KissMeData/260930/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	205500	291498155	4990	4990	4990	4990	2156
3	20240426	205400	291498155	4990	4990	4990	4990	0
4	20240426	205300	291498155	4990	4990	4990	4990	0
5	20240426	205200	291498155	4990	4990	4990	4990	0
6	20240426	205100	291498155	4990	4990	4990	4990	0
7	20240426	205000	291498155	4990	4990	4990	4990	0
8	20240426	204900	291498155	4990	4990	4990	4990	0
9	20240426	204800	291498155	4990	4990	4990	4990	0
10	20240426	204700	291498155	4990	4990	4990	4990	0
11	20240426	204600	291498155	4990	4990	4990	4990	0
12	20240426	204500	291498155	4990	4990	4990	4990	0
13	20240426	204400	291498155	4990	4990	4990	4990	0
14	20240426	204300	291498155	4990	4990	4990	4990	0
15	20240426	204200	291498155	4990	4990	4990	4990	0
16	20240426	204100	291498155	4990	4990	4990	4990	0
17	20240426	204000	291498155	4990	4990	4990	4990	0
18	20240426	203900	291498155	4990	4990	4990	4990	0
19	20240426	203800	291498155	4990	4990	4990	4990	0
20	20240426	203700	291498155	4990	4990	4990	4990	0
21	20240426	203600	291498155	4990	4990	4990	4990	0
22	20240426	203500	291498155	4990	4990	4990	4990	0
23	20240426	203400	291498155	4990	4990	4990	4990	0
24	20240426	203300	291498155	4990	4990	4990	4990	0
25	20240426	203200	291498155	4990	4990	4990	4990	0
26	20240426	203100	291498155	4990	4990	4990	4990	0
27	20240426	203000	291498155	4990	4990	4990	4990	0
28	20240426	202900	291498155	4990	4990	4990	4990	0
29	20240426	202800	291498155	4990	4990	4990	4990	0
30	20240426	202700	291498155	4990	4990	4990	4990	0
31	20240426	202600	291498155	4990	4990	4990	4990	0
32	20240426	202500	291498155	4990	4990	4990	4990	2156
33	20240426	202400	291498155	4990	4990	4990	4990	0
34	20240426	202300	291498155	4990	4990	4990	4990	0
35	20240426	202200	291498155	4990	4990	4990	4990	0
36	20240426	202100	291498155	4990	4990	4990	4990	0
37	20240426	202000	291498155	4990	4990	4990	4990	0
38	20240426	201900	291498155	4990	4990	4990	4990	0
39	20240426	201800	291498155	4990	4990	4990	4990	0
40	20240426	201700	291498155	4990	4990	4990	4990	0
41	20240426	201600	291498155	4990	4990	4990	4990	0
42	20240426	201500	291498155	4990	4990	4990	4990	0
43	20240426	201400	291498155	4990	4990	4990	4990	0
44	20240426	201300	291498155	4990	4990	4990	4990	0
45	20240426	201200	291498155	4990	4990	4990	4990	0
46	20240426	201100	291498155	4990	4990	4990	4990	0
47	20240426	201000	291498155	4990	4990	4990	4990	0
48	20240426	200900	291498155	4990	4990	4990	4990	0
49	20240426	200800	291498155	4990	4990	4990	4990	0
50	20240426	200700	291498155	4990	4990	4990	4990	0
51	20240426	200600	291498155	4990	4990	4990	4990	0
52	20240426	200500	291498155	4990	4990	4990	4990	0
53	20240426	200400	291498155	4990	4990	4990	4990	0
54	20240426	200300	291498155	4990	4990	4990	4990	0
55	20240426	200200	291498155	4990	4990	4990	4990	0
56	20240426	200100	291498155	4990	4990	4990	4990	0
57	20240426	200000	291498155	4990	4990	4990	4990	0
58	20240426	195900	291498155	4990	4990	4990	4990	0
59	20240426	195800	291498155	4990	4990	4990	4990	0
60	20240426	195700	291498155	4990	4990	4990	4990	0
61	20240426	195600	291498155	4990	4990	4990	4990	0
62	20240426	195500	291498155	4990	4990	4990	4990	2156
63	20240426	195400	291498155	4990	4990	4990	4990	0
64	20240426	195300	291498155	4990	4990	4990	4990	0
65	20240426	195200	291498155	4990	4990	4990	4990	0
66	20240426	195100	291498155	4990	4990	4990	4990	0
67	20240426	195000	291498155	4990	4990	4990	4990	0
68	20240426	194900	291498155	4990	4990	4990	4990	0
69	20240426	194800	291498155	4990	4990	4990	4990	0
70	20240426	194700	291498155	4990	4990	4990	4990	0
71	20240426	194600	291498155	4990	4990	4990	4990	0
72	20240426	194500	291498155	4990	4990	4990	4990	0
73	20240426	194400	291498155	4990	4990	4990	4990	0
74	20240426	194300	291498155	4990	4990	4990	4990	0
75	20240426	194200	291498155	4990	4990	4990	4990	0
76	20240426	194100	291498155	4990	4990	4990	4990	0
77	20240426	194000	291498155	4990	4990	4990	4990	0
78	20240426	193900	291498155	4990	4990	4990	4990	0
79	20240426	193800	291498155	4990	4990	4990	4990	0
80	20240426	193700	291498155	4990	4990	4990	4990	0
81	20240426	193600	291498155	4990	4990	4990	4990	0
82	20240426	193500	291498155	4990	4990	4990	4990	0
83	20240426	193400	291498155	4990	4990	4990	4990	0
84	20240426	193300	291498155	4990	4990	4990	4990	0
85	20240426	193200	291498155	4990	4990	4990	4990	0
86	20240426	193100	291498155	4990	4990	4990	4990	0
87	20240426	193000	291498155	4990	4990	4990	4990	0
88	20240426	192900	291498155	4990	4990	4990	4990	0
89	20240426	192800	291498155	4990	4990	4990	4990	0
90	20240426	192700	291498155	4990	4990	4990	4990	0
91	20240426	192600	291498155	4990	4990	4990	4990	0
92	20240426	192500	291498155	4990	4990	4990	4990	2156
93	20240426	192400	291498155	4990	4990	4990	4990	0
94	20240426	192300	291498155	4990	4990	4990	4990	0
95	20240426	192200	291498155	4990	4990	4990	4990	0
96	20240426	192100	291498155	4990	4990	4990	4990	0
97	20240426	192000	291498155	4990	4990	4990	4990	0
98	20240426	191900	291498155	4990	4990	4990	4990	0
99	20240426	191800	291498155	4990	4990	4990	4990	0
100	20240426	191700	291498155	4990	4990	4990	4990	0
101	20240426	191600	291498155	4990	4990	4990	4990	0
102	20240426	191500	291498155	4990	4990	4990	4990	0
103	20240426	191400	291498155	4990	4990	4990	4990	0
104	20240426	191300	291498155	4990	4990	4990	4990	0
105	20240426	191200	291498155	4990	4990	4990	4990	0
106	20240426	191100	291498155	4990	4990	4990	4990	0
107	20240426	191000	291498155	4990	4990	4990	4990	0
108	20240426	190900	291498155	4990	4990	4990	4990	0
109	20240426	190800	291498155	4990	4990	4990	4990	0
110	20240426	190700	291498155	4990	4990	4990	4990	0
111	20240426	190600	291498155	4990	4990	4990	4990	0
112	20240426	190500	291498155	4990	4990	4990	4990	0
113	20240426	190400	291498155	4990	4990	4990	4990	0
114	20240426	190300	291498155	4990	4990	4990	4990	0
115	20240426	190200	291498155	4990	4990	4990	4990	0
116	20240426	190100	291498155	4990	4990	4990	4990	0
117	20240426	190000	291498155	4990	4990	4990	4990	0
118	20240426	185900	291498155	4990	4990	4990	4990	0
119	20240426	185800	291498155	4990	4990	4990	4990	0
120	20240426	185700	291498155	4990	4990	4990	4990	0
121	20240426	185600	291498155	4990	4990	4990	4990	0
122	20240426	185500	291498155	4990	4990	4990	4990	2156
123	20240426	185400	291498155	4990	4990	4990	4990	0
124	20240426	185300	291498155	4990	4990	4990	4990	0
125	20240426	185200	291498155	4990	4990	4990	4990	0
126	20240426	185100	291498155	4990	4990	4990	4990	0
127	20240426	185000	291498155	4990	4990	4990	4990	0
128	20240426	184900	291498155	4990	4990	4990	4990	0
129	20240426	184800	291498155	4990	4990	4990	4990	0
130	20240426	184700	291498155	4990	4990	4990	4990	0
131	20240426	184600	291498155	4990	4990	4990	4990	0
132	20240426	184500	291498155	4990	4990	4990	4990	0
133	20240426	184400	291498155	4990	4990	4990	4990	0
134	20240426	184300	291498155	4990	4990	4990	4990	0
135	20240426	184200	291498155	4990	4990	4990	4990	0
136	20240426	184100	291498155	4990	4990	4990	4990	0
137	20240426	184000	291498155	4990	4990	4990	4990	0
138	20240426	183900	291498155	4990	4990	4990	4990	0
139	20240426	183800	291498155	4990	4990	4990	4990	0
140	20240426	183700	291498155	4990	4990	4990	4990	0
141	20240426	183600	291498155	4990	4990	4990	4990	0
142	20240426	183500	291498155	4990	4990	4990	4990	0
143	20240426	183400	291498155	4990	4990	4990	4990	0
144	20240426	183300	291498155	4990	4990	4990	4990	0
145	20240426	183200	291498155	4990	4990	4990	4990	0
146	20240426	183100	291498155	4990	4990	4990	4990	0
147	20240426	183000	291498155	4990	4990	4990	4990	0
148	20240426	182900	291498155	4990	4990	4990	4990	0
149	20240426	182800	291498155	4990	4990	4990	4990	0
150	20240426	182700	291498155	4990	4990	4990	4990	0
151	20240426	182600	291498155	4990	4990	4990	4990	0
152	20240426	182500	291498155	4990	4990	4990	4990	2156
153	20240426	182400	291498155	4990	4990	4990	4990	0
154	20240426	182300	291498155	4990	4990	4990	4990	0
155	20240426	182200	291498155	4990	4990	4990	4990	0
156	20240426	182100	291498155	4990	4990	4990	4990	0
157	20240426	182000	291498155	4990	4990	4990	4990	0
158	20240426	181900	291498155	4990	4990	4990	4990	0
159	20240426	181800	291498155	4990	4990	4990	4990	0
160	20240426	181700	291498155	4990	4990	4990	4990	0
161	20240426	181600	291498155	4990	4990	4990	4990	0
162	20240426	181500	291498155	4990	4990	4990	4990	0
163	20240426	181400	291498155	4990	4990	4990	4990	0
164	20240426	181300	291498155	4990	4990	4990	4990	0
165	20240426	181200	291498155	4990	4990	4990	4990	0
166	20240426	181100	291498155	4990	4990	4990	4990	0
167	20240426	181000	291498155	4990	4990	4990	4990	0
168	20240426	180900	291498155	4990	4990	4990	4990	0
169	20240426	180800	291498155	4990	4990	4990	4990	0
170	20240426	180700	291498155	4990	4990	4990	4990	0
171	20240426	180600	291498155	4990	4990	4990	4990	0
172	20240426	180500	291498155	4990	4990	4990	4990	0
173	20240426	180400	291498155	4990	4990	4990	4990	0
174	20240426	180300	291498155	4990	4990	4990	4990	0
175	20240426	180200	291498155	4990	4990	4990	4990	0
176	20240426	180100	291498155	4990	4990	4990	4990	0
177	20240426	180000	291498155	4990	4990	4990	4990	0
178	20240426	175900	291498155	4990	4990	4990	4990	0
179	20240426	175800	291498155	4990	4990	4990	4990	0
180	20240426	175700	291498155	4990	4990	4990	4990	0
181	20240426	175600	291498155	4990	4990	4990	4990	0
182	20240426	175500	291498155	4990	4990	4990	4990	2156
183	20240426	175400	291498155	4990	4990	4990	4990	0
184	20240426	175300	291498155	4990	4990	4990	4990	0
185	20240426	175200	291498155	4990	4990	4990	4990	0
186	20240426	175100	291498155	4990	4990	4990	4990	0
187	20240426	175000	291498155	4990	4990	4990	4990	0
188	20240426	174900	291498155	4990	4990	4990	4990	0
189	20240426	174800	291498155	4990	4990	4990	4990	0
190	20240426	174700	291498155	4990	4990	4990	4990	0
191	20240426	174600	291498155	4990	4990	4990	4990	0
192	20240426	174500	291498155	4990	4990	4990	4990	0
193	20240426	174400	291498155	4990	4990	4990	4990	0
194	20240426	174300	291498155	4990	4990	4990	4990	0
195	20240426	174200	291498155	4990	4990	4990	4990	0
196	20240426	174100	291498155	4990	4990	4990	4990	0
197	20240426	174000	291498155	4990	4990	4990	4990	0
198	20240426	173900	291498155	4990	4990	4990	4990	0
199	20240426	173800	291498155	4990	4990	4990	4990	0
200	20240426	173700	291498155	4990	4990	4990	4990	0
201	20240426	173600	291498155	4990	4990	4990	4990	0
202	20240426	173500	291498155	4990	4990	4990	4990	0
203	20240426	173400	291498155	4990	4990	4990	4990	0
204	20240426	173300	291498155	4990	4990	4990	4990	0
205	20240426	173200	291498155	4990	4990	4990	4990	0
206	20240426	173100	291498155	4990	4990	4990	4990	0
207	20240426	173000	291498155	4990	4990	4990	4990	0
208	20240426	172900	291498155	4990	4990	4990	4990	0
209	20240426	172800	291498155	4990	4990	4990	4990	0
210	20240426	172700	291498155	4990	4990	4990	4990	0
211	20240426	172600	291498155	4990	4990	4990	4990	0
212	20240426	172500	291498155	4990	4990	4990	4990	2156
213	20240426	172400	291498155	4990	4990	4990	4990	0
214	20240426	172300	291498155	4990	4990	4990	4990	0
215	20240426	172200	291498155	4990	4990	4990	4990	0
216	20240426	172100	291498155	4990	4990	4990	4990	0
217	20240426	172000	291498155	4990	4990	4990	4990	0
218	20240426	171900	291498155	4990	4990	4990	4990	0
219	20240426	171800	291498155	4990	4990	4990	4990	0
220	20240426	171700	291498155	4990	4990	4990	4990	0
221	20240426	171600	291498155	4990	4990	4990	4990	0
222	20240426	171500	291498155	4990	4990	4990	4990	0
223	20240426	171400	291498155	4990	4990	4990	4990	0
224	20240426	171300	291498155	4990	4990	4990	4990	0
225	20240426	171200	291498155	4990	4990	4990	4990	0
226	20240426	171100	291498155	4990	4990	4990	4990	0
227	20240426	171000	291498155	4990	4990	4990	4990	0
228	20240426	170900	291498155	4990	4990	4990	4990	0
229	20240426	170800	291498155	4990	4990	4990	4990	0
230	20240426	170700	291498155	4990	4990	4990	4990	0
231	20240426	170600	291498155	4990	4990	4990	4990	0
232	20240426	170500	291498155	4990	4990	4990	4990	0
233	20240426	170400	291498155	4990	4990	4990	4990	0
234	20240426	170300	291498155	4990	4990	4990	4990	0
235	20240426	170200	291498155	4990	4990	4990	4990	0
236	20240426	170100	291498155	4990	4990	4990	4990	0
237	20240426	170000	291498155	4990	4990	4990	4990	0
238	20240426	165900	291498155	4990	4990	4990	4990	0
239	20240426	165800	291498155	4990	4990	4990	4990	0
240	20240426	165700	291498155	4990	4990	4990	4990	0
241	20240426	165600	291498155	4990	4990	4990	4990	0
242	20240426	165500	291498155	4990	4990	4990	4990	2156
243	20240426	165400	291498155	4990	4990	4990	4990	0
244	20240426	165300	291498155	4990	4990	4990	4990	0
245	20240426	165200	291498155	4990	4990	4990	4990	0
246	20240426	165100	291498155	4990	4990	4990	4990	0
247	20240426	165000	291498155	4990	4990	4990	4990	0
248	20240426	164900	291498155	4990	4990	4990	4990	0
249	20240426	164800	291498155	4990	4990	4990	4990	0
250	20240426	164700	291498155	4990	4990	4990	4990	0
251	20240426	164600	291498155	4990	4990	4990	4990	0
252	20240426	164500	291498155	4990	4990	4990	4990	0
253	20240426	164400	291498155	4990	4990	4990	4990	0
254	20240426	164300	291498155	4990	4990	4990	4990	0
255	20240426	164200	291498155	4990	4990	4990	4990	0
256	20240426	164100	291498155	4990	4990	4990	4990	0
257	20240426	164000	291498155	4990	4990	4990	4990	0
258	20240426	163900	291498155	4990	4990	4990	4990	0
259	20240426	163800	291498155	4990	4990	4990	4990	0
260	20240426	163700	291498155	4990	4990	4990	4990	0
261	20240426	163600	291498155	4990	4990	4990	4990	0
262	20240426	163500	291498155	4990	4990	4990	4990	0
263	20240426	163400	291498155	4990	4990	4990	4990	0
264	20240426	163300	291498155	4990	4990	4990	4990	0
265	20240426	163200	291498155	4990	4990	4990	4990	0
266	20240426	163100	291498155	4990	4990	4990	4990	0
267	20240426	163000	291498155	4990	4990	4990	4990	0
268	20240426	162900	291498155	4990	4990	4990	4990	0
269	20240426	162800	291498155	4990	4990	4990	4990	0
270	20240426	162700	291498155	4990	4990	4990	4990	0
271	20240426	162600	291498155	4990	4990	4990	4990	0
272	20240426	162500	291498155	4990	4990	4990	4990	2156
273	20240426	162400	291498155	4990	4990	4990	4990	0
274	20240426	162300	291498155	4990	4990	4990	4990	0
275	20240426	162200	291498155	4990	4990	4990	4990	0
276	20240426	162100	291498155	4990	4990	4990	4990	0
277	20240426	162000	291498155	4990	4990	4990	4990	0
278	20240426	161900	291498155	4990	4990	4990	4990	0
279	20240426	161800	291498155	4990	4990	4990	4990	0
280	20240426	161700	291498155	4990	4990	4990	4990	0
281	20240426	161600	291498155	4990	4990	4990	4990	0
282	20240426	161500	291498155	4990	4990	4990	4990	0
283	20240426	161400	291498155	4990	4990	4990	4990	0
284	20240426	161300	291498155	4990	4990	4990	4990	0
285	20240426	161200	291498155	4990	4990	4990	4990	0
286	20240426	161100	291498155	4990	4990	4990	4990	0
287	20240426	161000	291498155	4990	4990	4990	4990	0
288	20240426	160900	291498155	4990	4990	4990	4990	0
289	20240426	160800	291498155	4990	4990	4990	4990	0
290	20240426	160700	291498155	4990	4990	4990	4990	0
291	20240426	160600	291498155	4990	4990	4990	4990	0
292	20240426	160500	291498155	4990	4990	4990	4990	0
293	20240426	160400	291498155	4990	4990	4990	4990	0
294	20240426	160300	291498155	4990	4990	4990	4990	0
295	20240426	160200	291498155	4990	4990	4990	4990	0
296	20240426	160100	291498155	4990	4990	4990	4990	0
297	20240426	160000	291498155	4990	4990	4990	4990	0
298	20240426	155900	291498155	4990	4990	4990	4990	0
299	20240426	155800	291498155	4990	4990	4990	4990	0
300	20240426	155700	291498155	4990	4990	4990	4990	0
301	20240426	155600	291498155	4990	4990	4990	4990	0
302	20240426	155500	291498155	4990	4990	4990	4990	2156
303	20240426	155400	291498155	4990	4990	4990	4990	0
304	20240426	155300	291498155	4990	4990	4990	4990	0
305	20240426	155200	291498155	4990	4990	4990	4990	0
306	20240426	155100	291498155	4990	4990	4990	4990	0
307	20240426	155000	291498155	4990	4990	4990	4990	0
308	20240426	154900	291498155	4990	4990	4990	4990	0
309	20240426	154800	291498155	4990	4990	4990	4990	0
310	20240426	154700	291498155	4990	4990	4990	4990	0
311	20240426	154600	291498155	4990	4990	4990	4990	0
312	20240426	154500	291498155	4990	4990	4990	4990	0
313	20240426	154400	291498155	4990	4990	4990	4990	0
314	20240426	154300	291498155	4990	4990	4990	4990	0
315	20240426	154200	291498155	4990	4990	4990	4990	0
316	20240426	154100	291498155	4990	4990	4990	4990	0
317	20240426	154000	291498155	4990	4990	4990	4990	0
318	20240426	153900	291498155	4990	4990	4990	4990	0
319	20240426	153800	291498155	4990	4990	4990	4990	0
320	20240426	153700	291498155	4990	4990	4990	4990	0
321	20240426	153600	291498155	4990	4990	4990	4990	0
322	20240426	153500	291498155	4990	4990	4990	4990	0
323	20240426	153400	291498155	4990	4990	4990	4990	0
324	20240426	153300	291498155	4990	4990	4990	4990	0
325	20240426	153200	291498155	4990	4990	4990	4990	0
326	20240426	153100	291498155	4990	4990	4990	4990	0
327	20240426	153000	291498155	4990	4990	4990	4990	2156
328	20240426	152900	280739715	5040	5040	5040	5040	0
329	20240426	152800	280739715	5040	5040	5040	5040	0
330	20240426	152700	280739715	5040	5040	5040	5040	0
331	20240426	152600	280739715	5040	5040	5040	5040	0
332	20240426	152500	280739715	5040	5040	5040	5040	0
333	20240426	152400	280739715	5040	5040	5040	5040	0
334	20240426	152300	280739715	5040	5040	5040	5040	0
335	20240426	152200	280739715	5040	5040	5040	5040	0
336	20240426	152100	280739715	5040	5040	5040	5040	0
337	20240426	152000	280739715	5040	5040	5040	5040	0
338	20240426	151900	280739715	5040	5040	5040	5040	6
339	20240426	151800	280709475	5040	5040	5040	5040	0
340	20240426	151700	280709475	5040	5030	5040	5030	291
341	20240426	151600	279244235	5030	5020	5030	5020	109
342	20240426	151500	278696055	5030	5020	5030	5020	20
343	20240426	151400	278595465	5010	5010	5010	5010	100
344	20240426	151300	278094465	5010	5030	5040	5010	2174
345	20240426	151200	267192935	5010	5050	5050	5010	3310
346	20240426	151100	250606155	5060	5060	5060	5060	200
347	20240426	151000	249594155	5060	5060	5060	5060	100
348	20240426	150900	249088155	5060	5060	5060	5060	100
349	20240426	150800	248582155	5060	5060	5060	5060	200
350	20240426	150700	247570155	5060	5060	5060	5060	100
351	20240426	150600	247064155	5060	5060	5060	5060	210
352	20240426	150500	246001555	5070	5070	5070	5070	100
353	20240426	150400	245494555	5060	5060	5060	5060	100
354	20240426	150300	244988555	5060	5060	5060	5060	102
355	20240426	150200	244472435	5060	5060	5060	5060	200
356	20240426	150100	243460435	5060	5060	5060	5060	100
357	20240426	150000	242954435	5060	5060	5060	5060	100
358	20240426	145900	242448435	5060	5060	5060	5060	100
359	20240426	145800	241942435	5060	5070	5070	5060	392
360	20240426	145700	239955945	5070	5070	5070	5070	100
361	20240426	145600	239448945	5060	5060	5060	5060	287
362	20240426	145500	237996725	5060	5050	5060	5050	180
363	20240426	145400	237086725	5050	5050	5050	5050	203
364	20240426	145300	236061575	5060	5060	5060	5060	100
365	20240426	145200	235555575	5060	5060	5060	5060	200
366	20240426	145100	234543575	5060	5070	5070	5060	133
367	20240426	145000	233869595	5070	5070	5070	5070	100
368	20240426	144900	233362595	5070	5070	5070	5070	100
369	20240426	144800	232855595	5070	5080	5080	5070	303
370	20240426	144700	231318385	5070	5050	5070	5050	869
371	20240426	144600	226913395	5060	5060	5060	5060	100
372	20240426	144500	226407395	5050	5050	5050	5050	100
373	20240426	144400	225902395	5040	5060	5060	5040	6
374	20240426	144300	225872115	5050	5060	5060	5050	117
375	20240426	144200	225280265	5070	5060	5070	5060	452
376	20240426	144100	222990625	5050	5060	5070	5050	646
377	20240426	144000	219716865	5060	5060	5060	5060	100
378	20240426	143900	219210865	5060	5060	5060	5060	274
379	20240426	143800	217824425	5060	5050	5060	5050	102
380	20240426	143700	217308905	5050	5050	5050	5050	100
381	20240426	143600	216803905	5050	5040	5050	5040	269
382	20240426	143500	215447145	5040	5050	5050	5040	190
383	20240426	143400	214488545	5040	5040	5040	5040	139
384	20240426	143300	213787985	5040	5050	5050	5040	351
385	20240426	143200	212017945	5050	5050	5050	5050	100
386	20240426	143100	211512945	5040	5050	5050	5040	235
387	20240426	143000	210326395	5060	5060	5060	5050	201
388	20240426	142900	209309345	5060	5060	5060	5060	100
389	20240426	142800	208803345	5060	5060	5060	5060	100
390	20240426	142700	208297345	5050	5040	5050	5040	82
391	20240426	142600	207883255	5030	5050	5050	5030	400
392	20240426	142500	205866245	5060	5060	5060	5060	200
393	20240426	142400	204854245	5070	5070	5070	5070	100
394	20240426	142300	204347245	5060	5060	5060	5060	0
395	20240426	142200	204347245	5060	5070	5070	5060	223
396	20240426	142100	203218845	5080	5080	5080	5080	203
397	20240426	142000	202187605	5080	5080	5080	5080	0
398	20240426	141900	202187605	5080	5070	5090	5050	1290
399	20240426	141800	195639865	5070	5070	5070	5070	3
400	20240426	141700	195624655	4925	4925	4925	4925	0
401	20240426	141600	195624655	4925	5070	5070	4925	2973
402	20240426	141500	180834495	5070	5070	5070	5070	289
403	20240426	141400	179369265	5060	5060	5060	5060	99
404	20240426	141300	178868325	5060	5060	5060	5060	774
405	20240426	141200	174951885	5060	5040	5060	5040	3740
406	20240426	141100	156101145	5040	5040	5040	5040	132
407	20240426	141000	155435865	5040	5040	5040	5040	76
408	20240426	140900	155052825	5040	5030	5040	5030	986
409	20240426	140800	150092245	5030	5030	5030	5030	634
410	20240426	140700	146903225	5030	5010	5030	5010	897
411	20240426	140600	142402225	5010	4995	5010	4995	309
412	20240426	140500	140854805	4995	4995	4995	4995	150
413	20240426	140400	140105555	4985	4985	4985	4985	28
414	20240426	140300	139965975	4975	4975	4975	4975	70
415	20240426	140200	139617725	4970	4970	4970	4970	1
416	20240426	140100	139612755	4960	4960	4960	4960	0
417	20240426	140000	139612755	4960	4960	4960	4960	0
418	20240426	135900	139612755	4960	4960	4960	4960	0
419	20240426	135800	139612755	4960	4960	4960	4960	0
420	20240426	135700	139612755	4960	4960	4960	4960	0
421	20240426	135600	139612755	4960	4960	4960	4960	100
422	20240426	135500	139116755	4960	4960	4960	4960	138
423	20240426	135400	138432275	4960	4960	4960	4960	0
424	20240426	135300	138432275	4960	4960	4960	4960	0
425	20240426	135200	138432275	4960	4960	4960	4960	2
426	20240426	135100	138422355	4970	4970	4970	4970	0
427	20240426	135000	138422355	4970	4970	4970	4970	5
428	20240426	134900	138397505	4955	4955	4955	4955	33
429	20240426	134800	138233990	4955	4955	4955	4955	0
430	20240426	134700	138233990	4955	4955	4955	4955	0
431	20240426	134600	138233990	4955	4955	4955	4955	0
432	20240426	134500	138233990	4955	4955	4955	4955	0
433	20240426	134400	138233990	4955	4955	4955	4955	0
434	20240426	134300	138233990	4955	4955	4955	4955	0
435	20240426	134200	138233990	4955	4955	4955	4955	263
436	20240426	134100	136930825	4965	4965	4965	4965	0
437	20240426	134000	136930825	4965	4965	4965	4965	0
438	20240426	133900	136930825	4965	4965	4965	4965	0
439	20240426	133800	136930825	4965	4965	4965	4965	0
440	20240426	133700	136930825	4965	4965	4965	4965	0
441	20240426	133600	136930825	4965	4965	4965	4965	0
442	20240426	133500	136930825	4965	4965	4965	4965	0
443	20240426	133400	136930825	4965	4965	4965	4965	0
444	20240426	133300	136930825	4965	4965	4965	4965	0
445	20240426	133200	136930825	4965	4965	4965	4965	0
446	20240426	133100	136930825	4965	4965	4965	4965	0
447	20240426	133000	136930825	4965	4965	4965	4965	0
448	20240426	132900	136930825	4965	4955	4965	4955	20
449	20240426	132800	136831540	4940	4940	4940	4940	0
450	20240426	132700	136831540	4940	4940	4940	4940	0
451	20240426	132600	136831540	4940	4955	4955	4940	554
452	20240426	132500	134091350	4945	4945	4945	4945	0
453	20240426	132400	134091350	4945	4945	4945	4945	0
454	20240426	132300	134091350	4945	4945	4945	4945	0
455	20240426	132200	134091350	4945	4975	4975	4945	312
456	20240426	132100	132546840	5010	5010	5010	5010	0
457	20240426	132000	132546840	5010	5010	5010	5010	3
458	20240426	131900	132531810	5010	5010	5010	5010	0
459	20240426	131800	132531810	5010	5010	5010	5010	0
460	20240426	131700	132531810	5010	5010	5010	5010	10
461	20240426	131600	132481710	4980	4980	4980	4980	199
462	20240426	131500	131490690	4980	4980	4980	4980	0
463	20240426	131400	131490690	4980	4980	4980	4980	0
464	20240426	131300	131490690	4980	4980	4980	4980	1
465	20240426	131200	131485710	4960	4960	4960	4960	0
466	20240426	131100	131485710	4960	4960	4960	4960	10
467	20240426	131000	131436110	4955	4955	4955	4955	0
468	20240426	130900	131436110	4955	4955	4955	4955	0
469	20240426	130800	131436110	4955	4955	4955	4955	0
470	20240426	130700	131436110	4955	4955	4955	4955	0
471	20240426	130600	131436110	4955	4955	4955	4955	0
472	20240426	130500	131436110	4955	4955	4955	4955	0
473	20240426	130400	131436110	4955	4955	4955	4955	0
474	20240426	130300	131436110	4955	4955	4955	4955	10
475	20240426	130200	131386560	4955	4955	4955	4955	0
476	20240426	130100	131386560	4955	4955	4955	4955	0
477	20240426	130000	131386560	4955	4955	4955	4955	0
478	20240426	125900	131386560	4955	4955	4955	4955	0
479	20240426	125800	131386560	4955	4955	4955	4955	0
480	20240426	125700	131386560	4955	4960	4960	4955	2220
481	20240426	125600	120384090	4975	4975	4975	4975	0
482	20240426	125500	120384090	4975	4975	4975	4975	1
483	20240426	125400	120379115	4960	4975	4975	4960	1100
484	20240426	125300	114919940	4975	4975	4975	4975	0
485	20240426	125200	114919940	4975	4975	4975	4975	34
486	20240426	125100	114750790	4975	4975	4975	4975	1
487	20240426	125000	114745815	4970	4970	4970	4970	0
488	20240426	124900	114745815	4970	4970	4970	4970	0
489	20240426	124800	114745815	4970	4970	4970	4970	0
490	20240426	124700	114745815	4970	4970	4970	4970	95
491	20240426	124600	114273665	4970	4970	4970	4970	0
492	20240426	124500	114273665	4970	4970	4970	4970	0
493	20240426	124400	114273665	4970	4975	4975	4970	20
494	20240426	124300	114174255	4980	4980	4980	4980	0
495	20240426	124200	114174255	4980	4980	4980	4980	1
496	20240426	124100	114169275	4970	4970	4970	4970	0
497	20240426	124000	114169275	4970	4970	4970	4970	0
498	20240426	123900	114169275	4970	4970	4970	4970	0
499	20240426	123800	114169275	4970	4970	4970	4970	0
500	20240426	123700	114169275	4970	4970	4970	4970	0
501	20240426	123600	114169275	4970	4970	4970	4970	299
502	20240426	123500	112683245	4985	4985	4985	4985	1
503	20240426	123400	112678260	4985	4985	4985	4985	0
504	20240426	123300	112678260	4985	4985	4985	4985	0
505	20240426	123200	112678260	4985	4985	4985	4985	0
506	20240426	123100	112678260	4985	4985	4985	4985	0
507	20240426	123000	112678260	4985	4985	4985	4985	52
508	20240426	122900	112419040	4985	4985	4985	4985	0
509	20240426	122800	112419040	4985	4985	4985	4985	0
510	20240426	122700	112419040	4985	4985	4985	4985	0
511	20240426	122600	112419040	4985	4985	4985	4985	20
512	20240426	122500	112319340	4985	4985	4985	4985	0
513	20240426	122400	112319340	4985	4985	4985	4985	0
514	20240426	122300	112319340	4985	4985	4985	4985	0
515	20240426	122200	112319340	4985	4985	4985	4985	61
516	20240426	122100	112015255	4985	4985	4985	4985	0
517	20240426	122000	112015255	4985	4985	4985	4985	0
518	20240426	121900	112015255	4985	4985	4985	4985	250
519	20240426	121800	110769005	5000	5000	5000	5000	0
520	20240426	121700	110769005	5000	5000	5000	5000	0
521	20240426	121600	110769005	5000	5000	5000	5000	0
522	20240426	121500	110769005	5000	5000	5000	5000	1
523	20240426	121400	110764005	4985	4985	4985	4985	249
524	20240426	121300	109522740	4985	5000	5000	4985	701
525	20240426	121200	106025475	5020	5020	5020	5020	0
526	20240426	121100	106025475	5020	5020	5020	5020	0
527	20240426	121000	106025475	5020	5020	5020	5020	0
528	20240426	120900	106025475	5020	5020	5020	5020	1
529	20240426	120800	106020455	5020	5020	5020	5020	0
530	20240426	120700	106020455	5020	5020	5020	5020	0
531	20240426	120600	106020455	5020	5020	5020	5020	0
532	20240426	120500	106020455	5020	5020	5020	5020	0
533	20240426	120400	106020455	5020	5020	5020	5020	1
534	20240426	120300	106015435	5000	5000	5000	5000	0
535	20240426	120200	106015435	5000	5000	5000	5000	0
536	20240426	120100	106015435	5000	5000	5000	5000	0
537	20240426	120000	106015435	5000	5000	5000	5000	128
538	20240426	115900	105375435	5020	5020	5020	5020	0
539	20240426	115800	105375435	5020	5020	5020	5020	0
540	20240426	115700	105375435	5020	5020	5020	5020	0
541	20240426	115600	105375435	5020	5020	5020	5020	0
542	20240426	115500	105375435	5020	5020	5020	5020	0
543	20240426	115400	105375435	5020	5020	5020	5020	0
544	20240426	115300	105375435	5020	5020	5020	5020	0
545	20240426	115200	105375435	5020	5020	5020	5020	0
546	20240426	115100	105375435	5020	5010	5020	5010	10
547	20240426	115000	105325245	5020	5020	5020	5020	0
548	20240426	114900	105325245	5020	5020	5020	5020	0
549	20240426	114800	105325245	5020	5020	5020	5020	0
550	20240426	114700	105325245	5020	5020	5020	5020	0
551	20240426	114600	105325245	5020	5020	5020	5020	0
552	20240426	114500	105325245	5020	5020	5020	5020	0
553	20240426	114400	105325245	5020	5020	5020	5020	0
554	20240426	114300	105325245	5020	5020	5020	5020	0
555	20240426	114200	105325245	5020	5020	5020	5020	0
556	20240426	114100	105325245	5020	5010	5020	5010	2
557	20240426	114000	105315215	5000	5010	5010	5000	235
558	20240426	113900	104139715	5020	5010	5020	5010	30
559	20240426	113800	103989385	4970	5020	5020	4970	306
560	20240426	113700	102465990	5020	5020	5020	5020	9
561	20240426	113600	102420810	5010	5010	5010	5010	0
562	20240426	113500	102420810	5010	5010	5010	5010	0
563	20240426	113400	102420810	5010	5020	5020	5010	3
564	20240426	113300	102405770	5020	5020	5020	5020	1
565	20240426	113200	102400750	4995	4995	4995	4995	30
566	20240426	113100	102250900	4985	4985	4985	4985	0
567	20240426	113000	102250900	4985	4990	4990	4985	2311
568	20240426	112900	90719900	4995	4995	4995	4995	0
569	20240426	112800	90719900	4995	5010	5010	4995	3168
570	20240426	112700	74888910	5020	5020	5020	5020	0
571	20240426	112600	74888910	5020	5020	5020	5020	20
572	20240426	112500	74788510	5010	5010	5010	5010	0
573	20240426	112400	74788510	5010	5010	5010	5010	1
574	20240426	112300	74783500	5010	5010	5010	5010	23
575	20240426	112200	74668270	5000	5000	5000	5000	247
576	20240426	112100	73433270	5000	5010	5010	5000	1049
577	20240426	112000	68185540	5020	5020	5020	5020	0
578	20240426	111900	68185540	5020	5020	5020	5020	0
579	20240426	111800	68185540	5020	5020	5020	5020	0
580	20240426	111700	68185540	5020	5020	5020	5020	0
581	20240426	111600	68185540	5020	5020	5020	5020	0
582	20240426	111500	68185540	5020	5020	5020	5020	0
583	20240426	111400	68185540	5020	5020	5020	5020	0
584	20240426	111300	68185540	5020	5020	5020	5020	5
585	20240426	111200	68160440	5010	5010	5010	5010	0
586	20240426	111100	68160440	5010	5010	5010	5010	0
587	20240426	111000	68160440	5010	5010	5010	5010	57
588	20240426	110900	67874870	5010	5010	5010	5010	1
589	20240426	110800	67869860	5010	5010	5010	5010	800
590	20240426	110700	63861860	5020	5020	5020	5020	56
591	20240426	110600	63580740	5020	5040	5040	5020	135
592	20240426	110500	62900920	5040	5040	5040	5040	0
593	20240426	110400	62900920	5040	5040	5040	5040	0
594	20240426	110300	62900920	5040	5040	5040	5040	0
595	20240426	110200	62900920	5040	5040	5040	5040	1
596	20240426	110100	62895880	5040	5040	5040	5040	0
597	20240426	110000	62895880	5040	5040	5040	5040	2
598	20240426	105900	62885800	5040	5040	5040	5040	0
599	20240426	105800	62885800	5040	5040	5040	5040	100
600	20240426	105700	62381800	5040	5040	5040	5040	0
601	20240426	105600	62381800	5040	5040	5040	5040	40
602	20240426	105500	62180200	5040	5040	5040	5040	10
603	20240426	105400	62129800	5040	5040	5040	5040	0
604	20240426	105300	62129800	5040	5040	5040	5040	0
605	20240426	105200	62129800	5040	5040	5040	5040	0
606	20240426	105100	62129800	5040	5040	5040	5040	0
607	20240426	105000	62129800	5040	5040	5040	5040	0
608	20240426	104900	62129800	5040	5040	5040	5040	0
609	20240426	104800	62129800	5040	5030	5040	5020	713
610	20240426	104700	58548870	5030	5030	5030	5030	1
611	20240426	104600	58543840	5040	5040	5040	5040	100
612	20240426	104500	58039840	5040	5040	5040	5040	0
613	20240426	104400	58039840	5040	5040	5040	5040	100
614	20240426	104300	57535840	5040	5040	5040	5040	0
615	20240426	104200	57535840	5040	5040	5040	5040	1
616	20240426	104100	57530800	5040	5040	5040	5040	1
617	20240426	104000	57525760	5040	5040	5040	5040	0
618	20240426	103900	57525760	5040	5040	5040	5040	437
619	20240426	103800	55323280	5050	5050	5050	5050	6
620	20240426	103700	55292980	5060	5060	5060	5060	0
621	20240426	103600	55292980	5060	5060	5060	5060	0
622	20240426	103500	55292980	5060	5060	5060	5060	0
623	20240426	103400	55292980	5060	5050	5060	5050	502
624	20240426	103300	52757860	5050	5050	5050	5050	0
625	20240426	103200	52757860	5050	5050	5050	5050	0
626	20240426	103100	52757860	5050	5050	5050	5050	0
627	20240426	103000	52757860	5050	5040	5050	5040	6
628	20240426	102900	52727610	5040	5040	5040	5040	61
629	20240426	102800	52420170	5060	5060	5060	5060	0
630	20240426	102700	52420170	5060	5050	5060	5050	2
631	20240426	102600	52410060	5050	5040	5050	5040	182
632	20240426	102500	51491000	5050	5050	5050	5050	0
633	20240426	102400	51491000	5050	5050	5050	5050	68
634	20240426	102300	51147600	5040	5040	5040	5040	9
635	20240426	102200	51102240	5040	5040	5040	5040	0
636	20240426	102100	51102240	5040	5040	5040	5040	0
637	20240426	102000	51102240	5040	5040	5040	5040	23
638	20240426	101900	50986320	5040	5040	5040	5040	0
639	20240426	101800	50986320	5040	5050	5050	5040	65
640	20240426	101700	50658170	5050	5050	5050	5050	0
641	20240426	101600	50658170	5050	5050	5050	5050	0
642	20240426	101500	50658170	5050	5050	5050	5050	0
643	20240426	101400	50658170	5050	5050	5050	5050	87
644	20240426	101300	50218820	5050	5050	5050	5050	513
645	20240426	101200	47628170	5050	5050	5060	5050	35
646	20240426	101100	47451410	5050	5050	5050	5050	100
647	20240426	101000	46946410	5060	5060	5060	5060	0
648	20240426	100900	46946410	5060	5050	5060	5050	862
649	20240426	100800	42593240	5030	5030	5030	5030	0
650	20240426	100700	42593240	5030	5040	5050	5030	9
651	20240426	100600	42547910	5050	5040	5050	5040	50
652	20240426	100500	42295900	5040	5040	5040	5040	3
653	20240426	100400	42280780	5040	5020	5040	5020	1233
654	20240426	100300	36072410	5020	4995	5020	4995	1841
655	20240426	100200	26861195	4990	4990	4990	4990	171
656	20240426	100100	26007905	4990	4995	4995	4990	2
657	20240426	100000	25997920	4995	4995	4995	4995	0
658	20240426	095900	25997920	4995	4995	4995	4995	1
659	20240426	095800	25992925	4990	4990	4990	4990	662
660	20240426	095700	22689545	4990	4990	4990	4990	7
661	20240426	095600	22654615	4985	4985	4985	4985	217
662	20240426	095500	21572870	4985	4985	4985	4985	0
663	20240426	095400	21572870	4985	4985	4985	4985	105
664	20240426	095300	21049445	4990	4980	4990	4980	1081
665	20240426	095200	15661400	4975	4965	4975	4965	768
666	20240426	095100	11843975	4950	4955	4955	4950	253
667	20240426	095000	10590885	4960	4965	4965	4960	23
668	20240426	094900	10476765	4970	4970	4970	4970	0
669	20240426	094800	10476765	4970	4970	4970	4970	0
670	20240426	094700	10476765	4970	4970	4970	4970	0
671	20240426	094600	10476765	4970	4970	4970	4970	0
672	20240426	094500	10476765	4970	4970	4970	4970	0
673	20240426	094400	10476765	4970	4970	4970	4970	11
674	20240426	094300	10422095	4950	4950	4950	4950	0
675	20240426	094200	10422095	4950	4955	4955	4950	56
676	20240426	094100	10144890	4970	4970	4970	4970	1
677	20240426	094000	10139920	4970	4970	4970	4970	0
678	20240426	093900	10139920	4970	4970	4970	4970	1
679	20240426	093800	10134950	4950	4960	4960	4950	24
680	20240426	093700	10016085	4970	4970	4970	4960	3
681	20240426	093600	10001185	4960	4960	4960	4960	1
682	20240426	093500	9996225	4970	4950	4970	4950	2
683	20240426	093400	9986305	4970	4960	4970	4950	6
684	20240426	093300	9956535	4935	4935	4935	4935	1
685	20240426	093200	9951600	4935	4945	4945	4930	101
686	20240426	093100	9453190	4945	4945	4945	4945	1
687	20240426	093000	9448245	4945	4945	4945	4945	2
688	20240426	092900	9438355	4950	4950	4950	4950	0
689	20240426	092800	9438355	4950	4950	4950	4950	1
690	20240426	092700	9433405	4950	4950	4950	4950	1
691	20240426	092600	9428455	4950	4950	4950	4950	1
692	20240426	092500	9423505	4950	4950	4950	4950	1
693	20240426	092400	9418555	4970	4965	4970	4965	11
694	20240426	092300	9363925	4935	4935	4935	4935	1
695	20240426	092200	9358990	4935	4935	4935	4935	5
696	20240426	092100	9334315	4935	4945	4945	4925	907
697	20240426	092000	4866820	4950	4950	4950	4950	27
698	20240426	091900	4733170	4950	4950	4950	4950	100
699	20240426	091800	4238170	4950	4950	4950	4950	1
700	20240426	091700	4233220	4950	4950	4950	4950	1
701	20240426	091600	4228270	4950	4950	4950	4950	1
702	20240426	091500	4223320	4980	4950	4980	4950	33
703	20240426	091400	4059040	4950	4950	4950	4950	100
704	20240426	091300	3564040	4950	4950	4950	4950	1
705	20240426	091200	3559090	4950	4950	4950	4950	1
706	20240426	091100	3554140	4950	4950	4950	4950	1
707	20240426	091000	3549190	4980	4950	4980	4950	6
708	20240426	090900	3519400	4980	4950	4980	4950	2
709	20240426	090800	3509470	4945	4960	4960	4945	222
710	20240426	090700	2408375	4960	4960	4960	4960	1
711	20240426	090600	2403415	5000	4975	5000	4950	197
712	20240426	090500	1421235	4970	4945	4970	4940	112
713	20240426	090400	866275	4940	4945	4945	4940	8
714	20240426	090300	826750	4945	4945	4945	4945	33
715	20240426	090200	663565	4945	4945	4945	4945	1
716	20240426	090100	658620	4925	4925	4925	4925	1
717	20240426	090000	653695	4915	4915	4915	4915	133