KissMeData/053260/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	193500	320932400	5060	5060	5060	5060	650
3	20240426	193400	320932400	5060	5060	5060	5060	0
4	20240426	193300	320932400	5060	5060	5060	5060	0
5	20240426	193200	320932400	5060	5060	5060	5060	0
6	20240426	193100	320932400	5060	5060	5060	5060	0
7	20240426	193000	320932400	5060	5060	5060	5060	0
8	20240426	192900	320932400	5060	5060	5060	5060	0
9	20240426	192800	320932400	5060	5060	5060	5060	0
10	20240426	192700	320932400	5060	5060	5060	5060	0
11	20240426	192600	320932400	5060	5060	5060	5060	0
12	20240426	192500	320932400	5060	5060	5060	5060	0
13	20240426	192400	320932400	5060	5060	5060	5060	0
14	20240426	192300	320932400	5060	5060	5060	5060	0
15	20240426	192200	320932400	5060	5060	5060	5060	0
16	20240426	192100	320932400	5060	5060	5060	5060	0
17	20240426	192000	320932400	5060	5060	5060	5060	0
18	20240426	191900	320932400	5060	5060	5060	5060	0
19	20240426	191800	320932400	5060	5060	5060	5060	0
20	20240426	191700	320932400	5060	5060	5060	5060	0
21	20240426	191600	320932400	5060	5060	5060	5060	0
22	20240426	191500	320932400	5060	5060	5060	5060	0
23	20240426	191400	320932400	5060	5060	5060	5060	0
24	20240426	191300	320932400	5060	5060	5060	5060	0
25	20240426	191200	320932400	5060	5060	5060	5060	0
26	20240426	191100	320932400	5060	5060	5060	5060	0
27	20240426	191000	320932400	5060	5060	5060	5060	0
28	20240426	190900	320932400	5060	5060	5060	5060	0
29	20240426	190800	320932400	5060	5060	5060	5060	0
30	20240426	190700	320932400	5060	5060	5060	5060	0
31	20240426	190600	320932400	5060	5060	5060	5060	0
32	20240426	190500	320932400	5060	5060	5060	5060	650
33	20240426	190400	320932400	5060	5060	5060	5060	0
34	20240426	190300	320932400	5060	5060	5060	5060	0
35	20240426	190200	320932400	5060	5060	5060	5060	0
36	20240426	190100	320932400	5060	5060	5060	5060	0
37	20240426	190000	320932400	5060	5060	5060	5060	0
38	20240426	185900	320932400	5060	5060	5060	5060	0
39	20240426	185800	320932400	5060	5060	5060	5060	0
40	20240426	185700	320932400	5060	5060	5060	5060	0
41	20240426	185600	320932400	5060	5060	5060	5060	0
42	20240426	185500	320932400	5060	5060	5060	5060	0
43	20240426	185400	320932400	5060	5060	5060	5060	0
44	20240426	185300	320932400	5060	5060	5060	5060	0
45	20240426	185200	320932400	5060	5060	5060	5060	0
46	20240426	185100	320932400	5060	5060	5060	5060	0
47	20240426	185000	320932400	5060	5060	5060	5060	0
48	20240426	184900	320932400	5060	5060	5060	5060	0
49	20240426	184800	320932400	5060	5060	5060	5060	0
50	20240426	184700	320932400	5060	5060	5060	5060	0
51	20240426	184600	320932400	5060	5060	5060	5060	0
52	20240426	184500	320932400	5060	5060	5060	5060	0
53	20240426	184400	320932400	5060	5060	5060	5060	0
54	20240426	184300	320932400	5060	5060	5060	5060	0
55	20240426	184200	320932400	5060	5060	5060	5060	0
56	20240426	184100	320932400	5060	5060	5060	5060	0
57	20240426	184000	320932400	5060	5060	5060	5060	0
58	20240426	183900	320932400	5060	5060	5060	5060	0
59	20240426	183800	320932400	5060	5060	5060	5060	0
60	20240426	183700	320932400	5060	5060	5060	5060	0
61	20240426	183600	320932400	5060	5060	5060	5060	0
62	20240426	183500	320932400	5060	5060	5060	5060	650
63	20240426	183400	320932400	5060	5060	5060	5060	0
64	20240426	183300	320932400	5060	5060	5060	5060	0
65	20240426	183200	320932400	5060	5060	5060	5060	0
66	20240426	183100	320932400	5060	5060	5060	5060	0
67	20240426	183000	320932400	5060	5060	5060	5060	0
68	20240426	182900	320932400	5060	5060	5060	5060	0
69	20240426	182800	320932400	5060	5060	5060	5060	0
70	20240426	182700	320932400	5060	5060	5060	5060	0
71	20240426	182600	320932400	5060	5060	5060	5060	0
72	20240426	182500	320932400	5060	5060	5060	5060	0
73	20240426	182400	320932400	5060	5060	5060	5060	0
74	20240426	182300	320932400	5060	5060	5060	5060	0
75	20240426	182200	320932400	5060	5060	5060	5060	0
76	20240426	182100	320932400	5060	5060	5060	5060	0
77	20240426	182000	320932400	5060	5060	5060	5060	0
78	20240426	181900	320932400	5060	5060	5060	5060	0
79	20240426	181800	320932400	5060	5060	5060	5060	0
80	20240426	181700	320932400	5060	5060	5060	5060	0
81	20240426	181600	320932400	5060	5060	5060	5060	0
82	20240426	181500	320932400	5060	5060	5060	5060	0
83	20240426	181400	320932400	5060	5060	5060	5060	0
84	20240426	181300	320932400	5060	5060	5060	5060	0
85	20240426	181200	320932400	5060	5060	5060	5060	0
86	20240426	181100	320932400	5060	5060	5060	5060	0
87	20240426	181000	320932400	5060	5060	5060	5060	0
88	20240426	180900	320932400	5060	5060	5060	5060	0
89	20240426	180800	320932400	5060	5060	5060	5060	0
90	20240426	180700	320932400	5060	5060	5060	5060	0
91	20240426	180600	320932400	5060	5060	5060	5060	0
92	20240426	180500	320932400	5060	5060	5060	5060	650
93	20240426	180400	320932400	5060	5060	5060	5060	0
94	20240426	180300	320932400	5060	5060	5060	5060	0
95	20240426	180200	320932400	5060	5060	5060	5060	0
96	20240426	180100	320932400	5060	5060	5060	5060	0
97	20240426	180000	320932400	5060	5060	5060	5060	0
98	20240426	175900	320932400	5060	5060	5060	5060	0
99	20240426	175800	320932400	5060	5060	5060	5060	0
100	20240426	175700	320932400	5060	5060	5060	5060	0
101	20240426	175600	320932400	5060	5060	5060	5060	0
102	20240426	175500	320932400	5060	5060	5060	5060	0
103	20240426	175400	320932400	5060	5060	5060	5060	0
104	20240426	175300	320932400	5060	5060	5060	5060	0
105	20240426	175200	320932400	5060	5060	5060	5060	0
106	20240426	175100	320932400	5060	5060	5060	5060	0
107	20240426	175000	320932400	5060	5060	5060	5060	0
108	20240426	174900	320932400	5060	5060	5060	5060	0
109	20240426	174800	320932400	5060	5060	5060	5060	0
110	20240426	174700	320932400	5060	5060	5060	5060	0
111	20240426	174600	320932400	5060	5060	5060	5060	0
112	20240426	174500	320932400	5060	5060	5060	5060	0
113	20240426	174400	320932400	5060	5060	5060	5060	0
114	20240426	174300	320932400	5060	5060	5060	5060	0
115	20240426	174200	320932400	5060	5060	5060	5060	0
116	20240426	174100	320932400	5060	5060	5060	5060	0
117	20240426	174000	320932400	5060	5060	5060	5060	0
118	20240426	173900	320932400	5060	5060	5060	5060	0
119	20240426	173800	320932400	5060	5060	5060	5060	0
120	20240426	173700	320932400	5060	5060	5060	5060	0
121	20240426	173600	320932400	5060	5060	5060	5060	0
122	20240426	173500	320932400	5060	5060	5060	5060	650
123	20240426	173400	320932400	5060	5060	5060	5060	0
124	20240426	173300	320932400	5060	5060	5060	5060	0
125	20240426	173200	320932400	5060	5060	5060	5060	0
126	20240426	173100	320932400	5060	5060	5060	5060	0
127	20240426	173000	320932400	5060	5060	5060	5060	0
128	20240426	172900	320932400	5060	5060	5060	5060	0
129	20240426	172800	320932400	5060	5060	5060	5060	0
130	20240426	172700	320932400	5060	5060	5060	5060	0
131	20240426	172600	320932400	5060	5060	5060	5060	0
132	20240426	172500	320932400	5060	5060	5060	5060	0
133	20240426	172400	320932400	5060	5060	5060	5060	0
134	20240426	172300	320932400	5060	5060	5060	5060	0
135	20240426	172200	320932400	5060	5060	5060	5060	0
136	20240426	172100	320932400	5060	5060	5060	5060	0
137	20240426	172000	320932400	5060	5060	5060	5060	0
138	20240426	171900	320932400	5060	5060	5060	5060	0
139	20240426	171800	320932400	5060	5060	5060	5060	0
140	20240426	171700	320932400	5060	5060	5060	5060	0
141	20240426	171600	320932400	5060	5060	5060	5060	0
142	20240426	171500	320932400	5060	5060	5060	5060	0
143	20240426	171400	320932400	5060	5060	5060	5060	0
144	20240426	171300	320932400	5060	5060	5060	5060	0
145	20240426	171200	320932400	5060	5060	5060	5060	0
146	20240426	171100	320932400	5060	5060	5060	5060	0
147	20240426	171000	320932400	5060	5060	5060	5060	0
148	20240426	170900	320932400	5060	5060	5060	5060	0
149	20240426	170800	320932400	5060	5060	5060	5060	0
150	20240426	170700	320932400	5060	5060	5060	5060	0
151	20240426	170600	320932400	5060	5060	5060	5060	0
152	20240426	170500	320932400	5060	5060	5060	5060	650
153	20240426	170400	320932400	5060	5060	5060	5060	0
154	20240426	170300	320932400	5060	5060	5060	5060	0
155	20240426	170200	320932400	5060	5060	5060	5060	0
156	20240426	170100	320932400	5060	5060	5060	5060	0
157	20240426	170000	320932400	5060	5060	5060	5060	0
158	20240426	165900	320932400	5060	5060	5060	5060	0
159	20240426	165800	320932400	5060	5060	5060	5060	0
160	20240426	165700	320932400	5060	5060	5060	5060	0
161	20240426	165600	320932400	5060	5060	5060	5060	0
162	20240426	165500	320932400	5060	5060	5060	5060	0
163	20240426	165400	320932400	5060	5060	5060	5060	0
164	20240426	165300	320932400	5060	5060	5060	5060	0
165	20240426	165200	320932400	5060	5060	5060	5060	0
166	20240426	165100	320932400	5060	5060	5060	5060	0
167	20240426	165000	320932400	5060	5060	5060	5060	0
168	20240426	164900	320932400	5060	5060	5060	5060	0
169	20240426	164800	320932400	5060	5060	5060	5060	0
170	20240426	164700	320932400	5060	5060	5060	5060	0
171	20240426	164600	320932400	5060	5060	5060	5060	0
172	20240426	164500	320932400	5060	5060	5060	5060	0
173	20240426	164400	320932400	5060	5060	5060	5060	0
174	20240426	164300	320932400	5060	5060	5060	5060	0
175	20240426	164200	320932400	5060	5060	5060	5060	0
176	20240426	164100	320932400	5060	5060	5060	5060	0
177	20240426	164000	320932400	5060	5060	5060	5060	0
178	20240426	163900	320932400	5060	5060	5060	5060	0
179	20240426	163800	320932400	5060	5060	5060	5060	0
180	20240426	163700	320932400	5060	5060	5060	5060	0
181	20240426	163600	320932400	5060	5060	5060	5060	0
182	20240426	163500	320932400	5060	5060	5060	5060	650
183	20240426	163400	320932400	5060	5060	5060	5060	0
184	20240426	163300	320932400	5060	5060	5060	5060	0
185	20240426	163200	320932400	5060	5060	5060	5060	0
186	20240426	163100	320932400	5060	5060	5060	5060	0
187	20240426	163000	320932400	5060	5060	5060	5060	0
188	20240426	162900	320932400	5060	5060	5060	5060	0
189	20240426	162800	320932400	5060	5060	5060	5060	0
190	20240426	162700	320932400	5060	5060	5060	5060	0
191	20240426	162600	320932400	5060	5060	5060	5060	0
192	20240426	162500	320932400	5060	5060	5060	5060	0
193	20240426	162400	320932400	5060	5060	5060	5060	0
194	20240426	162300	320932400	5060	5060	5060	5060	0
195	20240426	162200	320932400	5060	5060	5060	5060	0
196	20240426	162100	320932400	5060	5060	5060	5060	0
197	20240426	162000	320932400	5060	5060	5060	5060	0
198	20240426	161900	320932400	5060	5060	5060	5060	0
199	20240426	161800	320932400	5060	5060	5060	5060	0
200	20240426	161700	320932400	5060	5060	5060	5060	0
201	20240426	161600	320932400	5060	5060	5060	5060	0
202	20240426	161500	320932400	5060	5060	5060	5060	0
203	20240426	161400	320932400	5060	5060	5060	5060	0
204	20240426	161300	320932400	5060	5060	5060	5060	0
205	20240426	161200	320932400	5060	5060	5060	5060	0
206	20240426	161100	320932400	5060	5060	5060	5060	0
207	20240426	161000	320932400	5060	5060	5060	5060	0
208	20240426	160900	320932400	5060	5060	5060	5060	0
209	20240426	160800	320932400	5060	5060	5060	5060	0
210	20240426	160700	320932400	5060	5060	5060	5060	0
211	20240426	160600	320932400	5060	5060	5060	5060	0
212	20240426	160500	320932400	5060	5060	5060	5060	650
213	20240426	160400	320932400	5060	5060	5060	5060	0
214	20240426	160300	320932400	5060	5060	5060	5060	0
215	20240426	160200	320932400	5060	5060	5060	5060	0
216	20240426	160100	320932400	5060	5060	5060	5060	0
217	20240426	160000	320932400	5060	5060	5060	5060	0
218	20240426	155900	320932400	5060	5060	5060	5060	0
219	20240426	155800	320932400	5060	5060	5060	5060	0
220	20240426	155700	320932400	5060	5060	5060	5060	0
221	20240426	155600	320932400	5060	5060	5060	5060	0
222	20240426	155500	320932400	5060	5060	5060	5060	0
223	20240426	155400	320932400	5060	5060	5060	5060	0
224	20240426	155300	320932400	5060	5060	5060	5060	0
225	20240426	155200	320932400	5060	5060	5060	5060	0
226	20240426	155100	320932400	5060	5060	5060	5060	0
227	20240426	155000	320932400	5060	5060	5060	5060	0
228	20240426	154900	320932400	5060	5060	5060	5060	0
229	20240426	154800	320932400	5060	5060	5060	5060	0
230	20240426	154700	320932400	5060	5060	5060	5060	0
231	20240426	154600	320932400	5060	5060	5060	5060	0
232	20240426	154500	320932400	5060	5060	5060	5060	0
233	20240426	154400	320932400	5060	5060	5060	5060	0
234	20240426	154300	320932400	5060	5060	5060	5060	0
235	20240426	154200	320932400	5060	5060	5060	5060	0
236	20240426	154100	320932400	5060	5060	5060	5060	0
237	20240426	154000	320932400	5060	5060	5060	5060	0
238	20240426	153900	320932400	5060	5060	5060	5060	0
239	20240426	153800	320932400	5060	5060	5060	5060	0
240	20240426	153700	320932400	5060	5060	5060	5060	0
241	20240426	153600	320932400	5060	5060	5060	5060	0
242	20240426	153500	320932400	5060	5060	5060	5060	650
243	20240426	153400	320932400	5060	5060	5060	5060	0
244	20240426	153300	320932400	5060	5060	5060	5060	0
245	20240426	153200	320932400	5060	5060	5060	5060	0
246	20240426	153100	320932400	5060	5060	5060	5060	0
247	20240426	153000	320932400	5060	5060	5060	5060	650
248	20240426	152900	317643400	5100	5100	5100	5100	0
249	20240426	152800	317643400	5100	5100	5100	5100	0
250	20240426	152700	317643400	5100	5100	5100	5100	0
251	20240426	152600	317643400	5100	5100	5100	5100	0
252	20240426	152500	317643400	5100	5100	5100	5100	0
253	20240426	152400	317643400	5100	5100	5100	5100	0
254	20240426	152300	317643400	5100	5100	5100	5100	0
255	20240426	152200	317643400	5100	5100	5100	5100	0
256	20240426	152100	317643400	5100	5100	5100	5100	0
257	20240426	152000	317643400	5100	5100	5100	5100	0
258	20240426	151900	317643400	5100	5090	5100	5060	107
259	20240426	151800	317100730	5100	5110	5110	5100	2
260	20240426	151700	317090520	5120	5090	5120	5070	3413
261	20240426	151600	299772600	5120	5120	5120	5120	0
262	20240426	151500	299772600	5120	5090	5120	5090	90
263	20240426	151400	299314170	5110	5110	5110	5110	0
264	20240426	151300	299314170	5110	5110	5110	5110	0
265	20240426	151200	299314170	5110	5100	5110	5100	1000
266	20240426	151100	294205670	5100	5100	5100	5100	0
267	20240426	151000	294205670	5100	5090	5100	5080	80
268	20240426	150900	293799120	5100	5100	5100	5100	1
269	20240426	150800	293794020	5090	5090	5090	5090	0
270	20240426	150700	293794020	5090	5090	5090	5090	2
271	20240426	150600	293783840	5090	5090	5090	5090	5
272	20240426	150500	293758390	5120	5120	5120	5120	19
273	20240426	150400	293661110	5120	5120	5120	5120	508
274	20240426	150300	291060150	5120	5110	5120	5110	300
275	20240426	150200	289525210	5080	5080	5080	5080	0
276	20240426	150100	289525210	5080	5080	5080	5080	0
277	20240426	150000	289525210	5080	5080	5080	5080	0
278	20240426	145900	289525210	5080	5080	5080	5080	0
279	20240426	145800	289525210	5080	5080	5080	5080	0
280	20240426	145700	289525210	5080	5080	5080	5080	0
281	20240426	145600	289525210	5080	5080	5080	5080	0
282	20240426	145500	289525210	5080	5080	5080	5080	470
283	20240426	145400	287137610	5120	5120	5120	5120	25
284	20240426	145300	287009610	5120	5120	5120	5120	10
285	20240426	145200	286958410	5120	5120	5120	5120	0
286	20240426	145100	286958410	5120	5120	5120	5120	0
287	20240426	145000	286958410	5120	5120	5120	5120	1
288	20240426	144900	286953290	5120	5120	5120	5120	4
289	20240426	144800	286932810	5120	5120	5120	5120	0
290	20240426	144700	286932810	5120	5090	5120	5080	1001
291	20240426	144600	281842890	5120	5120	5120	5120	0
292	20240426	144500	281842890	5120	5120	5120	5120	0
293	20240426	144400	281842890	5120	5120	5120	5120	0
294	20240426	144300	281842890	5120	5120	5120	5120	0
295	20240426	144200	281842890	5120	5120	5120	5120	0
296	20240426	144100	281842890	5120	5120	5120	5120	0
297	20240426	144000	281842890	5120	5120	5120	5120	10
298	20240426	143900	281791690	5130	5130	5130	5130	0
299	20240426	143800	281791690	5130	5130	5130	5130	0
300	20240426	143700	281791690	5130	5120	5130	5120	20
301	20240426	143600	281689280	5120	5120	5120	5120	10
302	20240426	143500	281638080	5090	5090	5090	5090	36
303	20240426	143400	281454840	5130	5130	5130	5130	10
304	20240426	143300	281403540	5130	5130	5130	5130	0
305	20240426	143200	281403540	5130	5130	5130	5130	0
306	20240426	143100	281403540	5130	5130	5130	5130	10
307	20240426	143000	281352240	5130	5120	5130	5120	500
308	20240426	142900	278789010	5080	5080	5080	5080	0
309	20240426	142800	278789010	5080	5090	5090	5080	298
310	20240426	142700	277273400	5080	5080	5080	5080	0
311	20240426	142600	277273400	5080	5110	5130	5080	518
312	20240426	142500	274623700	5080	5080	5080	5080	0
313	20240426	142400	274623700	5080	5080	5080	5080	0
314	20240426	142300	274623700	5080	5080	5080	5080	193
315	20240426	142200	273643260	5080	5080	5080	5080	0
316	20240426	142100	273643260	5080	5080	5080	5080	0
317	20240426	142000	273643260	5080	5090	5090	5080	349
318	20240426	141900	271869480	5090	5090	5090	5090	0
319	20240426	141800	271869480	5090	5090	5090	5090	0
320	20240426	141700	271869480	5090	5080	5090	5080	263
321	20240426	141600	270531680	5090	5090	5090	5090	533
322	20240426	141500	267818710	5090	5090	5090	5090	414
323	20240426	141400	265711450	5090	5090	5090	5090	0
324	20240426	141300	265711450	5090	5120	5120	5090	2
325	20240426	141200	265701240	5090	5090	5090	5090	1
326	20240426	141100	265696150	5090	5090	5090	5090	1
327	20240426	141000	265691060	5130	5130	5130	5130	0
328	20240426	140900	265691060	5130	5130	5130	5130	0
329	20240426	140800	265691060	5130	5130	5130	5130	7
330	20240426	140700	265655150	5130	5130	5130	5130	0
331	20240426	140600	265655150	5130	5130	5130	5130	584
332	20240426	140500	262659230	5130	5090	5130	5090	5000
333	20240426	140400	237033410	5080	5080	5080	5080	0
334	20240426	140300	237033410	5080	5080	5080	5080	20
335	20240426	140200	236931810	5090	5090	5090	5090	0
336	20240426	140100	236931810	5090	5090	5090	5090	0
337	20240426	140000	236931810	5090	5090	5090	5090	5
338	20240426	135900	236906360	5090	5090	5090	5090	0
339	20240426	135800	236906360	5090	5090	5090	5090	0
340	20240426	135700	236906360	5090	5090	5090	5090	0
341	20240426	135600	236906360	5090	5090	5090	5090	1
342	20240426	135500	236901270	5080	5080	5080	5080	0
343	20240426	135400	236901270	5080	5080	5080	5080	0
344	20240426	135300	236901270	5080	5080	5080	5080	0
345	20240426	135200	236901270	5080	5080	5080	5080	0
346	20240426	135100	236901270	5080	5080	5080	5080	0
347	20240426	135000	236901270	5080	5080	5080	5080	0
348	20240426	134900	236901270	5080	5080	5080	5080	0
349	20240426	134800	236901270	5080	5080	5080	5080	0
350	20240426	134700	236901270	5080	5080	5080	5080	300
351	20240426	134600	235377270	5080	5080	5080	5080	100
352	20240426	134500	234869270	5090	5090	5090	5090	0
353	20240426	134400	234869270	5090	5090	5090	5090	3
354	20240426	134300	234854000	5090	5090	5090	5090	0
355	20240426	134200	234854000	5090	5090	5090	5090	0
356	20240426	134100	234854000	5090	5090	5090	5090	0
357	20240426	134000	234854000	5090	5090	5090	5090	5
358	20240426	133900	234828550	5090	5090	5090	5090	0
359	20240426	133800	234828550	5090	5090	5090	5090	2
360	20240426	133700	234818370	5090	5090	5090	5090	0
361	20240426	133600	234818370	5090	5090	5090	5090	0
362	20240426	133500	234818370	5090	5090	5090	5090	0
363	20240426	133400	234818370	5090	5090	5090	5090	0
364	20240426	133300	234818370	5090	5090	5090	5090	0
365	20240426	133200	234818370	5090	5090	5090	5090	0
366	20240426	133100	234818370	5090	5090	5090	5090	0
367	20240426	133000	234818370	5090	5090	5090	5090	0
368	20240426	132900	234818370	5090	5090	5090	5090	0
369	20240426	132800	234818370	5090	5090	5090	5090	0
370	20240426	132700	234818370	5090	5090	5090	5090	0
371	20240426	132600	234818370	5090	5090	5090	5090	0
372	20240426	132500	234818370	5090	5090	5090	5090	50
373	20240426	132400	234563870	5090	5090	5090	5090	0
374	20240426	132300	234563870	5090	5090	5090	5090	0
375	20240426	132200	234563870	5090	5090	5090	5090	1
376	20240426	132100	234558780	5080	5080	5080	5080	1
377	20240426	132000	234553700	5090	5090	5090	5090	0
378	20240426	131900	234553700	5090	5090	5090	5090	1
379	20240426	131800	234548610	5080	5080	5080	5080	0
380	20240426	131700	234548610	5080	5080	5080	5080	0
381	20240426	131600	234548610	5080	5080	5080	5080	2
382	20240426	131500	234538450	5090	5090	5090	5090	1
383	20240426	131400	234533360	5080	5080	5080	5080	0
384	20240426	131300	234533360	5080	5070	5080	5070	149
385	20240426	131200	233776490	5080	5080	5080	5080	0
386	20240426	131100	233776490	5080	5080	5080	5080	10
387	20240426	131000	233725690	5080	5080	5080	5080	0
388	20240426	130900	233725690	5080	5080	5080	5080	10
389	20240426	130800	233674890	5080	5080	5080	5080	0
390	20240426	130700	233674890	5080	5080	5080	5080	0
391	20240426	130600	233674890	5080	5080	5080	5080	20
392	20240426	130500	233573290	5070	5070	5070	5070	0
393	20240426	130400	233573290	5070	5070	5070	5070	0
394	20240426	130300	233573290	5070	5070	5070	5070	11
395	20240426	130200	233517520	5060	5060	5060	5060	0
396	20240426	130100	233517520	5060	5060	5060	5060	0
397	20240426	130000	233517520	5060	5060	5060	5060	0
398	20240426	125900	233517520	5060	5060	5060	5060	0
399	20240426	125800	233517520	5060	5060	5060	5060	19
400	20240426	125700	233421380	5060	5060	5060	5060	0
401	20240426	125600	233421380	5060	5080	5080	5060	1720
402	20240426	125500	224700130	5080	5080	5080	5080	500
403	20240426	125400	222160130	5080	5080	5080	5080	0
404	20240426	125300	222160130	5080	5080	5080	5080	2
405	20240426	125200	222149970	5090	5090	5090	5090	0
406	20240426	125100	222149970	5090	5090	5090	5090	0
407	20240426	125000	222149970	5090	5090	5090	5090	0
408	20240426	124900	222149970	5090	5090	5090	5090	31
409	20240426	124800	221992180	5080	5080	5080	5080	5
410	20240426	124700	221966780	5090	5090	5090	5090	1
411	20240426	124600	221961690	5090	5090	5090	5090	20
412	20240426	124500	221859890	5090	5090	5090	5090	2
413	20240426	124400	221849710	5090	5090	5090	5090	8
414	20240426	124300	221808990	5080	5080	5080	5080	0
415	20240426	124200	221808990	5080	5080	5080	5080	0
416	20240426	124100	221808990	5080	5080	5080	5080	18
417	20240426	124000	221717550	5090	5090	5090	5090	0
418	20240426	123900	221717550	5090	5090	5090	5090	2
419	20240426	123800	221707370	5090	5090	5090	5090	0
420	20240426	123700	221707370	5090	5090	5090	5090	2
421	20240426	123600	221697190	5080	5080	5080	5080	0
422	20240426	123500	221697190	5080	5080	5080	5080	0
423	20240426	123400	221697190	5080	5090	5090	5080	731
424	20240426	123300	217976480	5090	5090	5090	5090	0
425	20240426	123200	217976480	5090	5090	5090	5090	0
426	20240426	123100	217976480	5090	5090	5090	5090	0
427	20240426	123000	217976480	5090	5090	5090	5090	12
428	20240426	122900	217915400	5090	5090	5090	5090	0
429	20240426	122800	217915400	5090	5090	5090	5090	0
430	20240426	122700	217915400	5090	5090	5090	5090	0
431	20240426	122600	217915400	5090	5090	5090	5090	0
432	20240426	122500	217915400	5090	5090	5090	5090	0
433	20240426	122400	217915400	5090	5090	5090	5090	138
434	20240426	122300	217212980	5090	5090	5090	5090	0
435	20240426	122200	217212980	5090	5090	5090	5090	9
436	20240426	122100	217167170	5090	5090	5090	5090	0
437	20240426	122000	217167170	5090	5090	5090	5090	0
438	20240426	121900	217167170	5090	5090	5090	5090	6
439	20240426	121800	217136630	5090	5090	5090	5090	10
440	20240426	121700	217085730	5080	5080	5080	5080	0
441	20240426	121600	217085730	5080	5080	5080	5080	0
442	20240426	121500	217085730	5080	5080	5080	5080	0
443	20240426	121400	217085730	5080	5080	5080	5080	775
444	20240426	121300	213148730	5090	5090	5090	5090	0
445	20240426	121200	213148730	5090	5090	5090	5090	0
446	20240426	121100	213148730	5090	5090	5090	5090	0
447	20240426	121000	213148730	5090	5090	5090	5090	0
448	20240426	120900	213148730	5090	5090	5090	5090	0
449	20240426	120800	213148730	5090	5090	5090	5090	109
450	20240426	120700	212593920	5090	5090	5090	5090	72
451	20240426	120600	212227440	5090	5090	5090	5090	175
452	20240426	120500	211336690	5090	5090	5090	5090	0
453	20240426	120400	211336690	5090	5090	5090	5090	613
454	20240426	120300	208216520	5090	5090	5090	5090	0
455	20240426	120200	208216520	5090	5090	5090	5090	89
456	20240426	120100	207763510	5090	5090	5090	5090	0
457	20240426	120000	207763510	5090	5090	5090	5090	0
458	20240426	115900	207763510	5090	5090	5090	5090	0
459	20240426	115800	207763510	5090	5090	5090	5090	0
460	20240426	115700	207763510	5090	5090	5090	5090	0
461	20240426	115600	207763510	5090	5090	5090	5090	23
462	20240426	115500	207646440	5090	5090	5090	5090	0
463	20240426	115400	207646440	5090	5090	5090	5090	0
464	20240426	115300	207646440	5090	5090	5090	5090	0
465	20240426	115200	207646440	5090	5090	5090	5090	383
466	20240426	115100	205696970	5110	5110	5110	5110	0
467	20240426	115000	205696970	5110	5110	5110	5110	0
468	20240426	114900	205696970	5110	5110	5110	5110	0
469	20240426	114800	205696970	5110	5110	5110	5110	0
470	20240426	114700	205696970	5110	5110	5110	5110	6
471	20240426	114600	205666310	5080	5080	5080	5080	0
472	20240426	114500	205666310	5080	5080	5080	5080	0
473	20240426	114400	205666310	5080	5080	5080	5080	0
474	20240426	114300	205666310	5080	5080	5080	5080	0
475	20240426	114200	205666310	5080	5080	5080	5080	0
476	20240426	114100	205666310	5080	5090	5090	5080	1000
477	20240426	114000	200584040	5090	5090	5090	5090	6
478	20240426	113900	200553500	5090	5090	5090	5090	0
479	20240426	113800	200553500	5090	5090	5090	5090	193
480	20240426	113700	199571130	5090	5090	5090	5090	0
481	20240426	113600	199571130	5090	5090	5090	5090	0
482	20240426	113500	199571130	5090	5090	5090	5090	0
483	20240426	113400	199571130	5090	5090	5090	5090	1
484	20240426	113300	199566040	5120	5120	5120	5120	5
485	20240426	113200	199540440	5120	5120	5120	5120	81
486	20240426	113100	199125720	5120	5120	5120	5120	19
487	20240426	113000	199028440	5120	5120	5120	5120	5
488	20240426	112900	199002840	5080	5080	5080	5080	0
489	20240426	112800	199002840	5080	5080	5080	5080	0
490	20240426	112700	199002840	5080	5080	5080	5080	64
491	20240426	112600	198677720	5080	5080	5080	5080	0
492	20240426	112500	198677720	5080	5090	5090	5080	10
493	20240426	112400	198626890	5110	5110	5110	5110	0
494	20240426	112300	198626890	5110	5110	5110	5110	1
495	20240426	112200	198621780	5080	5080	5080	5080	0
496	20240426	112100	198621780	5080	5080	5080	5080	400
497	20240426	112000	196589780	5110	5110	5110	5110	5
498	20240426	111900	196564230	5080	5080	5080	5080	0
499	20240426	111800	196564230	5080	5080	5080	5080	14
500	20240426	111700	196493110	5080	5080	5080	5080	0
501	20240426	111600	196493110	5080	5080	5080	5080	0
502	20240426	111500	196493110	5080	5080	5080	5080	0
503	20240426	111400	196493110	5080	5080	5080	5080	0
504	20240426	111300	196493110	5080	5080	5080	5080	0
505	20240426	111200	196493110	5080	5080	5080	5080	0
506	20240426	111100	196493110	5080	5080	5080	5080	0
507	20240426	111000	196493110	5080	5080	5080	5080	21
508	20240426	110900	196386430	5080	5080	5080	5080	0
509	20240426	110800	196386430	5080	5090	5090	5080	150
510	20240426	110700	195624130	5110	5110	5110	5110	0
511	20240426	110600	195624130	5110	5110	5110	5110	0
512	20240426	110500	195624130	5110	5110	5110	5110	0
513	20240426	110400	195624130	5110	5110	5110	5110	0
514	20240426	110300	195624130	5110	5110	5110	5110	25
515	20240426	110200	195496380	5110	5080	5110	5080	4
516	20240426	110100	195476000	5080	5080	5080	5080	0
517	20240426	110000	195476000	5080	5080	5080	5080	0
518	20240426	105900	195476000	5080	5080	5080	5080	0
519	20240426	105800	195476000	5080	5080	5080	5080	0
520	20240426	105700	195476000	5080	5080	5080	5080	701
521	20240426	105600	191914920	5080	5090	5090	5080	1299
522	20240426	105500	185315000	5090	5090	5090	5090	0
523	20240426	105400	185315000	5090	5080	5090	5080	22
524	20240426	105300	185203030	5080	5090	5090	5080	179
525	20240426	105200	184293260	5120	5120	5120	5120	0
526	20240426	105100	184293260	5120	5120	5120	5120	38
527	20240426	105000	184098700	5120	5120	5120	5120	5
528	20240426	104900	184073100	5120	5100	5120	5100	195
529	20240426	104800	183075520	5100	5100	5100	5100	0
530	20240426	104700	183075520	5100	5100	5100	5100	0
531	20240426	104600	183075520	5100	5100	5100	5100	0
532	20240426	104500	183075520	5100	5080	5100	5080	103
533	20240426	104400	182551460	5100	5100	5100	5100	1
534	20240426	104300	182546360	5110	5110	5110	5110	0
535	20240426	104200	182546360	5110	5110	5110	5110	0
536	20240426	104100	182546360	5110	5110	5110	5110	0
537	20240426	104000	182546360	5110	5110	5110	5110	0
538	20240426	103900	182546360	5110	5090	5110	5080	123
539	20240426	103800	181920730	5110	5110	5110	5110	1
540	20240426	103700	181915620	5080	5080	5080	5080	0
541	20240426	103600	181915620	5080	5080	5080	5080	39
542	20240426	103500	181717500	5110	5110	5110	5110	0
543	20240426	103400	181717500	5110	5110	5110	5110	42
544	20240426	103300	181502880	5110	5110	5110	5110	0
545	20240426	103200	181502880	5110	5110	5110	5110	19
546	20240426	103100	181405790	5110	5110	5110	5110	0
547	20240426	103000	181405790	5110	5110	5110	5110	39
548	20240426	102900	181206500	5100	5100	5100	5100	39
549	20240426	102800	181007600	5080	5090	5090	5080	588
550	20240426	102700	178018520	5090	5090	5090	5090	51
551	20240426	102600	177758930	5090	5100	5100	5090	184
552	20240426	102500	176822300	5120	5120	5120	5120	97
553	20240426	102400	176325660	5120	5120	5120	5120	0
554	20240426	102300	176325660	5120	5120	5120	5120	20
555	20240426	102200	176223260	5130	5130	5130	5130	0
556	20240426	102100	176223260	5130	5130	5130	5130	0
557	20240426	102000	176223260	5130	5130	5130	5130	0
558	20240426	101900	176223260	5130	5130	5130	5130	0
559	20240426	101800	176223260	5130	5130	5130	5130	0
560	20240426	101700	176223260	5130	5130	5130	5130	0
561	20240426	101600	176223260	5130	5130	5130	5130	0
562	20240426	101500	176223260	5130	5100	5130	5090	197
563	20240426	101400	175220420	5130	5130	5130	5130	0
564	20240426	101300	175220420	5130	5130	5130	5130	0
565	20240426	101200	175220420	5130	5130	5130	5130	1
566	20240426	101100	175215290	5100	5100	5100	5100	0
567	20240426	101000	175215290	5100	5100	5100	5100	0
568	20240426	100900	175215290	5100	5100	5100	5100	59
569	20240426	100800	174914390	5090	5090	5090	5090	0
570	20240426	100700	174914390	5090	5130	5130	5090	10145
571	20240426	100600	123119630	5140	5140	5140	5140	68
572	20240426	100500	122770110	5140	5140	5140	5140	0
573	20240426	100400	122770110	5140	5140	5140	5140	10
574	20240426	100300	122718710	5150	5150	5150	5150	0
575	20240426	100200	122718710	5150	5150	5150	5150	4
576	20240426	100100	122698110	5150	5150	5150	5150	4
577	20240426	100000	122677510	5150	5150	5150	5150	0
578	20240426	095900	122677510	5150	5150	5150	5150	0
579	20240426	095800	122677510	5150	5150	5150	5150	0
580	20240426	095700	122677510	5150	5150	5150	5150	0
581	20240426	095600	122677510	5150	5140	5150	5140	31
582	20240426	095500	122518140	5150	5150	5150	5150	0
583	20240426	095400	122518140	5150	5150	5150	5150	1
584	20240426	095300	122512990	5140	5140	5140	5140	1
585	20240426	095200	122507850	5140	5140	5140	5140	0
586	20240426	095100	122507850	5140	5140	5140	5140	10
587	20240426	095000	122456450	5150	5150	5150	5150	100
588	20240426	094900	121941450	5150	5150	5150	5150	2
589	20240426	094800	121931150	5150	5130	5150	5120	4575
590	20240426	094700	98502960	5150	5150	5150	5150	22
591	20240426	094600	98389660	5150	5150	5150	5150	0
592	20240426	094500	98389660	5150	5150	5150	5150	175
593	20240426	094400	97488410	5160	5150	5160	5150	912
594	20240426	094300	92791560	5150	5150	5150	5150	518
595	20240426	094200	90123860	5150	5140	5150	5140	1433
596	20240426	094100	82754190	5140	5130	5140	5130	20
597	20240426	094000	82651490	5130	5130	5130	5130	0
598	20240426	093900	82651490	5130	5130	5130	5130	0
599	20240426	093800	82651490	5130	5130	5130	5130	200
600	20240426	093700	81625490	5130	5130	5130	5130	51
601	20240426	093600	81363860	5140	5140	5140	5140	0
602	20240426	093500	81363860	5140	5140	5140	5140	1
603	20240426	093400	81358720	5110	5110	5110	5110	0
604	20240426	093300	81358720	5110	5110	5110	5110	0
605	20240426	093200	81358720	5110	5110	5110	5110	0
606	20240426	093100	81358720	5110	5120	5120	5110	2842
607	20240426	093000	66831220	5120	5120	5120	5120	0
608	20240426	092900	66831220	5120	5120	5120	5120	3
609	20240426	092800	66815860	5110	5110	5110	5110	100
610	20240426	092700	66304860	5110	5110	5110	5110	0
611	20240426	092600	66304860	5110	5110	5110	5110	507
612	20240426	092500	63714090	5110	5120	5120	5110	88
613	20240426	092400	63264210	5130	5130	5130	5130	0
614	20240426	092300	63264210	5130	5130	5130	5130	49
615	20240426	092200	63012840	5130	5130	5130	5130	1
616	20240426	092100	63007710	5130	5130	5130	5130	0
617	20240426	092000	63007710	5130	5130	5130	5130	0
618	20240426	091900	63007710	5130	5130	5130	5130	50
619	20240426	091800	62751210	5120	5120	5120	5120	247
620	20240426	091700	61486570	5110	5120	5120	5110	1310
621	20240426	091600	54790130	5130	5130	5130	5130	77
622	20240426	091500	54395120	5130	5130	5130	5130	14
623	20240426	091400	54323300	5140	5140	5140	5140	11
624	20240426	091300	54266760	5140	5140	5140	5140	3
625	20240426	091200	54251340	5150	5150	5150	5150	4
626	20240426	091100	54230740	5150	5130	5150	5130	170
627	20240426	091000	53358550	5140	5110	5140	5110	6215
628	20240426	090900	21479850	5110	5110	5110	5110	0
629	20240426	090800	21479850	5110	5110	5110	5110	0
630	20240426	090700	21479850	5110	5110	5110	5110	239
631	20240426	090600	20258560	5110	5110	5110	5110	1128
632	20240426	090500	14494480	5110	5110	5110	5110	50
633	20240426	090400	14238980	5110	5100	5110	5100	1660
634	20240426	090300	5762980	5100	5100	5100	5100	63
635	20240426	090200	5441680	5110	5110	5110	5100	515
636	20240426	090100	2811000	5110	5110	5110	5110	70
637	20240426	090000	2453300	5120	5110	5120	5110	480