KissMeData/090850/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	200100	350645280	5820	5820	5820	5820	3523
3	20240426	200000	350645280	5820	5820	5820	5820	0
4	20240426	195900	350645280	5820	5820	5820	5820	0
5	20240426	195800	350645280	5820	5820	5820	5820	0
6	20240426	195700	350645280	5820	5820	5820	5820	0
7	20240426	195600	350645280	5820	5820	5820	5820	0
8	20240426	195500	350645280	5820	5820	5820	5820	0
9	20240426	195400	350645280	5820	5820	5820	5820	0
10	20240426	195300	350645280	5820	5820	5820	5820	0
11	20240426	195200	350645280	5820	5820	5820	5820	0
12	20240426	195100	350645280	5820	5820	5820	5820	0
13	20240426	195000	350645280	5820	5820	5820	5820	0
14	20240426	194900	350645280	5820	5820	5820	5820	0
15	20240426	194800	350645280	5820	5820	5820	5820	0
16	20240426	194700	350645280	5820	5820	5820	5820	0
17	20240426	194600	350645280	5820	5820	5820	5820	0
18	20240426	194500	350645280	5820	5820	5820	5820	0
19	20240426	194400	350645280	5820	5820	5820	5820	0
20	20240426	194300	350645280	5820	5820	5820	5820	0
21	20240426	194200	350645280	5820	5820	5820	5820	0
22	20240426	194100	350645280	5820	5820	5820	5820	0
23	20240426	194000	350645280	5820	5820	5820	5820	0
24	20240426	193900	350645280	5820	5820	5820	5820	0
25	20240426	193800	350645280	5820	5820	5820	5820	0
26	20240426	193700	350645280	5820	5820	5820	5820	0
27	20240426	193600	350645280	5820	5820	5820	5820	0
28	20240426	193500	350645280	5820	5820	5820	5820	0
29	20240426	193400	350645280	5820	5820	5820	5820	0
30	20240426	193300	350645280	5820	5820	5820	5820	0
31	20240426	193200	350645280	5820	5820	5820	5820	0
32	20240426	193100	350645280	5820	5820	5820	5820	3523
33	20240426	193000	350645280	5820	5820	5820	5820	0
34	20240426	192900	350645280	5820	5820	5820	5820	0
35	20240426	192800	350645280	5820	5820	5820	5820	0
36	20240426	192700	350645280	5820	5820	5820	5820	0
37	20240426	192600	350645280	5820	5820	5820	5820	0
38	20240426	192500	350645280	5820	5820	5820	5820	0
39	20240426	192400	350645280	5820	5820	5820	5820	0
40	20240426	192300	350645280	5820	5820	5820	5820	0
41	20240426	192200	350645280	5820	5820	5820	5820	0
42	20240426	192100	350645280	5820	5820	5820	5820	0
43	20240426	192000	350645280	5820	5820	5820	5820	0
44	20240426	191900	350645280	5820	5820	5820	5820	0
45	20240426	191800	350645280	5820	5820	5820	5820	0
46	20240426	191700	350645280	5820	5820	5820	5820	0
47	20240426	191600	350645280	5820	5820	5820	5820	0
48	20240426	191500	350645280	5820	5820	5820	5820	0
49	20240426	191400	350645280	5820	5820	5820	5820	0
50	20240426	191300	350645280	5820	5820	5820	5820	0
51	20240426	191200	350645280	5820	5820	5820	5820	0
52	20240426	191100	350645280	5820	5820	5820	5820	0
53	20240426	191000	350645280	5820	5820	5820	5820	0
54	20240426	190900	350645280	5820	5820	5820	5820	0
55	20240426	190800	350645280	5820	5820	5820	5820	0
56	20240426	190700	350645280	5820	5820	5820	5820	0
57	20240426	190600	350645280	5820	5820	5820	5820	0
58	20240426	190500	350645280	5820	5820	5820	5820	0
59	20240426	190400	350645280	5820	5820	5820	5820	0
60	20240426	190300	350645280	5820	5820	5820	5820	0
61	20240426	190200	350645280	5820	5820	5820	5820	0
62	20240426	190100	350645280	5820	5820	5820	5820	3523
63	20240426	190000	350645280	5820	5820	5820	5820	0
64	20240426	185900	350645280	5820	5820	5820	5820	0
65	20240426	185800	350645280	5820	5820	5820	5820	0
66	20240426	185700	350645280	5820	5820	5820	5820	0
67	20240426	185600	350645280	5820	5820	5820	5820	0
68	20240426	185500	350645280	5820	5820	5820	5820	0
69	20240426	185400	350645280	5820	5820	5820	5820	0
70	20240426	185300	350645280	5820	5820	5820	5820	0
71	20240426	185200	350645280	5820	5820	5820	5820	0
72	20240426	185100	350645280	5820	5820	5820	5820	0
73	20240426	185000	350645280	5820	5820	5820	5820	0
74	20240426	184900	350645280	5820	5820	5820	5820	0
75	20240426	184800	350645280	5820	5820	5820	5820	0
76	20240426	184700	350645280	5820	5820	5820	5820	0
77	20240426	184600	350645280	5820	5820	5820	5820	0
78	20240426	184500	350645280	5820	5820	5820	5820	0
79	20240426	184400	350645280	5820	5820	5820	5820	0
80	20240426	184300	350645280	5820	5820	5820	5820	0
81	20240426	184200	350645280	5820	5820	5820	5820	0
82	20240426	184100	350645280	5820	5820	5820	5820	0
83	20240426	184000	350645280	5820	5820	5820	5820	0
84	20240426	183900	350645280	5820	5820	5820	5820	0
85	20240426	183800	350645280	5820	5820	5820	5820	0
86	20240426	183700	350645280	5820	5820	5820	5820	0
87	20240426	183600	350645280	5820	5820	5820	5820	0
88	20240426	183500	350645280	5820	5820	5820	5820	0
89	20240426	183400	350645280	5820	5820	5820	5820	0
90	20240426	183300	350645280	5820	5820	5820	5820	0
91	20240426	183200	350645280	5820	5820	5820	5820	0
92	20240426	183100	350645280	5820	5820	5820	5820	3523
93	20240426	183000	350645280	5820	5820	5820	5820	0
94	20240426	182900	350645280	5820	5820	5820	5820	0
95	20240426	182800	350645280	5820	5820	5820	5820	0
96	20240426	182700	350645280	5820	5820	5820	5820	0
97	20240426	182600	350645280	5820	5820	5820	5820	0
98	20240426	182500	350645280	5820	5820	5820	5820	0
99	20240426	182400	350645280	5820	5820	5820	5820	0
100	20240426	182300	350645280	5820	5820	5820	5820	0
101	20240426	182200	350645280	5820	5820	5820	5820	0
102	20240426	182100	350645280	5820	5820	5820	5820	0
103	20240426	182000	350645280	5820	5820	5820	5820	0
104	20240426	181900	350645280	5820	5820	5820	5820	0
105	20240426	181800	350645280	5820	5820	5820	5820	0
106	20240426	181700	350645280	5820	5820	5820	5820	0
107	20240426	181600	350645280	5820	5820	5820	5820	0
108	20240426	181500	350645280	5820	5820	5820	5820	0
109	20240426	181400	350645280	5820	5820	5820	5820	0
110	20240426	181300	350645280	5820	5820	5820	5820	0
111	20240426	181200	350645280	5820	5820	5820	5820	0
112	20240426	181100	350645280	5820	5820	5820	5820	0
113	20240426	181000	350645280	5820	5820	5820	5820	0
114	20240426	180900	350645280	5820	5820	5820	5820	0
115	20240426	180800	350645280	5820	5820	5820	5820	0
116	20240426	180700	350645280	5820	5820	5820	5820	0
117	20240426	180600	350645280	5820	5820	5820	5820	0
118	20240426	180500	350645280	5820	5820	5820	5820	0
119	20240426	180400	350645280	5820	5820	5820	5820	0
120	20240426	180300	350645280	5820	5820	5820	5820	0
121	20240426	180200	350645280	5820	5820	5820	5820	0
122	20240426	180100	350645280	5820	5820	5820	5820	3523
123	20240426	180000	350645280	5820	5820	5820	5820	0
124	20240426	175900	350645280	5820	5820	5820	5820	0
125	20240426	175800	350645280	5820	5820	5820	5820	0
126	20240426	175700	350645280	5820	5820	5820	5820	0
127	20240426	175600	350645280	5820	5820	5820	5820	0
128	20240426	175500	350645280	5820	5820	5820	5820	0
129	20240426	175400	350645280	5820	5820	5820	5820	0
130	20240426	175300	350645280	5820	5820	5820	5820	0
131	20240426	175200	350645280	5820	5820	5820	5820	0
132	20240426	175100	350645280	5820	5820	5820	5820	0
133	20240426	175000	350645280	5820	5820	5820	5820	0
134	20240426	174900	350645280	5820	5820	5820	5820	0
135	20240426	174800	350645280	5820	5820	5820	5820	0
136	20240426	174700	350645280	5820	5820	5820	5820	0
137	20240426	174600	350645280	5820	5820	5820	5820	0
138	20240426	174500	350645280	5820	5820	5820	5820	0
139	20240426	174400	350645280	5820	5820	5820	5820	0
140	20240426	174300	350645280	5820	5820	5820	5820	0
141	20240426	174200	350645280	5820	5820	5820	5820	0
142	20240426	174100	350645280	5820	5820	5820	5820	0
143	20240426	174000	350645280	5820	5820	5820	5820	0
144	20240426	173900	350645280	5820	5820	5820	5820	0
145	20240426	173800	350645280	5820	5820	5820	5820	0
146	20240426	173700	350645280	5820	5820	5820	5820	0
147	20240426	173600	350645280	5820	5820	5820	5820	0
148	20240426	173500	350645280	5820	5820	5820	5820	0
149	20240426	173400	350645280	5820	5820	5820	5820	0
150	20240426	173300	350645280	5820	5820	5820	5820	0
151	20240426	173200	350645280	5820	5820	5820	5820	0
152	20240426	173100	350645280	5820	5820	5820	5820	3523
153	20240426	173000	350645280	5820	5820	5820	5820	0
154	20240426	172900	350645280	5820	5820	5820	5820	0
155	20240426	172800	350645280	5820	5820	5820	5820	0
156	20240426	172700	350645280	5820	5820	5820	5820	0
157	20240426	172600	350645280	5820	5820	5820	5820	0
158	20240426	172500	350645280	5820	5820	5820	5820	0
159	20240426	172400	350645280	5820	5820	5820	5820	0
160	20240426	172300	350645280	5820	5820	5820	5820	0
161	20240426	172200	350645280	5820	5820	5820	5820	0
162	20240426	172100	350645280	5820	5820	5820	5820	0
163	20240426	172000	350645280	5820	5820	5820	5820	0
164	20240426	171900	350645280	5820	5820	5820	5820	0
165	20240426	171800	350645280	5820	5820	5820	5820	0
166	20240426	171700	350645280	5820	5820	5820	5820	0
167	20240426	171600	350645280	5820	5820	5820	5820	0
168	20240426	171500	350645280	5820	5820	5820	5820	0
169	20240426	171400	350645280	5820	5820	5820	5820	0
170	20240426	171300	350645280	5820	5820	5820	5820	0
171	20240426	171200	350645280	5820	5820	5820	5820	0
172	20240426	171100	350645280	5820	5820	5820	5820	0
173	20240426	171000	350645280	5820	5820	5820	5820	0
174	20240426	170900	350645280	5820	5820	5820	5820	0
175	20240426	170800	350645280	5820	5820	5820	5820	0
176	20240426	170700	350645280	5820	5820	5820	5820	0
177	20240426	170600	350645280	5820	5820	5820	5820	0
178	20240426	170500	350645280	5820	5820	5820	5820	0
179	20240426	170400	350645280	5820	5820	5820	5820	0
180	20240426	170300	350645280	5820	5820	5820	5820	0
181	20240426	170200	350645280	5820	5820	5820	5820	0
182	20240426	170100	350645280	5820	5820	5820	5820	3523
183	20240426	170000	350645280	5820	5820	5820	5820	0
184	20240426	165900	350645280	5820	5820	5820	5820	0
185	20240426	165800	350645280	5820	5820	5820	5820	0
186	20240426	165700	350645280	5820	5820	5820	5820	0
187	20240426	165600	350645280	5820	5820	5820	5820	0
188	20240426	165500	350645280	5820	5820	5820	5820	0
189	20240426	165400	350645280	5820	5820	5820	5820	0
190	20240426	165300	350645280	5820	5820	5820	5820	0
191	20240426	165200	350645280	5820	5820	5820	5820	0
192	20240426	165100	350645280	5820	5820	5820	5820	0
193	20240426	165000	350645280	5820	5820	5820	5820	0
194	20240426	164900	350645280	5820	5820	5820	5820	0
195	20240426	164800	350645280	5820	5820	5820	5820	0
196	20240426	164700	350645280	5820	5820	5820	5820	0
197	20240426	164600	350645280	5820	5820	5820	5820	0
198	20240426	164500	350645280	5820	5820	5820	5820	0
199	20240426	164400	350645280	5820	5820	5820	5820	0
200	20240426	164300	350645280	5820	5820	5820	5820	0
201	20240426	164200	350645280	5820	5820	5820	5820	0
202	20240426	164100	350645280	5820	5820	5820	5820	0
203	20240426	164000	350645280	5820	5820	5820	5820	0
204	20240426	163900	350645280	5820	5820	5820	5820	0
205	20240426	163800	350645280	5820	5820	5820	5820	0
206	20240426	163700	350645280	5820	5820	5820	5820	0
207	20240426	163600	350645280	5820	5820	5820	5820	0
208	20240426	163500	350645280	5820	5820	5820	5820	0
209	20240426	163400	350645280	5820	5820	5820	5820	0
210	20240426	163300	350645280	5820	5820	5820	5820	0
211	20240426	163200	350645280	5820	5820	5820	5820	0
212	20240426	163100	350645280	5820	5820	5820	5820	3523
213	20240426	163000	350645280	5820	5820	5820	5820	0
214	20240426	162900	350645280	5820	5820	5820	5820	0
215	20240426	162800	350645280	5820	5820	5820	5820	0
216	20240426	162700	350645280	5820	5820	5820	5820	0
217	20240426	162600	350645280	5820	5820	5820	5820	0
218	20240426	162500	350645280	5820	5820	5820	5820	0
219	20240426	162400	350645280	5820	5820	5820	5820	0
220	20240426	162300	350645280	5820	5820	5820	5820	0
221	20240426	162200	350645280	5820	5820	5820	5820	0
222	20240426	162100	350645280	5820	5820	5820	5820	0
223	20240426	162000	350645280	5820	5820	5820	5820	0
224	20240426	161900	350645280	5820	5820	5820	5820	0
225	20240426	161800	350645280	5820	5820	5820	5820	0
226	20240426	161700	350645280	5820	5820	5820	5820	0
227	20240426	161600	350645280	5820	5820	5820	5820	0
228	20240426	161500	350645280	5820	5820	5820	5820	0
229	20240426	161400	350645280	5820	5820	5820	5820	0
230	20240426	161300	350645280	5820	5820	5820	5820	0
231	20240426	161200	350645280	5820	5820	5820	5820	0
232	20240426	161100	350645280	5820	5820	5820	5820	0
233	20240426	161000	350645280	5820	5820	5820	5820	0
234	20240426	160900	350645280	5820	5820	5820	5820	0
235	20240426	160800	350645280	5820	5820	5820	5820	0
236	20240426	160700	350645280	5820	5820	5820	5820	0
237	20240426	160600	350645280	5820	5820	5820	5820	0
238	20240426	160500	350645280	5820	5820	5820	5820	0
239	20240426	160400	350645280	5820	5820	5820	5820	0
240	20240426	160300	350645280	5820	5820	5820	5820	0
241	20240426	160200	350645280	5820	5820	5820	5820	0
242	20240426	160100	350645280	5820	5820	5820	5820	3523
243	20240426	160000	350645280	5820	5820	5820	5820	0
244	20240426	155900	350645280	5820	5820	5820	5820	0
245	20240426	155800	350645280	5820	5820	5820	5820	0
246	20240426	155700	350645280	5820	5820	5820	5820	0
247	20240426	155600	350645280	5820	5820	5820	5820	0
248	20240426	155500	350645280	5820	5820	5820	5820	0
249	20240426	155400	350645280	5820	5820	5820	5820	0
250	20240426	155300	350645280	5820	5820	5820	5820	0
251	20240426	155200	350645280	5820	5820	5820	5820	0
252	20240426	155100	350645280	5820	5820	5820	5820	0
253	20240426	155000	350645280	5820	5820	5820	5820	0
254	20240426	154900	350645280	5820	5820	5820	5820	0
255	20240426	154800	350645280	5820	5820	5820	5820	0
256	20240426	154700	350645280	5820	5820	5820	5820	0
257	20240426	154600	350645280	5820	5820	5820	5820	0
258	20240426	154500	350645280	5820	5820	5820	5820	0
259	20240426	154400	350645280	5820	5820	5820	5820	0
260	20240426	154300	350645280	5820	5820	5820	5820	0
261	20240426	154200	350645280	5820	5820	5820	5820	0
262	20240426	154100	350645280	5820	5820	5820	5820	0
263	20240426	154000	350645280	5820	5820	5820	5820	0
264	20240426	153900	350645280	5820	5820	5820	5820	0
265	20240426	153800	350645280	5820	5820	5820	5820	0
266	20240426	153700	350645280	5820	5820	5820	5820	0
267	20240426	153600	350645280	5820	5820	5820	5820	0
268	20240426	153500	350645280	5820	5820	5820	5820	0
269	20240426	153400	350645280	5820	5820	5820	5820	0
270	20240426	153300	350645280	5820	5820	5820	5820	0
271	20240426	153200	350645280	5820	5820	5820	5820	0
272	20240426	153100	350645280	5820	5820	5820	5820	3523
273	20240426	153000	350645280	5820	5820	5820	5820	3523
274	20240426	152900	330141420	5860	5860	5860	5860	0
275	20240426	152800	330141420	5860	5860	5860	5860	0
276	20240426	152700	330141420	5860	5860	5860	5860	0
277	20240426	152600	330141420	5860	5860	5860	5860	0
278	20240426	152500	330141420	5860	5860	5860	5860	0
279	20240426	152400	330141420	5860	5860	5860	5860	0
280	20240426	152300	330141420	5860	5860	5860	5860	0
281	20240426	152200	330141420	5860	5860	5860	5860	0
282	20240426	152100	330141420	5860	5860	5860	5860	0
283	20240426	152000	330141420	5860	5860	5860	5860	0
284	20240426	151900	330141420	5860	5810	5870	5800	942
285	20240426	151800	324632060	5810	5800	5860	5800	1898
286	20240426	151700	313559170	5850	5800	5860	5800	1220
287	20240426	151600	306459940	5800	5820	5820	5790	727
288	20240426	151500	302247910	5820	5790	5820	5790	253
289	20240426	151400	300779150	5820	5800	5820	5800	343
290	20240426	151300	298785080	5820	5810	5820	5810	406
291	20240426	151200	296422350	5810	5800	5820	5790	755
292	20240426	151100	292041550	5820	5810	5820	5790	1666
293	20240426	151000	282364770	5820	5820	5820	5810	48
294	20240426	150900	282085430	5810	5820	5830	5810	25
295	20240426	150800	281939980	5820	5820	5820	5820	0
296	20240426	150700	281939980	5820	5820	5820	5820	0
297	20240426	150600	281939980	5820	5820	5840	5820	202
298	20240426	150500	280764320	5810	5820	5820	5810	3
299	20240426	150400	280746880	5840	5820	5840	5820	55
300	20240426	150300	280426050	5830	5830	5840	5810	436
301	20240426	150200	277880820	5840	5820	5840	5820	402
302	20240426	150100	275535290	5820	5820	5820	5820	10
303	20240426	150000	275477090	5840	5840	5840	5820	9
304	20240426	145900	275424570	5840	5820	5860	5810	744
305	20240426	145800	271094670	5810	5810	5810	5810	60
306	20240426	145700	270746070	5810	5820	5820	5810	97
307	20240426	145600	270182450	5810	5810	5810	5810	0
308	20240426	145500	270182450	5810	5810	5810	5810	1
309	20240426	145400	270176640	5820	5820	5830	5820	29
310	20240426	145300	270007850	5820	5820	5820	5800	1662
311	20240426	145200	260351460	5830	5830	5830	5830	3
312	20240426	145100	260333970	5830	5820	5830	5820	300
313	20240426	145000	258587270	5820	5820	5820	5820	0
314	20240426	144900	258587270	5820	5820	5820	5820	500
315	20240426	144800	255677270	5870	5830	5870	5830	1000
316	20240426	144700	249842480	5830	5830	5830	5830	0
317	20240426	144600	249842480	5830	5830	5830	5830	0
318	20240426	144500	249842480	5830	5830	5830	5830	0
319	20240426	144400	249842480	5830	5830	5830	5830	1
320	20240426	144300	249836650	5830	5830	5830	5830	35
321	20240426	144200	249632600	5820	5820	5820	5820	4
322	20240426	144100	249609320	5830	5830	5830	5830	0
323	20240426	144000	249609320	5830	5830	5830	5830	9
324	20240426	143900	249556850	5830	5830	5830	5830	3
325	20240426	143800	249539360	5830	5820	5830	5820	8
326	20240426	143700	249492790	5820	5820	5820	5820	1
327	20240426	143600	249486970	5830	5820	5830	5820	1165
328	20240426	143500	242705120	5830	5830	5830	5830	0
329	20240426	143400	242705120	5830	5830	5830	5830	0
330	20240426	143300	242705120	5830	5830	5830	5830	0
331	20240426	143200	242705120	5830	5830	5830	5830	113
332	20240426	143100	242046330	5840	5840	5840	5840	0
333	20240426	143000	242046330	5840	5840	5870	5840	602
334	20240426	142900	238524910	5830	5830	5830	5830	0
335	20240426	142800	238524910	5830	5830	5830	5830	9
336	20240426	142700	238472440	5840	5840	5840	5840	0
337	20240426	142600	238472440	5840	5840	5840	5840	0
338	20240426	142500	238472440	5840	5840	5840	5840	0
339	20240426	142400	238472440	5840	5840	5840	5840	2
340	20240426	142300	238460760	5840	5840	5840	5840	0
341	20240426	142200	238460760	5840	5840	5840	5840	0
342	20240426	142100	238460760	5840	5840	5840	5840	0
343	20240426	142000	238460760	5840	5840	5840	5840	3
344	20240426	141900	238443240	5840	5840	5840	5840	1
345	20240426	141800	238437400	5840	5840	5840	5840	1
346	20240426	141700	238431560	5840	5840	5840	5840	0
347	20240426	141600	238431560	5840	5840	5840	5840	0
348	20240426	141500	238431560	5840	5840	5840	5840	1
349	20240426	141400	238425720	5840	5840	5840	5840	0
350	20240426	141300	238425720	5840	5840	5840	5840	1
351	20240426	141200	238419880	5870	5870	5870	5870	0
352	20240426	141100	238419880	5870	5870	5870	5870	0
353	20240426	141000	238419880	5870	5870	5870	5870	0
354	20240426	140900	238419880	5870	5870	5870	5870	0
355	20240426	140800	238419880	5870	5870	5870	5870	0
356	20240426	140700	238419880	5870	5830	5870	5830	510
357	20240426	140600	235437040	5830	5830	5830	5830	2
358	20240426	140500	235425380	5820	5820	5820	5820	2
359	20240426	140400	235413740	5830	5830	5830	5830	1
360	20240426	140300	235407910	5820	5820	5820	5820	5
361	20240426	140200	235378810	5810	5800	5810	5800	32
362	20240426	140100	235192910	5830	5820	5830	5820	500
363	20240426	140000	232282310	5800	5810	5810	5800	3300
364	20240426	135900	213132110	5820	5820	5820	5820	0
365	20240426	135800	213132110	5820	5810	5820	5810	841
366	20240426	135700	208240640	5810	5810	5810	5810	21
367	20240426	135600	208118630	5810	5820	5820	5810	658
368	20240426	135500	204295610	5820	5820	5820	5820	739
369	20240426	135400	199994630	5830	5830	5830	5830	0
370	20240426	135300	199994630	5830	5830	5830	5830	7
371	20240426	135200	199953820	5830	5830	5830	5830	1
372	20240426	135100	199947990	5820	5820	5820	5820	0
373	20240426	135000	199947990	5820	5820	5820	5820	0
374	20240426	134900	199947990	5820	5830	5830	5820	42
375	20240426	134800	199703530	5840	5840	5840	5840	0
376	20240426	134700	199703530	5840	5840	5840	5840	0
377	20240426	134600	199703530	5840	5840	5840	5840	2
378	20240426	134500	199691850	5830	5830	5830	5830	0
379	20240426	134400	199691850	5830	5830	5830	5830	0
380	20240426	134300	199691850	5830	5830	5830	5830	740
381	20240426	134200	195377650	5820	5820	5820	5820	1
382	20240426	134100	195371830	5830	5830	5830	5830	0
383	20240426	134000	195371830	5830	5830	5830	5830	0
384	20240426	133900	195371830	5830	5830	5830	5830	0
385	20240426	133800	195371830	5830	5830	5830	5830	21
386	20240426	133700	195249400	5830	5830	5830	5830	0
387	20240426	133600	195249400	5830	5830	5830	5830	0
388	20240426	133500	195249400	5830	5830	5830	5830	40
389	20240426	133400	195016200	5820	5830	5830	5820	122
390	20240426	133300	194306150	5840	5840	5840	5840	0
391	20240426	133200	194306150	5840	5840	5840	5840	0
392	20240426	133100	194306150	5840	5840	5840	5840	0
393	20240426	133000	194306150	5840	5840	5840	5840	0
394	20240426	132900	194306150	5840	5840	5840	5840	0
395	20240426	132800	194306150	5840	5840	5840	5840	0
396	20240426	132700	194306150	5840	5830	5840	5820	141
397	20240426	132600	193484820	5830	5830	5830	5830	2
398	20240426	132500	193473160	5830	5840	5840	5830	214
399	20240426	132400	192223540	5820	5820	5820	5820	3
400	20240426	132300	192206080	5840	5840	5840	5840	0
401	20240426	132200	192206080	5840	5840	5840	5840	0
402	20240426	132100	192206080	5840	5840	5840	5840	0
403	20240426	132000	192206080	5840	5840	5840	5840	0
404	20240426	131900	192206080	5840	5840	5840	5840	0
405	20240426	131800	192206080	5840	5840	5840	5840	1
406	20240426	131700	192200240	5820	5820	5820	5820	2
407	20240426	131600	192188600	5840	5840	5840	5840	2
408	20240426	131500	192176920	5820	5820	5840	5820	206
409	20240426	131400	190974770	5830	5830	5830	5830	2
410	20240426	131300	190963110	5820	5820	5820	5820	27
411	20240426	131200	190805970	5820	5820	5820	5820	0
412	20240426	131100	190805970	5820	5820	5820	5820	0
413	20240426	131000	190805970	5820	5820	5820	5820	2
414	20240426	130900	190794330	5830	5840	5840	5830	143
415	20240426	130800	189960630	5830	5830	5830	5830	0
416	20240426	130700	189960630	5830	5830	5830	5830	0
417	20240426	130600	189960630	5830	5830	5830	5830	0
418	20240426	130500	189960630	5830	5830	5830	5830	24
419	20240426	130400	189820710	5840	5840	5840	5840	4
420	20240426	130300	189797350	5840	5830	5840	5830	99
421	20240426	130200	189220170	5830	5830	5830	5830	2
422	20240426	130100	189208510	5820	5830	5830	5820	850
423	20240426	130000	184261500	5830	5830	5830	5830	2
424	20240426	125900	184249840	5830	5830	5830	5830	12
425	20240426	125800	184179880	5830	5840	5860	5830	817
426	20240426	125700	179414750	5840	5840	5860	5840	3
427	20240426	125600	179397210	5860	5860	5860	5860	1
428	20240426	125500	179391350	5850	5850	5850	5850	200
429	20240426	125400	178221350	5860	5830	5860	5830	1268
430	20240426	125300	170828720	5850	5850	5850	5850	0
431	20240426	125200	170828720	5850	5850	5850	5830	7
432	20240426	125100	170787790	5860	5860	5860	5860	0
433	20240426	125000	170787790	5860	5860	5860	5860	1
434	20240426	124900	170781930	5860	5820	5860	5820	787
435	20240426	124800	166197920	5830	5830	5840	5830	1003
436	20240426	124700	160340840	5830	5830	5830	5830	1
437	20240426	124600	160335010	5820	5820	5820	5820	0
438	20240426	124500	160335010	5820	5820	5820	5820	5
439	20240426	124400	160305910	5840	5840	5840	5840	0
440	20240426	124300	160305910	5840	5840	5840	5840	0
441	20240426	124200	160305910	5840	5840	5840	5840	171
442	20240426	124100	159307270	5840	5840	5840	5840	0
443	20240426	124000	159307270	5840	5840	5840	5840	0
444	20240426	123900	159307270	5840	5820	5840	5820	15
445	20240426	123800	159219910	5830	5830	5830	5830	0
446	20240426	123700	159219910	5830	5830	5830	5830	0
447	20240426	123600	159219910	5830	5830	5830	5830	0
448	20240426	123500	159219910	5830	5830	5830	5830	8
449	20240426	123400	159173270	5830	5830	5830	5830	1
450	20240426	123300	159167440	5840	5840	5840	5840	0
451	20240426	123200	159167440	5840	5840	5840	5840	0
452	20240426	123100	159167440	5840	5840	5840	5840	0
453	20240426	123000	159167440	5840	5810	5840	5810	1108
454	20240426	122900	152714180	5810	5810	5810	5810	6
455	20240426	122800	152679320	5810	5810	5810	5810	0
456	20240426	122700	152679320	5810	5810	5810	5810	1
457	20240426	122600	152673510	5810	5810	5810	5810	0
458	20240426	122500	152673510	5810	5810	5810	5810	47
459	20240426	122400	152400440	5820	5820	5820	5820	0
460	20240426	122300	152400440	5820	5820	5820	5820	0
461	20240426	122200	152400440	5820	5820	5820	5820	0
462	20240426	122100	152400440	5820	5820	5820	5820	2
463	20240426	122000	152388800	5820	5820	5820	5820	0
464	20240426	121900	152388800	5820	5810	5820	5810	25
465	20240426	121800	152243500	5810	5810	5820	5810	3
466	20240426	121700	152226060	5810	5810	5810	5810	114
467	20240426	121600	151563720	5820	5820	5820	5820	264
468	20240426	121500	150027240	5830	5830	5830	5830	0
469	20240426	121400	150027240	5830	5830	5830	5830	0
470	20240426	121300	150027240	5830	5830	5830	5830	5
471	20240426	121200	149998090	5840	5840	5840	5840	0
472	20240426	121100	149998090	5840	5840	5840	5840	0
473	20240426	121000	149998090	5840	5840	5840	5840	0
474	20240426	120900	149998090	5840	5840	5840	5840	0
475	20240426	120800	149998090	5840	5840	5840	5840	0
476	20240426	120700	149998090	5840	5840	5840	5840	0
477	20240426	120600	149998090	5840	5840	5840	5840	0
478	20240426	120500	149998090	5840	5840	5840	5840	0
479	20240426	120400	149998090	5840	5840	5840	5840	0
480	20240426	120300	149998090	5840	5840	5840	5840	0
481	20240426	120200	149998090	5840	5840	5840	5840	0
482	20240426	120100	149998090	5840	5840	5840	5840	0
483	20240426	120000	149998090	5840	5840	5840	5840	0
484	20240426	115900	149998090	5840	5840	5840	5840	0
485	20240426	115800	149998090	5840	5840	5840	5840	0
486	20240426	115700	149998090	5840	5840	5840	5840	0
487	20240426	115600	149998090	5840	5840	5840	5840	0
488	20240426	115500	149998090	5840	5840	5840	5840	0
489	20240426	115400	149998090	5840	5840	5840	5840	0
490	20240426	115300	149998090	5840	5840	5840	5840	0
491	20240426	115200	149998090	5840	5840	5840	5840	0
492	20240426	115100	149998090	5840	5840	5840	5840	0
493	20240426	115000	149998090	5840	5840	5840	5840	0
494	20240426	114900	149998090	5840	5840	5840	5840	0
495	20240426	114800	149998090	5840	5840	5840	5840	0
496	20240426	114700	149998090	5840	5840	5840	5840	0
497	20240426	114600	149998090	5840	5840	5840	5840	0
498	20240426	114500	149998090	5840	5840	5840	5840	0
499	20240426	114400	149998090	5840	5840	5840	5840	0
500	20240426	114300	149998090	5840	5840	5840	5840	0
501	20240426	114200	149998090	5840	5840	5840	5840	0
502	20240426	114100	149998090	5840	5840	5840	5840	0
503	20240426	114000	149998090	5840	5840	5840	5840	1
504	20240426	113900	149992250	5840	5830	5840	5830	22
505	20240426	113800	149863980	5840	5830	5840	5830	50
506	20240426	113700	149572070	5840	5830	5840	5830	100
507	20240426	113600	148988690	5830	5830	5830	5830	0
508	20240426	113500	148988690	5830	5830	5830	5830	3
509	20240426	113400	148971200	5830	5830	5830	5830	0
510	20240426	113300	148971200	5830	5830	5830	5830	0
511	20240426	113200	148971200	5830	5830	5830	5830	0
512	20240426	113100	148971200	5830	5830	5830	5830	0
513	20240426	113000	148971200	5830	5830	5830	5830	0
514	20240426	112900	148971200	5830	5830	5830	5830	0
515	20240426	112800	148971200	5830	5830	5830	5830	0
516	20240426	112700	148971200	5830	5830	5830	5830	0
517	20240426	112600	148971200	5830	5830	5830	5830	0
518	20240426	112500	148971200	5830	5830	5830	5830	0
519	20240426	112400	148971200	5830	5830	5830	5830	0
520	20240426	112300	148971200	5830	5830	5830	5830	0
521	20240426	112200	148971200	5830	5830	5830	5830	0
522	20240426	112100	148971200	5830	5830	5830	5830	0
523	20240426	112000	148971200	5830	5820	5830	5820	5
524	20240426	111900	148942070	5840	5820	5840	5820	300
525	20240426	111800	147190490	5820	5820	5820	5820	0
526	20240426	111700	147190490	5820	5820	5840	5820	103
527	20240426	111600	146589450	5820	5820	5820	5820	0
528	20240426	111500	146589450	5820	5820	5820	5820	0
529	20240426	111400	146589450	5820	5820	5820	5820	0
530	20240426	111300	146589450	5820	5820	5820	5820	0
531	20240426	111200	146589450	5820	5820	5820	5820	0
532	20240426	111100	146589450	5820	5820	5820	5820	0
533	20240426	111000	146589450	5820	5820	5820	5820	0
534	20240426	110900	146589450	5820	5820	5820	5820	0
535	20240426	110800	146589450	5820	5820	5830	5820	103
536	20240426	110700	145989760	5820	5820	5820	5820	1
537	20240426	110600	145983940	5790	5790	5790	5790	0
538	20240426	110500	145983940	5790	5790	5790	5790	0
539	20240426	110400	145983940	5790	5820	5820	5790	1201
540	20240426	110300	139020240	5830	5830	5830	5830	0
541	20240426	110200	139020240	5830	5830	5830	5830	0
542	20240426	110100	139020240	5830	5830	5830	5830	20
543	20240426	110000	138903640	5830	5830	5830	5830	0
544	20240426	105900	138903640	5830	5830	5830	5830	0
545	20240426	105800	138903640	5830	5830	5830	5830	1
546	20240426	105700	138897810	5830	5830	5830	5830	0
547	20240426	105600	138897810	5830	5830	5830	5830	0
548	20240426	105500	138897810	5830	5830	5830	5830	0
549	20240426	105400	138897810	5830	5830	5830	5830	0
550	20240426	105300	138897810	5830	5830	5830	5830	0
551	20240426	105200	138897810	5830	5830	5830	5830	0
552	20240426	105100	138897810	5830	5830	5830	5830	0
553	20240426	105000	138897810	5830	5830	5830	5830	1
554	20240426	104900	138891980	5830	5830	5830	5830	1
555	20240426	104800	138886150	5820	5820	5820	5820	9
556	20240426	104700	138833770	5810	5810	5810	5810	0
557	20240426	104600	138833770	5810	5810	5810	5810	0
558	20240426	104500	138833770	5810	5810	5810	5810	2
559	20240426	104400	138822150	5820	5820	5820	5820	0
560	20240426	104300	138822150	5820	5820	5820	5820	0
561	20240426	104200	138822150	5820	5820	5820	5820	0
562	20240426	104100	138822150	5820	5810	5820	5810	20
563	20240426	104000	138705760	5810	5810	5810	5800	122
564	20240426	103900	137997450	5800	5800	5820	5790	1749
565	20240426	103800	127849700	5810	5810	5810	5810	1
566	20240426	103700	127843890	5800	5800	5800	5800	2
567	20240426	103600	127832290	5800	5800	5800	5800	36
568	20240426	103500	127623490	5810	5810	5810	5810	0
569	20240426	103400	127623490	5810	5800	5810	5800	103
570	20240426	103300	127026080	5810	5810	5810	5800	1640
571	20240426	103200	117497720	5830	5830	5830	5830	0
572	20240426	103100	117497720	5830	5830	5830	5830	0
573	20240426	103000	117497720	5830	5820	5830	5820	10
574	20240426	102900	117439490	5830	5810	5830	5810	61
575	20240426	102800	117084460	5810	5810	5810	5810	0
576	20240426	102700	117084460	5810	5810	5810	5810	1000
577	20240426	102600	111274460	5820	5820	5820	5820	0
578	20240426	102500	111274460	5820	5820	5820	5820	124
579	20240426	102400	110552780	5830	5820	5830	5820	2244
580	20240426	102300	97492690	5830	5830	5830	5830	0
581	20240426	102200	97492690	5830	5830	5830	5830	0
582	20240426	102100	97492690	5830	5830	5830	5830	0
583	20240426	102000	97492690	5830	5830	5830	5830	2
584	20240426	101900	97481030	5840	5830	5840	5830	9
585	20240426	101800	97428550	5840	5830	5840	5820	1178
586	20240426	101700	90564200	5830	5830	5830	5830	5
587	20240426	101600	90535050	5830	5830	5830	5830	0
588	20240426	101500	90535050	5830	5830	5830	5830	0
589	20240426	101400	90535050	5830	5830	5830	5830	286
590	20240426	101300	88867670	5830	5830	5830	5830	0
591	20240426	101200	88867670	5830	5830	5830	5830	930
592	20240426	101100	83445770	5830	5830	5830	5830	66
593	20240426	101000	83060990	5830	5830	5830	5830	14
594	20240426	100900	82979370	5840	5840	5840	5840	7
595	20240426	100800	82938490	5830	5830	5830	5830	0
596	20240426	100700	82938490	5830	5830	5830	5830	220
597	20240426	100600	81655890	5840	5840	5840	5840	0
598	20240426	100500	81655890	5840	5840	5840	5840	0
599	20240426	100400	81655890	5840	5840	5840	5840	1
600	20240426	100300	81650050	5840	5840	5840	5840	1
601	20240426	100200	81644210	5870	5870	5870	5870	0
602	20240426	100100	81644210	5870	5840	5870	5840	29
603	20240426	100000	81474800	5840	5840	5850	5840	6
604	20240426	095900	81439740	5870	5840	5880	5840	501
605	20240426	095800	78510970	5840	5840	5840	5840	3
606	20240426	095700	78493450	5840	5830	5840	5830	4054
607	20240426	095600	54858050	5830	5840	5840	5830	467
608	20240426	095500	52134820	5840	5840	5840	5840	35
609	20240426	095400	51930420	5850	5840	5850	5830	2034
610	20240426	095300	40060050	5870	5840	5880	5840	65
611	20240426	095200	39678450	5850	5850	5850	5850	322
612	20240426	095100	37794750	5850	5850	5850	5850	0
613	20240426	095000	37794750	5850	5850	5850	5850	800
614	20240426	094900	33114750	5860	5860	5860	5860	0
615	20240426	094800	33114750	5860	5860	5860	5860	0
616	20240426	094700	33114750	5860	5860	5860	5860	0
617	20240426	094600	33114750	5860	5860	5860	5860	966
618	20240426	094500	27453990	5860	5860	5860	5860	0
619	20240426	094400	27453990	5860	5860	5860	5860	2
620	20240426	094300	27442270	5860	5860	5860	5860	201
621	20240426	094200	26264410	5850	5850	5850	5850	0
622	20240426	094100	26264410	5850	5850	5850	5850	0
623	20240426	094000	26264410	5850	5850	5850	5850	1
624	20240426	093900	26258560	5880	5880	5880	5880	0
625	20240426	093800	26258560	5880	5850	5880	5850	250
626	20240426	093700	24794560	5870	5870	5870	5870	50
627	20240426	093600	24501060	5870	5870	5870	5870	1
628	20240426	093500	24495190	5860	5860	5860	5860	0
629	20240426	093400	24495190	5860	5860	5860	5860	0
630	20240426	093300	24495190	5860	5860	5860	5860	480
631	20240426	093200	21682390	5870	5870	5870	5870	0
632	20240426	093100	21682390	5870	5870	5870	5870	0
633	20240426	093000	21682390	5870	5870	5870	5870	0
634	20240426	092900	21682390	5870	5860	5870	5860	101
635	20240426	092800	21090520	5850	5850	5850	5850	0
636	20240426	092700	21090520	5850	5850	5850	5850	0
637	20240426	092600	21090520	5850	5850	5850	5850	0
638	20240426	092500	21090520	5850	5850	5850	5850	0
639	20240426	092400	21090520	5850	5850	5850	5850	300
640	20240426	092300	19335520	5880	5880	5880	5880	0
641	20240426	092200	19335520	5880	5870	5880	5870	500
642	20240426	092100	16395540	5860	5860	5860	5850	210
643	20240426	092000	15166940	5860	5860	5860	5860	0
644	20240426	091900	15166940	5860	5880	5880	5860	403
645	20240426	091800	12797320	5880	5860	5880	5850	566
646	20240426	091700	9485190	5860	5860	5860	5860	0
647	20240426	091600	9485190	5860	5870	5870	5860	300
648	20240426	091500	7727170	5880	5880	5880	5880	0
649	20240426	091400	7727170	5880	5880	5880	5880	0
650	20240426	091300	7727170	5880	5880	5880	5880	15
651	20240426	091200	7638970	5880	5880	5880	5880	0
652	20240426	091100	7638970	5880	5870	5880	5870	6
653	20240426	091000	7603740	5870	5870	5870	5870	203
654	20240426	090900	6412130	5870	5880	5880	5870	4
655	20240426	090800	6388620	5880	5880	5880	5850	1071
656	20240426	090700	106020	5890	5890	5890	5890	6
657	20240426	090600	70680	5890	5890	5890	5890	0
658	20240426	090500	70680	5890	5890	5890	5890	0
659	20240426	090400	70680	5890	5890	5890	5890	0
660	20240426	090300	70680	5890	5890	5890	5890	5
661	20240426	090200	41230	5890	5890	5890	5890	0
662	20240426	090100	41230	5890	5890	5890	5890	0
663	20240426	090000	41230	5890	5890	5890	5890	7