KissMeData/100130/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	200800	105027505	2920	2920	2920	2920	4941
3	20240426	200700	105027505	2920	2920	2920	2920	0
4	20240426	200600	105027505	2920	2920	2920	2920	0
5	20240426	200500	105027505	2920	2920	2920	2920	0
6	20240426	200400	105027505	2920	2920	2920	2920	0
7	20240426	200300	105027505	2920	2920	2920	2920	0
8	20240426	200200	105027505	2920	2920	2920	2920	0
9	20240426	200100	105027505	2920	2920	2920	2920	0
10	20240426	200000	105027505	2920	2920	2920	2920	0
11	20240426	195900	105027505	2920	2920	2920	2920	0
12	20240426	195800	105027505	2920	2920	2920	2920	0
13	20240426	195700	105027505	2920	2920	2920	2920	0
14	20240426	195600	105027505	2920	2920	2920	2920	0
15	20240426	195500	105027505	2920	2920	2920	2920	0
16	20240426	195400	105027505	2920	2920	2920	2920	0
17	20240426	195300	105027505	2920	2920	2920	2920	0
18	20240426	195200	105027505	2920	2920	2920	2920	0
19	20240426	195100	105027505	2920	2920	2920	2920	0
20	20240426	195000	105027505	2920	2920	2920	2920	0
21	20240426	194900	105027505	2920	2920	2920	2920	0
22	20240426	194800	105027505	2920	2920	2920	2920	0
23	20240426	194700	105027505	2920	2920	2920	2920	0
24	20240426	194600	105027505	2920	2920	2920	2920	0
25	20240426	194500	105027505	2920	2920	2920	2920	0
26	20240426	194400	105027505	2920	2920	2920	2920	0
27	20240426	194300	105027505	2920	2920	2920	2920	0
28	20240426	194200	105027505	2920	2920	2920	2920	0
29	20240426	194100	105027505	2920	2920	2920	2920	0
30	20240426	194000	105027505	2920	2920	2920	2920	0
31	20240426	193900	105027505	2920	2920	2920	2920	0
32	20240426	193800	105027505	2920	2920	2920	2920	4941
33	20240426	193700	105027505	2920	2920	2920	2920	0
34	20240426	193600	105027505	2920	2920	2920	2920	0
35	20240426	193500	105027505	2920	2920	2920	2920	0
36	20240426	193400	105027505	2920	2920	2920	2920	0
37	20240426	193300	105027505	2920	2920	2920	2920	0
38	20240426	193200	105027505	2920	2920	2920	2920	0
39	20240426	193100	105027505	2920	2920	2920	2920	0
40	20240426	193000	105027505	2920	2920	2920	2920	0
41	20240426	192900	105027505	2920	2920	2920	2920	0
42	20240426	192800	105027505	2920	2920	2920	2920	0
43	20240426	192700	105027505	2920	2920	2920	2920	0
44	20240426	192600	105027505	2920	2920	2920	2920	0
45	20240426	192500	105027505	2920	2920	2920	2920	0
46	20240426	192400	105027505	2920	2920	2920	2920	0
47	20240426	192300	105027505	2920	2920	2920	2920	0
48	20240426	192200	105027505	2920	2920	2920	2920	0
49	20240426	192100	105027505	2920	2920	2920	2920	0
50	20240426	192000	105027505	2920	2920	2920	2920	0
51	20240426	191900	105027505	2920	2920	2920	2920	0
52	20240426	191800	105027505	2920	2920	2920	2920	0
53	20240426	191700	105027505	2920	2920	2920	2920	0
54	20240426	191600	105027505	2920	2920	2920	2920	0
55	20240426	191500	105027505	2920	2920	2920	2920	0
56	20240426	191400	105027505	2920	2920	2920	2920	0
57	20240426	191300	105027505	2920	2920	2920	2920	0
58	20240426	191200	105027505	2920	2920	2920	2920	0
59	20240426	191100	105027505	2920	2920	2920	2920	0
60	20240426	191000	105027505	2920	2920	2920	2920	0
61	20240426	190900	105027505	2920	2920	2920	2920	0
62	20240426	190800	105027505	2920	2920	2920	2920	4941
63	20240426	190700	105027505	2920	2920	2920	2920	0
64	20240426	190600	105027505	2920	2920	2920	2920	0
65	20240426	190500	105027505	2920	2920	2920	2920	0
66	20240426	190400	105027505	2920	2920	2920	2920	0
67	20240426	190300	105027505	2920	2920	2920	2920	0
68	20240426	190200	105027505	2920	2920	2920	2920	0
69	20240426	190100	105027505	2920	2920	2920	2920	0
70	20240426	190000	105027505	2920	2920	2920	2920	0
71	20240426	185900	105027505	2920	2920	2920	2920	0
72	20240426	185800	105027505	2920	2920	2920	2920	0
73	20240426	185700	105027505	2920	2920	2920	2920	0
74	20240426	185600	105027505	2920	2920	2920	2920	0
75	20240426	185500	105027505	2920	2920	2920	2920	0
76	20240426	185400	105027505	2920	2920	2920	2920	0
77	20240426	185300	105027505	2920	2920	2920	2920	0
78	20240426	185200	105027505	2920	2920	2920	2920	0
79	20240426	185100	105027505	2920	2920	2920	2920	0
80	20240426	185000	105027505	2920	2920	2920	2920	0
81	20240426	184900	105027505	2920	2920	2920	2920	0
82	20240426	184800	105027505	2920	2920	2920	2920	0
83	20240426	184700	105027505	2920	2920	2920	2920	0
84	20240426	184600	105027505	2920	2920	2920	2920	0
85	20240426	184500	105027505	2920	2920	2920	2920	0
86	20240426	184400	105027505	2920	2920	2920	2920	0
87	20240426	184300	105027505	2920	2920	2920	2920	0
88	20240426	184200	105027505	2920	2920	2920	2920	0
89	20240426	184100	105027505	2920	2920	2920	2920	0
90	20240426	184000	105027505	2920	2920	2920	2920	0
91	20240426	183900	105027505	2920	2920	2920	2920	0
92	20240426	183800	105027505	2920	2920	2920	2920	4941
93	20240426	183700	105027505	2920	2920	2920	2920	0
94	20240426	183600	105027505	2920	2920	2920	2920	0
95	20240426	183500	105027505	2920	2920	2920	2920	0
96	20240426	183400	105027505	2920	2920	2920	2920	0
97	20240426	183300	105027505	2920	2920	2920	2920	0
98	20240426	183200	105027505	2920	2920	2920	2920	0
99	20240426	183100	105027505	2920	2920	2920	2920	0
100	20240426	183000	105027505	2920	2920	2920	2920	0
101	20240426	182900	105027505	2920	2920	2920	2920	0
102	20240426	182800	105027505	2920	2920	2920	2920	0
103	20240426	182700	105027505	2920	2920	2920	2920	0
104	20240426	182600	105027505	2920	2920	2920	2920	0
105	20240426	182500	105027505	2920	2920	2920	2920	0
106	20240426	182400	105027505	2920	2920	2920	2920	0
107	20240426	182300	105027505	2920	2920	2920	2920	0
108	20240426	182200	105027505	2920	2920	2920	2920	0
109	20240426	182100	105027505	2920	2920	2920	2920	0
110	20240426	182000	105027505	2920	2920	2920	2920	0
111	20240426	181900	105027505	2920	2920	2920	2920	0
112	20240426	181800	105027505	2920	2920	2920	2920	0
113	20240426	181700	105027505	2920	2920	2920	2920	0
114	20240426	181600	105027505	2920	2920	2920	2920	0
115	20240426	181500	105027505	2920	2920	2920	2920	0
116	20240426	181400	105027505	2920	2920	2920	2920	0
117	20240426	181300	105027505	2920	2920	2920	2920	0
118	20240426	181200	105027505	2920	2920	2920	2920	0
119	20240426	181100	105027505	2920	2920	2920	2920	0
120	20240426	181000	105027505	2920	2920	2920	2920	0
121	20240426	180900	105027505	2920	2920	2920	2920	0
122	20240426	180800	105027505	2920	2920	2920	2920	4941
123	20240426	180700	105027505	2920	2920	2920	2920	0
124	20240426	180600	105027505	2920	2920	2920	2920	0
125	20240426	180500	105027505	2920	2920	2920	2920	0
126	20240426	180400	105027505	2920	2920	2920	2920	0
127	20240426	180300	105027505	2920	2920	2920	2920	0
128	20240426	180200	105027505	2920	2920	2920	2920	0
129	20240426	180100	105027505	2920	2920	2920	2920	0
130	20240426	180000	105027505	2920	2920	2920	2920	0
131	20240426	175900	105027505	2920	2920	2920	2920	0
132	20240426	175800	105027505	2920	2920	2920	2920	0
133	20240426	175700	105027505	2920	2920	2920	2920	0
134	20240426	175600	105027505	2920	2920	2920	2920	0
135	20240426	175500	105027505	2920	2920	2920	2920	0
136	20240426	175400	105027505	2920	2920	2920	2920	0
137	20240426	175300	105027505	2920	2920	2920	2920	0
138	20240426	175200	105027505	2920	2920	2920	2920	0
139	20240426	175100	105027505	2920	2920	2920	2920	0
140	20240426	175000	105027505	2920	2920	2920	2920	0
141	20240426	174900	105027505	2920	2920	2920	2920	0
142	20240426	174800	105027505	2920	2920	2920	2920	0
143	20240426	174700	105027505	2920	2920	2920	2920	0
144	20240426	174600	105027505	2920	2920	2920	2920	0
145	20240426	174500	105027505	2920	2920	2920	2920	0
146	20240426	174400	105027505	2920	2920	2920	2920	0
147	20240426	174300	105027505	2920	2920	2920	2920	0
148	20240426	174200	105027505	2920	2920	2920	2920	0
149	20240426	174100	105027505	2920	2920	2920	2920	0
150	20240426	174000	105027505	2920	2920	2920	2920	0
151	20240426	173900	105027505	2920	2920	2920	2920	0
152	20240426	173800	105027505	2920	2920	2920	2920	4941
153	20240426	173700	105027505	2920	2920	2920	2920	0
154	20240426	173600	105027505	2920	2920	2920	2920	0
155	20240426	173500	105027505	2920	2920	2920	2920	0
156	20240426	173400	105027505	2920	2920	2920	2920	0
157	20240426	173300	105027505	2920	2920	2920	2920	0
158	20240426	173200	105027505	2920	2920	2920	2920	0
159	20240426	173100	105027505	2920	2920	2920	2920	0
160	20240426	173000	105027505	2920	2920	2920	2920	0
161	20240426	172900	105027505	2920	2920	2920	2920	0
162	20240426	172800	105027505	2920	2920	2920	2920	0
163	20240426	172700	105027505	2920	2920	2920	2920	0
164	20240426	172600	105027505	2920	2920	2920	2920	0
165	20240426	172500	105027505	2920	2920	2920	2920	0
166	20240426	172400	105027505	2920	2920	2920	2920	0
167	20240426	172300	105027505	2920	2920	2920	2920	0
168	20240426	172200	105027505	2920	2920	2920	2920	0
169	20240426	172100	105027505	2920	2920	2920	2920	0
170	20240426	172000	105027505	2920	2920	2920	2920	0
171	20240426	171900	105027505	2920	2920	2920	2920	0
172	20240426	171800	105027505	2920	2920	2920	2920	0
173	20240426	171700	105027505	2920	2920	2920	2920	0
174	20240426	171600	105027505	2920	2920	2920	2920	0
175	20240426	171500	105027505	2920	2920	2920	2920	0
176	20240426	171400	105027505	2920	2920	2920	2920	0
177	20240426	171300	105027505	2920	2920	2920	2920	0
178	20240426	171200	105027505	2920	2920	2920	2920	0
179	20240426	171100	105027505	2920	2920	2920	2920	0
180	20240426	171000	105027505	2920	2920	2920	2920	0
181	20240426	170900	105027505	2920	2920	2920	2920	0
182	20240426	170800	105027505	2920	2920	2920	2920	4941
183	20240426	170700	105027505	2920	2920	2920	2920	0
184	20240426	170600	105027505	2920	2920	2920	2920	0
185	20240426	170500	105027505	2920	2920	2920	2920	0
186	20240426	170400	105027505	2920	2920	2920	2920	0
187	20240426	170300	105027505	2920	2920	2920	2920	0
188	20240426	170200	105027505	2920	2920	2920	2920	0
189	20240426	170100	105027505	2920	2920	2920	2920	0
190	20240426	170000	105027505	2920	2920	2920	2920	0
191	20240426	165900	105027505	2920	2920	2920	2920	0
192	20240426	165800	105027505	2920	2920	2920	2920	0
193	20240426	165700	105027505	2920	2920	2920	2920	0
194	20240426	165600	105027505	2920	2920	2920	2920	0
195	20240426	165500	105027505	2920	2920	2920	2920	0
196	20240426	165400	105027505	2920	2920	2920	2920	0
197	20240426	165300	105027505	2920	2920	2920	2920	0
198	20240426	165200	105027505	2920	2920	2920	2920	0
199	20240426	165100	105027505	2920	2920	2920	2920	0
200	20240426	165000	105027505	2920	2920	2920	2920	0
201	20240426	164900	105027505	2920	2920	2920	2920	0
202	20240426	164800	105027505	2920	2920	2920	2920	0
203	20240426	164700	105027505	2920	2920	2920	2920	0
204	20240426	164600	105027505	2920	2920	2920	2920	0
205	20240426	164500	105027505	2920	2920	2920	2920	0
206	20240426	164400	105027505	2920	2920	2920	2920	0
207	20240426	164300	105027505	2920	2920	2920	2920	0
208	20240426	164200	105027505	2920	2920	2920	2920	0
209	20240426	164100	105027505	2920	2920	2920	2920	0
210	20240426	164000	105027505	2920	2920	2920	2920	0
211	20240426	163900	105027505	2920	2920	2920	2920	0
212	20240426	163800	105027505	2920	2920	2920	2920	4941
213	20240426	163700	105027505	2920	2920	2920	2920	0
214	20240426	163600	105027505	2920	2920	2920	2920	0
215	20240426	163500	105027505	2920	2920	2920	2920	0
216	20240426	163400	105027505	2920	2920	2920	2920	0
217	20240426	163300	105027505	2920	2920	2920	2920	0
218	20240426	163200	105027505	2920	2920	2920	2920	0
219	20240426	163100	105027505	2920	2920	2920	2920	0
220	20240426	163000	105027505	2920	2920	2920	2920	0
221	20240426	162900	105027505	2920	2920	2920	2920	0
222	20240426	162800	105027505	2920	2920	2920	2920	0
223	20240426	162700	105027505	2920	2920	2920	2920	0
224	20240426	162600	105027505	2920	2920	2920	2920	0
225	20240426	162500	105027505	2920	2920	2920	2920	0
226	20240426	162400	105027505	2920	2920	2920	2920	0
227	20240426	162300	105027505	2920	2920	2920	2920	0
228	20240426	162200	105027505	2920	2920	2920	2920	0
229	20240426	162100	105027505	2920	2920	2920	2920	0
230	20240426	162000	105027505	2920	2920	2920	2920	0
231	20240426	161900	105027505	2920	2920	2920	2920	0
232	20240426	161800	105027505	2920	2920	2920	2920	0
233	20240426	161700	105027505	2920	2920	2920	2920	0
234	20240426	161600	105027505	2920	2920	2920	2920	0
235	20240426	161500	105027505	2920	2920	2920	2920	0
236	20240426	161400	105027505	2920	2920	2920	2920	0
237	20240426	161300	105027505	2920	2920	2920	2920	0
238	20240426	161200	105027505	2920	2920	2920	2920	0
239	20240426	161100	105027505	2920	2920	2920	2920	0
240	20240426	161000	105027505	2920	2920	2920	2920	0
241	20240426	160900	105027505	2920	2920	2920	2920	0
242	20240426	160800	105027505	2920	2920	2920	2920	4941
243	20240426	160700	105027505	2920	2920	2920	2920	0
244	20240426	160600	105027505	2920	2920	2920	2920	0
245	20240426	160500	105027505	2920	2920	2920	2920	0
246	20240426	160400	105027505	2920	2920	2920	2920	0
247	20240426	160300	105027505	2920	2920	2920	2920	0
248	20240426	160200	105027505	2920	2920	2920	2920	0
249	20240426	160100	105027505	2920	2920	2920	2920	0
250	20240426	160000	105027505	2920	2920	2920	2920	0
251	20240426	155900	105027505	2920	2920	2920	2920	0
252	20240426	155800	105027505	2920	2920	2920	2920	0
253	20240426	155700	105027505	2920	2920	2920	2920	0
254	20240426	155600	105027505	2920	2920	2920	2920	0
255	20240426	155500	105027505	2920	2920	2920	2920	0
256	20240426	155400	105027505	2920	2920	2920	2920	0
257	20240426	155300	105027505	2920	2920	2920	2920	0
258	20240426	155200	105027505	2920	2920	2920	2920	0
259	20240426	155100	105027505	2920	2920	2920	2920	0
260	20240426	155000	105027505	2920	2920	2920	2920	0
261	20240426	154900	105027505	2920	2920	2920	2920	0
262	20240426	154800	105027505	2920	2920	2920	2920	0
263	20240426	154700	105027505	2920	2920	2920	2920	0
264	20240426	154600	105027505	2920	2920	2920	2920	0
265	20240426	154500	105027505	2920	2920	2920	2920	0
266	20240426	154400	105027505	2920	2920	2920	2920	0
267	20240426	154300	105027505	2920	2920	2920	2920	0
268	20240426	154200	105027505	2920	2920	2920	2920	0
269	20240426	154100	105027505	2920	2920	2920	2920	0
270	20240426	154000	105027505	2920	2920	2920	2920	0
271	20240426	153900	105027505	2920	2920	2920	2920	0
272	20240426	153800	105027505	2920	2920	2920	2920	4941
273	20240426	153700	105027505	2920	2920	2920	2920	0
274	20240426	153600	105027505	2920	2920	2920	2920	0
275	20240426	153500	105027505	2920	2920	2920	2920	0
276	20240426	153400	105027505	2920	2920	2920	2920	0
277	20240426	153300	105027505	2920	2920	2920	2920	0
278	20240426	153200	105027505	2920	2920	2920	2920	0
279	20240426	153100	105027505	2920	2920	2920	2920	0
280	20240426	153000	105027505	2920	2920	2920	2920	4941
281	20240426	152900	90599785	2905	2905	2905	2905	0
282	20240426	152800	90599785	2905	2905	2905	2905	0
283	20240426	152700	90599785	2905	2905	2905	2905	0
284	20240426	152600	90599785	2905	2905	2905	2905	0
285	20240426	152500	90599785	2905	2905	2905	2905	0
286	20240426	152400	90599785	2905	2905	2905	2905	0
287	20240426	152300	90599785	2905	2905	2905	2905	0
288	20240426	152200	90599785	2905	2905	2905	2905	0
289	20240426	152100	90599785	2905	2905	2905	2905	0
290	20240426	152000	90599785	2905	2905	2905	2905	0
291	20240426	151900	90599785	2905	2900	2905	2895	1131
292	20240426	151800	87319555	2895	2900	2900	2895	6
293	20240426	151700	87302175	2900	2900	2900	2900	16
294	20240426	151600	87255775	2900	2900	2900	2895	76
295	20240426	151500	87035470	2900	2905	2905	2900	41
296	20240426	151400	86916420	2905	2905	2905	2905	193
297	20240426	151300	86355755	2900	2900	2900	2900	1064
298	20240426	151200	83270155	2900	2900	2900	2900	18
299	20240426	151100	83217955	2900	2900	2900	2900	85
300	20240426	151000	82971455	2900	2905	2905	2900	47
301	20240426	150900	82835045	2900	2900	2900	2895	128
302	20240426	150800	82463850	2900	2900	2900	2900	28
303	20240426	150700	82382650	2900	2910	2910	2900	181
304	20240426	150600	81857710	2910	2910	2910	2910	27
305	20240426	150500	81779140	2900	2900	2900	2900	1672
306	20240426	150400	76930340	2900	2910	2910	2900	15
307	20240426	150300	76886790	2910	2910	2910	2910	73
308	20240426	150200	76674360	2910	2910	2910	2910	0
309	20240426	150100	76674360	2910	2905	2910	2905	37
310	20240426	150000	76566845	2905	2905	2905	2905	2
311	20240426	145900	76561035	2905	2905	2905	2905	0
312	20240426	145800	76561035	2905	2905	2905	2905	39
313	20240426	145700	76447740	2910	2910	2910	2910	51
314	20240426	145600	76299330	2905	2905	2905	2905	135
315	20240426	145500	75907155	2900	2905	2905	2900	232
316	20240426	145400	75233355	2905	2905	2905	2905	68
317	20240426	145300	75035815	2905	2905	2905	2905	18
318	20240426	145200	74983525	2905	2905	2905	2905	25
319	20240426	145100	74910900	2905	2905	2905	2905	23
320	20240426	145000	74844085	2905	2905	2905	2905	18
321	20240426	144900	74791795	2905	2900	2905	2900	310
322	20240426	144800	73892745	2905	2905	2905	2905	0
323	20240426	144700	73892745	2905	2905	2905	2905	1
324	20240426	144600	73889840	2905	2905	2905	2905	21
325	20240426	144500	73828835	2905	2905	2905	2905	0
326	20240426	144400	73828835	2905	2905	2905	2905	20
327	20240426	144300	73770735	2905	2905	2905	2905	14
328	20240426	144200	73730065	2895	2905	2905	2895	2430
329	20240426	144100	66685000	2910	2910	2910	2910	0
330	20240426	144000	66685000	2910	2910	2910	2910	0
331	20240426	143900	66685000	2910	2910	2910	2910	0
332	20240426	143800	66685000	2910	2910	2910	2910	3
333	20240426	143700	66676270	2905	2905	2905	2905	0
334	20240426	143600	66676270	2905	2905	2905	2905	0
335	20240426	143500	66676270	2905	2905	2905	2905	0
336	20240426	143400	66676270	2905	2905	2905	2905	0
337	20240426	143300	66676270	2905	2905	2905	2905	0
338	20240426	143200	66676270	2905	2905	2905	2905	0
339	20240426	143100	66676270	2905	2905	2905	2905	0
340	20240426	143000	66676270	2905	2905	2905	2905	0
341	20240426	142900	66676270	2905	2910	2910	2905	142
342	20240426	142800	66263755	2910	2910	2910	2910	20
343	20240426	142700	66205555	2910	2910	2910	2910	0
344	20240426	142600	66205555	2910	2910	2910	2910	1
345	20240426	142500	66202645	2910	2910	2910	2910	10
346	20240426	142400	66173545	2910	2910	2910	2910	0
347	20240426	142300	66173545	2910	2910	2910	2910	0
348	20240426	142200	66173545	2910	2910	2910	2910	98
349	20240426	142100	65888365	2910	2910	2910	2910	0
350	20240426	142000	65888365	2910	2910	2910	2910	20
351	20240426	141900	65830165	2905	2905	2905	2905	0
352	20240426	141800	65830165	2905	2905	2905	2905	0
353	20240426	141700	65830165	2905	2905	2905	2905	93
354	20240426	141600	65560000	2905	2905	2905	2905	0
355	20240426	141500	65560000	2905	2905	2905	2905	0
356	20240426	141400	65560000	2905	2905	2905	2905	0
357	20240426	141300	65560000	2905	2905	2905	2905	0
358	20240426	141200	65560000	2905	2905	2905	2905	34
359	20240426	141100	65461230	2905	2905	2905	2905	53
360	20240426	141000	65307265	2905	2910	2910	2905	212
361	20240426	140900	64691330	2910	2910	2910	2910	0
362	20240426	140800	64691330	2910	2910	2910	2910	0
363	20240426	140700	64691330	2910	2910	2910	2910	0
364	20240426	140600	64691330	2910	2910	2910	2910	0
365	20240426	140500	64691330	2910	2910	2910	2910	0
366	20240426	140400	64691330	2910	2910	2910	2910	0
367	20240426	140300	64691330	2910	2910	2910	2910	0
368	20240426	140200	64691330	2910	2910	2910	2910	0
369	20240426	140100	64691330	2910	2910	2910	2910	68
370	20240426	140000	64493450	2910	2910	2910	2910	16
371	20240426	135900	64446890	2910	2910	2910	2910	0
372	20240426	135800	64446890	2910	2910	2910	2910	60
373	20240426	135700	64272290	2910	2910	2910	2910	10
374	20240426	135600	64243190	2910	2910	2910	2910	0
375	20240426	135500	64243190	2910	2910	2910	2910	0
376	20240426	135400	64243190	2910	2910	2910	2910	1
377	20240426	135300	64240280	2910	2910	2910	2910	0
378	20240426	135200	64240280	2910	2910	2910	2910	0
379	20240426	135100	64240280	2910	2910	2910	2910	0
380	20240426	135000	64240280	2910	2910	2910	2910	18
381	20240426	134900	64187900	2905	2905	2905	2905	1
382	20240426	134800	64184995	2905	2905	2905	2905	0
383	20240426	134700	64184995	2905	2905	2905	2905	0
384	20240426	134600	64184995	2905	2905	2905	2905	47
385	20240426	134500	64048460	2905	2905	2905	2905	0
386	20240426	134400	64048460	2905	2905	2905	2905	0
387	20240426	134300	64048460	2905	2905	2905	2905	125
388	20240426	134200	63685335	2905	2900	2905	2900	635
389	20240426	134100	61843830	2900	2905	2905	2900	150
390	20240426	134000	61408150	2910	2910	2910	2910	15
391	20240426	133900	61364500	2910	2910	2910	2910	0
392	20240426	133800	61364500	2910	2910	2910	2910	0
393	20240426	133700	61364500	2910	2910	2910	2910	0
394	20240426	133600	61364500	2910	2910	2910	2910	98
395	20240426	133500	61079320	2910	2910	2910	2910	0
396	20240426	133400	61079320	2910	2910	2910	2910	54
397	20240426	133300	60922180	2915	2915	2915	2915	0
398	20240426	133200	60922180	2915	2915	2915	2915	0
399	20240426	133100	60922180	2915	2915	2915	2915	24
400	20240426	133000	60852220	2915	2915	2915	2915	19
401	20240426	132900	60796835	2915	2915	2915	2915	1
402	20240426	132800	60793920	2915	2915	2915	2915	0
403	20240426	132700	60793920	2915	2915	2915	2915	0
404	20240426	132600	60793920	2915	2915	2915	2915	10
405	20240426	132500	60764770	2915	2915	2915	2915	6
406	20240426	132400	60747280	2910	2910	2915	2910	74
407	20240426	132300	60531910	2910	2910	2910	2910	10
408	20240426	132200	60502810	2910	2910	2910	2910	0
409	20240426	132100	60502810	2910	2910	2910	2910	1
410	20240426	132000	60499900	2910	2910	2910	2910	16
411	20240426	131900	60453340	2910	2910	2910	2910	0
412	20240426	131800	60453340	2910	2910	2910	2910	0
413	20240426	131700	60453340	2910	2910	2910	2910	0
414	20240426	131600	60453340	2910	2910	2910	2910	18
415	20240426	131500	60400960	2910	2910	2910	2910	17
416	20240426	131400	60351490	2910	2910	2910	2910	0
417	20240426	131300	60351490	2910	2910	2910	2910	11
418	20240426	131200	60319480	2910	2910	2910	2910	20
419	20240426	131100	60261280	2905	2905	2905	2905	0
420	20240426	131000	60261280	2905	2910	2915	2905	120
421	20240426	130900	59912045	2910	2910	2910	2910	0
422	20240426	130800	59912045	2910	2910	2910	2910	80
423	20240426	130700	59679245	2905	2910	2910	2905	519
424	20240426	130600	58171545	2910	2910	2910	2910	2
425	20240426	130500	58165725	2905	2905	2905	2905	0
426	20240426	130400	58165725	2905	2905	2905	2905	200
427	20240426	130300	57584725	2910	2910	2910	2910	0
428	20240426	130200	57584725	2910	2910	2910	2910	3
429	20240426	130100	57575995	2910	2910	2910	2910	2
430	20240426	130000	57570175	2910	2910	2910	2910	32
431	20240426	125900	57477055	2910	2910	2910	2910	60
432	20240426	125800	57302455	2910	2910	2910	2910	0
433	20240426	125700	57302455	2910	2910	2910	2910	17
434	20240426	125600	57252985	2910	2910	2910	2910	0
435	20240426	125500	57252985	2910	2910	2910	2910	0
436	20240426	125400	57252985	2910	2910	2910	2910	0
437	20240426	125300	57252985	2910	2910	2910	2910	1
438	20240426	125200	57250075	2910	2910	2910	2910	0
439	20240426	125100	57250075	2910	2910	2910	2910	0
440	20240426	125000	57250075	2910	2910	2910	2910	15
441	20240426	124900	57206425	2915	2915	2915	2915	10
442	20240426	124800	57177275	2915	2910	2915	2910	215
443	20240426	124700	56551230	2915	2915	2915	2915	0
444	20240426	124600	56551230	2915	2915	2915	2915	0
445	20240426	124500	56551230	2915	2915	2915	2915	0
446	20240426	124400	56551230	2915	2915	2915	2915	0
447	20240426	124300	56551230	2915	2915	2915	2915	0
448	20240426	124200	56551230	2915	2915	2915	2915	0
449	20240426	124100	56551230	2915	2915	2915	2915	0
450	20240426	124000	56551230	2915	2910	2915	2910	20
451	20240426	123900	56492945	2915	2915	2915	2915	0
452	20240426	123800	56492945	2915	2915	2915	2915	17
453	20240426	123700	56443390	2905	2905	2905	2905	0
454	20240426	123600	56443390	2905	2905	2905	2905	0
455	20240426	123500	56443390	2905	2910	2910	2905	52
456	20240426	123400	56292300	2910	2910	2910	2910	0
457	20240426	123300	56292300	2910	2910	2910	2910	0
458	20240426	123200	56292300	2910	2910	2910	2910	100
459	20240426	123100	56001300	2915	2915	2915	2915	0
460	20240426	123000	56001300	2915	2910	2915	2910	71
461	20240426	122900	55794615	2910	2910	2910	2910	29
462	20240426	122800	55710225	2910	2910	2910	2910	0
463	20240426	122700	55710225	2910	2910	2910	2910	0
464	20240426	122600	55710225	2910	2910	2910	2910	0
465	20240426	122500	55710225	2910	2910	2910	2910	30
466	20240426	122400	55622925	2910	2910	2910	2910	76
467	20240426	122300	55401765	2915	2915	2915	2915	0
468	20240426	122200	55401765	2915	2915	2915	2915	68
469	20240426	122100	55203545	2915	2910	2915	2910	117
470	20240426	122000	54863065	2915	2915	2915	2915	15
471	20240426	121900	54819340	2905	2905	2905	2905	0
472	20240426	121800	54819340	2905	2905	2905	2905	0
473	20240426	121700	54819340	2905	2910	2910	2905	103
474	20240426	121600	54520110	2915	2915	2915	2915	0
475	20240426	121500	54520110	2915	2915	2915	2915	0
476	20240426	121400	54520110	2915	2915	2915	2915	9
477	20240426	121300	54493875	2915	2915	2915	2915	2
478	20240426	121200	54488045	2915	2910	2915	2910	35
479	20240426	121100	54386065	2910	2910	2910	2910	1
480	20240426	121000	54383155	2910	2900	2910	2900	49
481	20240426	120900	54240905	2910	2910	2910	2910	37
482	20240426	120800	54133235	2910	2910	2910	2910	110
483	20240426	120700	53813135	2895	2895	2895	2895	0
484	20240426	120600	53813135	2895	2895	2895	2895	0
485	20240426	120500	53813135	2895	2895	2895	2895	0
486	20240426	120400	53813135	2895	2895	2895	2895	0
487	20240426	120300	53813135	2895	2900	2900	2895	2152
488	20240426	120200	47581240	2915	2915	2915	2915	0
489	20240426	120100	47581240	2915	2915	2915	2915	0
490	20240426	120000	47581240	2915	2915	2915	2915	36
491	20240426	115900	47476300	2910	2910	2910	2910	3
492	20240426	115800	47467570	2910	2910	2910	2910	79
493	20240426	115700	47237680	2915	2915	2915	2915	0
494	20240426	115600	47237680	2915	2915	2915	2915	25
495	20240426	115500	47164805	2915	2915	2915	2915	0
496	20240426	115400	47164805	2915	2915	2915	2915	0
497	20240426	115300	47164805	2915	2910	2915	2910	178
498	20240426	115200	46646810	2900	2900	2900	2900	0
499	20240426	115100	46646810	2900	2900	2900	2900	0
500	20240426	115000	46646810	2900	2910	2910	2900	516
501	20240426	114900	45150255	2915	2915	2915	2915	0
502	20240426	114800	45150255	2915	2915	2915	2915	2
503	20240426	114700	45144425	2905	2915	2915	2905	71
504	20240426	114600	44938030	2915	2915	2915	2915	0
505	20240426	114500	44938030	2915	2915	2915	2915	0
506	20240426	114400	44938030	2915	2910	2915	2910	6
507	20240426	114300	44920555	2905	2905	2905	2905	0
508	20240426	114200	44920555	2905	2905	2910	2905	68
509	20240426	114100	44722955	2905	2905	2905	2905	0
510	20240426	114000	44722955	2905	2900	2905	2900	26
511	20240426	113900	44647475	2900	2900	2905	2900	30
512	20240426	113800	44560470	2905	2905	2905	2905	0
513	20240426	113700	44560470	2905	2905	2905	2905	6
514	20240426	113600	44543040	2905	2905	2905	2905	0
515	20240426	113500	44543040	2905	2905	2905	2905	84
516	20240426	113400	44299020	2910	2910	2910	2910	1
517	20240426	113300	44296110	2905	2905	2905	2905	0
518	20240426	113200	44296110	2905	2905	2905	2905	1
519	20240426	113100	44293205	2910	2910	2910	2910	0
520	20240426	113000	44293205	2910	2910	2910	2910	15
521	20240426	112900	44249555	2910	2910	2910	2910	0
522	20240426	112800	44249555	2910	2900	2910	2900	152
523	20240426	112700	43808655	2910	2910	2910	2910	860
524	20240426	112600	41306055	2905	2905	2905	2905	52
525	20240426	112500	41154995	2910	2910	2910	2910	0
526	20240426	112400	41154995	2910	2910	2910	2910	0
527	20240426	112300	41154995	2910	2910	2910	2910	40
528	20240426	112200	41038595	2915	2915	2915	2915	0
529	20240426	112100	41038595	2915	2915	2915	2915	0
530	20240426	112000	41038595	2915	2915	2915	2915	15
531	20240426	111900	40994870	2915	2915	2915	2915	20
532	20240426	111800	40936570	2910	2910	2910	2910	0
533	20240426	111700	40936570	2910	2910	2910	2910	105
534	20240426	111600	40631020	2910	2910	2910	2910	75
535	20240426	111500	40412770	2910	2910	2910	2910	0
536	20240426	111400	40412770	2910	2910	2910	2910	0
537	20240426	111300	40412770	2910	2910	2910	2910	0
538	20240426	111200	40412770	2910	2910	2910	2910	19
539	20240426	111100	40357480	2910	2910	2910	2910	3
540	20240426	111000	40348750	2910	2910	2910	2910	15
541	20240426	110900	40305100	2910	2910	2910	2910	4
542	20240426	110800	40293460	2900	2900	2900	2900	4
543	20240426	110700	40281860	2910	2900	2910	2900	156
544	20240426	110600	39829430	2910	2900	2910	2900	19
545	20240426	110500	39774310	2900	2900	2900	2900	0
546	20240426	110400	39774310	2900	2900	2900	2900	0
547	20240426	110300	39774310	2900	2910	2910	2900	59
548	20240426	110200	39603170	2910	2910	2910	2910	2
549	20240426	110100	39597350	2900	2905	2905	2900	141
550	20240426	110000	39188350	2900	2905	2905	2900	5866
551	20240426	105900	22165925	2910	2910	2910	2910	0
552	20240426	105800	22165925	2910	2910	2910	2910	14
553	20240426	105700	22125185	2915	2910	2915	2910	11
554	20240426	105600	22093140	2915	2915	2915	2915	2
555	20240426	105500	22087310	2920	2920	2920	2920	8
556	20240426	105400	22063950	2920	2920	2920	2920	1
557	20240426	105300	22061030	2910	2910	2910	2910	0
558	20240426	105200	22061030	2910	2910	2910	2910	4
559	20240426	105100	22049390	2920	2920	2920	2920	0
560	20240426	105000	22049390	2920	2920	2920	2920	16
561	20240426	104900	22002670	2910	2910	2910	2910	756
562	20240426	104800	19802710	2910	2910	2910	2910	0
563	20240426	104700	19802710	2910	2915	2915	2910	31
564	20240426	104600	19712365	2920	2920	2920	2920	1
565	20240426	104500	19709445	2915	2915	2915	2915	0
566	20240426	104400	19709445	2915	2915	2915	2915	0
567	20240426	104300	19709445	2915	2915	2915	2915	4
568	20240426	104200	19697785	2915	2915	2915	2915	0
569	20240426	104100	19697785	2915	2915	2915	2915	10
570	20240426	104000	19668635	2920	2920	2920	2920	16
571	20240426	103900	19621915	2915	2915	2915	2915	60
572	20240426	103800	19447015	2920	2920	2920	2920	0
573	20240426	103700	19447015	2920	2920	2920	2920	0
574	20240426	103600	19447015	2920	2920	2920	2920	0
575	20240426	103500	19447015	2920	2920	2920	2920	0
576	20240426	103400	19447015	2920	2920	2920	2920	17
577	20240426	103300	19397375	2920	2920	2920	2920	0
578	20240426	103200	19397375	2920	2920	2920	2920	0
579	20240426	103100	19397375	2920	2920	2920	2920	0
580	20240426	103000	19397375	2920	2920	2920	2920	16
581	20240426	102900	19350655	2920	2920	2920	2920	0
582	20240426	102800	19350655	2920	2920	2920	2920	0
583	20240426	102700	19350655	2920	2920	2920	2920	0
584	20240426	102600	19350655	2920	2920	2920	2920	0
585	20240426	102500	19350655	2920	2920	2920	2920	0
586	20240426	102400	19350655	2920	2920	2920	2920	4
587	20240426	102300	19338975	2920	2910	2920	2910	50
588	20240426	102200	19193225	2920	2920	2920	2920	0
589	20240426	102100	19193225	2920	2920	2920	2920	38
590	20240426	102000	19082265	2920	2910	2920	2910	24
591	20240426	101900	19012265	2910	2910	2910	2910	170
592	20240426	101800	18517565	2910	2910	2910	2905	40
593	20240426	101700	18401185	2910	2910	2910	2910	12
594	20240426	101600	18366265	2910	2910	2910	2910	81
595	20240426	101500	18130555	2910	2910	2910	2910	4
596	20240426	101400	18118915	2910	2910	2910	2910	15
597	20240426	101300	18075265	2910	2910	2910	2910	0
598	20240426	101200	18075265	2910	2910	2910	2910	1167
599	20240426	101100	14679295	2920	2920	2920	2920	1
600	20240426	101000	14676375	2920	2920	2920	2920	16
601	20240426	100900	14629655	2910	2910	2910	2910	5
602	20240426	100800	14615105	2910	2915	2915	2910	1501
603	20240426	100700	10240420	2915	2915	2915	2915	4
604	20240426	100600	10228760	2915	2915	2915	2915	5
605	20240426	100500	10214185	2915	2915	2915	2915	0
606	20240426	100400	10214185	2915	2920	2920	2915	17
607	20240426	100300	10164625	2920	2920	2920	2920	2
608	20240426	100200	10158785	2915	2915	2915	2915	4
609	20240426	100100	10147125	2920	2920	2920	2920	6
610	20240426	100000	10129605	2920	2920	2920	2920	48
611	20240426	095900	9989445	2920	2920	2920	2920	3
612	20240426	095800	9980685	2915	2920	2920	2915	15
613	20240426	095700	9936905	2920	2920	2920	2920	14
614	20240426	095600	9896025	2920	2920	2920	2920	12
615	20240426	095500	9860985	2920	2920	2920	2915	133
616	20240426	095400	9472735	2920	2915	2920	2915	6
617	20240426	095300	9455235	2920	2920	2920	2920	0
618	20240426	095200	9455235	2920	2920	2920	2920	0
619	20240426	095100	9455235	2920	2915	2920	2915	38
620	20240426	095000	9344355	2915	2920	2920	2915	20
621	20240426	094900	9285975	2920	2920	2920	2920	8
622	20240426	094800	9262615	2920	2920	2920	2920	12
623	20240426	094700	9227575	2920	2920	2920	2915	9
624	20240426	094600	9201315	2915	2915	2915	2915	0
625	20240426	094500	9201315	2915	2920	2920	2915	226
626	20240426	094400	8542520	2920	2920	2920	2915	20
627	20240426	094300	8484145	2915	2915	2915	2915	181
628	20240426	094200	7956530	2915	2915	2915	2915	72
629	20240426	094100	7746650	2920	2920	2920	2920	23
630	20240426	094000	7679490	2915	2920	2920	2915	16
631	20240426	093900	7632790	2920	2915	2920	2910	392
632	20240426	093800	6490290	2915	2915	2915	2915	10
633	20240426	093700	6461140	2920	2920	2920	2920	1
634	20240426	093600	6458220	2920	2920	2920	2920	22
635	20240426	093500	6393980	2920	2920	2920	2920	0
636	20240426	093400	6393980	2920	2920	2920	2920	0
637	20240426	093300	6393980	2920	2920	2920	2915	37
638	20240426	093200	6285945	2920	2920	2920	2920	1
639	20240426	093100	6283025	2920	2920	2920	2920	0
640	20240426	093000	6283025	2920	2920	2920	2920	7
641	20240426	092900	6262585	2920	2920	2920	2920	0
642	20240426	092800	6262585	2920	2920	2920	2920	0
643	20240426	092700	6262585	2920	2920	2920	2920	360
644	20240426	092600	5211385	2920	2920	2920	2920	105
645	20240426	092500	4904785	2915	2915	2915	2915	32
646	20240426	092400	4811505	2920	2920	2920	2920	1
647	20240426	092300	4808585	2920	2920	2920	2920	13
648	20240426	092200	4770625	2920	2920	2920	2920	20
649	20240426	092100	4712225	2920	2920	2920	2920	40
650	20240426	092000	4595425	2920	2920	2920	2920	11
651	20240426	091900	4563305	2920	2920	2920	2920	52
652	20240426	091800	4411465	2915	2915	2915	2915	0
653	20240426	091700	4411465	2915	2915	2915	2915	0
654	20240426	091600	4411465	2915	2915	2915	2915	0
655	20240426	091500	4411465	2915	2915	2915	2915	0
656	20240426	091400	4411465	2915	2915	2915	2915	50
657	20240426	091300	4265715	2920	2920	2920	2920	1
658	20240426	091200	4262795	2920	2920	2920	2920	202
659	20240426	091100	3672955	2915	2915	2915	2915	15
660	20240426	091000	3629230	2915	2915	2915	2910	17
661	20240426	090900	3579735	2915	2915	2915	2910	34
662	20240426	090800	3480775	2915	2920	2920	2915	44
663	20240426	090700	3352395	2920	2920	2920	2920	2
664	20240426	090600	3346555	2920	2920	2920	2920	763
665	20240426	090500	1118595	2930	2930	2930	2930	8
666	20240426	090400	1095155	2925	2930	2930	2925	13
667	20240426	090300	1057120	2930	2930	2930	2930	4
668	20240426	090200	1045400	2930	2935	2935	2930	3
669	20240426	090100	1036605	2935	2935	2935	2935	60
670	20240426	090000	860505	2940	2940	2940	2930	277