KissMeData/039290/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	192300	173189720	9130	9130	9130	9130	461
3	20240426	192200	173189720	9130	9130	9130	9130	0
4	20240426	192100	173189720	9130	9130	9130	9130	0
5	20240426	192000	173189720	9130	9130	9130	9130	0
6	20240426	191900	173189720	9130	9130	9130	9130	0
7	20240426	191800	173189720	9130	9130	9130	9130	0
8	20240426	191700	173189720	9130	9130	9130	9130	0
9	20240426	191600	173189720	9130	9130	9130	9130	0
10	20240426	191500	173189720	9130	9130	9130	9130	0
11	20240426	191400	173189720	9130	9130	9130	9130	0
12	20240426	191300	173189720	9130	9130	9130	9130	0
13	20240426	191200	173189720	9130	9130	9130	9130	0
14	20240426	191100	173189720	9130	9130	9130	9130	0
15	20240426	191000	173189720	9130	9130	9130	9130	0
16	20240426	190900	173189720	9130	9130	9130	9130	0
17	20240426	190800	173189720	9130	9130	9130	9130	0
18	20240426	190700	173189720	9130	9130	9130	9130	0
19	20240426	190600	173189720	9130	9130	9130	9130	0
20	20240426	190500	173189720	9130	9130	9130	9130	0
21	20240426	190400	173189720	9130	9130	9130	9130	0
22	20240426	190300	173189720	9130	9130	9130	9130	0
23	20240426	190200	173189720	9130	9130	9130	9130	0
24	20240426	190100	173189720	9130	9130	9130	9130	0
25	20240426	190000	173189720	9130	9130	9130	9130	0
26	20240426	185900	173189720	9130	9130	9130	9130	0
27	20240426	185800	173189720	9130	9130	9130	9130	0
28	20240426	185700	173189720	9130	9130	9130	9130	0
29	20240426	185600	173189720	9130	9130	9130	9130	0
30	20240426	185500	173189720	9130	9130	9130	9130	0
31	20240426	185400	173189720	9130	9130	9130	9130	0
32	20240426	185300	173189720	9130	9130	9130	9130	461
33	20240426	185200	173189720	9130	9130	9130	9130	0
34	20240426	185100	173189720	9130	9130	9130	9130	0
35	20240426	185000	173189720	9130	9130	9130	9130	0
36	20240426	184900	173189720	9130	9130	9130	9130	0
37	20240426	184800	173189720	9130	9130	9130	9130	0
38	20240426	184700	173189720	9130	9130	9130	9130	0
39	20240426	184600	173189720	9130	9130	9130	9130	0
40	20240426	184500	173189720	9130	9130	9130	9130	0
41	20240426	184400	173189720	9130	9130	9130	9130	0
42	20240426	184300	173189720	9130	9130	9130	9130	0
43	20240426	184200	173189720	9130	9130	9130	9130	0
44	20240426	184100	173189720	9130	9130	9130	9130	0
45	20240426	184000	173189720	9130	9130	9130	9130	0
46	20240426	183900	173189720	9130	9130	9130	9130	0
47	20240426	183800	173189720	9130	9130	9130	9130	0
48	20240426	183700	173189720	9130	9130	9130	9130	0
49	20240426	183600	173189720	9130	9130	9130	9130	0
50	20240426	183500	173189720	9130	9130	9130	9130	0
51	20240426	183400	173189720	9130	9130	9130	9130	0
52	20240426	183300	173189720	9130	9130	9130	9130	0
53	20240426	183200	173189720	9130	9130	9130	9130	0
54	20240426	183100	173189720	9130	9130	9130	9130	0
55	20240426	183000	173189720	9130	9130	9130	9130	0
56	20240426	182900	173189720	9130	9130	9130	9130	0
57	20240426	182800	173189720	9130	9130	9130	9130	0
58	20240426	182700	173189720	9130	9130	9130	9130	0
59	20240426	182600	173189720	9130	9130	9130	9130	0
60	20240426	182500	173189720	9130	9130	9130	9130	0
61	20240426	182400	173189720	9130	9130	9130	9130	0
62	20240426	182300	173189720	9130	9130	9130	9130	461
63	20240426	182200	173189720	9130	9130	9130	9130	0
64	20240426	182100	173189720	9130	9130	9130	9130	0
65	20240426	182000	173189720	9130	9130	9130	9130	0
66	20240426	181900	173189720	9130	9130	9130	9130	0
67	20240426	181800	173189720	9130	9130	9130	9130	0
68	20240426	181700	173189720	9130	9130	9130	9130	0
69	20240426	181600	173189720	9130	9130	9130	9130	0
70	20240426	181500	173189720	9130	9130	9130	9130	0
71	20240426	181400	173189720	9130	9130	9130	9130	0
72	20240426	181300	173189720	9130	9130	9130	9130	0
73	20240426	181200	173189720	9130	9130	9130	9130	0
74	20240426	181100	173189720	9130	9130	9130	9130	0
75	20240426	181000	173189720	9130	9130	9130	9130	0
76	20240426	180900	173189720	9130	9130	9130	9130	0
77	20240426	180800	173189720	9130	9130	9130	9130	0
78	20240426	180700	173189720	9130	9130	9130	9130	0
79	20240426	180600	173189720	9130	9130	9130	9130	0
80	20240426	180500	173189720	9130	9130	9130	9130	0
81	20240426	180400	173189720	9130	9130	9130	9130	0
82	20240426	180300	173189720	9130	9130	9130	9130	0
83	20240426	180200	173189720	9130	9130	9130	9130	0
84	20240426	180100	173189720	9130	9130	9130	9130	0
85	20240426	180000	173189720	9130	9130	9130	9130	0
86	20240426	175900	173189720	9130	9130	9130	9130	0
87	20240426	175800	173189720	9130	9130	9130	9130	0
88	20240426	175700	173189720	9130	9130	9130	9130	0
89	20240426	175600	173189720	9130	9130	9130	9130	0
90	20240426	175500	173189720	9130	9130	9130	9130	0
91	20240426	175400	173189720	9130	9130	9130	9130	0
92	20240426	175300	173189720	9130	9130	9130	9130	461
93	20240426	175200	173189720	9130	9130	9130	9130	0
94	20240426	175100	173189720	9130	9130	9130	9130	0
95	20240426	175000	173189720	9130	9130	9130	9130	0
96	20240426	174900	173189720	9130	9130	9130	9130	0
97	20240426	174800	173189720	9130	9130	9130	9130	0
98	20240426	174700	173189720	9130	9130	9130	9130	0
99	20240426	174600	173189720	9130	9130	9130	9130	0
100	20240426	174500	173189720	9130	9130	9130	9130	0
101	20240426	174400	173189720	9130	9130	9130	9130	0
102	20240426	174300	173189720	9130	9130	9130	9130	0
103	20240426	174200	173189720	9130	9130	9130	9130	0
104	20240426	174100	173189720	9130	9130	9130	9130	0
105	20240426	174000	173189720	9130	9130	9130	9130	0
106	20240426	173900	173189720	9130	9130	9130	9130	0
107	20240426	173800	173189720	9130	9130	9130	9130	0
108	20240426	173700	173189720	9130	9130	9130	9130	0
109	20240426	173600	173189720	9130	9130	9130	9130	0
110	20240426	173500	173189720	9130	9130	9130	9130	0
111	20240426	173400	173189720	9130	9130	9130	9130	0
112	20240426	173300	173189720	9130	9130	9130	9130	0
113	20240426	173200	173189720	9130	9130	9130	9130	0
114	20240426	173100	173189720	9130	9130	9130	9130	0
115	20240426	173000	173189720	9130	9130	9130	9130	0
116	20240426	172900	173189720	9130	9130	9130	9130	0
117	20240426	172800	173189720	9130	9130	9130	9130	0
118	20240426	172700	173189720	9130	9130	9130	9130	0
119	20240426	172600	173189720	9130	9130	9130	9130	0
120	20240426	172500	173189720	9130	9130	9130	9130	0
121	20240426	172400	173189720	9130	9130	9130	9130	0
122	20240426	172300	173189720	9130	9130	9130	9130	461
123	20240426	172200	173189720	9130	9130	9130	9130	0
124	20240426	172100	173189720	9130	9130	9130	9130	0
125	20240426	172000	173189720	9130	9130	9130	9130	0
126	20240426	171900	173189720	9130	9130	9130	9130	0
127	20240426	171800	173189720	9130	9130	9130	9130	0
128	20240426	171700	173189720	9130	9130	9130	9130	0
129	20240426	171600	173189720	9130	9130	9130	9130	0
130	20240426	171500	173189720	9130	9130	9130	9130	0
131	20240426	171400	173189720	9130	9130	9130	9130	0
132	20240426	171300	173189720	9130	9130	9130	9130	0
133	20240426	171200	173189720	9130	9130	9130	9130	0
134	20240426	171100	173189720	9130	9130	9130	9130	0
135	20240426	171000	173189720	9130	9130	9130	9130	0
136	20240426	170900	173189720	9130	9130	9130	9130	0
137	20240426	170800	173189720	9130	9130	9130	9130	0
138	20240426	170700	173189720	9130	9130	9130	9130	0
139	20240426	170600	173189720	9130	9130	9130	9130	0
140	20240426	170500	173189720	9130	9130	9130	9130	0
141	20240426	170400	173189720	9130	9130	9130	9130	0
142	20240426	170300	173189720	9130	9130	9130	9130	0
143	20240426	170200	173189720	9130	9130	9130	9130	0
144	20240426	170100	173189720	9130	9130	9130	9130	0
145	20240426	170000	173189720	9130	9130	9130	9130	0
146	20240426	165900	173189720	9130	9130	9130	9130	0
147	20240426	165800	173189720	9130	9130	9130	9130	0
148	20240426	165700	173189720	9130	9130	9130	9130	0
149	20240426	165600	173189720	9130	9130	9130	9130	0
150	20240426	165500	173189720	9130	9130	9130	9130	0
151	20240426	165400	173189720	9130	9130	9130	9130	0
152	20240426	165300	173189720	9130	9130	9130	9130	461
153	20240426	165200	173189720	9130	9130	9130	9130	0
154	20240426	165100	173189720	9130	9130	9130	9130	0
155	20240426	165000	173189720	9130	9130	9130	9130	0
156	20240426	164900	173189720	9130	9130	9130	9130	0
157	20240426	164800	173189720	9130	9130	9130	9130	0
158	20240426	164700	173189720	9130	9130	9130	9130	0
159	20240426	164600	173189720	9130	9130	9130	9130	0
160	20240426	164500	173189720	9130	9130	9130	9130	0
161	20240426	164400	173189720	9130	9130	9130	9130	0
162	20240426	164300	173189720	9130	9130	9130	9130	0
163	20240426	164200	173189720	9130	9130	9130	9130	0
164	20240426	164100	173189720	9130	9130	9130	9130	0
165	20240426	164000	173189720	9130	9130	9130	9130	0
166	20240426	163900	173189720	9130	9130	9130	9130	0
167	20240426	163800	173189720	9130	9130	9130	9130	0
168	20240426	163700	173189720	9130	9130	9130	9130	0
169	20240426	163600	173189720	9130	9130	9130	9130	0
170	20240426	163500	173189720	9130	9130	9130	9130	0
171	20240426	163400	173189720	9130	9130	9130	9130	0
172	20240426	163300	173189720	9130	9130	9130	9130	0
173	20240426	163200	173189720	9130	9130	9130	9130	0
174	20240426	163100	173189720	9130	9130	9130	9130	0
175	20240426	163000	173189720	9130	9130	9130	9130	0
176	20240426	162900	173189720	9130	9130	9130	9130	0
177	20240426	162800	173189720	9130	9130	9130	9130	0
178	20240426	162700	173189720	9130	9130	9130	9130	0
179	20240426	162600	173189720	9130	9130	9130	9130	0
180	20240426	162500	173189720	9130	9130	9130	9130	0
181	20240426	162400	173189720	9130	9130	9130	9130	0
182	20240426	162300	173189720	9130	9130	9130	9130	461
183	20240426	162200	173189720	9130	9130	9130	9130	0
184	20240426	162100	173189720	9130	9130	9130	9130	0
185	20240426	162000	173189720	9130	9130	9130	9130	0
186	20240426	161900	173189720	9130	9130	9130	9130	0
187	20240426	161800	173189720	9130	9130	9130	9130	0
188	20240426	161700	173189720	9130	9130	9130	9130	0
189	20240426	161600	173189720	9130	9130	9130	9130	0
190	20240426	161500	173189720	9130	9130	9130	9130	0
191	20240426	161400	173189720	9130	9130	9130	9130	0
192	20240426	161300	173189720	9130	9130	9130	9130	0
193	20240426	161200	173189720	9130	9130	9130	9130	0
194	20240426	161100	173189720	9130	9130	9130	9130	0
195	20240426	161000	173189720	9130	9130	9130	9130	0
196	20240426	160900	173189720	9130	9130	9130	9130	0
197	20240426	160800	173189720	9130	9130	9130	9130	0
198	20240426	160700	173189720	9130	9130	9130	9130	0
199	20240426	160600	173189720	9130	9130	9130	9130	0
200	20240426	160500	173189720	9130	9130	9130	9130	0
201	20240426	160400	173189720	9130	9130	9130	9130	0
202	20240426	160300	173189720	9130	9130	9130	9130	0
203	20240426	160200	173189720	9130	9130	9130	9130	0
204	20240426	160100	173189720	9130	9130	9130	9130	0
205	20240426	160000	173189720	9130	9130	9130	9130	0
206	20240426	155900	173189720	9130	9130	9130	9130	0
207	20240426	155800	173189720	9130	9130	9130	9130	0
208	20240426	155700	173189720	9130	9130	9130	9130	0
209	20240426	155600	173189720	9130	9130	9130	9130	0
210	20240426	155500	173189720	9130	9130	9130	9130	0
211	20240426	155400	173189720	9130	9130	9130	9130	0
212	20240426	155300	173189720	9130	9130	9130	9130	461
213	20240426	155200	173189720	9130	9130	9130	9130	0
214	20240426	155100	173189720	9130	9130	9130	9130	0
215	20240426	155000	173189720	9130	9130	9130	9130	0
216	20240426	154900	173189720	9130	9130	9130	9130	0
217	20240426	154800	173189720	9130	9130	9130	9130	0
218	20240426	154700	173189720	9130	9130	9130	9130	0
219	20240426	154600	173189720	9130	9130	9130	9130	0
220	20240426	154500	173189720	9130	9130	9130	9130	0
221	20240426	154400	173189720	9130	9130	9130	9130	0
222	20240426	154300	173189720	9130	9130	9130	9130	0
223	20240426	154200	173189720	9130	9130	9130	9130	0
224	20240426	154100	173189720	9130	9130	9130	9130	0
225	20240426	154000	173189720	9130	9130	9130	9130	0
226	20240426	153900	173189720	9130	9130	9130	9130	0
227	20240426	153800	173189720	9130	9130	9130	9130	0
228	20240426	153700	173189720	9130	9130	9130	9130	0
229	20240426	153600	173189720	9130	9130	9130	9130	0
230	20240426	153500	173189720	9130	9130	9130	9130	0
231	20240426	153400	173189720	9130	9130	9130	9130	0
232	20240426	153300	173189720	9130	9130	9130	9130	0
233	20240426	153200	173189720	9130	9130	9130	9130	0
234	20240426	153100	173189720	9130	9130	9130	9130	0
235	20240426	153000	173189720	9130	9130	9130	9130	461
236	20240426	152900	168980790	9120	9120	9120	9120	0
237	20240426	152800	168980790	9120	9120	9120	9120	0
238	20240426	152700	168980790	9120	9120	9120	9120	0
239	20240426	152600	168980790	9120	9120	9120	9120	0
240	20240426	152500	168980790	9120	9120	9120	9120	0
241	20240426	152400	168980790	9120	9120	9120	9120	0
242	20240426	152300	168980790	9120	9120	9120	9120	0
243	20240426	152200	168980790	9120	9120	9120	9120	0
244	20240426	152100	168980790	9120	9120	9120	9120	0
245	20240426	152000	168980790	9120	9120	9120	9120	0
246	20240426	151900	168980790	9120	9120	9140	9120	26
247	20240426	151800	168743650	9140	9140	9140	9140	0
248	20240426	151700	168743650	9140	9140	9140	9140	0
249	20240426	151600	168743650	9140	9130	9140	9120	6
250	20240426	151500	168688900	9140	9140	9140	9140	1
251	20240426	151400	168679760	9120	9130	9130	9120	5
252	20240426	151300	168634120	9140	9140	9140	9140	1
253	20240426	151200	168624980	9150	9150	9150	9150	0
254	20240426	151100	168624980	9150	9150	9150	9150	0
255	20240426	151000	168624980	9150	9150	9150	9150	97
256	20240426	150900	167737430	9150	9150	9150	9150	0
257	20240426	150800	167737430	9150	9150	9150	9150	1
258	20240426	150700	167728280	9130	9130	9130	9130	0
259	20240426	150600	167728280	9130	9130	9130	9130	0
260	20240426	150500	167728280	9130	9150	9150	9130	61
261	20240426	150400	167171330	9150	9150	9150	9150	56
262	20240426	150300	166658930	9150	9140	9150	9140	1000
263	20240426	150200	157510540	9140	9140	9140	9140	0
264	20240426	150100	157510540	9140	9140	9140	9140	0
265	20240426	150000	157510540	9140	9140	9140	9140	0
266	20240426	145900	157510540	9140	9140	9140	9140	0
267	20240426	145800	157510540	9140	9140	9140	9140	0
268	20240426	145700	157510540	9140	9140	9140	9140	0
269	20240426	145600	157510540	9140	9140	9140	9140	1
270	20240426	145500	157501400	9140	9140	9140	9140	0
271	20240426	145400	157501400	9140	9140	9140	9140	0
272	20240426	145300	157501400	9140	9140	9140	9140	0
273	20240426	145200	157501400	9140	9140	9140	9140	0
274	20240426	145100	157501400	9140	9130	9140	9120	9
275	20240426	145000	157419290	9140	9140	9140	9140	124
276	20240426	144900	156285930	9140	9140	9140	9140	0
277	20240426	144800	156285930	9140	9140	9140	9140	0
278	20240426	144700	156285930	9140	9140	9140	9140	0
279	20240426	144600	156285930	9140	9140	9140	9140	0
280	20240426	144500	156285930	9140	9140	9140	9140	0
281	20240426	144400	156285930	9140	9140	9140	9140	0
282	20240426	144300	156285930	9140	9140	9140	9140	0
283	20240426	144200	156285930	9140	9140	9140	9140	0
284	20240426	144100	156285930	9140	9140	9140	9140	0
285	20240426	144000	156285930	9140	9140	9140	9140	12
286	20240426	143900	156176250	9140	9140	9140	9140	0
287	20240426	143800	156176250	9140	9140	9140	9140	0
288	20240426	143700	156176250	9140	9140	9140	9140	0
289	20240426	143600	156176250	9140	9140	9140	9140	0
290	20240426	143500	156176250	9140	9140	9140	9140	0
291	20240426	143400	156176250	9140	9140	9140	9140	0
292	20240426	143300	156176250	9140	9140	9140	9140	0
293	20240426	143200	156176250	9140	9140	9140	9140	1
294	20240426	143100	156167110	9120	9120	9120	9120	0
295	20240426	143000	156167110	9120	9120	9120	9120	0
296	20240426	142900	156167110	9120	9120	9120	9120	5
297	20240426	142800	156121510	9120	9120	9120	9120	77
298	20240426	142700	155419270	9130	9130	9130	9130	0
299	20240426	142600	155419270	9130	9130	9130	9130	0
300	20240426	142500	155419270	9130	9130	9130	9130	0
301	20240426	142400	155419270	9130	9130	9130	9120	22
302	20240426	142300	155218600	9130	9130	9130	9130	8
303	20240426	142200	155145560	9130	9130	9130	9130	0
304	20240426	142100	155145560	9130	9130	9130	9130	0
305	20240426	142000	155145560	9130	9130	9130	9130	0
306	20240426	141900	155145560	9130	9130	9130	9130	5
307	20240426	141800	155099910	9130	9130	9130	9130	0
308	20240426	141700	155099910	9130	9130	9130	9130	2
309	20240426	141600	155081650	9130	9130	9130	9130	0
310	20240426	141500	155081650	9130	9130	9130	9130	1
311	20240426	141400	155072520	9130	9130	9130	9130	1
312	20240426	141300	155063390	9130	9130	9130	9130	28
313	20240426	141200	154807750	9130	9130	9130	9130	25
314	20240426	141100	154579500	9150	9150	9150	9150	0
315	20240426	141000	154579500	9150	9150	9150	9150	0
316	20240426	140900	154579500	9150	9150	9150	9150	0
317	20240426	140800	154579500	9150	9150	9150	9150	0
318	20240426	140700	154579500	9150	9150	9150	9150	0
319	20240426	140600	154579500	9150	9150	9150	9150	0
320	20240426	140500	154579500	9150	9150	9150	9150	3
321	20240426	140400	154552050	9150	9150	9150	9150	0
322	20240426	140300	154552050	9150	9150	9150	9150	0
323	20240426	140200	154552050	9150	9150	9150	9150	0
324	20240426	140100	154552050	9150	9150	9150	9150	0
325	20240426	140000	154552050	9150	9140	9150	9140	96
326	20240426	135900	153673740	9120	9120	9120	9120	100
327	20240426	135800	152761740	9130	9130	9130	9130	0
328	20240426	135700	152761740	9130	9130	9130	9130	0
329	20240426	135600	152761740	9130	9130	9130	9130	0
330	20240426	135500	152761740	9130	9130	9130	9130	4
331	20240426	135400	152725220	9130	9130	9130	9130	1
332	20240426	135300	152716090	9150	9150	9150	9150	0
333	20240426	135200	152716090	9150	9150	9150	9150	0
334	20240426	135100	152716090	9150	9150	9150	9150	0
335	20240426	135000	152716090	9150	9150	9150	9150	0
336	20240426	134900	152716090	9150	9150	9150	9150	0
337	20240426	134800	152716090	9150	9150	9150	9150	0
338	20240426	134700	152716090	9150	9150	9150	9150	0
339	20240426	134600	152716090	9150	9150	9150	9150	1
340	20240426	134500	152706940	9130	9130	9130	9130	120
341	20240426	134400	151611340	9150	9140	9150	9140	860
342	20240426	134300	143744830	9140	9140	9140	9140	0
343	20240426	134200	143744830	9140	9140	9140	9140	0
344	20240426	134100	143744830	9140	9140	9140	9140	0
345	20240426	134000	143744830	9140	9140	9140	9140	0
346	20240426	133900	143744830	9140	9140	9140	9140	0
347	20240426	133800	143744830	9140	9140	9140	9140	0
348	20240426	133700	143744830	9140	9140	9140	9140	0
349	20240426	133600	143744830	9140	9140	9140	9140	4
350	20240426	133500	143708270	9150	9150	9150	9150	0
351	20240426	133400	143708270	9150	9150	9150	9150	120
352	20240426	133300	142610270	9150	9150	9150	9150	0
353	20240426	133200	142610270	9150	9150	9150	9150	1
354	20240426	133100	142601120	9150	9150	9150	9150	0
355	20240426	133000	142601120	9150	9150	9150	9150	0
356	20240426	132900	142601120	9150	9150	9150	9150	0
357	20240426	132800	142601120	9150	9150	9150	9150	0
358	20240426	132700	142601120	9150	9150	9150	9150	0
359	20240426	132600	142601120	9150	9150	9150	9150	21
360	20240426	132500	142408970	9160	9160	9160	9160	0
361	20240426	132400	142408970	9160	9160	9160	9160	0
362	20240426	132300	142408970	9160	9150	9160	9150	189
363	20240426	132200	140679610	9150	9150	9150	9150	0
364	20240426	132100	140679610	9150	9140	9150	9140	812
365	20240426	132000	133251680	9140	9140	9140	9140	0
366	20240426	131900	133251680	9140	9140	9140	9140	350
367	20240426	131800	130052680	9130	9130	9130	9130	2
368	20240426	131700	130034420	9130	9130	9130	9130	20
369	20240426	131600	129851820	9120	9120	9120	9120	0
370	20240426	131500	129851820	9120	9120	9120	9120	0
371	20240426	131400	129851820	9120	9120	9120	9120	0
372	20240426	131300	129851820	9120	9120	9120	9120	0
373	20240426	131200	129851820	9120	9120	9120	9120	63
374	20240426	131100	129277260	9120	9120	9120	9120	0
375	20240426	131000	129277260	9120	9120	9120	9120	0
376	20240426	130900	129277260	9120	9120	9120	9120	61
377	20240426	130800	128720940	9120	9120	9120	9120	0
378	20240426	130700	128720940	9120	9120	9120	9120	0
379	20240426	130600	128720940	9120	9120	9120	9120	0
380	20240426	130500	128720940	9120	9120	9120	9120	0
381	20240426	130400	128720940	9120	9120	9120	9120	0
382	20240426	130300	128720940	9120	9120	9120	9120	10
383	20240426	130200	128629740	9120	9120	9120	9120	0
384	20240426	130100	128629740	9120	9110	9120	9110	24
385	20240426	130000	128411000	9120	9120	9120	9120	0
386	20240426	125900	128411000	9120	9120	9120	9120	5
387	20240426	125800	128365400	9120	9120	9120	9120	13
388	20240426	125700	128246840	9120	9110	9120	9110	6
389	20240426	125600	128192130	9110	9110	9110	9110	0
390	20240426	125500	128192130	9110	9110	9110	9110	0
391	20240426	125400	128192130	9110	9110	9110	9110	0
392	20240426	125300	128192130	9110	9110	9110	9110	1
393	20240426	125200	128183020	9130	9130	9130	9130	0
394	20240426	125100	128183020	9130	9130	9130	9130	3
395	20240426	125000	128155630	9120	9120	9120	9120	23
396	20240426	124900	127945870	9120	9110	9120	9110	114
397	20240426	124800	126907280	9120	9120	9120	9120	3
398	20240426	124700	126879920	9120	9120	9120	9120	0
399	20240426	124600	126879920	9120	9120	9120	9120	42
400	20240426	124500	126496880	9110	9110	9110	9110	0
401	20240426	124400	126496880	9110	9110	9110	9110	0
402	20240426	124300	126496880	9110	9110	9110	9110	0
403	20240426	124200	126496880	9110	9110	9110	9110	0
404	20240426	124100	126496880	9110	9110	9110	9110	0
405	20240426	124000	126496880	9110	9110	9110	9110	0
406	20240426	123900	126496880	9110	9110	9110	9110	0
407	20240426	123800	126496880	9110	9110	9110	9110	14
408	20240426	123700	126369340	9110	9110	9110	9110	51
409	20240426	123600	125904730	9100	9100	9100	9100	0
410	20240426	123500	125904730	9100	9100	9100	9100	5
411	20240426	123400	125859230	9100	9100	9100	9100	0
412	20240426	123300	125859230	9100	9100	9100	9100	0
413	20240426	123200	125859230	9100	9100	9100	9100	16
414	20240426	123100	125713630	9100	9100	9100	9100	51
415	20240426	123000	125249530	9100	9110	9110	9100	1168
416	20240426	122900	114617380	9120	9120	9120	9120	367
417	20240426	122800	111270340	9130	9130	9130	9130	0
418	20240426	122700	111270340	9130	9130	9130	9130	0
419	20240426	122600	111270340	9130	9130	9130	9130	25
420	20240426	122500	111042090	9140	9140	9140	9140	0
421	20240426	122400	111042090	9140	9140	9140	9140	0
422	20240426	122300	111042090	9140	9140	9140	9140	0
423	20240426	122200	111042090	9140	9140	9140	9140	0
424	20240426	122100	111042090	9140	9140	9140	9140	0
425	20240426	122000	111042090	9140	9140	9140	9140	0
426	20240426	121900	111042090	9140	9140	9140	9140	0
427	20240426	121800	111042090	9140	9140	9140	9140	0
428	20240426	121700	111042090	9140	9140	9140	9140	0
429	20240426	121600	111042090	9140	9140	9140	9140	0
430	20240426	121500	111042090	9140	9140	9140	9140	0
431	20240426	121400	111042090	9140	9140	9140	9140	0
432	20240426	121300	111042090	9140	9140	9140	9140	0
433	20240426	121200	111042090	9140	9140	9140	9140	0
434	20240426	121100	111042090	9140	9140	9140	9140	215
435	20240426	121000	109076990	9120	9120	9120	9120	0
436	20240426	120900	109076990	9120	9120	9120	9120	334
437	20240426	120800	106030910	9130	9130	9130	9130	0
438	20240426	120700	106030910	9130	9130	9130	9130	0
439	20240426	120600	106030910	9130	9130	9130	9130	1
440	20240426	120500	106021780	9140	9140	9140	9140	0
441	20240426	120400	106021780	9140	9110	9140	9110	2
442	20240426	120300	106003530	9130	9130	9130	9130	5
443	20240426	120200	105957880	9130	9130	9130	9130	1
444	20240426	120100	105948750	9110	9110	9110	9110	0
445	20240426	120000	105948750	9110	9110	9110	9110	0
446	20240426	115900	105948750	9110	9110	9110	9110	0
447	20240426	115800	105948750	9110	9110	9110	9110	0
448	20240426	115700	105948750	9110	9110	9110	9110	0
449	20240426	115600	105948750	9110	9110	9110	9110	0
450	20240426	115500	105948750	9110	9110	9110	9110	1
451	20240426	115400	105939640	9140	9140	9140	9140	0
452	20240426	115300	105939640	9140	9140	9140	9140	0
453	20240426	115200	105939640	9140	9140	9140	9140	0
454	20240426	115100	105939640	9140	9140	9140	9140	1
455	20240426	115000	105930500	9110	9110	9110	9110	100
456	20240426	114900	105019500	9110	9110	9110	9110	0
457	20240426	114800	105019500	9110	9110	9110	9110	0
458	20240426	114700	105019500	9110	9110	9110	9110	5
459	20240426	114600	104973950	9110	9110	9110	9110	0
460	20240426	114500	104973950	9110	9110	9110	9110	0
461	20240426	114400	104973950	9110	9110	9110	9110	0
462	20240426	114300	104973950	9110	9110	9110	9110	169
463	20240426	114200	103434360	9120	9120	9120	9120	100
464	20240426	114100	102522360	9120	9120	9120	9120	0
465	20240426	114000	102522360	9120	9120	9120	9120	0
466	20240426	113900	102522360	9120	9120	9120	9120	2
467	20240426	113800	102504120	9110	9110	9110	9110	0
468	20240426	113700	102504120	9110	9110	9110	9110	0
469	20240426	113600	102504120	9110	9110	9110	9110	0
470	20240426	113500	102504120	9110	9110	9110	9110	100
471	20240426	113400	101593120	9110	9110	9110	9110	50
472	20240426	113300	101137620	9110	9110	9110	9110	0
473	20240426	113200	101137620	9110	9130	9140	9110	137
474	20240426	113100	99888000	9140	9140	9140	9140	0
475	20240426	113000	99888000	9140	9140	9140	9140	0
476	20240426	112900	99888000	9140	9140	9140	9140	0
477	20240426	112800	99888000	9140	9140	9140	9140	0
478	20240426	112700	99888000	9140	9140	9140	9140	0
479	20240426	112600	99888000	9140	9140	9140	9140	1
480	20240426	112500	99878860	9110	9110	9110	9110	0
481	20240426	112400	99878860	9110	9110	9110	9110	61
482	20240426	112300	99323150	9140	9140	9140	9140	0
483	20240426	112200	99323150	9140	9140	9140	9140	0
484	20240426	112100	99323150	9140	9140	9140	9140	0
485	20240426	112000	99323150	9140	9110	9140	9110	74
486	20240426	111900	98648980	9110	9110	9110	9110	0
487	20240426	111800	98648980	9110	9110	9110	9110	44
488	20240426	111700	98248140	9110	9110	9110	9110	0
489	20240426	111600	98248140	9110	9110	9110	9110	0
490	20240426	111500	98248140	9110	9110	9110	9110	0
491	20240426	111400	98248140	9110	9130	9130	9110	5
492	20240426	111300	98202530	9140	9140	9140	9140	0
493	20240426	111200	98202530	9140	9140	9140	9140	0
494	20240426	111100	98202530	9140	9140	9140	9140	0
495	20240426	111000	98202530	9140	9140	9140	9140	1
496	20240426	110900	98193390	9140	9140	9140	9140	0
497	20240426	110800	98193390	9140	9140	9140	9140	1
498	20240426	110700	98184250	9140	9140	9140	9140	4
499	20240426	110600	98147690	9140	9140	9140	9140	0
500	20240426	110500	98147690	9140	9140	9140	9140	0
501	20240426	110400	98147690	9140	9140	9140	9140	1
502	20240426	110300	98138550	9100	9100	9100	9100	50
503	20240426	110200	97683550	9100	9100	9100	9100	154
504	20240426	110100	96282150	9100	9100	9100	9100	0
505	20240426	110000	96282150	9100	9110	9110	9100	583
506	20240426	105900	90973490	9110	9120	9120	9110	500
507	20240426	105800	86418470	9130	9140	9140	9130	6
508	20240426	105700	86363670	9140	9140	9140	9140	4
509	20240426	105600	86327110	9140	9140	9140	9140	0
510	20240426	105500	86327110	9140	9140	9140	9140	1
511	20240426	105400	86317970	9140	9130	9140	9130	4
512	20240426	105300	86281440	9140	9140	9140	9140	0
513	20240426	105200	86281440	9140	9140	9140	9140	3
514	20240426	105100	86254020	9110	9110	9110	9110	0
515	20240426	105000	86254020	9110	9110	9110	9110	0
516	20240426	104900	86254020	9110	9110	9110	9110	0
517	20240426	104800	86254020	9110	9110	9110	9110	0
518	20240426	104700	86254020	9110	9110	9110	9110	0
519	20240426	104600	86254020	9110	9110	9110	9110	0
520	20240426	104500	86254020	9110	9110	9110	9110	0
521	20240426	104400	86254020	9110	9110	9110	9110	8
522	20240426	104300	86181140	9110	9120	9120	9110	182
523	20240426	104200	84523090	9110	9110	9110	9110	2
524	20240426	104100	84504870	9120	9120	9120	9120	0
525	20240426	104000	84504870	9120	9120	9120	9120	10
526	20240426	103900	84413670	9170	9170	9170	9170	0
527	20240426	103800	84413670	9170	9170	9170	9170	0
528	20240426	103700	84413670	9170	9170	9170	9170	0
529	20240426	103600	84413670	9170	9150	9170	9150	110
530	20240426	103500	83407150	9150	9150	9150	9150	0
531	20240426	103400	83407150	9150	9150	9150	9150	10
532	20240426	103300	83315650	9170	9170	9170	9170	0
533	20240426	103200	83315650	9170	9170	9170	9170	0
534	20240426	103100	83315650	9170	9110	9170	9100	474
535	20240426	103000	78995860	9110	9110	9110	9110	243
536	20240426	102900	76782130	9150	9150	9150	9150	0
537	20240426	102800	76782130	9150	9110	9150	9110	23
538	20240426	102700	76572560	9150	9150	9150	9150	0
539	20240426	102600	76572560	9150	9150	9150	9150	0
540	20240426	102500	76572560	9150	9120	9170	9100	441
541	20240426	102400	72556340	9120	9130	9130	9120	215
542	20240426	102300	70595510	9170	9170	9170	9170	1
543	20240426	102200	70586340	9120	9120	9120	9120	0
544	20240426	102100	70586340	9120	9120	9120	9120	0
545	20240426	102000	70586340	9120	9140	9140	9120	310
546	20240426	101900	67759020	9180	9180	9180	9180	0
547	20240426	101800	67759020	9180	9180	9180	9180	40
548	20240426	101700	67391820	9180	9180	9180	9180	1
549	20240426	101600	67382640	9180	9180	9180	9180	0
550	20240426	101500	67382640	9180	9110	9180	9110	202
551	20240426	101400	65537420	9110	9120	9120	9110	1082
552	20240426	101300	55673860	9130	9130	9130	9130	2
553	20240426	101200	55655600	9130	9130	9130	9130	0
554	20240426	101100	55655600	9130	9130	9130	9130	8
555	20240426	101000	55582560	9130	9140	9140	9130	412
556	20240426	100900	51820970	9140	9140	9140	9140	0
557	20240426	100800	51820970	9140	9140	9140	9140	3
558	20240426	100700	51793550	9130	9140	9140	9130	226
559	20240426	100600	49728410	9150	9150	9150	9150	1
560	20240426	100500	49719260	9140	9140	9140	9140	0
561	20240426	100400	49719260	9140	9140	9140	9140	0
562	20240426	100300	49719260	9140	9140	9140	9140	0
563	20240426	100200	49719260	9140	9140	9140	9140	0
564	20240426	100100	49719260	9140	9140	9140	9140	175
565	20240426	100000	48119760	9150	9150	9150	9150	295
566	20240426	095900	45420510	9160	9160	9160	9160	7
567	20240426	095800	45356390	9190	9190	9190	9190	1
568	20240426	095700	45347200	9190	9190	9190	9190	0
569	20240426	095600	45347200	9190	9190	9190	9190	0
570	20240426	095500	45347200	9190	9190	9190	9160	397
571	20240426	095400	41706150	9190	9190	9190	9190	3
572	20240426	095300	41678580	9190	9190	9190	9190	5
573	20240426	095200	41632630	9190	9190	9190	9190	0
574	20240426	095100	41632630	9190	9190	9190	9190	11
575	20240426	095000	41531540	9160	9160	9160	9160	1
576	20240426	094900	41522380	9190	9190	9190	9190	1
577	20240426	094800	41513190	9160	9170	9170	9160	59
578	20240426	094700	40972650	9170	9170	9170	9170	224
579	20240426	094600	38918570	9170	9170	9170	9170	0
580	20240426	094500	38918570	9170	9170	9170	9170	0
581	20240426	094400	38918570	9170	9170	9170	9170	8
582	20240426	094300	38845210	9190	9190	9190	9190	0
583	20240426	094200	38845210	9190	9190	9190	9190	1
584	20240426	094100	38836020	9160	9160	9160	9160	0
585	20240426	094000	38836020	9160	9160	9160	9160	5
586	20240426	093900	38790220	9150	9150	9150	9150	0
587	20240426	093800	38790220	9150	9150	9150	9150	0
588	20240426	093700	38790220	9150	9150	9150	9150	0
589	20240426	093600	38790220	9150	9170	9170	9150	185
590	20240426	093500	37095810	9160	9160	9170	9160	166
591	20240426	093400	35575000	9160	9170	9170	9160	20
592	20240426	093300	35391680	9170	9190	9190	9170	52
593	20240426	093200	34913920	9200	9220	9220	9200	1297
594	20240426	093100	22961430	9230	9230	9230	9230	0
595	20240426	093000	22961430	9230	9230	9230	9230	0
596	20240426	092900	22961430	9230	9230	9230	9230	20
597	20240426	092800	22776830	9240	9230	9240	9230	59
598	20240426	092700	22232250	9230	9230	9230	9230	0
599	20240426	092600	22232250	9230	9230	9230	9230	316
600	20240426	092500	19315570	9230	9230	9230	9230	5
601	20240426	092400	19269420	9240	9240	9240	9240	1
602	20240426	092300	19260180	9220	9230	9230	9220	11
603	20240426	092200	19158730	9230	9230	9230	9230	59
604	20240426	092100	18614160	9230	9230	9230	9230	0
605	20240426	092000	18614160	9230	9230	9230	9230	0
606	20240426	091900	18614160	9230	9230	9230	9230	92
607	20240426	091800	17765000	9230	9230	9230	9230	11
608	20240426	091700	17663470	9230	9230	9230	9230	0
609	20240426	091600	17663470	9230	9230	9230	9230	0
610	20240426	091500	17663470	9230	9240	9240	9230	154
611	20240426	091400	16241320	9260	9260	9260	9260	0
612	20240426	091300	16241320	9260	9260	9260	9260	130
613	20240426	091200	15037520	9270	9270	9270	9270	0
614	20240426	091100	15037520	9270	9300	9300	9270	1221
615	20240426	091000	3695440	9300	9300	9300	9300	0
616	20240426	090900	3695440	9300	9300	9300	9300	0
617	20240426	090800	3695440	9300	9300	9300	9300	150
618	20240426	090700	2300440	9350	9350	9350	9350	0
619	20240426	090600	2300440	9350	9350	9350	9350	0
620	20240426	090500	2300440	9350	9350	9350	9350	21
621	20240426	090400	2104090	9290	9290	9290	9290	89
622	20240426	090300	1277280	9360	9350	9360	9350	50
623	20240426	090200	809320	9360	9290	9360	9290	51
624	20240426	090100	333720	9270	9270	9270	9270	0
625	20240426	090000	333720	9270	9270	9270	9270	36