	3940	0
58	20240426	182500	164033345	3940	3940	3940	3940	0
59	20240426	182400	164033345	3940	3940	3940	3940	0
60	20240426	182300	164033345	3940	3940	3940	3940	0
61	20240426	182200	164033345	3940	3940	3940	3940	0
62	20240426	182100	164033345	3940	3940	3940	3940	470
63	20240426	182000	164033345	3940	3940	3940	3940	0
64	20240426	181900	164033345	3940	3940	3940	3940	0
65	20240426	181800	164033345	3940	3940	3940	3940	0
66	20240426	181700	164033345	3940	3940	3940	3940	0
67	20240426	181600	164033345	3940	3940	3940	3940	0
68	20240426	181500	164033345	3940	3940	3940	3940	0
69	20240426	181400	164033345	3940	3940	3940	3940	0
70	20240426	181300	164033345	3940	3940	3940	3940	0
71	20240426	181200	164033345	3940	3940	3940	3940	0
72	20240426	181100	164033345	3940	3940	3940	3940	0
73	20240426	181000	164033345	3940	3940	3940	3940	0
74	20240426	180900	164033345	3940	3940	3940	3940	0
75	20240426	180800	164033345	3940	3940	3940	3940	0
76	20240426	180700	164033345	3940	3940	3940	3940	0
77	20240426	180600	164033345	3940	3940	3940	3940	0
78	20240426	180500	164033345	3940	3940	3940	3940	0
79	20240426	180400	164033345	3940	3940	3940	3940	0
80	20240426	180300	164033345	3940	3940	3940	3940	0
81	20240426	180200	164033345	3940	3940	3940	3940	0
82	20240426	180100	164033345	3940	3940	3940	3940	0
83	20240426	180000	164033345	3940	3940	3940	3940	0
84	20240426	175900	164033345	3940	3940	3940	3940	0
85	20240426	175800	164033345	3940	3940	3940	3940	0
86	20240426	175700	164033345	3940	3940	3940	3940	0
87	20240426	175600	164033345	3940	3940	3940	3940	0
88	20240426	175500	164033345	3940	3940	3940	3940	0
89	20240426	175400	164033345	3940	3940	3940	3940	0
90	20240426	175300	164033345	3940	3940	3940	3940	0
91	20240426	175200	164033345	3940	3940	3940	3940	0
92	20240426	175100	164033345	3940	3940	3940	3940	470
93	20240426	175000	164033345	3940	3940	3940	3940	0
94	20240426	174900	164033345	3940	3940	3940	3940	0
95	20240426	174800	164033345	3940	3940	3940	3940	0
96	20240426	174700	164033345	3940	3940	3940	3940	0
97	20240426	174600	164033345	3940	3940	3940	3940	0
98	20240426	174500	164033345	3940	3940	3940	3940	0
99	20240426	174400	164033345	3940	3940	3940	3940	0
100	20240426	174300	164033345	3940	3940	3940	3940	0
101	20240426	174200	164033345	3940	3940	3940	3940	0
102	20240426	174100	164033345	3940	3940	3940	3940	0
103	20240426	174000	164033345	3940	3940	3940	3940	0
104	20240426	173900	164033345	3940	3940	3940	3940	0
105	20240426	173800	164033345	3940	3940	3940	3940	0
106	20240426	173700	164033345	3940	3940	3940	3940	0
107	20240426	173600	164033345	3940	3940	3940	3940	0
108	20240426	173500	164033345	3940	3940	3940	3940	0
109	20240426	173400	164033345	3940	3940	3940	3940	0
110	20240426	173300	164033345	3940	3940	3940	3940	0
111	20240426	173200	164033345	3940	3940	3940	3940	0
112	20240426	173100	164033345	3940	3940	3940	3940	0
113	20240426	173000	164033345	3940	3940	3940	3940	0
114	20240426	172900	164033345	3940	3940	3940	3940	0
115	20240426	172800	164033345	3940	3940	3940	3940	0
116	20240426	172700	164033345	3940	3940	3940	3940	0
117	20240426	172600	164033345	3940	3940	3940	3940	0
118	20240426	172500	164033345	3940	3940	3940	3940	0
119	20240426	172400	164033345	3940	3940	3940	3940	0
120	20240426	172300	164033345	3940	3940	3940	3940	0
121	20240426	172200	164033345	3940	3940	3940	3940	0
122	20240426	172100	164033345	3940	3940	3940	3940	470
123	20240426	172000	164033345	3940	3940	3940	3940	0
124	20240426	171900	164033345	3940	3940	3940	3940	0
125	20240426	171800	164033345	3940	3940	3940	3940	0
126	20240426	171700	164033345	3940	3940	3940	3940	0
127	20240426	171600	164033345	3940	3940	3940	3940	0
128	20240426	171500	164033345	3940	3940	3940	3940	0
129	20240426	171400	164033345	3940	3940	3940	3940	0
130	20240426	171300	164033345	3940	3940	3940	3940	0
131	20240426	171200	164033345	3940	3940	3940	3940	0
132	20240426	171100	164033345	3940	3940	3940	3940	0
133	20240426	171000	164033345	3940	3940	3940	3940	0
134	20240426	170900	164033345	3940	3940	3940	3940	0
135	20240426	170800	164033345	3940	3940	3940	3940	0
136	20240426	170700	164033345	3940	3940	3940	3940	0
137	20240426	170600	164033345	3940	3940	3940	3940	0
138	20240426	170500	164033345	3940	3940	3940	3940	0
139	20240426	170400	164033345	3940	3940	3940	3940	0
140	20240426	170300	164033345	3940	3940	3940	3940	0
141	20240426	170200	164033345	3940	3940	3940	3940	0
142	20240426	170100	164033345	3940	3940	3940	3940	0
143	20240426	170000	164033345	3940	3940	3940	3940	0
144	20240426	165900	164033345	3940	3940	3940	3940	0
145	20240426	165800	164033345	3940	3940	3940	3940	0
146	20240426	165700	164033345	3940	3940	3940	3940	0
147	20240426	165600	164033345	3940	3940	3940	3940	0
148	20240426	165500	164033345	3940	3940	3940	3940	0
149	20240426	165400	164033345	3940	3940	3940	3940	0
150	20240426	165300	164033345	3940	3940	3940	3940	0
151	20240426	165200	164033345	3940	3940	3940	3940	0
152	20240426	165100	164033345	3940	3940	3940	3940	470
153	20240426	165000	164033345	3940	3940	3940	3940	0
154	20240426	164900	164033345	3940	3940	3940	3940	0
155	20240426	164800	164033345	3940	3940	3940	3940	0
156	20240426	164700	164033345	3940	3940	3940	3940	0
157	20240426	164600	164033345	3940	3940	3940	3940	0
158	20240426	164500	164033345	3940	3940	3940	3940	0
159	20240426	164400	164033345	3940	3940	3940	3940	0
160	20240426	164300	164033345	3940	3940	3940	3940	0
161	20240426	164200	164033345	3940	3940	3940	3940	0
162	20240426	164100	164033345	3940	3940	3940	3940	0
163	20240426	164000	164033345	3940	3940	3940	3940	0
164	20240426	163900	164033345	3940	3940	3940	3940	0
165	20240426	163800	164033345	3940	3940	3940	3940	0
166	20240426	163700	164033345	3940	3940	3940	3940	0
167	20240426	163600	164033345	3940	3940	3940	3940	0
168	20240426	163500	164033345	3940	3940	3940	3940	0
169	20240426	163400	164033345	3940	3940	3940	3940	0
170	20240426	163300	164033345	3940	3940	3940	3940	0
171	20240426	163200	164033345	3940	3940	3940	3940	0
172	20240426	163100	164033345	3940	3940	3940	3940	0
173	20240426	163000	164033345	3940	3940	3940	3940	0
174	20240426	162900	164033345	3940	3940	3940	3940	0
175	20240426	162800	164033345	3940	3940	3940	3940	0
176	20240426	162700	164033345	3940	3940	3940	3940	0
177	20240426	162600	164033345	3940	3940	3940	3940	0
178	20240426	162500	164033345	3940	3940	3940	3940	0
179	20240426	162400	164033345	3940	3940	3940	3940	0
180	20240426	162300	164033345	3940	3940	3940	3940	0
181	20240426	162200	164033345	3940	3940	3940	3940	0
182	20240426	162100	164033345	3940	3940	3940	3940	470
183	20240426	162000	164033345	3940	3940	3940	3940	0
184	20240426	161900	164033345	3940	3940	3940	3940	0
185	20240426	161800	164033345	3940	3940	3940	3940	0
186	20240426	161700	164033345	3940	3940	3940	3940	0
187	20240426	161600	164033345	3940	3940	3940	3940	0
188	20240426	161500	164033345	3940	3940	3940	3940	0
189	20240426	161400	164033345	3940	3940	3940	3940	0
190	20240426	161300	164033345	3940	3940	3940	3940	0
191	20240426	161200	164033345	3940	3940	3940	3940	0
192	20240426	161100	164033345	3940	3940	3940	3940	0
193	20240426	161000	164033345	3940	3940	3940	3940	0
194	20240426	160900	164033345	3940	3940	3940	3940	0
195	20240426	160800	164033345	3940	3940	3940	3940	0
196	20240426	160700	164033345	3940	3940	3940	3940	0
197	20240426	160600	164033345	3940	3940	3940	3940	0
198	20240426	160500	164033345	3940	3940	3940	3940	0
199	20240426	160400	164033345	3940	3940	3940	3940	0
200	20240426	160300	164033345	3940	3940	3940	3940	0
201	20240426	160200	164033345	3940	3940	3940	3940	0
202	20240426	160100	164033345	3940	3940	3940	3940	0
203	20240426	160000	164033345	3940	3940	3940	3940	0
204	20240426	155900	164033345	3940	3940	3940	3940	0
205	20240426	155800	164033345	3940	3940	3940	3940	0
206	20240426	155700	164033345	3940	3940	3940	3940	0
207	20240426	155600	164033345	3940	3940	3940	3940	0
208	20240426	155500	164033345	3940	3940	3940	3940	0
209	20240426	155400	164033345	3940	3940	3940	3940	0
210	20240426	155300	164033345	3940	3940	3940	3940	0
211	20240426	155200	164033345	3940	3940	3940	3940	0
212	20240426	155100	164033345	3940	3940	3940	3940	470
213	20240426	155000	164033345	3940	3940	3940	3940	0
214	20240426	154900	164033345	3940	3940	3940	3940	0
215	20240426	154800	164033345	3940	3940	3940	3940	0
216	20240426	154700	164033345	3940	3940	3940	3940	0
217	20240426	154600	164033345	3940	3940	3940	3940	0
218	20240426	154500	164033345	3940	3940	3940	3940	0
219	20240426	154400	164033345	3940	3940	3940	3940	0
220	20240426	154300	164033345	3940	3940	3940	3940	0
221	20240426	154200	164033345	3940	3940	3940	3940	0
222	20240426	154100	164033345	3940	3940	3940	3940	0
223	20240426	154000	164033345	3940	3940	3940	3940	0
224	20240426	153900	164033345	3940	3940	3940	3940	0
225	20240426	153800	164033345	3940	3940	3940	3940	0
226	20240426	153700	164033345	3940	3940	3940	3940	0
227	20240426	153600	164033345	3940	3940	3940	3940	0
228	20240426	153500	164033345	3940	3940	3940	3940	0
229	20240426	153400	164033345	3940	3940	3940	3940	0
230	20240426	153300	164033345	3940	3940	3940	3940	0
231	20240426	153200	164033345	3940	3940	3940	3940	0
232	20240426	153100	164033345	3940	3940	3940	3940	0
233	20240426	153000	164033345	3940	3940	3940	3940	470
234	20240426	152900	162181545	3935	3935	3935	3935	0
235	20240426	152800	162181545	3935	3935	3935	3935	0
236	20240426	152700	162181545	3935	3935	3935	3935	0
237	20240426	152600	162181545	3935	3935	3935	3935	0
238	20240426	152500	162181545	3935	3935	3935	3935	0
239	20240426	152400	162181545	3935	3935	3935	3935	0
240	20240426	152300	162181545	3935	3935	3935	3935	0
241	20240426	152200	162181545	3935	3935	3935	3935	0
242	20240426	152100	162181545	3935	3935	3935	3935	0
243	20240426	152000	162181545	3935	3935	3935	3935	0
244	20240426	151900	162181545	3935	3935	3935	3935	31
245	20240426	151800	162059560	3935	3935	3935	3935	24
246	20240426	151700	161965120	3940	3940	3940	3940	1
247	20240426	151600	161961180	3940	3940	3940	3940	25
248	20240426	151500	161862680	3935	3935	3935	3935	0
249	20240426	151400	161862680	3935	3935	3935	3935	56
250	20240426	151300	161642320	3935	3935	3935	3935	0
251	20240426	151200	161642320	3935	3935	3935	3935	0
252	20240426	151100	161642320	3935	3935	3935	3935	28
253	20240426	151000	161532140	3940	3940	3940	3940	0
254	20240426	150900	161532140	3940	3940	3940	3940	25
255	20240426	150800	161433640	3940	3940	3940	3940	25
256	20240426	150700	161335140	3935	3935	3935	3935	0
257	20240426	150600	161335140	3935	3935	3935	3935	0
258	20240426	150500	161335140	3935	3935	3935	3935	0
259	20240426	150400	161335140	3935	3935	3935	3935	0
260	20240426	150300	161335140	3935	3935	3935	3935	0
261	20240426	150200	161335140	3935	3940	3940	3935	49
262	20240426	150100	161142270	3940	3940	3940	3940	0
263	20240426	150000	161142270	3940	3940	3940	3940	0
264	20240426	145900	161142270	3940	3940	3940	3940	0
265	20240426	145800	161142270	3940	3940	3940	3940	0
266	20240426	145700	161142270	3940	3940	3940	3940	0
267	20240426	145600	161142270	3940	3940	3940	3940	0
268	20240426	145500	161142270	3940	3940	3940	3940	15
269	20240426	145400	161083170	3940	3945	3945	3940	22
270	20240426	145300	160996430	3945	3945	3945	3945	0
271	20240426	145200	160996430	3945	3945	3945	3945	0
272	20240426	145100	160996430	3945	3945	3945	3945	0
273	20240426	145000	160996430	3945	3945	3945	3945	0
274	20240426	144900	160996430	3945	3945	3945	3945	0
275	20240426	144800	160996430	3945	3945	3945	3945	651
276	20240426	144700	158428235	3945	3945	3945	3945	0
277	20240426	144600	158428235	3945	3945	3945	3945	0
278	20240426	144500	158428235	3945	3945	3945	3945	0
279	20240426	144400	158428235	3945	3945	3945	3945	0
280	20240426	144300	158428235	3945	3945	3945	3945	0
281	20240426	144200	158428235	3945	3945	3945	3945	0
282	20240426	144100	158428235	3945	3945	3945	3945	0
283	20240426	144000	158428235	3945	3945	3945	3945	0
284	20240426	143900	158428235	3945	3945	3945	3945	0
285	20240426	143800	158428235	3945	3945	3945	3945	4
286	20240426	143700	158412455	3935	3935	3935	3935	88
287	20240426	143600	158066175	3935	3935	3935	3935	0
288	20240426	143500	158066175	3935	3935	3935	3935	0
289	20240426	143400	158066175	3935	3935	3935	3935	51
290	20240426	143300	157865490	3940	3940	3940	3940	0
291	20240426	143200	157865490	3940	3940	3940	3940	1
292	20240426	143100	157861550	3940	3940	3940	3940	0
293	20240426	143000	157861550	3940	3940	3940	3940	0
294	20240426	142900	157861550	3940	3940	3940	3940	65
295	20240426	142800	157605450	3945	3945	3945	3945	0
296	20240426	142700	157605450	3945	3945	3945	3945	0
297	20240426	142600	157605450	3945	3945	3945	3945	0
298	20240426	142500	157605450	3945	3945	3945	3945	0
299	20240426	142400	157605450	3945	3945	3945	3945	881
300	20240426	142300	154129905	3950	3950	3950	3950	101
301	20240426	142200	153730955	3940	3940	3940	3940	38
302	20240426	142100	153581235	3945	3945	3945	3945	50
303	20240426	142000	153383985	3930	3930	3930	3930	0
304	20240426	141900	153383985	3930	3930	3930	3930	0
305	20240426	141800	153383985	3930	3930	3930	3930	0
306	20240426	141700	153383985	3930	3930	3930	3930	0
307	20240426	141600	153383985	3930	3930	3930	3930	0
308	20240426	141500	153383985	3930	3930	3930	3930	140
309	20240426	141400	152833785	3930	3930	3930	3930	5
310	20240426	141300	152814135	3930	3930	3930	3930	0
311	20240426	141200	152814135	3930	3930	3930	3930	997
312	20240426	141100	148895925	3930	3930	3930	3930	53
313	20240426	141000	148687635	3930	3930	3930	3930	10
314	20240426	140900	148648335	3930	3930	3930	3930	52
315	20240426	140800	148443975	3930	3930	3930	3930	0
316	20240426	140700	148443975	3930	3930	3930	3930	325
317	20240426	140600	147166725	3925	3925	3925	3925	0
318	20240426	140500	147166725	3925	3925	3925	3925	0
319	20240426	140400	147166725	3925	3925	3925	3925	0
320	20240426	140300	147166725	3925	3925	3925	3925	10
321	20240426	140200	147127475	3930	3930	3930	3930	0
322	20240426	140100	147127475	3930	3930	3930	3930	0
323	20240426	140000	147127475	3930	3930	3930	3930	505
324	20240426	135900	145142825	3925	3925	3925	3925	0
325	20240426	135800	145142825	3925	3925	3925	3925	0
326	20240426	135700	145142825	3925	3925	3925	3925	0
327	20240426	135600	145142825	3925	3925	3925	3925	290
328	20240426	135500	144004575	3930	3930	3930	3930	5
329	20240426	135400	143984925	3930	3930	3930	3930	1
330	20240426	135300	143980995	3930	3930	3930	3930	65
331	20240426	135200	143725545	3930	3930	3930	3930	0
332	20240426	135100	143725545	3930	3930	3930	3930	1398
333	20240426	135000	138231405	3930	3930	3930	3930	0
334	20240426	134900	138231405	3930	3930	3930	3930	0
335	20240426	134800	138231405	3930	3930	3930	3930	441
336	20240426	134700	136498275	3930	3935	3935	3930	1320
337	20240426	134600	131310575	3935	3935	3935	3935	0
338	20240426	134500	131310575	3935	3940	3940	3935	3800
339	20240426	134400	116356640	3940	3940	3940	3940	0
340	20240426	134300	116356640	3940	3940	3940	3940	0
341	20240426	134200	116356640	3940	3940	3940	3940	0
342	20240426	134100	116356640	3940	3940	3940	3940	0
343	20240426	134000	116356640	3940	3940	3940	3940	0
344	20240426	133900	116356640	3940	3940	3940	3940	0
345	20240426	133800	116356640	3940	3940	3940	3940	0
346	20240426	133700	116356640	3940	3940	3940	3940	0
347	20240426	133600	116356640	3940	3940	3940	3940	0
348	20240426	133500	116356640	3940	3940	3940	3940	0
349	20240426	133400	116356640	3940	3940	3940	3940	0
350	20240426	133300	116356640	3940	3940	3940	3940	0
351	20240426	133200	116356640	3940	3940	3940	3940	0
352	20240426	133100	116356640	3940	3945	3945	3940	953
353	20240426	133000	112601485	3945	3945	3945	3945	224
354	20240426	132900	111717805	3955	3955	3955	3955	0
355	20240426	132800	111717805	3955	3955	3955	3955	0
356	20240426	132700	111717805	3955	3955	3955	3955	0
357	20240426	132600	111717805	3955	3955	3955	3955	0
358	20240426	132500	111717805	3955	3955	3955	3955	1
359	20240426	132400	111713850	3955	3955	3955	3955	0
360	20240426	132300	111713850	3955	3955	3955	3955	0
361	20240426	132200	111713850	3955	3955	3955	3955	0
362	20240426	132100	111713850	3955	3955	3955	3955	0
363	20240426	132000	111713850	3955	3955	3955	3955	3
364	20240426	131900	111701985	3955	3955	3955	3955	0
365	20240426	131800	111701985	3955	3955	3955	3955	5
366	20240426	131700	111682210	3955	3955	3955	3955	0
367	20240426	131600	111682210	3955	3955	3955	3955	0
368	20240426	131500	111682210	3955	3955	3955	3955	0
369	20240426	131400	111682210	3955	3955	3955	3955	10
370	20240426	131300	111642660	3955	3955	3955	3955	0
371	20240426	131200	111642660	3955	3955	3955	3955	325
372	20240426	131100	110357285	3955	3955	3955	3955	0
373	20240426	131000	110357285	3955	3955	3955	3955	0
374	20240426	130900	110357285	3955	3955	3955	3955	25
375	20240426	130800	110258410	3955	3955	3955	3955	0
376	20240426	130700	110258410	3955	3955	3955	3955	25
377	20240426	130600	110159535	3955	3955	3955	3955	0
378	20240426	130500	110159535	3955	3955	3955	3955	0
379	20240426	130400	110159535	3955	3955	3955	3955	0
380	20240426	130300	110159535	3955	3955	3955	3955	25
381	20240426	130200	110060660	3950	3950	3950	3950	35
382	20240426	130100	109922410	3950	3950	3950	3950	0
383	20240426	130000	109922410	3950	3960	3960	3950	688
384	20240426	125900	107204560	3960	3960	3960	3960	0
385	20240426	125800	107204560	3960	3960	3960	3960	0
386	20240426	125700	107204560	3960	3960	3960	3960	25
387	20240426	125600	107105560	3960	3960	3960	3960	0
388	20240426	125500	107105560	3960	3960	3960	3960	0
389	20240426	125400	107105560	3960	3945	3960	3945	284
390	20240426	125300	105984815	3945	3945	3945	3945	8
391	20240426	125200	105953255	3955	3955	3955	3955	25
392	20240426	125100	105854380	3945	3945	3945	3945	0
393	20240426	125000	105854380	3945	3945	3945	3945	50
394	20240426	124900	105657130	3945	3945	3945	3945	0
395	20240426	124800	105657130	3945	3945	3945	3945	0
396	20240426	124700	105657130	3945	3945	3945	3945	31
397	20240426	124600	105534835	3955	3955	3955	3955	25
398	20240426	124500	105435960	3950	3950	3950	3950	0
399	20240426	124400	105435960	3950	3950	3950	3950	0
400	20240426	124300	105435960	3950	3950	3950	3950	0
401	20240426	124200	105435960	3950	3950	3950	3950	0
402	20240426	124100	105435960	3950	3950	3950	3950	0
403	20240426	124000	105435960	3950	3950	3950	3950	121
404	20240426	123900	104958010	3950	3950	3950	3950	0
405	20240426	123800	104958010	3950	3950	3950	3950	25
406	20240426	123700	104859260	3945	3945	3945	3945	0
407	20240426	123600	104859260	3945	3945	3945	3945	0
408	20240426	123500	104859260	3945	3945	3945	3945	0
409	20240426	123400	104859260	3945	3945	3945	3945	78
410	20240426	123300	104551550	3945	3945	3945	3945	25
411	20240426	123200	104452925	3945	3945	3945	3945	36
412	20240426	123100	104310905	3950	3950	3950	3950	427
413	20240426	123000	102624255	3955	3955	3955	3955	25
414	20240426	122900	102525380	3955	3955	3955	3955	0
415	20240426	122800	102525380	3955	3955	3955	3955	25
416	20240426	122700	102426505	3955	3955	3955	3955	0
417	20240426	122600	102426505	3955	3955	3955	3955	0
418	20240426	122500	102426505	3955	3955	3955	3955	25
419	20240426	122400	102327630	3960	3960	3960	3960	0
420	20240426	122300	102327630	3960	3960	3960	3960	0
421	20240426	122200	102327630	3960	3960	3960	3960	0
422	20240426	122100	102327630	3960	3960	3960	3960	25
423	20240426	122000	102228630	3960	3960	3960	3960	0
424	20240426	121900	102228630	3960	3960	3960	3960	28
425	20240426	121800	102117750	3960	3960	3960	3960	0
426	20240426	121700	102117750	3960	3960	3960	3960	2522
427	20240426	121600	92130630	3965	3965	3965	3965	25
428	20240426	121500	92031505	3965	3965	3965	3965	0
429	20240426	121400	92031505	3965	3965	3965	3965	517
430	20240426	121300	89981600	3965	3965	3965	3965	25
431	20240426	121200	89882475	3965	3965	3965	3965	0
432	20240426	121100	89882475	3965	3965	3965	3965	0
433	20240426	121000	89882475	3965	3965	3965	3965	1
434	20240426	120900	89878510	3965	3965	3965	3965	25
435	20240426	120800	89779385	3950	3950	3950	3950	8
436	20240426	120700	89747785	3965	3965	3965	3965	80
437	20240426	120600	89430585	3965	3965	3965	3965	25
438	20240426	120500	89331460	3965	3965	3965	3965	0
439	20240426	120400	89331460	3965	3965	3965	3965	21
440	20240426	120300	89248195	3960	3960	3960	3960	36
441	20240426	120200	89105635	3960	3960	3960	3960	0
442	20240426	120100	89105635	3960	3960	3960	3960	0
443	20240426	120000	89105635	3960	3960	3960	3960	25
444	20240426	115900	89006635	3960	3960	3960	3960	0
445	20240426	115800	89006635	3960	3960	3960	3960	25
446	20240426	115700	88907635	3960	3960	3960	3960	0
447	20240426	115600	88907635	3960	3960	3960	3960	0
448	20240426	115500	88907635	3960	3960	3960	3960	0
449	20240426	115400	88907635	3960	3960	3960	3960	25
450	20240426	115300	88808635	3955	3955	3955	3955	0
451	20240426	115200	88808635	3955	3955	3955	3955	0
452	20240426	115100	88808635	3955	3955	3955	3955	172
453	20240426	115000	88128375	3950	3950	3950	3950	0
454	20240426	114900	88128375	3950	3950	3950	3950	0
455	20240426	114800	88128375	3950	3950	3950	3950	0
456	20240426	114700	88128375	3950	3950	3950	3950	0
457	20240426	114600	88128375	3950	3950	3950	3950	577
458	20240426	114500	85849225	3950	3950	3950	3950	0
459	20240426	114400	85849225	3950	3950	3950	3950	0
460	20240426	114300	85849225	3950	3950	3950	3950	10
461	20240426	114200	85809725	3955	3955	3955	3955	0
462	20240426	114100	85809725	3955	3955	3955	3955	0
463	20240426	114000	85809725	3955	3955	3955	3955	0
464	20240426	113900	85809725	3955	3950	3955	3950	510
465	20240426	113800	83795175	3950	3950	3950	3950	0
466	20240426	113700	83795175	3950	3950	3950	3950	0
467	20240426	113600	83795175	3950	3950	3950	3950	0
468	20240426	113500	83795175	3950	3950	3950	3950	9
469	20240426	113400	83759625	3955	3955	3955	3955	2
470	20240426	113300	83751715	3950	3950	3950	3950	0
471	20240426	113200	83751715	3950	3950	3950	3950	0
472	20240426	113100	83751715	3950	3950	3950	3950	0
473	20240426	113000	83751715	3950	3950	3950	3950	1
474	20240426	112900	83747765	3950	3950	3950	3950	933
475	20240426	112800	80062415	3945	3945	3945	3945	0
476	20240426	112700	80062415	3945	3945	3945	3945	0
477	20240426	112600	80062415	3945	3945	3945	3945	0
478	20240426	112500	80062415	3945	3945	3945	3945	0
479	20240426	112400	80062415	3945	3945	3945	3945	0
480	20240426	112300	80062415	3945	3945	3945	3945	137
481	20240426	112200	79521950	3950	3950	3950	3950	0
482	20240426	112100	79521950	3950	3950	3950	3950	2
483	20240426	112000	79514050	3950	3950	3950	3950	0
484	20240426	111900	79514050	3950	3950	3950	3950	27
485	20240426	111800	79407400	3950	3950	3950	3950	2
486	20240426	111700	79399500	3945	3945	3945	3945	0
487	20240426	111600	79399500	3945	3945	3945	3945	131
488	20240426	111500	78882705	3945	3945	3945	3945	205
489	20240426	111400	78073980	3945	3945	3945	3945	0
490	20240426	111300	78073980	3945	3945	3945	3945	0
491	20240426	111200	78073980	3945	3945	3945	3945	10
492	20240426	111100	78034530	3945	3945	3945	3945	0
493	20240426	111000	78034530	3945	3945	3945	3945	0
494	20240426	110900	78034530	3945	3945	3945	3945	0
495	20240426	110800	78034530	3945	3945	3945	3945	0
496	20240426	110700	78034530	3945	3945	3945	3945	0
497	20240426	110600	78034530	3945	3945	3945	3945	1
498	20240426	110500	78030585	3940	3940	3940	3940	0
499	20240426	110400	78030585	3940	3940	3940	3940	0
500	20240426	110300	78030585	3940	3940	3940	3940	101
501	20240426	110200	77632645	3940	3940	3940	3940	0
502	20240426	110100	77632645	3940	3940	3940	3940	0
503	20240426	110000	77632645	3940	3940	3940	3940	0
504	20240426	105900	77632645	3940	3940	3940	3940	0
505	20240426	105800	77632645	3940	3940	3940	3940	0
506	20240426	105700	77632645	3940	3940	3940	3940	75
507	20240426	105600	77337145	3940	3940	3940	3940	0
508	20240426	105500	77337145	3940	3940	3940	3940	0
509	20240426	105400	77337145	3940	3940	3940	3940	0
510	20240426	105300	77337145	3940	3940	3940	3940	6926
511	20240426	105200	50048705	3945	3945	3945	3945	0
512	20240426	105100	50048705	3945	3945	3945	3945	0
513	20240426	105000	50048705	3945	3945	3945	3945	0
514	20240426	104900	50048705	3945	3945	3945	3945	0
515	20240426	104800	50048705	3945	3945	3945	3945	0
516	20240426	104700	50048705	3945	3945	3945	3945	0
517	20240426	104600	50048705	3945	3945	3945	3945	0
518	20240426	104500	50048705	3945	3945	3945	3945	0
519	20240426	104400	50048705	3945	3945	3945	3945	0
520	20240426	104300	50048705	3945	3945	3945	3945	138
521	20240426	104200	49504295	3945	3945	3945	3945	158
522	20240426	104100	48880985	3950	3950	3950	3950	0
523	20240426	104000	48880985	3950	3950	3950	3950	0
524	20240426	103900	48880985	3950	3945	3950	3945	2
525	20240426	103800	48873090	3945	3945	3945	3945	0
526	20240426	103700	48873090	3945	3945	3945	3945	86
527	20240426	103600	48533820	3945	3945	3945	3945	0
528	20240426	103500	48533820	3945	3945	3945	3945	414
529	20240426	103400	46900590	3945	3945	3945	3945	50
530	20240426	103300	46703340	3945	3945	3945	3945	0
531	20240426	103200	46703340	3945	3945	3945	3945	0
532	20240426	103100	46703340	3945	3945	3945	3945	0
533	20240426	103000	46703340	3945	3945	3945	3945	0
534	20240426	102900	46703340	3945	3945	3945	3945	0
535	20240426	102800	46703340	3945	3945	3945	3945	820
536	20240426	102700	43468440	3945	3945	3945	3945	0
537	20240426	102600	43468440	3945	3945	3945	3945	0
538	20240426	102500	43468440	3945	3945	3945	3945	35
539	20240426	102400	43330365	3945	3945	3945	3945	686
540	20240426	102300	40624095	3940	3940	3940	3940	74
541	20240426	102200	40332535	3940	3940	3940	3940	30
542	20240426	102100	40214335	3945	3945	3945	3945	1
543	20240426	102000	40210390	3940	3940	3940	3940	9
544	20240426	101900	40174930	3940	3940	3940	3940	152
545	20240426	101800	39576050	3945	3940	3945	3940	538
546	20240426	101700	37456315	3940	3940	3940	3940	378
547	20240426	101600	35966995	3940	3940	3940	3940	125
548	20240426	101500	35474495	3940	3940	3940	3940	0
549	20240426	101400	35474495	3940	3940	3940	3940	3000
550	20240426	101300	23654495	3940	3940	3940	3940	0
551	20240426	101200	23654495	3940	3940	3940	3940	0
552	20240426	101100	23654495	3940	3935	3940	3935	24
553	20240426	101000	23560020	3945	3945	3945	3945	0
554	20240426	100900	23560020	3945	3945	3945	3945	0
555	20240426	100800	23560020	3945	3945	3945	3945	0
556	20240426	100700	23560020	3945	3935	3945	3935	157
557	20240426	100600	22941035	3930	3930	3930	3930	0
558	20240426	100500	22941035	3930	3930	3930	3930	0
559	20240426	100400	22941035	3930	3930	3930	3930	0
560	20240426	100300	22941035	3930	3930	3930	3930	0
561	20240426	100200	22941035	3930	3930	3930	3930	0
562	20240426	100100	22941035	3930	3930	3930	3930	0
563	20240426	100000	22941035	3930	3930	3930	3930	0
564	20240426	095900	22941035	3930	3930	3930	3930	115
565	20240426	095800	22489085	3930	3930	3930	3930	1
566	20240426	095700	22485155	3945	3945	3945	3945	192
567	20240426	095600	21727715	3945	3945	3945	3945	500
568	20240426	095500	19755215	3945	3945	3945	3945	1
569	20240426	095400	19751270	3945	3945	3945	3945	1
570	20240426	095300	19747325	3930	3930	3930	3930	0
571	20240426	095200	19747325	3930	3930	3930	3930	0
572	20240426	095100	19747325	3930	3930	3930	3930	0
573	20240426	095000	19747325	3930	3930	3930	3930	0
574	20240426	094900	19747325	3930	3930	3930	3930	0
575	20240426	094800	19747325	3930	3930	3930	3930	0
576	20240426	094700	19747325	3930	3930	3930	3930	0
577	20240426	094600	19747325	3930	3930	3930	3930	497
578	20240426	094500	17794115	3930	3935	3935	3930	1087
579	20240426	094400	13516795	3945	3945	3945	3945	0
580	20240426	094300	13516795	3945	3935	3945	3935	17
581	20240426	094200	13449800	3945	3945	3945	3945	0
582	20240426	094100	13449800	3945	3945	3945	3945	0
583	20240426	094000	13449800	3945	3945	3945	3945	0
584	20240426	093900	13449800	3945	3945	3945	3945	395
585	20240426	093800	11891525	3935	3935	3935	3935	209
586	20240426	093700	11069110	3935	3950	3950	3935	201
587	20240426	093600	10278025	3950	3950	3950	3950	0
588	20240426	093500	10278025	3950	3950	3950	3950	1
589	20240426	093400	10274075	3935	3935	3935	3935	2
590	20240426	093300	10266205	3950	3950	3950	3950	101
591	20240426	093200	9867255	3950	3950	3950	3950	0
592	20240426	093100	9867255	3950	3950	3950	3950	0
593	20240426	093000	9867255	3950	3950	3950	3950	0
594	20240426	092900	9867255	3950	3945	3950	3945	102
595	20240426	092800	9464365	3945	3945	3945	3945	0
596	20240426	092700	9464365	3945	3945	3945	3945	0
597	20240426	092600	9464365	3945	3945	3945	3945	300
598	20240426	092500	8280865	3930	3940	3940	3930	100
599	20240426	092400	7887850	3945	3945	3945	3945	21
600	20240426	092300	7805005	3945	3945	3945	3945	10
601	20240426	092200	7765555	3950	3950	3950	3950	10
602	20240426	092100	7726055	3950	3950	3950	3950	1
603	20240426	092000	7722105	3925	3925	3925	3925	0
604	20240426	091900	7722105	3925	3925	3925	3925	0
605	20240426	091800	7722105	3925	3925	3925	3925	0
606	20240426	091700	7722105	3925	3925	3925	3925	0
607	20240426	091600	7722105	3925	3925	3925	3925	0
608	20240426	091500	7722105	3925	3925	3925	3925	0
609	20240426	091400	7722105	3925	3925	3925	3925	0
610	20240426	091300	7722105	3925	3925	3925	3925	0
611	20240426	091200	7722105	3925	3925	3925	3925	0
612	20240426	091100	7722105	3925	3925	3925	3925	0
613	20240426	091000	7722105	3925	3925	3925	3925	0
614	20240426	090900	7722105	3925	3925	3925	3925	0
615	20240426	090800	7722105	3925	3925	3925	3925	0
616	20240426	090700	7722105	3925	3925	3925	3925	0
617	20240426	090600	7722105	3925	3925	3925	3925	600
618	20240426	090500	5367105	3925	3925	3925	3925	0
619	20240426	090400	5367105	3925	3925	3925	3925	0
620	20240426	090300	5367105	3925	3945	3945	3925	1093
621	20240426	090200	1055240	3945	3945	3945	3945	0
622	20240426	090100	1055240	3945	3940	3945	3940	177
623	20240426	090000	357175	3925	3925	3925	3925	91