KissMeData/038290/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	192200	532959250	20050	20050	20050	20050	277
3	20240426	192100	532959250	20050	20050	20050	20050	0
4	20240426	192000	532959250	20050	20050	20050	20050	0
5	20240426	191900	532959250	20050	20050	20050	20050	0
6	20240426	191800	532959250	20050	20050	20050	20050	0
7	20240426	191700	532959250	20050	20050	20050	20050	0
8	20240426	191600	532959250	20050	20050	20050	20050	0
9	20240426	191500	532959250	20050	20050	20050	20050	0
10	20240426	191400	532959250	20050	20050	20050	20050	0
11	20240426	191300	532959250	20050	20050	20050	20050	0
12	20240426	191200	532959250	20050	20050	20050	20050	0
13	20240426	191100	532959250	20050	20050	20050	20050	0
14	20240426	191000	532959250	20050	20050	20050	20050	0
15	20240426	190900	532959250	20050	20050	20050	20050	0
16	20240426	190800	532959250	20050	20050	20050	20050	0
17	20240426	190700	532959250	20050	20050	20050	20050	0
18	20240426	190600	532959250	20050	20050	20050	20050	0
19	20240426	190500	532959250	20050	20050	20050	20050	0
20	20240426	190400	532959250	20050	20050	20050	20050	0
21	20240426	190300	532959250	20050	20050	20050	20050	0
22	20240426	190200	532959250	20050	20050	20050	20050	0
23	20240426	190100	532959250	20050	20050	20050	20050	0
24	20240426	190000	532959250	20050	20050	20050	20050	0
25	20240426	185900	532959250	20050	20050	20050	20050	0
26	20240426	185800	532959250	20050	20050	20050	20050	0
27	20240426	185700	532959250	20050	20050	20050	20050	0
28	20240426	185600	532959250	20050	20050	20050	20050	0
29	20240426	185500	532959250	20050	20050	20050	20050	0
30	20240426	185400	532959250	20050	20050	20050	20050	0
31	20240426	185300	532959250	20050	20050	20050	20050	0
32	20240426	185200	532959250	20050	20050	20050	20050	277
33	20240426	185100	532959250	20050	20050	20050	20050	0
34	20240426	185000	532959250	20050	20050	20050	20050	0
35	20240426	184900	532959250	20050	20050	20050	20050	0
36	20240426	184800	532959250	20050	20050	20050	20050	0
37	20240426	184700	532959250	20050	20050	20050	20050	0
38	20240426	184600	532959250	20050	20050	20050	20050	0
39	20240426	184500	532959250	20050	20050	20050	20050	0
40	20240426	184400	532959250	20050	20050	20050	20050	0
41	20240426	184300	532959250	20050	20050	20050	20050	0
42	20240426	184200	532959250	20050	20050	20050	20050	0
43	20240426	184100	532959250	20050	20050	20050	20050	0
44	20240426	184000	532959250	20050	20050	20050	20050	0
45	20240426	183900	532959250	20050	20050	20050	20050	0
46	20240426	183800	532959250	20050	20050	20050	20050	0
47	20240426	183700	532959250	20050	20050	20050	20050	0
48	20240426	183600	532959250	20050	20050	20050	20050	0
49	20240426	183500	532959250	20050	20050	20050	20050	0
50	20240426	183400	532959250	20050	20050	20050	20050	0
51	20240426	183300	532959250	20050	20050	20050	20050	0
52	20240426	183200	532959250	20050	20050	20050	20050	0
53	20240426	183100	532959250	20050	20050	20050	20050	0
54	20240426	183000	532959250	20050	20050	20050	20050	0
55	20240426	182900	532959250	20050	20050	20050	20050	0
56	20240426	182800	532959250	20050	20050	20050	20050	0
57	20240426	182700	532959250	20050	20050	20050	20050	0
58	20240426	182600	532959250	20050	20050	20050	20050	0
59	20240426	182500	532959250	20050	20050	20050	20050	0
60	20240426	182400	532959250	20050	20050	20050	20050	0
61	20240426	182300	532959250	20050	20050	20050	20050	0
62	20240426	182200	532959250	20050	20050	20050	20050	277
63	20240426	182100	532959250	20050	20050	20050	20050	0
64	20240426	182000	532959250	20050	20050	20050	20050	0
65	20240426	181900	532959250	20050	20050	20050	20050	0
66	20240426	181800	532959250	20050	20050	20050	20050	0
67	20240426	181700	532959250	20050	20050	20050	20050	0
68	20240426	181600	532959250	20050	20050	20050	20050	0
69	20240426	181500	532959250	20050	20050	20050	20050	0
70	20240426	181400	532959250	20050	20050	20050	20050	0
71	20240426	181300	532959250	20050	20050	20050	20050	0
72	20240426	181200	532959250	20050	20050	20050	20050	0
73	20240426	181100	532959250	20050	20050	20050	20050	0
74	20240426	181000	532959250	20050	20050	20050	20050	0
75	20240426	180900	532959250	20050	20050	20050	20050	0
76	20240426	180800	532959250	20050	20050	20050	20050	0
77	20240426	180700	532959250	20050	20050	20050	20050	0
78	20240426	180600	532959250	20050	20050	20050	20050	0
79	20240426	180500	532959250	20050	20050	20050	20050	0
80	20240426	180400	532959250	20050	20050	20050	20050	0
81	20240426	180300	532959250	20050	20050	20050	20050	0
82	20240426	180200	532959250	20050	20050	20050	20050	0
83	20240426	180100	532959250	20050	20050	20050	20050	0
84	20240426	180000	532959250	20050	20050	20050	20050	0
85	20240426	175900	532959250	20050	20050	20050	20050	0
86	20240426	175800	532959250	20050	20050	20050	20050	0
87	20240426	175700	532959250	20050	20050	20050	20050	0
88	20240426	175600	532959250	20050	20050	20050	20050	0
89	20240426	175500	532959250	20050	20050	20050	20050	0
90	20240426	175400	532959250	20050	20050	20050	20050	0
91	20240426	175300	532959250	20050	20050	20050	20050	0
92	20240426	175200	532959250	20050	20050	20050	20050	277
93	20240426	175100	532959250	20050	20050	20050	20050	0
94	20240426	175000	532959250	20050	20050	20050	20050	0
95	20240426	174900	532959250	20050	20050	20050	20050	0
96	20240426	174800	532959250	20050	20050	20050	20050	0
97	20240426	174700	532959250	20050	20050	20050	20050	0
98	20240426	174600	532959250	20050	20050	20050	20050	0
99	20240426	174500	532959250	20050	20050	20050	20050	0
100	20240426	174400	532959250	20050	20050	20050	20050	0
101	20240426	174300	532959250	20050	20050	20050	20050	0
102	20240426	174200	532959250	20050	20050	20050	20050	0
103	20240426	174100	532959250	20050	20050	20050	20050	0
104	20240426	174000	532959250	20050	20050	20050	20050	0
105	20240426	173900	532959250	20050	20050	20050	20050	0
106	20240426	173800	532959250	20050	20050	20050	20050	0
107	20240426	173700	532959250	20050	20050	20050	20050	0
108	20240426	173600	532959250	20050	20050	20050	20050	0
109	20240426	173500	532959250	20050	20050	20050	20050	0
110	20240426	173400	532959250	20050	20050	20050	20050	0
111	20240426	173300	532959250	20050	20050	20050	20050	0
112	20240426	173200	532959250	20050	20050	20050	20050	0
113	20240426	173100	532959250	20050	20050	20050	20050	0
114	20240426	173000	532959250	20050	20050	20050	20050	0
115	20240426	172900	532959250	20050	20050	20050	20050	0
116	20240426	172800	532959250	20050	20050	20050	20050	0
117	20240426	172700	532959250	20050	20050	20050	20050	0
118	20240426	172600	532959250	20050	20050	20050	20050	0
119	20240426	172500	532959250	20050	20050	20050	20050	0
120	20240426	172400	532959250	20050	20050	20050	20050	0
121	20240426	172300	532959250	20050	20050	20050	20050	0
122	20240426	172200	532959250	20050	20050	20050	20050	277
123	20240426	172100	532959250	20050	20050	20050	20050	0
124	20240426	172000	532959250	20050	20050	20050	20050	0
125	20240426	171900	532959250	20050	20050	20050	20050	0
126	20240426	171800	532959250	20050	20050	20050	20050	0
127	20240426	171700	532959250	20050	20050	20050	20050	0
128	20240426	171600	532959250	20050	20050	20050	20050	0
129	20240426	171500	532959250	20050	20050	20050	20050	0
130	20240426	171400	532959250	20050	20050	20050	20050	0
131	20240426	171300	532959250	20050	20050	20050	20050	0
132	20240426	171200	532959250	20050	20050	20050	20050	0
133	20240426	171100	532959250	20050	20050	20050	20050	0
134	20240426	171000	532959250	20050	20050	20050	20050	0
135	20240426	170900	532959250	20050	20050	20050	20050	0
136	20240426	170800	532959250	20050	20050	20050	20050	0
137	20240426	170700	532959250	20050	20050	20050	20050	0
138	20240426	170600	532959250	20050	20050	20050	20050	0
139	20240426	170500	532959250	20050	20050	20050	20050	0
140	20240426	170400	532959250	20050	20050	20050	20050	0
141	20240426	170300	532959250	20050	20050	20050	20050	0
142	20240426	170200	532959250	20050	20050	20050	20050	0
143	20240426	170100	532959250	20050	20050	20050	20050	0
144	20240426	170000	532959250	20050	20050	20050	20050	0
145	20240426	165900	532959250	20050	20050	20050	20050	0
146	20240426	165800	532959250	20050	20050	20050	20050	0
147	20240426	165700	532959250	20050	20050	20050	20050	0
148	20240426	165600	532959250	20050	20050	20050	20050	0
149	20240426	165500	532959250	20050	20050	20050	20050	0
150	20240426	165400	532959250	20050	20050	20050	20050	0
151	20240426	165300	532959250	20050	20050	20050	20050	0
152	20240426	165200	532959250	20050	20050	20050	20050	277
153	20240426	165100	532959250	20050	20050	20050	20050	0
154	20240426	165000	532959250	20050	20050	20050	20050	0
155	20240426	164900	532959250	20050	20050	20050	20050	0
156	20240426	164800	532959250	20050	20050	20050	20050	0
157	20240426	164700	532959250	20050	20050	20050	20050	0
158	20240426	164600	532959250	20050	20050	20050	20050	0
159	20240426	164500	532959250	20050	20050	20050	20050	0
160	20240426	164400	532959250	20050	20050	20050	20050	0
161	20240426	164300	532959250	20050	20050	20050	20050	0
162	20240426	164200	532959250	20050	20050	20050	20050	0
163	20240426	164100	532959250	20050	20050	20050	20050	0
164	20240426	164000	532959250	20050	20050	20050	20050	0
165	20240426	163900	532959250	20050	20050	20050	20050	0
166	20240426	163800	532959250	20050	20050	20050	20050	0
167	20240426	163700	532959250	20050	20050	20050	20050	0
168	20240426	163600	532959250	20050	20050	20050	20050	0
169	20240426	163500	532959250	20050	20050	20050	20050	0
170	20240426	163400	532959250	20050	20050	20050	20050	0
171	20240426	163300	532959250	20050	20050	20050	20050	0
172	20240426	163200	532959250	20050	20050	20050	20050	0
173	20240426	163100	532959250	20050	20050	20050	20050	0
174	20240426	163000	532959250	20050	20050	20050	20050	0
175	20240426	162900	532959250	20050	20050	20050	20050	0
176	20240426	162800	532959250	20050	20050	20050	20050	0
177	20240426	162700	532959250	20050	20050	20050	20050	0
178	20240426	162600	532959250	20050	20050	20050	20050	0
179	20240426	162500	532959250	20050	20050	20050	20050	0
180	20240426	162400	532959250	20050	20050	20050	20050	0
181	20240426	162300	532959250	20050	20050	20050	20050	0
182	20240426	162200	532959250	20050	20050	20050	20050	277
183	20240426	162100	532959250	20050	20050	20050	20050	0
184	20240426	162000	532959250	20050	20050	20050	20050	0
185	20240426	161900	532959250	20050	20050	20050	20050	0
186	20240426	161800	532959250	20050	20050	20050	20050	0
187	20240426	161700	532959250	20050	20050	20050	20050	0
188	20240426	161600	532959250	20050	20050	20050	20050	0
189	20240426	161500	532959250	20050	20050	20050	20050	0
190	20240426	161400	532959250	20050	20050	20050	20050	0
191	20240426	161300	532959250	20050	20050	20050	20050	0
192	20240426	161200	532959250	20050	20050	20050	20050	0
193	20240426	161100	532959250	20050	20050	20050	20050	0
194	20240426	161000	532959250	20050	20050	20050	20050	0
195	20240426	160900	532959250	20050	20050	20050	20050	0
196	20240426	160800	532959250	20050	20050	20050	20050	0
197	20240426	160700	532959250	20050	20050	20050	20050	0
198	20240426	160600	532959250	20050	20050	20050	20050	0
199	20240426	160500	532959250	20050	20050	20050	20050	0
200	20240426	160400	532959250	20050	20050	20050	20050	0
201	20240426	160300	532959250	20050	20050	20050	20050	0
202	20240426	160200	532959250	20050	20050	20050	20050	0
203	20240426	160100	532959250	20050	20050	20050	20050	0
204	20240426	160000	532959250	20050	20050	20050	20050	0
205	20240426	155900	532959250	20050	20050	20050	20050	0
206	20240426	155800	532959250	20050	20050	20050	20050	0
207	20240426	155700	532959250	20050	20050	20050	20050	0
208	20240426	155600	532959250	20050	20050	20050	20050	0
209	20240426	155500	532959250	20050	20050	20050	20050	0
210	20240426	155400	532959250	20050	20050	20050	20050	0
211	20240426	155300	532959250	20050	20050	20050	20050	0
212	20240426	155200	532959250	20050	20050	20050	20050	277
213	20240426	155100	532959250	20050	20050	20050	20050	0
214	20240426	155000	532959250	20050	20050	20050	20050	0
215	20240426	154900	532959250	20050	20050	20050	20050	0
216	20240426	154800	532959250	20050	20050	20050	20050	0
217	20240426	154700	532959250	20050	20050	20050	20050	0
218	20240426	154600	532959250	20050	20050	20050	20050	0
219	20240426	154500	532959250	20050	20050	20050	20050	0
220	20240426	154400	532959250	20050	20050	20050	20050	0
221	20240426	154300	532959250	20050	20050	20050	20050	0
222	20240426	154200	532959250	20050	20050	20050	20050	0
223	20240426	154100	532959250	20050	20050	20050	20050	0
224	20240426	154000	532959250	20050	20050	20050	20050	0
225	20240426	153900	532959250	20050	20050	20050	20050	0
226	20240426	153800	532959250	20050	20050	20050	20050	0
227	20240426	153700	532959250	20050	20050	20050	20050	0
228	20240426	153600	532959250	20050	20050	20050	20050	0
229	20240426	153500	532959250	20050	20050	20050	20050	0
230	20240426	153400	532959250	20050	20050	20050	20050	0
231	20240426	153300	532959250	20050	20050	20050	20050	0
232	20240426	153200	532959250	20050	20050	20050	20050	0
233	20240426	153100	532959250	20050	20050	20050	20050	0
234	20240426	153000	532959250	20050	20050	20050	20050	277
235	20240426	152900	527405400	20050	20050	20050	20050	0
236	20240426	152800	527405400	20050	20050	20050	20050	0
237	20240426	152700	527405400	20050	20050	20050	20050	0
238	20240426	152600	527405400	20050	20050	20050	20050	0
239	20240426	152500	527405400	20050	20050	20050	20050	0
240	20240426	152400	527405400	20050	20050	20050	20050	0
241	20240426	152300	527405400	20050	20050	20050	20050	0
242	20240426	152200	527405400	20050	20050	20050	20050	0
243	20240426	152100	527405400	20050	20050	20050	20050	0
244	20240426	152000	527405400	20050	20050	20050	20050	0
245	20240426	151900	527405400	20050	20100	20100	20050	57
246	20240426	151800	526262200	20100	20050	20100	20050	1000
247	20240426	151700	506186000	20050	20050	20050	20050	0
248	20240426	151600	506186000	20050	20050	20050	20050	55
249	20240426	151500	505083250	20050	20050	20050	20050	4
250	20240426	151400	505003050	20050	20050	20050	20050	0
251	20240426	151300	505003050	20050	20050	20050	20050	0
252	20240426	151200	505003050	20050	20050	20050	20050	0
253	20240426	151100	505003050	20050	20050	20050	20050	73
254	20240426	151000	503539400	20000	20000	20000	20000	1
255	20240426	150900	503519400	20050	20050	20050	20050	0
256	20240426	150800	503519400	20050	20050	20050	20050	6
257	20240426	150700	503399100	20050	20050	20050	20050	0
258	20240426	150600	503399100	20050	20050	20050	20050	0
259	20240426	150500	503399100	20050	20050	20050	20050	59
260	20240426	150400	502216150	20050	20050	20050	20050	5
261	20240426	150300	502115900	20050	20050	20050	20050	70
262	20240426	150200	500712400	20000	20050	20050	20000	27
263	20240426	150100	500171900	20000	20000	20000	20000	14
264	20240426	150000	499891900	20000	20000	20000	20000	0
265	20240426	145900	499891900	20000	20000	20000	20000	30
266	20240426	145800	499291900	20000	20050	20050	20000	112
267	20240426	145700	497051350	20050	20050	20050	20050	1
268	20240426	145600	497031300	20050	20050	20050	20050	0
269	20240426	145500	497031300	20050	20050	20050	20050	10
270	20240426	145400	496830800	20050	20050	20050	20050	7
271	20240426	145300	496690450	20050	20050	20050	20050	0
272	20240426	145200	496690450	20050	20050	20050	20050	0
273	20240426	145100	496690450	20050	20050	20050	20050	154
274	20240426	145000	493602750	20050	20050	20050	20050	0
275	20240426	144900	493602750	20050	20050	20050	20050	0
276	20240426	144800	493602750	20050	20050	20050	20050	0
277	20240426	144700	493602750	20050	20050	20050	20050	50
278	20240426	144600	492600250	20050	20050	20050	20050	104
279	20240426	144500	490515050	20050	20050	20050	20050	3
280	20240426	144400	490454900	20050	20050	20050	20050	39
281	20240426	144300	489672950	20050	20050	20050	20050	0
282	20240426	144200	489672950	20050	20050	20100	20050	103
283	20240426	144100	487607750	20050	20050	20050	20050	0
284	20240426	144000	487607750	20050	20050	20050	20050	100
285	20240426	143900	485602750	20050	20050	20050	20050	27
286	20240426	143800	485061400	20050	20050	20050	20050	5
287	20240426	143700	484961150	20050	20050	20050	20050	62
288	20240426	143600	483718050	20100	20100	20100	20100	1
289	20240426	143500	483697950	20050	20100	20100	20050	40
290	20240426	143400	482894450	20100	20050	20100	20050	21
291	20240426	143300	482473350	20050	20050	20050	20050	80
292	20240426	143200	480869350	20000	20050	20050	20000	31
293	20240426	143100	480248850	20050	20050	20050	20050	7
294	20240426	143000	480108500	20050	20050	20050	20050	17
295	20240426	142900	479767650	20050	20050	20050	20050	5
296	20240426	142800	479667400	20050	20050	20050	20050	102
297	20240426	142700	477622300	20050	20050	20050	20050	0
298	20240426	142600	477622300	20050	20050	20050	20050	10
299	20240426	142500	477421800	20050	20050	20050	20050	340
300	20240426	142400	470604800	20050	20000	20050	20000	143
301	20240426	142300	467737700	20050	20050	20050	20050	0
302	20240426	142200	467737700	20050	20050	20050	20050	0
303	20240426	142100	467737700	20050	20050	20050	20050	23
304	20240426	142000	467276550	20050	20050	20050	20050	157
305	20240426	141900	464128700	20050	20050	20050	20050	0
306	20240426	141800	464128700	20050	20050	20050	20050	0
307	20240426	141700	464128700	20050	20050	20050	20050	2
308	20240426	141600	464088600	20050	20050	20050	20050	0
309	20240426	141500	464088600	20050	20050	20050	20050	10
310	20240426	141400	463888100	20000	20000	20000	20000	0
311	20240426	141300	463888100	20000	20000	20000	20000	0
312	20240426	141200	463888100	20000	20000	20000	20000	0
313	20240426	141100	463888100	20000	20000	20000	20000	2
314	20240426	141000	463848100	20000	20000	20000	20000	2
315	20240426	140900	463808100	20000	20000	20000	20000	12
316	20240426	140800	463568100	20000	20000	20000	20000	0
317	20240426	140700	463568100	20000	20000	20000	20000	0
318	20240426	140600	463568100	20000	20000	20000	20000	74
319	20240426	140500	462088100	20000	20000	20000	20000	50
320	20240426	140400	461088100	20000	20000	20000	20000	20
321	20240426	140300	460688100	20000	20050	20050	20000	2
322	20240426	140200	460648050	20050	20050	20050	20050	0
323	20240426	140100	460648050	20050	20050	20050	20050	0
324	20240426	140000	460648050	20050	20050	20050	20050	0
325	20240426	135900	460648050	20050	20000	20050	20000	3
326	20240426	135800	460587950	20050	20000	20050	20000	12
327	20240426	135700	460347850	20050	20050	20050	20050	0
328	20240426	135600	460347850	20050	20050	20050	20050	0
329	20240426	135500	460347850	20050	20000	20050	20000	2
330	20240426	135400	460307800	20050	20050	20050	20050	0
331	20240426	135300	460307800	20050	20050	20050	20050	3
332	20240426	135200	460247650	20050	20050	20050	20050	0
333	20240426	135100	460247650	20050	20050	20050	20050	0
334	20240426	135000	460247650	20050	20050	20050	20050	0
335	20240426	134900	460247650	20050	20050	20050	20050	0
336	20240426	134800	460247650	20050	20000	20100	20000	484
337	20240426	134700	450543500	20050	19950	20050	19950	1418
338	20240426	134600	422205640	19950	19950	19950	19950	0
339	20240426	134500	422205640	19950	19950	19950	19950	0
340	20240426	134400	422205640	19950	19950	19950	19950	2
341	20240426	134300	422165740	19950	19950	19950	19950	50
342	20240426	134200	421168240	19950	19950	19950	19950	0
343	20240426	134100	421168240	19950	19950	19950	19950	80
344	20240426	134000	419572240	19950	19950	19950	19950	0
345	20240426	133900	419572240	19950	19950	19950	19950	93
346	20240426	133800	417716890	19950	19950	19950	19950	10
347	20240426	133700	417517390	19940	19940	19940	19940	86
348	20240426	133600	415802550	19950	19950	19950	19950	0
349	20240426	133500	415802550	19950	19950	19950	19950	0
350	20240426	133400	415802550	19950	19950	19950	19950	0
351	20240426	133300	415802550	19950	19950	19950	19950	10
352	20240426	133200	415603050	19940	19940	19940	19940	0
353	20240426	133100	415603050	19940	19940	19940	19940	5
354	20240426	133000	415503350	19940	19940	19940	19940	0
355	20240426	132900	415503350	19940	19940	19940	19940	3
356	20240426	132800	415443530	19940	19940	19940	19940	100
357	20240426	132700	413449530	19940	19940	19940	19940	119
358	20240426	132600	411076670	19940	19920	19940	19920	5
359	20240426	132500	410977010	19920	19920	19920	19920	38
360	20240426	132400	410220050	19920	19920	19920	19920	0
361	20240426	132300	410220050	19920	19920	19920	19920	0
362	20240426	132200	410220050	19920	19920	19920	19920	0
363	20240426	132100	410220050	19920	19920	19920	19920	0
364	20240426	132000	410220050	19920	19910	19920	19910	239
365	20240426	131900	405461460	19910	19900	19910	19900	626
366	20240426	131800	393001350	19900	19900	19900	19900	7
367	20240426	131700	392862050	19900	19900	19900	19900	1
368	20240426	131600	392842150	19890	19890	19890	19890	0
369	20240426	131500	392842150	19890	19890	19890	19890	300
370	20240426	131400	386875150	19900	19900	19900	19900	0
371	20240426	131300	386875150	19900	19900	19900	19900	20
372	20240426	131200	386477150	19890	19900	19900	19890	85
373	20240426	131100	384785690	19900	19900	19900	19900	20
374	20240426	131000	384387690	19900	19900	19900	19900	0
375	20240426	130900	384387690	19900	19900	19900	19900	20
376	20240426	130800	383989690	19900	19900	19900	19900	0
377	20240426	130700	383989690	19900	19900	19900	19900	0
378	20240426	130600	383989690	19900	19900	19900	19900	0
379	20240426	130500	383989690	19900	19900	19900	19900	1
380	20240426	130400	383969790	19910	19920	19920	19910	74
381	20240426	130300	382496220	19920	19920	19920	19920	0
382	20240426	130200	382496220	19920	19940	19940	19920	167
383	20240426	130100	379167980	19940	19950	19950	19940	16
384	20240426	130000	378848900	19950	19950	19950	19950	0
385	20240426	125900	378848900	19950	19950	19950	19950	4
386	20240426	125800	378769100	19950	19950	19950	19950	20
387	20240426	125700	378370100	19950	19950	19950	19950	1
388	20240426	125600	378350150	19950	19950	19950	19950	2
389	20240426	125500	378310250	19950	19950	19950	19950	0
390	20240426	125400	378310250	19950	19950	19950	19950	0
391	20240426	125300	378310250	19950	19950	19950	19950	0
392	20240426	125200	378310250	19950	19950	19950	19950	60
393	20240426	125100	377113250	19950	19950	19950	19950	30
394	20240426	125000	376514750	19950	19950	19950	19950	48
395	20240426	124900	375557150	19960	19960	19960	19960	0
396	20240426	124800	375557150	19960	19960	19960	19960	78
397	20240426	124700	374000270	19960	19960	19960	19960	0
398	20240426	124600	374000270	19960	19960	19960	19960	0
399	20240426	124500	374000270	19960	19960	19960	19960	0
400	20240426	124400	374000270	19960	19960	19960	19960	0
401	20240426	124300	374000270	19960	19960	19960	19960	37
402	20240426	124200	373261750	19960	19960	19960	19960	3
403	20240426	124100	373201870	19940	19940	19940	19940	0
404	20240426	124000	373201870	19940	19940	19940	19940	0
405	20240426	123900	373201870	19940	19940	19940	19940	2
406	20240426	123800	373161990	19940	19940	19940	19940	0
407	20240426	123700	373161990	19940	19940	19940	19940	2
408	20240426	123600	373122110	19940	19940	19940	19940	0
409	20240426	123500	373122110	19940	19940	19940	19940	0
410	20240426	123400	373122110	19940	19940	19940	19940	0
411	20240426	123300	373122110	19940	19940	19940	19940	0
412	20240426	123200	373122110	19940	19940	19940	19940	0
413	20240426	123100	373122110	19940	19940	19940	19940	0
414	20240426	123000	373122110	19940	19940	19940	19940	0
415	20240426	122900	373122110	19940	19940	19940	19940	19
416	20240426	122800	372743250	19960	19960	19960	19960	0
417	20240426	122700	372743250	19960	19920	19980	19920	103
418	20240426	122600	370687390	20000	19920	20000	19920	500
419	20240426	122500	360689590	19950	19950	19950	19950	0
420	20240426	122400	360689590	19950	19860	19950	19860	1001
421	20240426	122300	340736330	19860	19860	19860	19860	0
422	20240426	122200	340736330	19860	19860	19860	19860	0
423	20240426	122100	340736330	19860	19860	19860	19860	128
424	20240426	122000	338194250	19860	19860	19860	19860	0
425	20240426	121900	338194250	19860	19860	19860	19860	4
426	20240426	121800	338114810	19860	19860	19860	19860	0
427	20240426	121700	338114810	19860	19860	19860	19860	0
428	20240426	121600	338114810	19860	19860	19860	19860	0
429	20240426	121500	338114810	19860	19860	19860	19860	1
430	20240426	121400	338094950	19870	19870	19870	19870	0
431	20240426	121300	338094950	19870	19870	19870	19870	0
432	20240426	121200	338094950	19870	19870	19870	19870	0
433	20240426	121100	338094950	19870	19870	19870	19870	0
434	20240426	121000	338094950	19870	19870	19870	19870	0
435	20240426	120900	338094950	19870	19870	19870	19870	0
436	20240426	120800	338094950	19870	19870	19870	19870	1
437	20240426	120700	338075080	19870	19870	19870	19870	20
438	20240426	120600	337677680	19870	19870	19870	19870	0
439	20240426	120500	337677680	19870	19870	19870	19870	0
440	20240426	120400	337677680	19870	19870	19870	19870	0
441	20240426	120300	337677680	19870	19870	19870	19870	0
442	20240426	120200	337677680	19870	19870	19870	19870	0
443	20240426	120100	337677680	19870	19870	19870	19870	0
444	20240426	120000	337677680	19870	19870	19870	19870	0
445	20240426	115900	337677680	19870	19870	19870	19870	0
446	20240426	115800	337677680	19870	19860	19870	19860	300
447	20240426	115700	331719180	19860	19860	19860	19860	1
448	20240426	115600	331699320	19860	19860	19860	19860	0
449	20240426	115500	331699320	19860	19860	19860	19860	101
450	20240426	115400	329693460	19870	19870	19870	19870	18
451	20240426	115300	329335800	19870	19870	19870	19870	0
452	20240426	115200	329335800	19870	19870	19870	19870	11
453	20240426	115100	329117230	19870	19870	19870	19870	0
454	20240426	115000	329117230	19870	19860	19870	19860	36
455	20240426	114900	328402010	19860	19860	19860	19860	0
456	20240426	114800	328402010	19860	19860	19860	19860	0
457	20240426	114700	328402010	19860	19860	19860	19860	0
458	20240426	114600	328402010	19860	19860	19860	19860	0
459	20240426	114500	328402010	19860	19860	19860	19860	0
460	20240426	114400	328402010	19860	19860	19860	19860	5
461	20240426	114300	328302710	19860	19860	19860	19860	0
462	20240426	114200	328302710	19860	19860	19860	19860	0
463	20240426	114100	328302710	19860	19860	19860	19860	69
464	20240426	114000	326932370	19900	19900	19900	19900	0
465	20240426	113900	326932370	19900	19900	19900	19900	0
466	20240426	113800	326932370	19900	19900	19900	19900	172
467	20240426	113700	323509570	19890	19890	19890	19890	0
468	20240426	113600	323509570	19890	19890	19890	19870	1043
469	20240426	113500	302764440	19900	19900	19900	19900	34
470	20240426	113400	302087840	19900	19900	19900	19900	0
471	20240426	113300	302087840	19900	19900	19900	19900	0
472	20240426	113200	302087840	19900	19900	19900	19900	100
473	20240426	113100	300097840	19890	19890	19890	19890	50
474	20240426	113000	299103340	19890	19890	19890	19890	0
475	20240426	112900	299103340	19890	19890	19890	19890	2
476	20240426	112800	299063560	19890	19890	19890	19890	101
477	20240426	112700	297054670	19880	19880	19880	19880	0
478	20240426	112600	297054670	19880	19880	19880	19880	0
479	20240426	112500	297054670	19880	19880	19880	19880	1
480	20240426	112400	297034790	19840	19840	19840	19840	0
481	20240426	112300	297034790	19840	19840	19840	19840	10
482	20240426	112200	296836390	19830	19830	19830	19830	150
483	20240426	112100	293861890	19830	19830	19830	19830	0
484	20240426	112000	293861890	19830	19830	19830	19830	0
485	20240426	111900	293861890	19830	19830	19830	19830	1
486	20240426	111800	293842060	19820	19820	19820	19820	0
487	20240426	111700	293842060	19820	19820	19820	19820	0
488	20240426	111600	293842060	19820	19810	19820	19810	104
489	20240426	111500	291780800	19810	19810	19810	19810	102
490	20240426	111400	289760180	19830	19810	19830	19810	173
491	20240426	111300	286331630	19800	19800	19800	19800	0
492	20240426	111200	286331630	19800	19800	19800	19800	0
493	20240426	111100	286331630	19800	19800	19800	19800	0
494	20240426	111000	286331630	19800	19800	19800	19800	19
495	20240426	110900	285955430	19800	19800	19800	19800	100
496	20240426	110800	283975430	19790	19790	19790	19790	0
497	20240426	110700	283975430	19790	19790	19790	19790	1
498	20240426	110600	283955640	19790	19790	19790	19790	0
499	20240426	110500	283955640	19790	19800	19800	19790	18
500	20240426	110400	283599380	19800	19800	19800	19800	171
501	20240426	110300	280213580	19790	19790	19790	19790	0
502	20240426	110200	280213580	19790	19790	19790	19790	0
503	20240426	110100	280213580	19790	19790	19790	19790	0
504	20240426	110000	280213580	19790	19790	19790	19790	35
505	20240426	105900	279520930	19780	19780	19780	19780	1
506	20240426	105800	279501150	19780	19810	19810	19780	630
507	20240426	105700	267028710	19810	19810	19820	19800	313
508	20240426	105600	260827400	19810	19820	19820	19810	225
509	20240426	105500	256369650	19840	19840	19840	19840	4
510	20240426	105400	256290290	19800	19800	19800	19800	0
511	20240426	105300	256290290	19800	19800	19800	19800	0
512	20240426	105200	256290290	19800	19800	19800	19800	0
513	20240426	105100	256290290	19800	19800	19800	19800	0
514	20240426	105000	256290290	19800	19800	19800	19800	0
515	20240426	104900	256290290	19800	19800	19800	19800	0
516	20240426	104800	256290290	19800	19800	19800	19800	0
517	20240426	104700	256290290	19800	19800	19800	19800	0
518	20240426	104600	256290290	19800	19820	19820	19800	266
519	20240426	104500	251021770	19820	19840	19840	19820	101
520	20240426	104400	249017950	19810	19840	19840	19810	144
521	20240426	104300	246162040	19810	19810	19810	19810	0
522	20240426	104200	246162040	19810	19880	19880	19810	2559
523	20240426	104100	195393520	19900	19900	19900	19900	10
524	20240426	104000	195194520	19880	19880	19880	19880	16
525	20240426	103900	194876440	19870	19870	19870	19870	66
526	20240426	103800	193565020	19870	19870	19870	19870	0
527	20240426	103700	193565020	19870	19870	19870	19870	2
528	20240426	103600	193525280	19870	19870	19870	19870	0
529	20240426	103500	193525280	19870	19870	19870	19870	0
530	20240426	103400	193525280	19870	19870	19870	19870	116
531	20240426	103300	191220360	19870	19870	19870	19860	33
532	20240426	103200	190564680	19870	19870	19870	19870	40
533	20240426	103100	189769880	19870	19880	19880	19870	323
534	20240426	103000	183348880	19880	19940	19940	19880	119
535	20240426	102900	180982210	19900	19910	19910	19900	100
536	20240426	102800	178991710	19890	19890	19890	19890	0
537	20240426	102700	178991710	19890	19890	19890	19890	500
538	20240426	102600	169046710	19890	19890	19890	19890	51
539	20240426	102500	168032320	19890	19900	19900	19890	643
540	20240426	102400	155242410	19910	19920	19920	19910	80
541	20240426	102300	153649310	19920	19930	19930	19900	650
542	20240426	102200	140701340	19930	19930	19930	19930	0
543	20240426	102100	140701340	19930	19930	19930	19930	0
544	20240426	102000	140701340	19930	19930	19930	19930	0
545	20240426	101900	140701340	19930	19930	19930	19930	0
546	20240426	101800	140701340	19930	19920	19930	19920	103
547	20240426	101700	138648560	19920	19920	19920	19920	70
548	20240426	101600	137254160	19920	19920	19920	19920	0
549	20240426	101500	137254160	19920	19950	19950	19920	139
550	20240426	101400	134482630	19970	19970	19970	19970	359
551	20240426	101300	127313400	19990	19990	19990	19990	0
552	20240426	101200	127313400	19990	19990	19990	19990	610
553	20240426	101100	115119500	19990	19990	19990	19990	1392
554	20240426	101000	87293420	19990	19990	19990	19990	0
555	20240426	100900	87293420	19990	19990	19990	19990	0
556	20240426	100800	87293420	19990	19990	19990	19990	0
557	20240426	100700	87293420	19990	19990	19990	19990	0
558	20240426	100600	87293420	19990	20050	20050	19990	285
559	20240426	100500	81589880	20050	20050	20050	20050	0
560	20240426	100400	81589880	20050	20050	20050	20050	13
561	20240426	100300	81329230	20050	20050	20050	20050	43
562	20240426	100200	80467080	20050	20050	20100	20050	6
563	20240426	100100	80346730	20100	20100	20100	20100	0
564	20240426	100000	80346730	20100	20100	20100	20100	1
565	20240426	095900	80326630	19990	19990	19990	19990	8
566	20240426	095800	80166710	20050	20050	20050	20050	100
567	20240426	095700	78161710	20050	20050	20050	20050	1
568	20240426	095600	78141660	20000	20000	20000	20000	748
569	20240426	095500	63181660	20000	19990	20000	19990	16
570	20240426	095400	62861770	19990	19960	19990	19960	507
571	20240426	095300	52742020	19950	19950	19950	19950	3
572	20240426	095200	52682170	19950	19950	19950	19950	241
573	20240426	095100	47874220	19950	19950	19950	19950	5
574	20240426	095000	47774470	19950	19950	19950	19950	54
575	20240426	094900	46697170	19950	19960	19960	19940	393
576	20240426	094800	38856880	19960	19960	19960	19960	10
577	20240426	094700	38657280	19960	19960	19960	19960	15
578	20240426	094600	38357880	19960	19960	19960	19960	12
579	20240426	094500	38118360	19960	19960	19960	19960	9
580	20240426	094400	37938720	19960	19960	19960	19960	5
581	20240426	094300	37838920	19930	19930	19930	19930	162
582	20240426	094200	34610260	19930	19930	19930	19930	20
583	20240426	094100	34211660	19930	19920	19930	19920	41
584	20240426	094000	33394740	19940	19960	19960	19940	391
585	20240426	093900	25594600	19980	19960	19980	19960	69
586	20240426	093800	24216360	19960	19960	19960	19960	23
587	20240426	093700	23757280	19950	19950	19950	19950	0
588	20240426	093600	23757280	19950	19950	19950	19950	200
589	20240426	093500	19767280	19940	19910	19940	19910	116
590	20240426	093400	17457150	19910	19910	19910	19910	12
591	20240426	093300	17218230	19910	19910	19910	19910	0
592	20240426	093200	17218230	19910	19910	19910	19910	0
593	20240426	093100	17218230	19910	19910	19910	19910	0
594	20240426	093000	17218230	19910	19940	19940	19910	2
595	20240426	092900	17178380	19930	19900	19930	19890	137
596	20240426	092800	14452250	19930	19930	19930	19930	0
597	20240426	092700	14452250	19930	19930	19930	19930	0
598	20240426	092600	14452250	19930	19930	19930	19930	0
599	20240426	092500	14452250	19930	19930	19930	19930	0
600	20240426	092400	14452250	19930	19930	19930	19930	0
601	20240426	092300	14452250	19930	19930	19930	19930	0
602	20240426	092200	14452250	19930	19930	19930	19930	0
603	20240426	092100	14452250	19930	19930	19930	19930	0
604	20240426	092000	14452250	19930	19930	19930	19930	15
605	20240426	091900	14153300	19890	19910	19910	19890	87
606	20240426	091800	12421530	19890	19890	19890	19890	0
607	20240426	091700	12421530	19890	19900	19900	19890	80
608	20240426	091600	10830130	19900	19900	19900	19900	0
609	20240426	091500	10830130	19900	19900	19900	19900	0
610	20240426	091400	10830130	19900	19910	19910	19900	341
611	20240426	091300	4043910	19920	19920	19920	19920	50
612	20240426	091200	3047910	19930	19930	19930	19930	0
613	20240426	091100	3047910	19930	19970	19970	19930	32
614	20240426	091000	2410070	19970	19970	19970	19970	0
615	20240426	090900	2410070	19970	19970	19970	19970	1
616	20240426	090800	2390100	19970	19970	19970	19970	39
617	20240426	090700	1611270	19980	19980	19980	19980	0
618	20240426	090600	1611270	19980	19980	19980	19980	0
619	20240426	090500	1611270	19980	19980	19980	19980	0
620	20240426	090400	1611270	19980	19980	19980	19980	0
621	20240426	090300	1611270	19980	19980	19980	19980	0
622	20240426	090200	1611270	19980	19980	19980	19980	0
623	20240426	090100	1611270	19980	19980	19980	19980	2
624	20240426	090000	1571310	19890	19890	19890	19890	79