KissMeData/052790/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	193400	439292330	9210	9210	9210	9210	1290
3	20240426	193300	439292330	9210	9210	9210	9210	0
4	20240426	193200	439292330	9210	9210	9210	9210	0
5	20240426	193100	439292330	9210	9210	9210	9210	0
6	20240426	193000	439292330	9210	9210	9210	9210	0
7	20240426	192900	439292330	9210	9210	9210	9210	0
8	20240426	192800	439292330	9210	9210	9210	9210	0
9	20240426	192700	439292330	9210	9210	9210	9210	0
10	20240426	192600	439292330	9210	9210	9210	9210	0
11	20240426	192500	439292330	9210	9210	9210	9210	0
12	20240426	192400	439292330	9210	9210	9210	9210	0
13	20240426	192300	439292330	9210	9210	9210	9210	0
14	20240426	192200	439292330	9210	9210	9210	9210	0
15	20240426	192100	439292330	9210	9210	9210	9210	0
16	20240426	192000	439292330	9210	9210	9210	9210	0
17	20240426	191900	439292330	9210	9210	9210	9210	0
18	20240426	191800	439292330	9210	9210	9210	9210	0
19	20240426	191700	439292330	9210	9210	9210	9210	0
20	20240426	191600	439292330	9210	9210	9210	9210	0
21	20240426	191500	439292330	9210	9210	9210	9210	0
22	20240426	191400	439292330	9210	9210	9210	9210	0
23	20240426	191300	439292330	9210	9210	9210	9210	0
24	20240426	191200	439292330	9210	9210	9210	9210	0
25	20240426	191100	439292330	9210	9210	9210	9210	0
26	20240426	191000	439292330	9210	9210	9210	9210	0
27	20240426	190900	439292330	9210	9210	9210	9210	0
28	20240426	190800	439292330	9210	9210	9210	9210	0
29	20240426	190700	439292330	9210	9210	9210	9210	0
30	20240426	190600	439292330	9210	9210	9210	9210	0
31	20240426	190500	439292330	9210	9210	9210	9210	0
32	20240426	190400	439292330	9210	9210	9210	9210	1290
33	20240426	190300	439292330	9210	9210	9210	9210	0
34	20240426	190200	439292330	9210	9210	9210	9210	0
35	20240426	190100	439292330	9210	9210	9210	9210	0
36	20240426	190000	439292330	9210	9210	9210	9210	0
37	20240426	185900	439292330	9210	9210	9210	9210	0
38	20240426	185800	439292330	9210	9210	9210	9210	0
39	20240426	185700	439292330	9210	9210	9210	9210	0
40	20240426	185600	439292330	9210	9210	9210	9210	0
41	20240426	185500	439292330	9210	9210	9210	9210	0
42	20240426	185400	439292330	9210	9210	9210	9210	0
43	20240426	185300	439292330	9210	9210	9210	9210	0
44	20240426	185200	439292330	9210	9210	9210	9210	0
45	20240426	185100	439292330	9210	9210	9210	9210	0
46	20240426	185000	439292330	9210	9210	9210	9210	0
47	20240426	184900	439292330	9210	9210	9210	9210	0
48	20240426	184800	439292330	9210	9210	9210	9210	0
49	20240426	184700	439292330	9210	9210	9210	9210	0
50	20240426	184600	439292330	9210	9210	9210	9210	0
51	20240426	184500	439292330	9210	9210	9210	9210	0
52	20240426	184400	439292330	9210	9210	9210	9210	0
53	20240426	184300	439292330	9210	9210	9210	9210	0
54	20240426	184200	439292330	9210	9210	9210	9210	0
55	20240426	184100	439292330	9210	9210	9210	9210	0
56	20240426	184000	439292330	9210	9210	9210	9210	0
57	20240426	183900	439292330	9210	9210	9210	9210	0
58	20240426	183800	439292330	9210	9210	9210	9210	0
59	20240426	183700	439292330	9210	9210	9210	9210	0
60	20240426	183600	439292330	9210	9210	9210	9210	0
61	20240426	183500	439292330	9210	9210	9210	9210	0
62	20240426	183400	439292330	9210	9210	9210	9210	1290
63	20240426	183300	439292330	9210	9210	9210	9210	0
64	20240426	183200	439292330	9210	9210	9210	9210	0
65	20240426	183100	439292330	9210	9210	9210	9210	0
66	20240426	183000	439292330	9210	9210	9210	9210	0
67	20240426	182900	439292330	9210	9210	9210	9210	0
68	20240426	182800	439292330	9210	9210	9210	9210	0
69	20240426	182700	439292330	9210	9210	9210	9210	0
70	20240426	182600	439292330	9210	9210	9210	9210	0
71	20240426	182500	439292330	9210	9210	9210	9210	0
72	20240426	182400	439292330	9210	9210	9210	9210	0
73	20240426	182300	439292330	9210	9210	9210	9210	0
74	20240426	182200	439292330	9210	9210	9210	9210	0
75	20240426	182100	439292330	9210	9210	9210	9210	0
76	20240426	182000	439292330	9210	9210	9210	9210	0
77	20240426	181900	439292330	9210	9210	9210	9210	0
78	20240426	181800	439292330	9210	9210	9210	9210	0
79	20240426	181700	439292330	9210	9210	9210	9210	0
80	20240426	181600	439292330	9210	9210	9210	9210	0
81	20240426	181500	439292330	9210	9210	9210	9210	0
82	20240426	181400	439292330	9210	9210	9210	9210	0
83	20240426	181300	439292330	9210	9210	9210	9210	0
84	20240426	181200	439292330	9210	9210	9210	9210	0
85	20240426	181100	439292330	9210	9210	9210	9210	0
86	20240426	181000	439292330	9210	9210	9210	9210	0
87	20240426	180900	439292330	9210	9210	9210	9210	0
88	20240426	180800	439292330	9210	9210	9210	9210	0
89	20240426	180700	439292330	9210	9210	9210	9210	0
90	20240426	180600	439292330	9210	9210	9210	9210	0
91	20240426	180500	439292330	9210	9210	9210	9210	0
92	20240426	180400	439292330	9210	9210	9210	9210	1290
93	20240426	180300	439292330	9210	9210	9210	9210	0
94	20240426	180200	439292330	9210	9210	9210	9210	0
95	20240426	180100	439292330	9210	9210	9210	9210	0
96	20240426	180000	439292330	9210	9210	9210	9210	0
97	20240426	175900	439292330	9210	9210	9210	9210	0
98	20240426	175800	439292330	9210	9210	9210	9210	0
99	20240426	175700	439292330	9210	9210	9210	9210	0
100	20240426	175600	439292330	9210	9210	9210	9210	0
101	20240426	175500	439292330	9210	9210	9210	9210	0
102	20240426	175400	439292330	9210	9210	9210	9210	0
103	20240426	175300	439292330	9210	9210	9210	9210	0
104	20240426	175200	439292330	9210	9210	9210	9210	0
105	20240426	175100	439292330	9210	9210	9210	9210	0
106	20240426	175000	439292330	9210	9210	9210	9210	0
107	20240426	174900	439292330	9210	9210	9210	9210	0
108	20240426	174800	439292330	9210	9210	9210	9210	0
109	20240426	174700	439292330	9210	9210	9210	9210	0
110	20240426	174600	439292330	9210	9210	9210	9210	0
111	20240426	174500	439292330	9210	9210	9210	9210	0
112	20240426	174400	439292330	9210	9210	9210	9210	0
113	20240426	174300	439292330	9210	9210	9210	9210	0
114	20240426	174200	439292330	9210	9210	9210	9210	0
115	20240426	174100	439292330	9210	9210	9210	9210	0
116	20240426	174000	439292330	9210	9210	9210	9210	0
117	20240426	173900	439292330	9210	9210	9210	9210	0
118	20240426	173800	439292330	9210	9210	9210	9210	0
119	20240426	173700	439292330	9210	9210	9210	9210	0
120	20240426	173600	439292330	9210	9210	9210	9210	0
121	20240426	173500	439292330	9210	9210	9210	9210	0
122	20240426	173400	439292330	9210	9210	9210	9210	1290
123	20240426	173300	439292330	9210	9210	9210	9210	0
124	20240426	173200	439292330	9210	9210	9210	9210	0
125	20240426	173100	439292330	9210	9210	9210	9210	0
126	20240426	173000	439292330	9210	9210	9210	9210	0
127	20240426	172900	439292330	9210	9210	9210	9210	0
128	20240426	172800	439292330	9210	9210	9210	9210	0
129	20240426	172700	439292330	9210	9210	9210	9210	0
130	20240426	172600	439292330	9210	9210	9210	9210	0
131	20240426	172500	439292330	9210	9210	9210	9210	0
132	20240426	172400	439292330	9210	9210	9210	9210	0
133	20240426	172300	439292330	9210	9210	9210	9210	0
134	20240426	172200	439292330	9210	9210	9210	9210	0
135	20240426	172100	439292330	9210	9210	9210	9210	0
136	20240426	172000	439292330	9210	9210	9210	9210	0
137	20240426	171900	439292330	9210	9210	9210	9210	0
138	20240426	171800	439292330	9210	9210	9210	9210	0
139	20240426	171700	439292330	9210	9210	9210	9210	0
140	20240426	171600	439292330	9210	9210	9210	9210	0
141	20240426	171500	439292330	9210	9210	9210	9210	0
142	20240426	171400	439292330	9210	9210	9210	9210	0
143	20240426	171300	439292330	9210	9210	9210	9210	0
144	20240426	171200	439292330	9210	9210	9210	9210	0
145	20240426	171100	439292330	9210	9210	9210	9210	0
146	20240426	171000	439292330	9210	9210	9210	9210	0
147	20240426	170900	439292330	9210	9210	9210	9210	0
148	20240426	170800	439292330	9210	9210	9210	9210	0
149	20240426	170700	439292330	9210	9210	9210	9210	0
150	20240426	170600	439292330	9210	9210	9210	9210	0
151	20240426	170500	439292330	9210	9210	9210	9210	0
152	20240426	170400	439292330	9210	9210	9210	9210	1290
153	20240426	170300	439292330	9210	9210	9210	9210	0
154	20240426	170200	439292330	9210	9210	9210	9210	0
155	20240426	170100	439292330	9210	9210	9210	9210	0
156	20240426	170000	439292330	9210	9210	9210	9210	0
157	20240426	165900	439292330	9210	9210	9210	9210	0
158	20240426	165800	439292330	9210	9210	9210	9210	0
159	20240426	165700	439292330	9210	9210	9210	9210	0
160	20240426	165600	439292330	9210	9210	9210	9210	0
161	20240426	165500	439292330	9210	9210	9210	9210	0
162	20240426	165400	439292330	9210	9210	9210	9210	0
163	20240426	165300	439292330	9210	9210	9210	9210	0
164	20240426	165200	439292330	9210	9210	9210	9210	0
165	20240426	165100	439292330	9210	9210	9210	9210	0
166	20240426	165000	439292330	9210	9210	9210	9210	0
167	20240426	164900	439292330	9210	9210	9210	9210	0
168	20240426	164800	439292330	9210	9210	9210	9210	0
169	20240426	164700	439292330	9210	9210	9210	9210	0
170	20240426	164600	439292330	9210	9210	9210	9210	0
171	20240426	164500	439292330	9210	9210	9210	9210	0
172	20240426	164400	439292330	9210	9210	9210	9210	0
173	20240426	164300	439292330	9210	9210	9210	9210	0
174	20240426	164200	439292330	9210	9210	9210	9210	0
175	20240426	164100	439292330	9210	9210	9210	9210	0
176	20240426	164000	439292330	9210	9210	9210	9210	0
177	20240426	163900	439292330	9210	9210	9210	9210	0
178	20240426	163800	439292330	9210	9210	9210	9210	0
179	20240426	163700	439292330	9210	9210	9210	9210	0
180	20240426	163600	439292330	9210	9210	9210	9210	0
181	20240426	163500	439292330	9210	9210	9210	9210	0
182	20240426	163400	439292330	9210	9210	9210	9210	1290
183	20240426	163300	439292330	9210	9210	9210	9210	0
184	20240426	163200	439292330	9210	9210	9210	9210	0
185	20240426	163100	439292330	9210	9210	9210	9210	0
186	20240426	163000	439292330	9210	9210	9210	9210	0
187	20240426	162900	439292330	9210	9210	9210	9210	0
188	20240426	162800	439292330	9210	9210	9210	9210	0
189	20240426	162700	439292330	9210	9210	9210	9210	0
190	20240426	162600	439292330	9210	9210	9210	9210	0
191	20240426	162500	439292330	9210	9210	9210	9210	0
192	20240426	162400	439292330	9210	9210	9210	9210	0
193	20240426	162300	439292330	9210	9210	9210	9210	0
194	20240426	162200	439292330	9210	9210	9210	9210	0
195	20240426	162100	439292330	9210	9210	9210	9210	0
196	20240426	162000	439292330	9210	9210	9210	9210	0
197	20240426	161900	439292330	9210	9210	9210	9210	0
198	20240426	161800	439292330	9210	9210	9210	9210	0
199	20240426	161700	439292330	9210	9210	9210	9210	0
200	20240426	161600	439292330	9210	9210	9210	9210	0
201	20240426	161500	439292330	9210	9210	9210	9210	0
202	20240426	161400	439292330	9210	9210	9210	9210	0
203	20240426	161300	439292330	9210	9210	9210	9210	0
204	20240426	161200	439292330	9210	9210	9210	9210	0
205	20240426	161100	439292330	9210	9210	9210	9210	0
206	20240426	161000	439292330	9210	9210	9210	9210	0
207	20240426	160900	439292330	9210	9210	9210	9210	0
208	20240426	160800	439292330	9210	9210	9210	9210	0
209	20240426	160700	439292330	9210	9210	9210	9210	0
210	20240426	160600	439292330	9210	9210	9210	9210	0
211	20240426	160500	439292330	9210	9210	9210	9210	0
212	20240426	160400	439292330	9210	9210	9210	9210	1290
213	20240426	160300	439292330	9210	9210	9210	9210	0
214	20240426	160200	439292330	9210	9210	9210	9210	0
215	20240426	160100	439292330	9210	9210	9210	9210	0
216	20240426	160000	439292330	9210	9210	9210	9210	0
217	20240426	155900	439292330	9210	9210	9210	9210	0
218	20240426	155800	439292330	9210	9210	9210	9210	0
219	20240426	155700	439292330	9210	9210	9210	9210	0
220	20240426	155600	439292330	9210	9210	9210	9210	0
221	20240426	155500	439292330	9210	9210	9210	9210	0
222	20240426	155400	439292330	9210	9210	9210	9210	0
223	20240426	155300	439292330	9210	9210	9210	9210	0
224	20240426	155200	439292330	9210	9210	9210	9210	0
225	20240426	155100	439292330	9210	9210	9210	9210	0
226	20240426	155000	439292330	9210	9210	9210	9210	0
227	20240426	154900	439292330	9210	9210	9210	9210	0
228	20240426	154800	439292330	9210	9210	9210	9210	0
229	20240426	154700	439292330	9210	9210	9210	9210	0
230	20240426	154600	439292330	9210	9210	9210	9210	0
231	20240426	154500	439292330	9210	9210	9210	9210	0
232	20240426	154400	439292330	9210	9210	9210	9210	0
233	20240426	154300	439292330	9210	9210	9210	9210	0
234	20240426	154200	439292330	9210	9210	9210	9210	0
235	20240426	154100	439292330	9210	9210	9210	9210	0
236	20240426	154000	439292330	9210	9210	9210	9210	0
237	20240426	153900	439292330	9210	9210	9210	9210	0
238	20240426	153800	439292330	9210	9210	9210	9210	0
239	20240426	153700	439292330	9210	9210	9210	9210	0
240	20240426	153600	439292330	9210	9210	9210	9210	0
241	20240426	153500	439292330	9210	9210	9210	9210	0
242	20240426	153400	439292330	9210	9210	9210	9210	1290
243	20240426	153300	439292330	9210	9210	9210	9210	0
244	20240426	153200	439292330	9210	9210	9210	9210	0
245	20240426	153100	439292330	9210	9210	9210	9210	0
246	20240426	153000	439292330	9210	9210	9210	9210	1290
247	20240426	152900	427411430	9210	9210	9210	9210	0
248	20240426	152800	427411430	9210	9210	9210	9210	0
249	20240426	152700	427411430	9210	9210	9210	9210	0
250	20240426	152600	427411430	9210	9210	9210	9210	0
251	20240426	152500	427411430	9210	9210	9210	9210	0
252	20240426	152400	427411430	9210	9210	9210	9210	0
253	20240426	152300	427411430	9210	9210	9210	9210	0
254	20240426	152200	427411430	9210	9210	9210	9210	0
255	20240426	152100	427411430	9210	9210	9210	9210	0
256	20240426	152000	427411430	9210	9210	9210	9210	0
257	20240426	151900	427411430	9210	9190	9210	9190	131
258	20240426	151800	426205160	9210	9190	9210	9190	4
259	20240426	151700	426168370	9190	9200	9200	9190	373
260	20240426	151600	422736800	9190	9190	9190	9190	4
261	20240426	151500	422700040	9200	9200	9200	9190	61
262	20240426	151400	422138940	9220	9220	9230	9190	440
263	20240426	151300	418080510	9210	9210	9210	9210	0
264	20240426	151200	418080510	9210	9210	9210	9210	0
265	20240426	151100	418080510	9210	9210	9210	9210	0
266	20240426	151000	418080510	9210	9200	9210	9200	101
267	20240426	150900	417151300	9200	9210	9210	9200	234
268	20240426	150800	414998050	9230	9220	9230	9220	111
269	20240426	150700	413974620	9220	9200	9220	9200	170
270	20240426	150600	412408220	9220	9220	9220	9220	0
271	20240426	150500	412408220	9220	9220	9220	9220	50
272	20240426	150400	411947220	9200	9200	9200	9200	45
273	20240426	150300	411533220	9200	9240	9240	9200	30
274	20240426	150200	411256620	9230	9220	9230	9220	220
275	20240426	150100	409227160	9220	9220	9220	9220	0
276	20240426	150000	409227160	9220	9170	9220	9160	127
277	20240426	145900	408062540	9220	9220	9220	9220	20
278	20240426	145800	407878140	9160	9160	9160	9160	12
279	20240426	145700	407768220	9160	9200	9200	9160	775
280	20240426	145600	400666510	9190	9190	9190	9190	15
281	20240426	145500	400528660	9200	9200	9200	9200	3
282	20240426	145400	400501060	9190	9220	9220	9190	8
283	20240426	145300	400427330	9220	9220	9220	9220	0
284	20240426	145200	400427330	9220	9210	9220	9180	91
285	20240426	145100	399589120	9220	9220	9220	9220	102
286	20240426	145000	398648680	9220	9220	9220	9220	50
287	20240426	144900	398187680	9230	9230	9230	9230	9
288	20240426	144800	398104610	9160	9200	9200	9160	197
289	20240426	144700	396298800	9210	9230	9230	9210	34
290	20240426	144600	395985000	9230	9230	9230	9230	1
291	20240426	144500	395975770	9180	9180	9180	9180	0
292	20240426	144400	395975770	9180	9230	9230	9180	1309
293	20240426	144300	383944450	9230	9230	9230	9230	37
294	20240426	144200	383602940	9200	9210	9210	9200	96
295	20240426	144100	382719620	9210	9220	9220	9210	10
296	20240426	144000	382627510	9210	9210	9210	9210	4
297	20240426	143900	382590670	9210	9250	9250	9210	30
298	20240426	143800	382314130	9250	9230	9250	9200	110
299	20240426	143700	381300960	9250	9250	9250	9250	12
300	20240426	143600	381189960	9250	9250	9250	9250	0
301	20240426	143500	381189960	9250	9250	9250	9250	0
302	20240426	143400	381189960	9250	9250	9250	9250	0
303	20240426	143300	381189960	9250	9250	9250	9250	0
304	20240426	143200	381189960	9250	9250	9250	9250	0
305	20240426	143100	381189960	9250	9250	9250	9250	25
306	20240426	143000	380958710	9250	9250	9250	9250	40
307	20240426	142900	380588710	9250	9250	9250	9250	0
308	20240426	142800	380588710	9250	9250	9250	9250	0
309	20240426	142700	380588710	9250	9250	9250	9250	201
310	20240426	142600	378729460	9250	9250	9250	9250	100
311	20240426	142500	377804460	9250	9250	9250	9250	0
312	20240426	142400	377804460	9250	9250	9250	9250	0
313	20240426	142300	377804460	9250	9250	9250	9250	0
314	20240426	142200	377804460	9250	9250	9250	9250	50
315	20240426	142100	377341960	9250	9240	9250	9210	120
316	20240426	142000	376233290	9260	9260	9260	9260	0
317	20240426	141900	376233290	9260	9260	9260	9260	0
318	20240426	141800	376233290	9260	9260	9260	9260	50
319	20240426	141700	375770290	9260	9260	9260	9260	0
320	20240426	141600	375770290	9260	9260	9260	9260	10
321	20240426	141500	375677690	9260	9260	9260	9260	0
322	20240426	141400	375677690	9260	9260	9260	9260	105
323	20240426	141300	374705390	9250	9250	9250	9250	0
324	20240426	141200	374705390	9250	9250	9250	9250	21
325	20240426	141100	374511140	9260	9260	9260	9260	93
326	20240426	141000	373649960	9260	9260	9260	9260	24
327	20240426	140900	373427720	9250	9260	9260	9250	22
328	20240426	140800	373224100	9260	9250	9260	9250	7
329	20240426	140700	373159290	9250	9250	9250	9250	139
330	20240426	140600	371873540	9240	9240	9240	9240	17
331	20240426	140500	371716460	9230	9240	9240	9230	72
332	20240426	140400	371051190	9230	9230	9230	9230	12
333	20240426	140300	370940430	9230	9230	9230	9230	20
334	20240426	140200	370755830	9230	9230	9230	9230	0
335	20240426	140100	370755830	9230	9230	9230	9230	15
336	20240426	140000	370617380	9230	9230	9230	9230	101
337	20240426	135900	369685150	9230	9230	9230	9230	0
338	20240426	135800	369685150	9230	9230	9230	9230	0
339	20240426	135700	369685150	9230	9230	9230	9230	0
340	20240426	135600	369685150	9230	9230	9230	9230	109
341	20240426	135500	368679080	9240	9240	9240	9240	0
342	20240426	135400	368679080	9240	9240	9240	9240	0
343	20240426	135300	368679080	9240	9240	9240	9240	4
344	20240426	135200	368642120	9230	9210	9230	9210	332
345	20240426	135100	365578260	9210	9190	9210	9190	150
346	20240426	135000	364196870	9190	9190	9190	9190	0
347	20240426	134900	364196870	9190	9190	9190	9190	0
348	20240426	134800	364196870	9190	9170	9190	9170	256
349	20240426	134700	361845320	9170	9160	9170	9160	306
350	20240426	134600	359042330	9150	9150	9150	9150	0
351	20240426	134500	359042330	9150	9150	9150	9150	0
352	20240426	134400	359042330	9150	9150	9150	9150	0
353	20240426	134300	359042330	9150	9150	9150	9150	0
354	20240426	134200	359042330	9150	9150	9150	9150	0
355	20240426	134100	359042330	9150	9150	9150	9150	0
356	20240426	134000	359042330	9150	9150	9150	9150	68
357	20240426	133900	358420130	9150	9150	9150	9150	0
358	20240426	133800	358420130	9150	9150	9150	9150	0
359	20240426	133700	358420130	9150	9150	9150	9150	0
360	20240426	133600	358420130	9150	9150	9150	9150	0
361	20240426	133500	358420130	9150	9150	9150	9150	0
362	20240426	133400	358420130	9150	9180	9180	9150	16
363	20240426	133300	358273490	9180	9180	9180	9180	62
364	20240426	133200	357704330	9140	9140	9140	9140	0
365	20240426	133100	357704330	9140	9150	9150	9140	400
366	20240426	133000	354046260	9150	9150	9150	9150	3
367	20240426	132900	354018810	9150	9170	9170	9140	1015
368	20240426	132800	344725990	9170	9170	9170	9170	0
369	20240426	132700	344725990	9170	9170	9170	9170	87
370	20240426	132600	343928200	9180	9180	9180	9180	0
371	20240426	132500	343928200	9180	9180	9180	9180	134
372	20240426	132400	342698080	9180	9180	9180	9180	201
373	20240426	132300	340852900	9180	9180	9180	9180	370
374	20240426	132200	337456300	9180	9190	9190	9180	724
375	20240426	132100	330804960	9190	9190	9190	9190	0
376	20240426	132000	330804960	9190	9200	9200	9190	129
377	20240426	131900	329618300	9200	9200	9200	9200	0
378	20240426	131800	329618300	9200	9200	9200	9200	0
379	20240426	131700	329618300	9200	9200	9200	9200	5
380	20240426	131600	329572300	9200	9200	9200	9200	0
381	20240426	131500	329572300	9200	9200	9200	9200	14
382	20240426	131400	329443500	9210	9200	9210	9200	7
383	20240426	131300	329379050	9190	9190	9190	9190	1
384	20240426	131200	329369860	9190	9190	9190	9190	0
385	20240426	131100	329369860	9190	9190	9190	9190	0
386	20240426	131000	329369860	9190	9180	9190	9180	2
387	20240426	130900	329351490	9190	9180	9190	9180	17
388	20240426	130800	329195300	9190	9190	9190	9190	0
389	20240426	130700	329195300	9190	9190	9190	9190	0
390	20240426	130600	329195300	9190	9190	9190	9190	291
391	20240426	130500	326521010	9190	9210	9210	9190	110
392	20240426	130400	325509200	9210	9210	9210	9210	0
393	20240426	130300	325509200	9210	9210	9210	9210	50
394	20240426	130200	325048700	9210	9210	9210	9210	1
395	20240426	130100	325039490	9210	9210	9210	9210	1
396	20240426	130000	325030280	9190	9190	9190	9190	0
397	20240426	125900	325030280	9190	9190	9190	9190	0
398	20240426	125800	325030280	9190	9190	9190	9190	183
399	20240426	125700	323348510	9200	9200	9200	9200	0
400	20240426	125600	323348510	9200	9200	9200	9200	0
401	20240426	125500	323348510	9200	9200	9200	9200	0
402	20240426	125400	323348510	9200	9200	9200	9200	0
403	20240426	125300	323348510	9200	9200	9200	9200	0
404	20240426	125200	323348510	9200	9200	9200	9200	0
405	20240426	125100	323348510	9200	9200	9200	9200	0
406	20240426	125000	323348510	9200	9200	9200	9200	0
407	20240426	124900	323348510	9200	9200	9200	9200	5
408	20240426	124800	323302510	9190	9190	9190	9190	0
409	20240426	124700	323302510	9190	9200	9200	9190	10
410	20240426	124600	323210600	9190	9190	9190	9190	0
411	20240426	124500	323210600	9190	9190	9190	9190	0
412	20240426	124400	323210600	9190	9190	9190	9190	0
413	20240426	124300	323210600	9190	9190	9190	9190	0
414	20240426	124200	323210600	9190	9190	9190	9190	0
415	20240426	124100	323210600	9190	9190	9190	9190	10
416	20240426	124000	323118700	9190	9190	9190	9190	0
417	20240426	123900	323118700	9190	9190	9190	9190	0
418	20240426	123800	323118700	9190	9190	9190	9190	1
419	20240426	123700	323109510	9190	9190	9190	9190	44
420	20240426	123600	322705150	9190	9190	9190	9190	0
421	20240426	123500	322705150	9190	9190	9190	9190	214
422	20240426	123400	320738490	9200	9200	9200	9200	18
423	20240426	123300	320572890	9220	9220	9220	9220	5
424	20240426	123200	320526790	9200	9220	9220	9200	17
425	20240426	123100	320370170	9220	9220	9220	9220	0
426	20240426	123000	320370170	9220	9220	9220	9220	0
427	20240426	122900	320370170	9220	9220	9220	9220	0
428	20240426	122800	320370170	9220	9220	9220	9220	0
429	20240426	122700	320370170	9220	9200	9220	9190	11
430	20240426	122600	320269040	9230	9230	9230	9230	0
431	20240426	122500	320269040	9230	9230	9230	9230	0
432	20240426	122400	320269040	9230	9230	9230	9230	1
433	20240426	122300	320259810	9190	9190	9190	9190	155
434	20240426	122200	318835360	9190	9200	9200	9190	17
435	20240426	122100	318679120	9200	9200	9200	9200	0
436	20240426	122000	318679120	9200	9200	9200	9200	0
437	20240426	121900	318679120	9200	9200	9200	9200	0
438	20240426	121800	318679120	9200	9200	9200	9200	100
439	20240426	121700	317759120	9200	9200	9200	9200	0
440	20240426	121600	317759120	9200	9200	9200	9200	0
441	20240426	121500	317759120	9200	9200	9200	9200	2
442	20240426	121400	317740720	9230	9230	9230	9230	0
443	20240426	121300	317740720	9230	9230	9230	9230	0
444	20240426	121200	317740720	9230	9230	9230	9230	0
445	20240426	121100	317740720	9230	9200	9230	9200	2
446	20240426	121000	317722290	9230	9190	9230	9190	4
447	20240426	120900	317685410	9190	9200	9200	9190	79
448	20240426	120800	316958710	9200	9200	9200	9200	0
449	20240426	120700	316958710	9200	9200	9200	9200	30
450	20240426	120600	316682710	9200	9200	9200	9200	0
451	20240426	120500	316682710	9200	9200	9200	9200	0
452	20240426	120400	316682710	9200	9200	9200	9200	0
453	20240426	120300	316682710	9200	9200	9200	9200	0
454	20240426	120200	316682710	9200	9200	9200	9200	0
455	20240426	120100	316682710	9200	9200	9200	9200	0
456	20240426	120000	316682710	9200	9200	9200	9200	4
457	20240426	115900	316645910	9200	9200	9200	9200	0
458	20240426	115800	316645910	9200	9200	9200	9200	0
459	20240426	115700	316645910	9200	9200	9200	9200	0
460	20240426	115600	316645910	9200	9200	9200	9200	0
461	20240426	115500	316645910	9200	9200	9200	9200	0
462	20240426	115400	316645910	9200	9200	9200	9200	0
463	20240426	115300	316645910	9200	9200	9200	9200	0
464	20240426	115200	316645910	9200	9190	9200	9190	55
465	20240426	115100	316140040	9200	9210	9210	9200	666
466	20240426	115000	310012570	9200	9200	9200	9200	0
467	20240426	114900	310012570	9200	9200	9200	9200	0
468	20240426	114800	310012570	9200	9200	9200	9200	0
469	20240426	114700	310012570	9200	9200	9200	9200	107
470	20240426	114600	309028170	9200	9210	9210	9200	196
471	20240426	114500	307223110	9210	9210	9210	9210	0
472	20240426	114400	307223110	9210	9210	9210	9210	0
473	20240426	114300	307223110	9210	9210	9210	9210	0
474	20240426	114200	307223110	9210	9210	9210	9210	1
475	20240426	114100	307213900	9250	9250	9250	9250	0
476	20240426	114000	307213900	9250	9250	9250	9250	0
477	20240426	113900	307213900	9250	9250	9250	9250	1
478	20240426	113800	307204650	9220	9220	9220	9220	0
479	20240426	113700	307204650	9220	9220	9220	9220	0
480	20240426	113600	307204650	9220	9230	9230	9220	50
481	20240426	113500	306743590	9250	9250	9250	9250	100
482	20240426	113400	305818590	9250	9250	9250	9250	0
483	20240426	113300	305818590	9250	9240	9250	9240	1663
484	20240426	113200	290438900	9240	9240	9240	9240	10
485	20240426	113100	290346500	9230	9230	9230	9230	3
486	20240426	113000	290318810	9240	9240	9240	9240	1
487	20240426	112900	290309570	9240	9240	9240	9240	0
488	20240426	112800	290309570	9240	9240	9240	9240	12
489	20240426	112700	290198690	9230	9230	9230	9230	1
490	20240426	112600	290189460	9240	9240	9240	9240	0
491	20240426	112500	290189460	9240	9220	9240	9220	110
492	20240426	112400	289174170	9210	9210	9210	9210	0
493	20240426	112300	289174170	9210	9210	9210	9210	0
494	20240426	112200	289174170	9210	9210	9210	9210	0
495	20240426	112100	289174170	9210	9210	9210	9210	1
496	20240426	112000	289164960	9210	9210	9210	9210	0
497	20240426	111900	289164960	9210	9210	9210	9210	0
498	20240426	111800	289164960	9210	9210	9210	9210	0
499	20240426	111700	289164960	9210	9210	9210	9210	139
500	20240426	111600	287884770	9210	9210	9210	9210	1
501	20240426	111500	287875560	9210	9210	9210	9210	99
502	20240426	111400	286963770	9210	9200	9210	9200	35
503	20240426	111300	286641460	9210	9210	9210	9210	150
504	20240426	111200	285259960	9210	9220	9220	9210	67
505	20240426	111100	284642790	9230	9230	9230	9230	0
506	20240426	111000	284642790	9230	9230	9230	9230	25
507	20240426	110900	284412040	9230	9240	9240	9230	153
508	20240426	110800	282998750	9250	9250	9250	9250	5
509	20240426	110700	282952500	9240	9240	9240	9240	41
510	20240426	110600	282573660	9240	9240	9240	9240	99
511	20240426	110500	281658900	9240	9240	9240	9240	2
512	20240426	110400	281640420	9240	9260	9260	9240	3
513	20240426	110300	281612660	9250	9250	9250	9250	0
514	20240426	110200	281612660	9250	9260	9260	9250	117
515	20240426	110100	280529820	9270	9270	9270	9270	44
516	20240426	110000	280121940	9260	9270	9270	9260	67
517	20240426	105900	279501040	9300	9280	9300	9280	1160
518	20240426	105800	268720200	9280	9280	9280	9280	0
519	20240426	105700	268720200	9280	9280	9280	9280	326
520	20240426	105600	265694920	9280	9260	9280	9200	379
521	20240426	105500	262182600	9270	9270	9270	9270	2
522	20240426	105400	262164060	9270	9270	9270	9270	21
523	20240426	105300	261969390	9260	9240	9260	9240	870
524	20240426	105200	253920330	9240	9220	9240	9220	686
525	20240426	105100	247584420	9240	9240	9240	9240	0
526	20240426	105000	247584420	9240	9240	9240	9240	0
527	20240426	104900	247584420	9240	9240	9240	9240	0
528	20240426	104800	247584420	9240	9230	9240	9230	108
529	20240426	104700	246586600	9240	9240	9240	9240	0
530	20240426	104600	246586600	9240	9240	9240	9240	0
531	20240426	104500	246586600	9240	9240	9240	9240	180
532	20240426	104400	244923400	9250	9250	9250	9250	1074
533	20240426	104300	234988900	9250	9240	9250	9240	931
534	20240426	104200	226378290	9180	9180	9180	9180	0
535	20240426	104100	226378290	9180	9180	9180	9180	2236
536	20240426	104000	205851810	9180	9180	9180	9180	0
537	20240426	103900	205851810	9180	9190	9190	9180	50
538	20240426	103800	205392720	9190	9240	9240	9190	25
539	20240426	103700	205162020	9220	9220	9220	9220	0
540	20240426	103600	205162020	9220	9210	9220	9210	323
541	20240426	103500	202184960	9180	9180	9180	9180	47
542	20240426	103400	201753500	9190	9190	9190	9190	0
543	20240426	103300	201753500	9190	9190	9190	9190	32
544	20240426	103200	201459420	9210	9210	9210	9210	0
545	20240426	103100	201459420	9210	9210	9210	9210	20
546	20240426	103000	201275220	9210	9210	9210	9210	1
547	20240426	102900	201266010	9190	9190	9190	9190	49
548	20240426	102800	200815700	9200	9200	9200	9200	0
549	20240426	102700	200815700	9200	9190	9200	9190	41
550	20240426	102600	200438900	9200	9200	9200	9200	20
551	20240426	102500	200254900	9190	9200	9200	9190	674
552	20240426	102400	194055600	9240	9240	9240	9240	0
553	20240426	102300	194055600	9240	9240	9240	9240	0
554	20240426	102200	194055600	9240	9240	9240	9240	0
555	20240426	102100	194055600	9240	9240	9240	9240	0
556	20240426	102000	194055600	9240	9250	9250	9240	1195
557	20240426	101900	183009680	9260	9260	9260	9260	101
558	20240426	101800	182074420	9250	9240	9250	9240	709
559	20240426	101700	175518810	9240	9180	9240	9180	45
560	20240426	101600	175103280	9250	9200	9250	9200	139
561	20240426	101500	173822670	9200	9200	9200	9200	91
562	20240426	101400	172985470	9220	9240	9240	9220	264
563	20240426	101300	170550910	9250	9270	9270	9250	115
564	20240426	101200	169486020	9270	9260	9270	9260	301
565	20240426	101100	166698750	9260	9240	9280	9240	2600
566	20240426	101000	142638040	9240	9180	9240	9180	1768
567	20240426	100900	126357540	9150	9150	9150	9150	1
568	20240426	100800	126348390	9150	9150	9150	9150	5
569	20240426	100700	126302640	9160	9180	9180	9160	131
570	20240426	100600	125102580	9190	9170	9190	9160	86
571	20240426	100500	124314600	9200	9200	9200	9200	0
572	20240426	100400	124314600	9200	9200	9200	9200	10
573	20240426	100300	124222600	9160	9170	9170	9160	97
574	20240426	100200	123333630	9170	9170	9170	9170	50
575	20240426	100100	122875130	9170	9170	9170	9170	26
576	20240426	100000	122636710	9160	9160	9160	9160	130
577	20240426	095900	121445910	9170	9170	9170	9170	11
578	20240426	095800	121345040	9210	9210	9210	9210	10
579	20240426	095700	121252940	9210	9210	9210	9210	10
580	20240426	095600	121160840	9210	9170	9210	9160	102
581	20240426	095500	120226340	9160	9160	9160	9160	0
582	20240426	095400	120226340	9160	9160	9160	9160	0
583	20240426	095300	120226340	9160	9170	9170	9160	192
584	20240426	095200	118466900	9170	9180	9180	9170	288
585	20240426	095100	115825300	9180	9180	9180	9180	345
586	20240426	095000	112658200	9180	9180	9180	9180	50
587	20240426	094900	112199200	9180	9180	9180	9180	16
588	20240426	094800	112052320	9170	9170	9170	9170	13
589	20240426	094700	111933110	9170	9220	9230	9170	1153
590	20240426	094600	101322050	9220	9180	9220	9180	2705
591	20240426	094500	76424840	9190	9180	9190	9180	259
592	20240426	094400	74045250	9170	9140	9170	9140	634
593	20240426	094300	68239050	9140	9140	9140	9140	10
594	20240426	094200	68147650	9130	9120	9130	9120	202
595	20240426	094100	66304350	9110	9110	9110	9110	0
596	20240426	094000	66304350	9110	9110	9110	9110	0
597	20240426	093900	66304350	9110	9110	9110	9110	0
598	20240426	093800	66304350	9110	9110	9110	9110	0
599	20240426	093700	66304350	9110	9110	9110	9110	3
600	20240426	093600	66277020	9100	9120	9120	9100	400
601	20240426	093500	62633910	9120	9120	9120	9120	0
602	20240426	093400	62633910	9120	9100	9120	9100	637
603	20240426	093300	56829730	9100	9090	9100	9090	730
604	20240426	093200	50191480	9090	9090	9090	9090	60
605	20240426	093100	49646080	9090	9080	9090	9080	473
606	20240426	093000	45346650	9080	9080	9080	9080	283
607	20240426	092900	42777010	9090	9090	9090	9090	11
608	20240426	092800	42677020	9120	9120	9120	9120	0
609	20240426	092700	42677020	9120	9120	9120	9120	0
610	20240426	092600	42677020	9120	9120	9120	9120	0
611	20240426	092500	42677020	9120	9110	9120	9110	200
612	20240426	092400	40853030	9120	9120	9120	9120	0
613	20240426	092300	40853030	9120	9090	9120	9090	446
614	20240426	092200	36797240	9090	9090	9090	9090	0
615	20240426	092100	36797240	9090	9090	9090	9090	0
616	20240426	092000	36797240	9090	9090	9090	9090	206
617	20240426	091900	34924700	9090	9090	9090	9090	727
618	20240426	091800	28316270	9100	9100	9100	9100	40
619	20240426	091700	27952270	9110	9140	9140	9110	14
620	20240426	091600	27824460	9140	9140	9140	9140	2
621	20240426	091500	27806180	9140	9110	9140	9110	43
622	20240426	091400	27413280	9110	9090	9110	9090	347
623	20240426	091300	24257590	9090	9100	9100	9090	99
624	20240426	091200	23357320	9110	9110	9110	9110	28
625	20240426	091100	23102240	9110	9110	9110	9110	95
626	20240426	091000	22236790	9110	9100	9110	9100	177
627	20240426	090900	20624700	9110	9120	9120	9110	404
628	20240426	090800	16943510	9130	9140	9140	9130	126
629	20240426	090700	15792880	9150	9150	9150	9150	0
630	20240426	090600	15792880	9150	9150	9150	9150	1
631	20240426	090500	15783730	9150	9160	9160	9150	174
632	20240426	090400	14190770	9170	9150	9180	9150	849
633	20240426	090300	6409470	9120	9120	9120	9120	0
634	20240426	090200	6409470	9120	9110	9120	9110	425
635	20240426	090100	2536470	9120	9090	9120	9070	101
636	20240426	090000	1620290	9120	9110	9120	9090	178