KissMeData/033530/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	191600	413432160	5860	5860	5860	5860	2259
3	20240426	191500	413432160	5860	5860	5860	5860	0
4	20240426	191400	413432160	5860	5860	5860	5860	0
5	20240426	191300	413432160	5860	5860	5860	5860	0
6	20240426	191200	413432160	5860	5860	5860	5860	0
7	20240426	191100	413432160	5860	5860	5860	5860	0
8	20240426	191000	413432160	5860	5860	5860	5860	0
9	20240426	190900	413432160	5860	5860	5860	5860	0
10	20240426	190800	413432160	5860	5860	5860	5860	0
11	20240426	190700	413432160	5860	5860	5860	5860	0
12	20240426	190600	413432160	5860	5860	5860	5860	0
13	20240426	190500	413432160	5860	5860	5860	5860	0
14	20240426	190400	413432160	5860	5860	5860	5860	0
15	20240426	190300	413432160	5860	5860	5860	5860	0
16	20240426	190200	413432160	5860	5860	5860	5860	0
17	20240426	190100	413432160	5860	5860	5860	5860	0
18	20240426	190000	413432160	5860	5860	5860	5860	0
19	20240426	185900	413432160	5860	5860	5860	5860	0
20	20240426	185800	413432160	5860	5860	5860	5860	0
21	20240426	185700	413432160	5860	5860	5860	5860	0
22	20240426	185600	413432160	5860	5860	5860	5860	0
23	20240426	185500	413432160	5860	5860	5860	5860	0
24	20240426	185400	413432160	5860	5860	5860	5860	0
25	20240426	185300	413432160	5860	5860	5860	5860	0
26	20240426	185200	413432160	5860	5860	5860	5860	0
27	20240426	185100	413432160	5860	5860	5860	5860	0
28	20240426	185000	413432160	5860	5860	5860	5860	0
29	20240426	184900	413432160	5860	5860	5860	5860	0
30	20240426	184800	413432160	5860	5860	5860	5860	0
31	20240426	184700	413432160	5860	5860	5860	5860	0
32	20240426	184600	413432160	5860	5860	5860	5860	2259
33	20240426	184500	413432160	5860	5860	5860	5860	0
34	20240426	184400	413432160	5860	5860	5860	5860	0
35	20240426	184300	413432160	5860	5860	5860	5860	0
36	20240426	184200	413432160	5860	5860	5860	5860	0
37	20240426	184100	413432160	5860	5860	5860	5860	0
38	20240426	184000	413432160	5860	5860	5860	5860	0
39	20240426	183900	413432160	5860	5860	5860	5860	0
40	20240426	183800	413432160	5860	5860	5860	5860	0
41	20240426	183700	413432160	5860	5860	5860	5860	0
42	20240426	183600	413432160	5860	5860	5860	5860	0
43	20240426	183500	413432160	5860	5860	5860	5860	0
44	20240426	183400	413432160	5860	5860	5860	5860	0
45	20240426	183300	413432160	5860	5860	5860	5860	0
46	20240426	183200	413432160	5860	5860	5860	5860	0
47	20240426	183100	413432160	5860	5860	5860	5860	0
48	20240426	183000	413432160	5860	5860	5860	5860	0
49	20240426	182900	413432160	5860	5860	5860	5860	0
50	20240426	182800	413432160	5860	5860	5860	5860	0
51	20240426	182700	413432160	5860	5860	5860	5860	0
52	20240426	182600	413432160	5860	5860	5860	5860	0
53	20240426	182500	413432160	5860	5860	5860	5860	0
54	20240426	182400	413432160	5860	5860	5860	5860	0
55	20240426	182300	413432160	5860	5860	5860	5860	0
56	20240426	182200	413432160	5860	5860	5860	5860	0
57	20240426	182100	413432160	5860	5860	5860	5860	0
58	20240426	182000	413432160	5860	5860	5860	5860	0
59	20240426	181900	413432160	5860	5860	5860	5860	0
60	20240426	181800	413432160	5860	5860	5860	5860	0
61	20240426	181700	413432160	5860	5860	5860	5860	0
62	20240426	181600	413432160	5860	5860	5860	5860	2259
63	20240426	181500	413432160	5860	5860	5860	5860	0
64	20240426	181400	413432160	5860	5860	5860	5860	0
65	20240426	181300	413432160	5860	5860	5860	5860	0
66	20240426	181200	413432160	5860	5860	5860	5860	0
67	20240426	181100	413432160	5860	5860	5860	5860	0
68	20240426	181000	413432160	5860	5860	5860	5860	0
69	20240426	180900	413432160	5860	5860	5860	5860	0
70	20240426	180800	413432160	5860	5860	5860	5860	0
71	20240426	180700	413432160	5860	5860	5860	5860	0
72	20240426	180600	413432160	5860	5860	5860	5860	0
73	20240426	180500	413432160	5860	5860	5860	5860	0
74	20240426	180400	413432160	5860	5860	5860	5860	0
75	20240426	180300	413432160	5860	5860	5860	5860	0
76	20240426	180200	413432160	5860	5860	5860	5860	0
77	20240426	180100	413432160	5860	5860	5860	5860	0
78	20240426	180000	413432160	5860	5860	5860	5860	0
79	20240426	175900	413432160	5860	5860	5860	5860	0
80	20240426	175800	413432160	5860	5860	5860	5860	0
81	20240426	175700	413432160	5860	5860	5860	5860	0
82	20240426	175600	413432160	5860	5860	5860	5860	0
83	20240426	175500	413432160	5860	5860	5860	5860	0
84	20240426	175400	413432160	5860	5860	5860	5860	0
85	20240426	175300	413432160	5860	5860	5860	5860	0
86	20240426	175200	413432160	5860	5860	5860	5860	0
87	20240426	175100	413432160	5860	5860	5860	5860	0
88	20240426	175000	413432160	5860	5860	5860	5860	0
89	20240426	174900	413432160	5860	5860	5860	5860	0
90	20240426	174800	413432160	5860	5860	5860	5860	0
91	20240426	174700	413432160	5860	5860	5860	5860	0
92	20240426	174600	413432160	5860	5860	5860	5860	2259
93	20240426	174500	413432160	5860	5860	5860	5860	0
94	20240426	174400	413432160	5860	5860	5860	5860	0
95	20240426	174300	413432160	5860	5860	5860	5860	0
96	20240426	174200	413432160	5860	5860	5860	5860	0
97	20240426	174100	413432160	5860	5860	5860	5860	0
98	20240426	174000	413432160	5860	5860	5860	5860	0
99	20240426	173900	413432160	5860	5860	5860	5860	0
100	20240426	173800	413432160	5860	5860	5860	5860	0
101	20240426	173700	413432160	5860	5860	5860	5860	0
102	20240426	173600	413432160	5860	5860	5860	5860	0
103	20240426	173500	413432160	5860	5860	5860	5860	0
104	20240426	173400	413432160	5860	5860	5860	5860	0
105	20240426	173300	413432160	5860	5860	5860	5860	0
106	20240426	173200	413432160	5860	5860	5860	5860	0
107	20240426	173100	413432160	5860	5860	5860	5860	0
108	20240426	173000	413432160	5860	5860	5860	5860	0
109	20240426	172900	413432160	5860	5860	5860	5860	0
110	20240426	172800	413432160	5860	5860	5860	5860	0
111	20240426	172700	413432160	5860	5860	5860	5860	0
112	20240426	172600	413432160	5860	5860	5860	5860	0
113	20240426	172500	413432160	5860	5860	5860	5860	0
114	20240426	172400	413432160	5860	5860	5860	5860	0
115	20240426	172300	413432160	5860	5860	5860	5860	0
116	20240426	172200	413432160	5860	5860	5860	5860	0
117	20240426	172100	413432160	5860	5860	5860	5860	0
118	20240426	172000	413432160	5860	5860	5860	5860	0
119	20240426	171900	413432160	5860	5860	5860	5860	0
120	20240426	171800	413432160	5860	5860	5860	5860	0
121	20240426	171700	413432160	5860	5860	5860	5860	0
122	20240426	171600	413432160	5860	5860	5860	5860	2259
123	20240426	171500	413432160	5860	5860	5860	5860	0
124	20240426	171400	413432160	5860	5860	5860	5860	0
125	20240426	171300	413432160	5860	5860	5860	5860	0
126	20240426	171200	413432160	5860	5860	5860	5860	0
127	20240426	171100	413432160	5860	5860	5860	5860	0
128	20240426	171000	413432160	5860	5860	5860	5860	0
129	20240426	170900	413432160	5860	5860	5860	5860	0
130	20240426	170800	413432160	5860	5860	5860	5860	0
131	20240426	170700	413432160	5860	5860	5860	5860	0
132	20240426	170600	413432160	5860	5860	5860	5860	0
133	20240426	170500	413432160	5860	5860	5860	5860	0
134	20240426	170400	413432160	5860	5860	5860	5860	0
135	20240426	170300	413432160	5860	5860	5860	5860	0
136	20240426	170200	413432160	5860	5860	5860	5860	0
137	20240426	170100	413432160	5860	5860	5860	5860	0
138	20240426	170000	413432160	5860	5860	5860	5860	0
139	20240426	165900	413432160	5860	5860	5860	5860	0
140	20240426	165800	413432160	5860	5860	5860	5860	0
141	20240426	165700	413432160	5860	5860	5860	5860	0
142	20240426	165600	413432160	5860	5860	5860	5860	0
143	20240426	165500	413432160	5860	5860	5860	5860	0
144	20240426	165400	413432160	5860	5860	5860	5860	0
145	20240426	165300	413432160	5860	5860	5860	5860	0
146	20240426	165200	413432160	5860	5860	5860	5860	0
147	20240426	165100	413432160	5860	5860	5860	5860	0
148	20240426	165000	413432160	5860	5860	5860	5860	0
149	20240426	164900	413432160	5860	5860	5860	5860	0
150	20240426	164800	413432160	5860	5860	5860	5860	0
151	20240426	164700	413432160	5860	5860	5860	5860	0
152	20240426	164600	413432160	5860	5860	5860	5860	2259
153	20240426	164500	413432160	5860	5860	5860	5860	0
154	20240426	164400	413432160	5860	5860	5860	5860	0
155	20240426	164300	413432160	5860	5860	5860	5860	0
156	20240426	164200	413432160	5860	5860	5860	5860	0
157	20240426	164100	413432160	5860	5860	5860	5860	0
158	20240426	164000	413432160	5860	5860	5860	5860	0
159	20240426	163900	413432160	5860	5860	5860	5860	0
160	20240426	163800	413432160	5860	5860	5860	5860	0
161	20240426	163700	413432160	5860	5860	5860	5860	0
162	20240426	163600	413432160	5860	5860	5860	5860	0
163	20240426	163500	413432160	5860	5860	5860	5860	0
164	20240426	163400	413432160	5860	5860	5860	5860	0
165	20240426	163300	413432160	5860	5860	5860	5860	0
166	20240426	163200	413432160	5860	5860	5860	5860	0
167	20240426	163100	413432160	5860	5860	5860	5860	0
168	20240426	163000	413432160	5860	5860	5860	5860	0
169	20240426	162900	413432160	5860	5860	5860	5860	0
170	20240426	162800	413432160	5860	5860	5860	5860	0
171	20240426	162700	413432160	5860	5860	5860	5860	0
172	20240426	162600	413432160	5860	5860	5860	5860	0
173	20240426	162500	413432160	5860	5860	5860	5860	0
174	20240426	162400	413432160	5860	5860	5860	5860	0
175	20240426	162300	413432160	5860	5860	5860	5860	0
176	20240426	162200	413432160	5860	5860	5860	5860	0
177	20240426	162100	413432160	5860	5860	5860	5860	0
178	20240426	162000	413432160	5860	5860	5860	5860	0
179	20240426	161900	413432160	5860	5860	5860	5860	0
180	20240426	161800	413432160	5860	5860	5860	5860	0
181	20240426	161700	413432160	5860	5860	5860	5860	0
182	20240426	161600	413432160	5860	5860	5860	5860	2259
183	20240426	161500	413432160	5860	5860	5860	5860	0
184	20240426	161400	413432160	5860	5860	5860	5860	0
185	20240426	161300	413432160	5860	5860	5860	5860	0
186	20240426	161200	413432160	5860	5860	5860	5860	0
187	20240426	161100	413432160	5860	5860	5860	5860	0
188	20240426	161000	413432160	5860	5860	5860	5860	0
189	20240426	160900	413432160	5860	5860	5860	5860	0
190	20240426	160800	413432160	5860	5860	5860	5860	0
191	20240426	160700	413432160	5860	5860	5860	5860	0
192	20240426	160600	413432160	5860	5860	5860	5860	0
193	20240426	160500	413432160	5860	5860	5860	5860	0
194	20240426	160400	413432160	5860	5860	5860	5860	0
195	20240426	160300	413432160	5860	5860	5860	5860	0
196	20240426	160200	413432160	5860	5860	5860	5860	0
197	20240426	160100	413432160	5860	5860	5860	5860	0
198	20240426	160000	413432160	5860	5860	5860	5860	0
199	20240426	155900	413432160	5860	5860	5860	5860	0
200	20240426	155800	413432160	5860	5860	5860	5860	0
201	20240426	155700	413432160	5860	5860	5860	5860	0
202	20240426	155600	413432160	5860	5860	5860	5860	0
203	20240426	155500	413432160	5860	5860	5860	5860	0
204	20240426	155400	413432160	5860	5860	5860	5860	0
205	20240426	155300	413432160	5860	5860	5860	5860	0
206	20240426	155200	413432160	5860	5860	5860	5860	0
207	20240426	155100	413432160	5860	5860	5860	5860	0
208	20240426	155000	413432160	5860	5860	5860	5860	0
209	20240426	154900	413432160	5860	5860	5860	5860	0
210	20240426	154800	413432160	5860	5860	5860	5860	0
211	20240426	154700	413432160	5860	5860	5860	5860	0
212	20240426	154600	413432160	5860	5860	5860	5860	2259
213	20240426	154500	413432160	5860	5860	5860	5860	0
214	20240426	154400	413432160	5860	5860	5860	5860	0
215	20240426	154300	413432160	5860	5860	5860	5860	0
216	20240426	154200	413432160	5860	5860	5860	5860	0
217	20240426	154100	413432160	5860	5860	5860	5860	0
218	20240426	154000	413432160	5860	5860	5860	5860	0
219	20240426	153900	413432160	5860	5860	5860	5860	0
220	20240426	153800	413432160	5860	5860	5860	5860	0
221	20240426	153700	413432160	5860	5860	5860	5860	0
222	20240426	153600	413432160	5860	5860	5860	5860	0
223	20240426	153500	413432160	5860	5860	5860	5860	0
224	20240426	153400	413432160	5860	5860	5860	5860	0
225	20240426	153300	413432160	5860	5860	5860	5860	0
226	20240426	153200	413432160	5860	5860	5860	5860	0
227	20240426	153100	413432160	5860	5860	5860	5860	0
228	20240426	153000	413432160	5860	5860	5860	5860	2259
229	20240426	152900	400194420	5860	5860	5860	5860	0
230	20240426	152800	400194420	5860	5860	5860	5860	0
231	20240426	152700	400194420	5860	5860	5860	5860	0
232	20240426	152600	400194420	5860	5860	5860	5860	0
233	20240426	152500	400194420	5860	5860	5860	5860	0
234	20240426	152400	400194420	5860	5860	5860	5860	0
235	20240426	152300	400194420	5860	5860	5860	5860	0
236	20240426	152200	400194420	5860	5860	5860	5860	0
237	20240426	152100	400194420	5860	5860	5860	5860	0
238	20240426	152000	400194420	5860	5860	5860	5860	0
239	20240426	151900	400194420	5860	5860	5870	5860	3
240	20240426	151800	400176830	5870	5850	5870	5850	5
241	20240426	151700	400147530	5860	5850	5870	5840	275
242	20240426	151600	398540000	5850	5850	5860	5850	123
243	20240426	151500	397819430	5850	5850	5860	5840	74
244	20240426	151400	397386550	5850	5850	5850	5850	7
245	20240426	151300	397345600	5850	5840	5850	5840	4
246	20240426	151200	397322210	5840	5840	5840	5840	3
247	20240426	151100	397304690	5870	5840	5870	5840	20
248	20240426	151000	397187520	5860	5840	5860	5840	17
249	20240426	150900	397088090	5840	5840	5840	5840	0
250	20240426	150800	397088090	5840	5840	5840	5840	0
251	20240426	150700	397088090	5840	5840	5840	5840	100
252	20240426	150600	396504090	5840	5840	5840	5840	100
253	20240426	150500	395920090	5840	5850	5860	5840	2072
254	20240426	150400	383808830	5850	5850	5850	5850	20
255	20240426	150300	383691830	5850	5850	5850	5850	1100
256	20240426	150200	377256830	5870	5870	5870	5870	45
257	20240426	150100	376992680	5870	5850	5870	5850	38
258	20240426	150000	376770280	5850	5850	5850	5850	0
259	20240426	145900	376770280	5850	5860	5860	5850	1000
260	20240426	145800	370918910	5860	5870	5870	5860	18
261	20240426	145700	370813420	5870	5870	5870	5870	0
262	20240426	145600	370813420	5870	5870	5870	5870	12
263	20240426	145500	370742980	5870	5870	5870	5870	8
264	20240426	145400	370696020	5870	5870	5870	5870	0
265	20240426	145300	370696020	5870	5870	5870	5870	1
266	20240426	145200	370690150	5880	5880	5880	5880	0
267	20240426	145100	370690150	5880	5880	5880	5880	0
268	20240426	145000	370690150	5880	5880	5880	5880	0
269	20240426	144900	370690150	5880	5880	5880	5880	8
270	20240426	144800	370643110	5870	5870	5870	5870	0
271	20240426	144700	370643110	5870	5870	5870	5870	0
272	20240426	144600	370643110	5870	5870	5870	5870	0
273	20240426	144500	370643110	5870	5870	5870	5870	0
274	20240426	144400	370643110	5870	5870	5870	5870	150
275	20240426	144300	369762610	5870	5870	5870	5870	0
276	20240426	144200	369762610	5870	5870	5870	5870	0
277	20240426	144100	369762610	5870	5870	5870	5870	1
278	20240426	144000	369756740	5870	5870	5870	5870	0
279	20240426	143900	369756740	5870	5870	5870	5870	0
280	20240426	143800	369756740	5870	5870	5870	5870	0
281	20240426	143700	369756740	5870	5870	5870	5870	0
282	20240426	143600	369756740	5870	5880	5880	5870	128
283	20240426	143500	369004370	5880	5880	5880	5880	103
284	20240426	143400	368398730	5880	5880	5880	5880	85
285	20240426	143300	367898930	5880	5880	5880	5880	0
286	20240426	143200	367898930	5880	5880	5880	5880	0
287	20240426	143100	367898930	5880	5880	5880	5880	6
288	20240426	143000	367863650	5870	5870	5870	5870	639
289	20240426	142900	364112720	5870	5870	5870	5870	0
290	20240426	142800	364112720	5870	5870	5870	5870	0
291	20240426	142700	364112720	5870	5870	5870	5870	250
292	20240426	142600	362645220	5870	5870	5870	5870	474
293	20240426	142500	359862840	5850	5850	5850	5850	0
294	20240426	142400	359862840	5850	5850	5850	5850	0
295	20240426	142300	359862840	5850	5870	5870	5850	1017
296	20240426	142200	353911390	5870	5860	5870	5850	905
297	20240426	142100	348614900	5870	5870	5870	5870	11
298	20240426	142000	348550330	5870	5870	5870	5870	15
299	20240426	141900	348462280	5870	5870	5870	5870	2
300	20240426	141800	348450540	5860	5860	5860	5860	0
301	20240426	141700	348450540	5860	5860	5860	5860	61
302	20240426	141600	348093080	5850	5860	5860	5850	303
303	20240426	141500	346317530	5860	5860	5860	5860	0
304	20240426	141400	346317530	5860	5860	5860	5860	15
305	20240426	141300	346229630	5860	5860	5860	5860	8
306	20240426	141200	346182750	5860	5860	5860	5860	104
307	20240426	141100	345573310	5870	5870	5870	5870	0
308	20240426	141000	345573310	5870	5870	5870	5870	7
309	20240426	140900	345532220	5870	5870	5870	5870	12
310	20240426	140800	345461780	5870	5870	5870	5870	0
311	20240426	140700	345461780	5870	5870	5870	5870	0
312	20240426	140600	345461780	5870	5870	5870	5870	0
313	20240426	140500	345461780	5870	5870	5870	5860	12
314	20240426	140400	345391440	5850	5850	5850	5850	0
315	20240426	140300	345391440	5850	5850	5850	5850	1000
316	20240426	140200	339541440	5870	5870	5870	5870	70
317	20240426	140100	339130540	5870	5870	5870	5870	0
318	20240426	140000	339130540	5870	5870	5870	5870	0
319	20240426	135900	339130540	5870	5870	5870	5870	20
320	20240426	135800	339013140	5870	5870	5870	5870	1
321	20240426	135700	339007270	5850	5860	5860	5850	1090
322	20240426	135600	332624870	5870	5870	5870	5870	0
323	20240426	135500	332624870	5870	5870	5870	5870	35
324	20240426	135400	332419420	5870	5870	5870	5870	20
325	20240426	135300	332302020	5860	5860	5860	5860	0
326	20240426	135200	332302020	5860	5860	5860	5860	15
327	20240426	135100	332214120	5870	5870	5870	5870	0
328	20240426	135000	332214120	5870	5870	5870	5870	12
329	20240426	134900	332143680	5870	5870	5870	5870	1
330	20240426	134800	332137810	5850	5850	5850	5850	0
331	20240426	134700	332137810	5850	5850	5850	5850	94
332	20240426	134600	331587910	5860	5860	5860	5860	0
333	20240426	134500	331587910	5860	5860	5860	5860	170
334	20240426	134400	330591710	5850	5870	5870	5850	5
335	20240426	134300	330562420	5870	5870	5870	5870	0
336	20240426	134200	330562420	5870	5870	5870	5870	0
337	20240426	134100	330562420	5870	5870	5870	5870	0
338	20240426	134000	330562420	5870	5870	5870	5870	0
339	20240426	133900	330562420	5870	5870	5870	5870	3
340	20240426	133800	330544810	5860	5860	5860	5860	100
341	20240426	133700	329958810	5870	5870	5870	5870	0
342	20240426	133600	329958810	5870	5870	5870	5870	0
343	20240426	133500	329958810	5870	5870	5870	5870	0
344	20240426	133400	329958810	5870	5870	5870	5870	0
345	20240426	133300	329958810	5870	5870	5870	5870	0
346	20240426	133200	329958810	5870	5840	5870	5840	241
347	20240426	133100	328551340	5840	5850	5850	5840	3220
348	20240426	133000	309733290	5870	5860	5870	5860	63
349	20240426	132900	309363700	5860	5860	5860	5860	825
350	20240426	132800	304529200	5860	5860	5860	5860	87
351	20240426	132700	304019380	5880	5880	5880	5880	0
352	20240426	132600	304019380	5880	5880	5880	5880	0
353	20240426	132500	304019380	5880	5880	5880	5880	0
354	20240426	132400	304019380	5880	5880	5880	5880	0
355	20240426	132300	304019380	5880	5880	5880	5880	0
356	20240426	132200	304019380	5880	5880	5880	5880	0
357	20240426	132100	304019380	5880	5880	5880	5880	0
358	20240426	132000	304019380	5880	5880	5880	5880	0
359	20240426	131900	304019380	5880	5880	5880	5880	0
360	20240426	131800	304019380	5880	5880	5880	5880	0
361	20240426	131700	304019380	5880	5880	5880	5880	2
362	20240426	131600	304007620	5880	5880	5880	5880	12
363	20240426	131500	303937060	5870	5870	5870	5870	0
364	20240426	131400	303937060	5870	5860	5870	5850	103
365	20240426	131300	303333930	5870	5870	5870	5870	0
366	20240426	131200	303333930	5870	5870	5870	5870	1
367	20240426	131100	303328060	5870	5870	5870	5870	40
368	20240426	131000	303093260	5880	5880	5880	5880	0
369	20240426	130900	303093260	5880	5880	5880	5880	0
370	20240426	130800	303093260	5880	5880	5880	5880	0
371	20240426	130700	303093260	5880	5880	5880	5880	0
372	20240426	130600	303093260	5880	5880	5880	5880	0
373	20240426	130500	303093260	5880	5870	5880	5870	4
374	20240426	130400	303069770	5870	5870	5870	5870	0
375	20240426	130300	303069770	5870	5870	5870	5870	23
376	20240426	130200	302934760	5870	5870	5870	5870	0
377	20240426	130100	302934760	5870	5870	5870	5870	0
378	20240426	130000	302934760	5870	5870	5870	5870	102
379	20240426	125900	302336020	5870	5870	5870	5870	0
380	20240426	125800	302336020	5870	5870	5870	5870	0
381	20240426	125700	302336020	5870	5870	5870	5870	9
382	20240426	125600	302283190	5870	5870	5870	5870	0
383	20240426	125500	302283190	5870	5880	5880	5850	4105
384	20240426	125400	278227770	5900	5900	5900	5900	0
385	20240426	125300	278227770	5900	5900	5900	5900	0
386	20240426	125200	278227770	5900	5900	5900	5900	0
387	20240426	125100	278227770	5900	5900	5900	5900	1
388	20240426	125000	278221870	5900	5900	5900	5900	0
389	20240426	124900	278221870	5900	5880	5900	5880	2
390	20240426	124800	278210090	5880	5880	5880	5880	14
391	20240426	124700	278127770	5900	5900	5900	5900	0
392	20240426	124600	278127770	5900	5900	5900	5900	300
393	20240426	124500	276357770	5910	5910	5910	5910	0
394	20240426	124400	276357770	5910	5910	5910	5910	0
395	20240426	124300	276357770	5910	5910	5910	5910	0
396	20240426	124200	276357770	5910	5910	5910	5910	0
397	20240426	124100	276357770	5910	5910	5910	5910	0
398	20240426	124000	276357770	5910	5910	5910	5910	0
399	20240426	123900	276357770	5910	5900	5910	5880	515
400	20240426	123800	273319510	5900	5900	5900	5900	1
401	20240426	123700	273313610	5890	5890	5890	5890	86
402	20240426	123600	272807070	5880	5880	5880	5880	30
403	20240426	123500	272630670	5890	5890	5890	5890	308
404	20240426	123400	270816550	5890	5890	5890	5890	0
405	20240426	123300	270816550	5890	5890	5890	5890	0
406	20240426	123200	270816550	5890	5890	5890	5890	10
407	20240426	123100	270757650	5890	5880	5890	5880	960
408	20240426	123000	265112840	5880	5880	5880	5880	170
409	20240426	122900	264113240	5880	5880	5880	5880	1
410	20240426	122800	264107360	5850	5850	5850	5850	0
411	20240426	122700	264107360	5850	5850	5850	5850	0
412	20240426	122600	264107360	5850	5850	5850	5850	0
413	20240426	122500	264107360	5850	5850	5850	5850	0
414	20240426	122400	264107360	5850	5850	5850	5850	0
415	20240426	122300	264107360	5850	5850	5850	5850	0
416	20240426	122200	264107360	5850	5860	5860	5850	134
417	20240426	122100	263322850	5880	5880	5880	5880	0
418	20240426	122000	263322850	5880	5880	5880	5880	0
419	20240426	121900	263322850	5880	5880	5880	5880	0
420	20240426	121800	263322850	5880	5880	5880	5880	0
421	20240426	121700	263322850	5880	5880	5880	5880	0
422	20240426	121600	263322850	5880	5860	5880	5860	190
423	20240426	121500	262209410	5880	5860	5880	5860	101
424	20240426	121400	261617530	5860	5860	5860	5860	100
425	20240426	121300	261031530	5880	5880	5880	5880	0
426	20240426	121200	261031530	5880	5880	5880	5880	0
427	20240426	121100	261031530	5880	5880	5880	5880	0
428	20240426	121000	261031530	5880	5880	5880	5880	0
429	20240426	120900	261031530	5880	5880	5880	5880	0
430	20240426	120800	261031530	5880	5880	5880	5880	0
431	20240426	120700	261031530	5880	5880	5880	5880	0
432	20240426	120600	261031530	5880	5880	5880	5880	0
433	20240426	120500	261031530	5880	5880	5880	5880	1
434	20240426	120400	261025650	5880	5870	5880	5850	2001
435	20240426	120300	249309760	5880	5890	5890	5880	159
436	20240426	120200	248373440	5890	5890	5890	5890	0
437	20240426	120100	248373440	5890	5890	5890	5890	0
438	20240426	120000	248373440	5890	5890	5890	5890	1
439	20240426	115900	248367550	5890	5890	5890	5890	0
440	20240426	115800	248367550	5890	5890	5890	5890	0
441	20240426	115700	248367550	5890	5890	5890	5890	0
442	20240426	115600	248367550	5890	5890	5890	5890	0
443	20240426	115500	248367550	5890	5890	5890	5890	0
444	20240426	115400	248367550	5890	5890	5890	5890	0
445	20240426	115300	248367550	5890	5890	5890	5890	0
446	20240426	115200	248367550	5890	5890	5890	5890	1
447	20240426	115100	248361660	5890	5870	5890	5870	725
448	20240426	115000	244105890	5870	5870	5870	5870	129
449	20240426	114900	243348660	5890	5890	5890	5890	5
450	20240426	114800	243319210	5870	5870	5870	5870	147
451	20240426	114700	242456320	5870	5870	5870	5870	0
452	20240426	114600	242456320	5870	5890	5890	5870	5
453	20240426	114500	242426930	5890	5890	5890	5890	0
454	20240426	114400	242426930	5890	5880	5890	5880	2
455	20240426	114300	242415160	5890	5870	5890	5850	652
456	20240426	114200	238588010	5870	5870	5870	5870	1
457	20240426	114100	238582140	5880	5880	5880	5880	0
458	20240426	114000	238582140	5880	5880	5880	5880	0
459	20240426	113900	238582140	5880	5880	5880	5880	516
460	20240426	113800	235548060	5880	5880	5880	5880	0
461	20240426	113700	235548060	5880	5870	5880	5870	3
462	20240426	113600	235530440	5850	5850	5850	5850	0
463	20240426	113500	235530440	5850	5850	5850	5850	0
464	20240426	113400	235530440	5850	5850	5850	5850	0
465	20240426	113300	235530440	5850	5850	5850	5850	0
466	20240426	113200	235530440	5850	5870	5870	5850	967
467	20240426	113100	229863170	5870	5870	5870	5870	0
468	20240426	113000	229863170	5870	5870	5870	5870	0
469	20240426	112900	229863170	5870	5870	5870	5870	1
470	20240426	112800	229857300	5880	5880	5880	5880	0
471	20240426	112700	229857300	5880	5880	5880	5880	0
472	20240426	112600	229857300	5880	5880	5880	5880	2
473	20240426	112500	229845540	5870	5860	5870	5860	604
474	20240426	112400	226300070	5870	5870	5870	5870	0
475	20240426	112300	226300070	5870	5870	5870	5870	2
476	20240426	112200	226288330	5870	5870	5870	5870	6
477	20240426	112100	226253110	5870	5870	5870	5870	11
478	20240426	112000	226188540	5850	5850	5870	5850	521
479	20240426	111900	223140670	5870	5870	5870	5870	1
480	20240426	111800	223134800	5870	5840	5870	5840	108
481	20240426	111700	222504050	5870	5870	5870	5870	0
482	20240426	111600	222504050	5870	5870	5870	5870	3
483	20240426	111500	222486440	5850	5850	5850	5850	6
484	20240426	111400	222451340	5870	5870	5870	5870	2
485	20240426	111300	222439600	5850	5850	5850	5850	96
486	20240426	111200	221878000	5840	5840	5840	5840	116
487	20240426	111100	221200560	5840	5840	5840	5840	5
488	20240426	111000	221171360	5840	5840	5840	5840	35
489	20240426	110900	220966960	5840	5840	5840	5840	51
490	20240426	110800	220669120	5840	5840	5840	5840	1
491	20240426	110700	220663280	5830	5830	5830	5830	0
492	20240426	110600	220663280	5830	5850	5850	5830	1533
493	20240426	110500	211725850	5840	5840	5840	5840	373
494	20240426	110400	209547530	5850	5850	5850	5850	1
495	20240426	110300	209541680	5850	5850	5850	5850	2
496	20240426	110200	209529980	5850	5850	5850	5850	0
497	20240426	110100	209529980	5850	5850	5850	5850	0
498	20240426	110000	209529980	5850	5850	5850	5850	11
499	20240426	105900	209465630	5850	5850	5850	5850	0
500	20240426	105800	209465630	5850	5850	5850	5850	1
501	20240426	105700	209459780	5850	5850	5850	5850	0
502	20240426	105600	209459780	5850	5850	5850	5850	7
503	20240426	105500	209418830	5840	5850	5850	5840	17
504	20240426	105400	209319390	5850	5850	5850	5850	3
505	20240426	105300	209301840	5850	5850	5850	5850	0
506	20240426	105200	209301840	5850	5850	5850	5850	0
507	20240426	105100	209301840	5850	5870	5870	5850	1262
508	20240426	105000	201919120	5870	5860	5870	5860	29
509	20240426	104900	201749170	5860	5860	5860	5860	30
510	20240426	104800	201573370	5870	5870	5870	5870	0
511	20240426	104700	201573370	5870	5870	5870	5870	0
512	20240426	104600	201573370	5870	5870	5870	5870	10
513	20240426	104500	201514670	5870	5870	5870	5870	0
514	20240426	104400	201514670	5870	5870	5870	5870	0
515	20240426	104300	201514670	5870	5870	5870	5870	1
516	20240426	104200	201508800	5870	5870	5870	5870	1
517	20240426	104100	201502930	5860	5850	5860	5850	552
518	20240426	104000	198269910	5860	5860	5860	5860	151
519	20240426	103900	197385050	5870	5870	5870	5870	50
520	20240426	103800	197091550	5870	5870	5870	5870	0
521	20240426	103700	197091550	5870	5870	5870	5870	100
522	20240426	103600	196504550	5880	5880	5880	5880	0
523	20240426	103500	196504550	5880	5860	5880	5860	475
524	20240426	103400	193721030	5860	5870	5870	5860	457
525	20240426	103300	191043000	5890	5890	5890	5890	0
526	20240426	103200	191043000	5890	5880	5890	5880	1184
527	20240426	103100	184081070	5880	5860	5880	5860	101
528	20240426	103000	183489190	5860	5860	5890	5860	1931
529	20240426	102900	172173440	5890	5870	5890	5870	152
530	20240426	102800	171281100	5890	5890	5890	5890	1
531	20240426	102700	171275210	5880	5880	5880	5880	48
532	20240426	102600	170992970	5880	5880	5880	5880	24
533	20240426	102500	170851850	5880	5880	5880	5880	50
534	20240426	102400	170557850	5870	5870	5870	5870	0
535	20240426	102300	170557850	5870	5870	5870	5870	4
536	20240426	102200	170534370	5870	5870	5870	5870	36
537	20240426	102100	170323050	5880	5880	5880	5880	0
538	20240426	102000	170323050	5880	5880	5880	5880	1
539	20240426	101900	170317170	5880	5880	5880	5880	1
540	20240426	101800	170311290	5860	5860	5860	5860	10
541	20240426	101700	170252690	5880	5880	5880	5880	171
542	20240426	101600	169247210	5880	5880	5880	5880	0
543	20240426	101500	169247210	5880	5880	5880	5880	0
544	20240426	101400	169247210	5880	5880	5880	5880	0
545	20240426	101300	169247210	5880	5880	5880	5880	600
546	20240426	101200	165719210	5860	5860	5860	5860	100
547	20240426	101100	165133210	5880	5880	5880	5880	27
548	20240426	101000	164974450	5880	5880	5880	5880	0
549	20240426	100900	164974450	5880	5880	5880	5880	100
550	20240426	100800	164386450	5870	5880	5880	5870	1516
551	20240426	100700	155482530	5880	5880	5880	5880	2033
552	20240426	100600	143528490	5920	5920	5920	5920	1
553	20240426	100500	143522570	5920	5920	5920	5920	0
554	20240426	100400	143522570	5920	5920	5920	5920	21
555	20240426	100300	143398250	5920	5880	5920	5880	19
556	20240426	100200	143286490	5880	5880	5880	5880	100
557	20240426	100100	142698490	5880	5900	5900	5880	433
558	20240426	100000	140151590	5900	5900	5900	5880	135
559	20240426	095900	139357750	5880	5880	5880	5880	0
560	20240426	095800	139357750	5880	5880	5880	5880	0
561	20240426	095700	139357750	5880	5900	5900	5880	2
562	20240426	095600	139345970	5880	5880	5880	5880	799
563	20240426	095500	134647850	5880	5880	5880	5880	1
564	20240426	095400	134641970	5880	5880	5880	5880	1638
565	20240426	095300	125010530	5890	5890	5890	5890	6
566	20240426	095200	124975190	5890	5890	5890	5890	553
567	20240426	095100	121718020	5890	5900	5900	5890	636
568	20240426	095000	117971930	5900	5900	5900	5900	0
569	20240426	094900	117971930	5900	5900	5900	5900	21
570	20240426	094800	117848030	5920	5920	5920	5920	1
571	20240426	094700	117842110	5900	5900	5900	5900	0
572	20240426	094600	117842110	5900	5900	5900	5900	2
573	20240426	094500	117830310	5900	5920	5920	5900	38
574	20240426	094400	117605690	5920	5920	5920	5920	79
575	20240426	094300	117138010	5920	5890	5920	5890	174
576	20240426	094200	116112120	5890	5900	5920	5890	104
577	20240426	094100	115497120	5920	5920	5920	5920	2
578	20240426	094000	115485280	5920	5920	5920	5920	0
579	20240426	093900	115485280	5920	5900	5920	5890	103
580	20240426	093800	114878510	5880	5940	5940	5880	1786
581	20240426	093700	104303230	5940	5900	5940	5900	1123
582	20240426	093600	97648380	5900	5900	5900	5900	5
583	20240426	093500	97618880	5880	5900	5900	5880	770
584	20240426	093400	93087590	5900	5900	5900	5900	122
585	20240426	093300	92367790	5890	5890	5900	5890	279
586	20240426	093200	90724470	5890	5890	5890	5890	170
587	20240426	093100	89723170	5890	5900	5900	5890	223
588	20240426	093000	88409690	5900	5900	5900	5900	1
589	20240426	092900	88403790	5900	5900	5900	5900	0
590	20240426	092800	88403790	5900	5900	5900	5900	0
591	20240426	092700	88403790	5900	5900	5900	5900	1
592	20240426	092600	88397890	5890	5880	5890	5880	394
593	20240426	092500	86079830	5890	5890	5890	5890	158
594	20240426	092400	85149210	5890	5910	5910	5890	93
595	20240426	092300	84601140	5890	5930	5930	5890	378
596	20240426	092200	82374680	5890	5890	5890	5890	0
597	20240426	092100	82374680	5890	5930	5930	5890	47
598	20240426	092000	82097790	5890	5890	5890	5890	1
599	20240426	091900	82091900	5930	5930	5930	5930	167
600	20240426	091800	81101590	5930	5900	5930	5900	57
601	20240426	091700	80764670	5900	5910	5910	5900	55
602	20240426	091600	80440160	5930	5930	5930	5910	126
603	20240426	091500	79693800	5930	5930	5930	5930	1
604	20240426	091400	79687870	5900	5890	5930	5890	696
605	20240426	091300	75583610	5880	5890	5890	5880	3
606	20240426	091200	75565960	5880	5880	5880	5880	100
607	20240426	091100	74977960	5890	5890	5890	5890	2
608	20240426	091000	74966180	5870	5870	5870	5870	322
609	20240426	090900	73076040	5880	5880	5880	5880	431
610	20240426	090800	70541760	5880	5890	5890	5880	152
611	20240426	090700	69647500	5890	5900	5900	5890	809
612	20240426	090600	64881550	5900	5900	5900	5900	1
613	20240426	090500	64875650	5900	5910	5910	5900	2697
614	20240426	090400	48961750	5910	5910	5910	5910	101
615	20240426	090300	48364840	5910	5920	5920	5910	1287
616	20240426	090200	40757150	5920	5940	5940	5920	1110
617	20240426	090100	34180580	5940	5960	5960	5940	110
618	20240426	090000	33525380	5960	5930	5970	5930	5645