KissMeData/054670/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	193700	97441510	7950	7950	7950	7950	1087
3	20240426	193600	97441510	7950	7950	7950	7950	0
4	20240426	193500	97441510	7950	7950	7950	7950	0
5	20240426	193400	97441510	7950	7950	7950	7950	0
6	20240426	193300	97441510	7950	7950	7950	7950	0
7	20240426	193200	97441510	7950	7950	7950	7950	0
8	20240426	193100	97441510	7950	7950	7950	7950	0
9	20240426	193000	97441510	7950	7950	7950	7950	0
10	20240426	192900	97441510	7950	7950	7950	7950	0
11	20240426	192800	97441510	7950	7950	7950	7950	0
12	20240426	192700	97441510	7950	7950	7950	7950	0
13	20240426	192600	97441510	7950	7950	7950	7950	0
14	20240426	192500	97441510	7950	7950	7950	7950	0
15	20240426	192400	97441510	7950	7950	7950	7950	0
16	20240426	192300	97441510	7950	7950	7950	7950	0
17	20240426	192200	97441510	7950	7950	7950	7950	0
18	20240426	192100	97441510	7950	7950	7950	7950	0
19	20240426	192000	97441510	7950	7950	7950	7950	0
20	20240426	191900	97441510	7950	7950	7950	7950	0
21	20240426	191800	97441510	7950	7950	7950	7950	0
22	20240426	191700	97441510	7950	7950	7950	7950	0
23	20240426	191600	97441510	7950	7950	7950	7950	0
24	20240426	191500	97441510	7950	7950	7950	7950	0
25	20240426	191400	97441510	7950	7950	7950	7950	0
26	20240426	191300	97441510	7950	7950	7950	7950	0
27	20240426	191200	97441510	7950	7950	7950	7950	0
28	20240426	191100	97441510	7950	7950	7950	7950	0
29	20240426	191000	97441510	7950	7950	7950	7950	0
30	20240426	190900	97441510	7950	7950	7950	7950	0
31	20240426	190800	97441510	7950	7950	7950	7950	0
32	20240426	190700	97441510	7950	7950	7950	7950	1087
33	20240426	190600	97441510	7950	7950	7950	7950	0
34	20240426	190500	97441510	7950	7950	7950	7950	0
35	20240426	190400	97441510	7950	7950	7950	7950	0
36	20240426	190300	97441510	7950	7950	7950	7950	0
37	20240426	190200	97441510	7950	7950	7950	7950	0
38	20240426	190100	97441510	7950	7950	7950	7950	0
39	20240426	190000	97441510	7950	7950	7950	7950	0
40	20240426	185900	97441510	7950	7950	7950	7950	0
41	20240426	185800	97441510	7950	7950	7950	7950	0
42	20240426	185700	97441510	7950	7950	7950	7950	0
43	20240426	185600	97441510	7950	7950	7950	7950	0
44	20240426	185500	97441510	7950	7950	7950	7950	0
45	20240426	185400	97441510	7950	7950	7950	7950	0
46	20240426	185300	97441510	7950	7950	7950	7950	0
47	20240426	185200	97441510	7950	7950	7950	7950	0
48	20240426	185100	97441510	7950	7950	7950	7950	0
49	20240426	185000	97441510	7950	7950	7950	7950	0
50	20240426	184900	97441510	7950	7950	7950	7950	0
51	20240426	184800	97441510	7950	7950	7950	7950	0
52	20240426	184700	97441510	7950	7950	7950	7950	0
53	20240426	184600	97441510	7950	7950	7950	7950	0
54	20240426	184500	97441510	7950	7950	7950	7950	0
55	20240426	184400	97441510	7950	7950	7950	7950	0
56	20240426	184300	97441510	7950	7950	7950	7950	0
57	20240426	184200	97441510	7950	7950	7950	7950	0
58	20240426	184100	97441510	7950	7950	7950	7950	0
59	20240426	184000	97441510	7950	7950	7950	7950	0
60	20240426	183900	97441510	7950	7950	7950	7950	0
61	20240426	183800	97441510	7950	7950	7950	7950	0
62	20240426	183700	97441510	7950	7950	7950	7950	1087
63	20240426	183600	97441510	7950	7950	7950	7950	0
64	20240426	183500	97441510	7950	7950	7950	7950	0
65	20240426	183400	97441510	7950	7950	7950	7950	0
66	20240426	183300	97441510	7950	7950	7950	7950	0
67	20240426	183200	97441510	7950	7950	7950	7950	0
68	20240426	183100	97441510	7950	7950	7950	7950	0
69	20240426	183000	97441510	7950	7950	7950	7950	0
70	20240426	182900	97441510	7950	7950	7950	7950	0
71	20240426	182800	97441510	7950	7950	7950	7950	0
72	20240426	182700	97441510	7950	7950	7950	7950	0
73	20240426	182600	97441510	7950	7950	7950	7950	0
74	20240426	182500	97441510	7950	7950	7950	7950	0
75	20240426	182400	97441510	7950	7950	7950	7950	0
76	20240426	182300	97441510	7950	7950	7950	7950	0
77	20240426	182200	97441510	7950	7950	7950	7950	0
78	20240426	182100	97441510	7950	7950	7950	7950	0
79	20240426	182000	97441510	7950	7950	7950	7950	0
80	20240426	181900	97441510	7950	7950	7950	7950	0
81	20240426	181800	97441510	7950	7950	7950	7950	0
82	20240426	181700	97441510	7950	7950	7950	7950	0
83	20240426	181600	97441510	7950	7950	7950	7950	0
84	20240426	181500	97441510	7950	7950	7950	7950	0
85	20240426	181400	97441510	7950	7950	7950	7950	0
86	20240426	181300	97441510	7950	7950	7950	7950	0
87	20240426	181200	97441510	7950	7950	7950	7950	0
88	20240426	181100	97441510	7950	7950	7950	7950	0
89	20240426	181000	97441510	7950	7950	7950	7950	0
90	20240426	180900	97441510	7950	7950	7950	7950	0
91	20240426	180800	97441510	7950	7950	7950	7950	0
92	20240426	180700	97441510	7950	7950	7950	7950	1087
93	20240426	180600	97441510	7950	7950	7950	7950	0
94	20240426	180500	97441510	7950	7950	7950	7950	0
95	20240426	180400	97441510	7950	7950	7950	7950	0
96	20240426	180300	97441510	7950	7950	7950	7950	0
97	20240426	180200	97441510	7950	7950	7950	7950	0
98	20240426	180100	97441510	7950	7950	7950	7950	0
99	20240426	180000	97441510	7950	7950	7950	7950	0
100	20240426	175900	97441510	7950	7950	7950	7950	0
101	20240426	175800	97441510	7950	7950	7950	7950	0
102	20240426	175700	97441510	7950	7950	7950	7950	0
103	20240426	175600	97441510	7950	7950	7950	7950	0
104	20240426	175500	97441510	7950	7950	7950	7950	0
105	20240426	175400	97441510	7950	7950	7950	7950	0
106	20240426	175300	97441510	7950	7950	7950	7950	0
107	20240426	175200	97441510	7950	7950	7950	7950	0
108	20240426	175100	97441510	7950	7950	7950	7950	0
109	20240426	175000	97441510	7950	7950	7950	7950	0
110	20240426	174900	97441510	7950	7950	7950	7950	0
111	20240426	174800	97441510	7950	7950	7950	7950	0
112	20240426	174700	97441510	7950	7950	7950	7950	0
113	20240426	174600	97441510	7950	7950	7950	7950	0
114	20240426	174500	97441510	7950	7950	7950	7950	0
115	20240426	174400	97441510	7950	7950	7950	7950	0
116	20240426	174300	97441510	7950	7950	7950	7950	0
117	20240426	174200	97441510	7950	7950	7950	7950	0
118	20240426	174100	97441510	7950	7950	7950	7950	0
119	20240426	174000	97441510	7950	7950	7950	7950	0
120	20240426	173900	97441510	7950	7950	7950	7950	0
121	20240426	173800	97441510	7950	7950	7950	7950	0
122	20240426	173700	97441510	7950	7950	7950	7950	1087
123	20240426	173600	97441510	7950	7950	7950	7950	0
124	20240426	173500	97441510	7950	7950	7950	7950	0
125	20240426	173400	97441510	7950	7950	7950	7950	0
126	20240426	173300	97441510	7950	7950	7950	7950	0
127	20240426	173200	97441510	7950	7950	7950	7950	0
128	20240426	173100	97441510	7950	7950	7950	7950	0
129	20240426	173000	97441510	7950	7950	7950	7950	0
130	20240426	172900	97441510	7950	7950	7950	7950	0
131	20240426	172800	97441510	7950	7950	7950	7950	0
132	20240426	172700	97441510	7950	7950	7950	7950	0
133	20240426	172600	97441510	7950	7950	7950	7950	0
134	20240426	172500	97441510	7950	7950	7950	7950	0
135	20240426	172400	97441510	7950	7950	7950	7950	0
136	20240426	172300	97441510	7950	7950	7950	7950	0
137	20240426	172200	97441510	7950	7950	7950	7950	0
138	20240426	172100	97441510	7950	7950	7950	7950	0
139	20240426	172000	97441510	7950	7950	7950	7950	0
140	20240426	171900	97441510	7950	7950	7950	7950	0
141	20240426	171800	97441510	7950	7950	7950	7950	0
142	20240426	171700	97441510	7950	7950	7950	7950	0
143	20240426	171600	97441510	7950	7950	7950	7950	0
144	20240426	171500	97441510	7950	7950	7950	7950	0
145	20240426	171400	97441510	7950	7950	7950	7950	0
146	20240426	171300	97441510	7950	7950	7950	7950	0
147	20240426	171200	97441510	7950	7950	7950	7950	0
148	20240426	171100	97441510	7950	7950	7950	7950	0
149	20240426	171000	97441510	7950	7950	7950	7950	0
150	20240426	170900	97441510	7950	7950	7950	7950	0
151	20240426	170800	97441510	7950	7950	7950	7950	0
152	20240426	170700	97441510	7950	7950	7950	7950	1087
153	20240426	170600	97441510	7950	7950	7950	7950	0
154	20240426	170500	97441510	7950	7950	7950	7950	0
155	20240426	170400	97441510	7950	7950	7950	7950	0
156	20240426	170300	97441510	7950	7950	7950	7950	0
157	20240426	170200	97441510	7950	7950	7950	7950	0
158	20240426	170100	97441510	7950	7950	7950	7950	0
159	20240426	170000	97441510	7950	7950	7950	7950	0
160	20240426	165900	97441510	7950	7950	7950	7950	0
161	20240426	165800	97441510	7950	7950	7950	7950	0
162	20240426	165700	97441510	7950	7950	7950	7950	0
163	20240426	165600	97441510	7950	7950	7950	7950	0
164	20240426	165500	97441510	7950	7950	7950	7950	0
165	20240426	165400	97441510	7950	7950	7950	7950	0
166	20240426	165300	97441510	7950	7950	7950	7950	0
167	20240426	165200	97441510	7950	7950	7950	7950	0
168	20240426	165100	97441510	7950	7950	7950	7950	0
169	20240426	165000	97441510	7950	7950	7950	7950	0
170	20240426	164900	97441510	7950	7950	7950	7950	0
171	20240426	164800	97441510	7950	7950	7950	7950	0
172	20240426	164700	97441510	7950	7950	7950	7950	0
173	20240426	164600	97441510	7950	7950	7950	7950	0
174	20240426	164500	97441510	7950	7950	7950	7950	0
175	20240426	164400	97441510	7950	7950	7950	7950	0
176	20240426	164300	97441510	7950	7950	7950	7950	0
177	20240426	164200	97441510	7950	7950	7950	7950	0
178	20240426	164100	97441510	7950	7950	7950	7950	0
179	20240426	164000	97441510	7950	7950	7950	7950	0
180	20240426	163900	97441510	7950	7950	7950	7950	0
181	20240426	163800	97441510	7950	7950	7950	7950	0
182	20240426	163700	97441510	7950	7950	7950	7950	1087
183	20240426	163600	97441510	7950	7950	7950	7950	0
184	20240426	163500	97441510	7950	7950	7950	7950	0
185	20240426	163400	97441510	7950	7950	7950	7950	0
186	20240426	163300	97441510	7950	7950	7950	7950	0
187	20240426	163200	97441510	7950	7950	7950	7950	0
188	20240426	163100	97441510	7950	7950	7950	7950	0
189	20240426	163000	97441510	7950	7950	7950	7950	0
190	20240426	162900	97441510	7950	7950	7950	7950	0
191	20240426	162800	97441510	7950	7950	7950	7950	0
192	20240426	162700	97441510	7950	7950	7950	7950	0
193	20240426	162600	97441510	7950	7950	7950	7950	0
194	20240426	162500	97441510	7950	7950	7950	7950	0
195	20240426	162400	97441510	7950	7950	7950	7950	0
196	20240426	162300	97441510	7950	7950	7950	7950	0
197	20240426	162200	97441510	7950	7950	7950	7950	0
198	20240426	162100	97441510	7950	7950	7950	7950	0
199	20240426	162000	97441510	7950	7950	7950	7950	0
200	20240426	161900	97441510	7950	7950	7950	7950	0
201	20240426	161800	97441510	7950	7950	7950	7950	0
202	20240426	161700	97441510	7950	7950	7950	7950	0
203	20240426	161600	97441510	7950	7950	7950	7950	0
204	20240426	161500	97441510	7950	7950	7950	7950	0
205	20240426	161400	97441510	7950	7950	7950	7950	0
206	20240426	161300	97441510	7950	7950	7950	7950	0
207	20240426	161200	97441510	7950	7950	7950	7950	0
208	20240426	161100	97441510	7950	7950	7950	7950	0
209	20240426	161000	97441510	7950	7950	7950	7950	0
210	20240426	160900	97441510	7950	7950	7950	7950	0
211	20240426	160800	97441510	7950	7950	7950	7950	0
212	20240426	160700	97441510	7950	7950	7950	7950	1087
213	20240426	160600	97441510	7950	7950	7950	7950	0
214	20240426	160500	97441510	7950	7950	7950	7950	0
215	20240426	160400	97441510	7950	7950	7950	7950	0
216	20240426	160300	97441510	7950	7950	7950	7950	0
217	20240426	160200	97441510	7950	7950	7950	7950	0
218	20240426	160100	97441510	7950	7950	7950	7950	0
219	20240426	160000	97441510	7950	7950	7950	7950	0
220	20240426	155900	97441510	7950	7950	7950	7950	0
221	20240426	155800	97441510	7950	7950	7950	7950	0
222	20240426	155700	97441510	7950	7950	7950	7950	0
223	20240426	155600	97441510	7950	7950	7950	7950	0
224	20240426	155500	97441510	7950	7950	7950	7950	0
225	20240426	155400	97441510	7950	7950	7950	7950	0
226	20240426	155300	97441510	7950	7950	7950	7950	0
227	20240426	155200	97441510	7950	7950	7950	7950	0
228	20240426	155100	97441510	7950	7950	7950	7950	0
229	20240426	155000	97441510	7950	7950	7950	7950	0
230	20240426	154900	97441510	7950	7950	7950	7950	0
231	20240426	154800	97441510	7950	7950	7950	7950	0
232	20240426	154700	97441510	7950	7950	7950	7950	0
233	20240426	154600	97441510	7950	7950	7950	7950	0
234	20240426	154500	97441510	7950	7950	7950	7950	0
235	20240426	154400	97441510	7950	7950	7950	7950	0
236	20240426	154300	97441510	7950	7950	7950	7950	0
237	20240426	154200	97441510	7950	7950	7950	7950	0
238	20240426	154100	97441510	7950	7950	7950	7950	0
239	20240426	154000	97441510	7950	7950	7950	7950	0
240	20240426	153900	97441510	7950	7950	7950	7950	0
241	20240426	153800	97441510	7950	7950	7950	7950	0
242	20240426	153700	97441510	7950	7950	7950	7950	1087
243	20240426	153600	97441510	7950	7950	7950	7950	0
244	20240426	153500	97441510	7950	7950	7950	7950	0
245	20240426	153400	97441510	7950	7950	7950	7950	0
246	20240426	153300	97441510	7950	7950	7950	7950	0
247	20240426	153200	97441510	7950	7950	7950	7950	0
248	20240426	153100	97441510	7950	7950	7950	7950	0
249	20240426	153000	97441510	7950	7950	7950	7950	1087
250	20240426	152900	88799860	7940	7940	7940	7940	0
251	20240426	152800	88799860	7940	7940	7940	7940	0
252	20240426	152700	88799860	7940	7940	7940	7940	0
253	20240426	152600	88799860	7940	7940	7940	7940	0
254	20240426	152500	88799860	7940	7940	7940	7940	0
255	20240426	152400	88799860	7940	7940	7940	7940	0
256	20240426	152300	88799860	7940	7940	7940	7940	0
257	20240426	152200	88799860	7940	7940	7940	7940	0
258	20240426	152100	88799860	7940	7940	7940	7940	0
259	20240426	152000	88799860	7940	7940	7940	7940	0
260	20240426	151900	88799860	7940	7940	7940	7940	0
261	20240426	151800	88799860	7940	7940	7940	7940	1
262	20240426	151700	88791920	7930	7930	7930	7930	0
263	20240426	151600	88791920	7930	7930	7930	7930	0
264	20240426	151500	88791920	7930	7930	7930	7930	0
265	20240426	151400	88791920	7930	7930	7930	7930	0
266	20240426	151300	88791920	7930	7930	7930	7930	30
267	20240426	151200	88554020	7920	7920	7920	7920	0
268	20240426	151100	88554020	7920	7920	7920	7920	0
269	20240426	151000	88554020	7920	7920	7920	7920	10
270	20240426	150900	88474820	7930	7930	7930	7930	90
271	20240426	150800	87761120	7930	7930	7930	7930	54
272	20240426	150700	87332900	7930	7930	7930	7930	0
273	20240426	150600	87332900	7930	7930	7930	7930	30
274	20240426	150500	87095000	7940	7940	7940	7940	14
275	20240426	150400	86983840	7930	7930	7930	7930	0
276	20240426	150300	86983840	7930	7930	7930	7930	4
277	20240426	150200	86952120	7930	7930	7930	7930	0
278	20240426	150100	86952120	7930	7930	7930	7930	0
279	20240426	150000	86952120	7930	7930	7930	7930	85
280	20240426	145900	86278070	7940	7940	7940	7940	0
281	20240426	145800	86278070	7940	7940	7940	7940	0
282	20240426	145700	86278070	7940	7940	7940	7940	0
283	20240426	145600	86278070	7940	7940	7940	7940	0
284	20240426	145500	86278070	7940	7940	7940	7940	0
285	20240426	145400	86278070	7940	7940	7940	7940	0
286	20240426	145300	86278070	7940	7940	7940	7940	0
287	20240426	145200	86278070	7940	7940	7940	7940	0
288	20240426	145100	86278070	7940	7940	7940	7940	0
289	20240426	145000	86278070	7940	7940	7940	7940	0
290	20240426	144900	86278070	7940	7940	7940	7940	3
291	20240426	144800	86254250	7940	7940	7940	7940	0
292	20240426	144700	86254250	7940	7940	7940	7940	137
293	20240426	144600	85166470	7940	7940	7940	7940	0
294	20240426	144500	85166470	7940	7940	7940	7940	1
295	20240426	144400	85158530	7930	7930	7930	7930	0
296	20240426	144300	85158530	7930	7930	7930	7930	0
297	20240426	144200	85158530	7930	7930	7930	7930	0
298	20240426	144100	85158530	7930	7930	7930	7930	10
299	20240426	144000	85079230	7930	7930	7930	7930	0
300	20240426	143900	85079230	7930	7930	7930	7930	0
301	20240426	143800	85079230	7930	7930	7930	7930	0
302	20240426	143700	85079230	7930	7930	7930	7930	0
303	20240426	143600	85079230	7930	7930	7930	7930	1
304	20240426	143500	85071300	7940	7940	7940	7940	0
305	20240426	143400	85071300	7940	7940	7940	7940	0
306	20240426	143300	85071300	7940	7940	7940	7940	0
307	20240426	143200	85071300	7940	7940	7940	7940	0
308	20240426	143100	85071300	7940	7940	7940	7940	0
309	20240426	143000	85071300	7940	7940	7940	7940	0
310	20240426	142900	85071300	7940	7940	7940	7940	0
311	20240426	142800	85071300	7940	7940	7940	7940	0
312	20240426	142700	85071300	7940	7940	7940	7940	0
313	20240426	142600	85071300	7940	7940	7940	7940	0
314	20240426	142500	85071300	7940	7940	7940	7940	0
315	20240426	142400	85071300	7940	7930	7940	7930	43
316	20240426	142300	84729900	7930	7930	7930	7930	0
317	20240426	142200	84729900	7930	7930	7930	7930	0
318	20240426	142100	84729900	7930	7930	7930	7930	0
319	20240426	142000	84729900	7930	7930	7930	7930	0
320	20240426	141900	84729900	7930	7930	7930	7930	8
321	20240426	141800	84666460	7930	7930	7930	7930	0
322	20240426	141700	84666460	7930	7930	7930	7930	0
323	20240426	141600	84666460	7930	7930	7930	7930	0
324	20240426	141500	84666460	7930	7930	7930	7930	0
325	20240426	141400	84666460	7930	7930	7930	7930	0
326	20240426	141300	84666460	7930	7930	7930	7930	0
327	20240426	141200	84666460	7930	7930	7930	7930	0
328	20240426	141100	84666460	7930	7930	7930	7930	0
329	20240426	141000	84666460	7930	7930	7930	7930	10
330	20240426	140900	84587160	7940	7940	7940	7940	0
331	20240426	140800	84587160	7940	7940	7940	7940	0
332	20240426	140700	84587160	7940	7940	7940	7940	0
333	20240426	140600	84587160	7940	7940	7940	7940	0
334	20240426	140500	84587160	7940	7940	7940	7940	0
335	20240426	140400	84587160	7940	7940	7940	7940	0
336	20240426	140300	84587160	7940	7940	7940	7940	0
337	20240426	140200	84587160	7940	7940	7940	7940	0
338	20240426	140100	84587160	7940	7940	7940	7940	0
339	20240426	140000	84587160	7940	7940	7940	7940	0
340	20240426	135900	84587160	7940	7940	7940	7940	0
341	20240426	135800	84587160	7940	7940	7940	7940	1
342	20240426	135700	84579220	7930	7930	7930	7930	0
343	20240426	135600	84579220	7930	7930	7930	7930	0
344	20240426	135500	84579220	7930	7930	7930	7930	0
345	20240426	135400	84579220	7930	7930	7930	7930	0
346	20240426	135300	84579220	7930	7930	7930	7930	0
347	20240426	135200	84579220	7930	7930	7930	7930	0
348	20240426	135100	84579220	7930	7930	7930	7930	0
349	20240426	135000	84579220	7930	7930	7930	7930	0
350	20240426	134900	84579220	7930	7930	7930	7930	0
351	20240426	134800	84579220	7930	7930	7930	7930	0
352	20240426	134700	84579220	7930	7930	7930	7930	0
353	20240426	134600	84579220	7930	7930	7930	7930	0
354	20240426	134500	84579220	7930	7930	7930	7930	0
355	20240426	134400	84579220	7930	7930	7930	7930	0
356	20240426	134300	84579220	7930	7930	7930	7930	0
357	20240426	134200	84579220	7930	7930	7930	7930	0
358	20240426	134100	84579220	7930	7930	7930	7930	0
359	20240426	134000	84579220	7930	7930	7930	7930	0
360	20240426	133900	84579220	7930	7930	7930	7930	0
361	20240426	133800	84579220	7930	7930	7930	7930	200
362	20240426	133700	82993220	7900	7900	7900	7900	98
363	20240426	133600	82219020	7930	7930	7930	7930	0
364	20240426	133500	82219020	7930	7930	7930	7930	0
365	20240426	133400	82219020	7930	7930	7930	7930	0
366	20240426	133300	82219020	7930	7930	7930	7930	1
367	20240426	133200	82211090	7930	7930	7930	7930	3
368	20240426	133100	82187300	7930	7920	7930	7920	100
369	20240426	133000	81394410	7920	7920	7920	7920	0
370	20240426	132900	81394410	7920	7920	7920	7920	6
371	20240426	132800	81346890	7920	7920	7920	7920	249
372	20240426	132700	79374810	7920	7920	7920	7920	0
373	20240426	132600	79374810	7920	7920	7920	7920	22
374	20240426	132500	79200570	7920	7920	7920	7920	0
375	20240426	132400	79200570	7920	7920	7920	7920	3
376	20240426	132300	79176810	7910	7910	7910	7910	0
377	20240426	132200	79176810	7910	7910	7910	7910	8
378	20240426	132100	79113530	7920	7920	7920	7920	0
379	20240426	132000	79113530	7920	7920	7920	7920	0
380	20240426	131900	79113530	7920	7910	7930	7910	7
381	20240426	131800	79058080	7920	7920	7920	7920	0
382	20240426	131700	79058080	7920	7920	7920	7920	0
383	20240426	131600	79058080	7920	7900	7920	7900	9
384	20240426	131500	78986960	7920	7920	7920	7920	0
385	20240426	131400	78986960	7920	7920	7920	7920	7
386	20240426	131300	78931520	7920	7920	7920	7920	30
387	20240426	131200	78693920	7920	7910	7930	7910	10
388	20240426	131100	78614720	7920	7920	7920	7920	0
389	20240426	131000	78614720	7920	7920	7920	7920	0
390	20240426	130900	78614720	7920	7920	7920	7920	0
391	20240426	130800	78614720	7920	7920	7920	7920	0
392	20240426	130700	78614720	7920	7920	7920	7920	0
393	20240426	130600	78614720	7920	7920	7920	7920	1
394	20240426	130500	78606800	7900	7900	7900	7900	0
395	20240426	130400	78606800	7900	7900	7900	7900	0
396	20240426	130300	78606800	7900	7900	7900	7900	1
397	20240426	130200	78598900	7890	7890	7890	7890	0
398	20240426	130100	78598900	7890	7890	7890	7890	0
399	20240426	130000	78598900	7890	7910	7910	7890	60
400	20240426	125900	78125340	7920	7920	7960	7920	561
401	20240426	125800	73681640	7890	7920	7920	7890	45
402	20240426	125700	73326160	7920	7920	7920	7920	5
403	20240426	125600	73286560	7910	7910	7910	7910	0
404	20240426	125500	73286560	7910	7910	7910	7910	0
405	20240426	125400	73286560	7910	7910	7910	7910	0
406	20240426	125300	73286560	7910	7910	7910	7910	0
407	20240426	125200	73286560	7910	7910	7910	7910	0
408	20240426	125100	73286560	7910	7910	7910	7910	0
409	20240426	125000	73286560	7910	7910	7910	7910	0
410	20240426	124900	73286560	7910	7910	7910	7910	0
411	20240426	124800	73286560	7910	7910	7910	7910	0
412	20240426	124700	73286560	7910	7910	7910	7910	0
413	20240426	124600	73286560	7910	7910	7910	7910	0
414	20240426	124500	73286560	7910	7910	7910	7910	0
415	20240426	124400	73286560	7910	7920	7920	7910	43
416	20240426	124300	72946330	7900	7900	7900	7900	0
417	20240426	124200	72946330	7900	7900	7900	7900	0
418	20240426	124100	72946330	7900	7900	7900	7900	0
419	20240426	124000	72946330	7900	7900	7900	7900	0
420	20240426	123900	72946330	7900	7920	7920	7890	812
421	20240426	123800	66533590	7920	7920	7920	7920	10
422	20240426	123700	66454390	7900	7900	7900	7900	0
423	20240426	123600	66454390	7900	7900	7900	7900	0
424	20240426	123500	66454390	7900	7900	7900	7900	0
425	20240426	123400	66454390	7900	7900	7900	7900	0
426	20240426	123300	66454390	7900	7900	7900	7900	0
427	20240426	123200	66454390	7900	7900	7900	7900	0
428	20240426	123100	66454390	7900	7930	7930	7900	143
429	20240426	123000	65322940	7930	7930	7930	7930	8
430	20240426	122900	65259500	7950	7950	7950	7950	0
431	20240426	122800	65259500	7950	7950	7950	7950	0
432	20240426	122700	65259500	7950	7950	7950	7950	0
433	20240426	122600	65259500	7950	7950	7950	7950	0
434	20240426	122500	65259500	7950	7950	7950	7950	8
435	20240426	122400	65195900	7930	7930	7930	7930	8
436	20240426	122300	65132460	7950	7930	7950	7930	16
437	20240426	122200	65005420	7960	7960	7960	7960	0
438	20240426	122100	65005420	7960	7960	7960	7960	0
439	20240426	122000	65005420	7960	7960	7960	7960	8
440	20240426	121900	64941740	7930	7930	7930	7930	8
441	20240426	121800	64878300	7960	7940	7960	7930	16
442	20240426	121700	64751210	7950	7950	7950	7950	65
443	20240426	121600	64234460	7950	7940	7950	7940	204
444	20240426	121500	62612670	7940	7940	7940	7940	0
445	20240426	121400	62612670	7940	7940	7940	7940	0
446	20240426	121300	62612670	7940	7940	7940	7940	8
447	20240426	121200	62549150	7940	7940	7940	7940	1
448	20240426	121100	62541210	7950	7930	7950	7930	16
449	20240426	121000	62414180	7950	7950	7950	7950	0
450	20240426	120900	62414180	7950	7950	7950	7950	0
451	20240426	120800	62414180	7950	7950	7950	7950	8
452	20240426	120700	62350580	7920	7920	7920	7920	8
453	20240426	120600	62287220	7950	7950	7950	7950	0
454	20240426	120500	62287220	7950	7950	7950	7950	0
455	20240426	120400	62287220	7950	7940	7950	7940	2
456	20240426	120300	62271330	7950	7950	7950	7950	8
457	20240426	120200	62207730	7950	7920	7950	7920	9
458	20240426	120100	62136420	7950	7950	7950	7950	0
459	20240426	120000	62136420	7950	7950	7950	7950	0
460	20240426	115900	62136420	7950	7950	7950	7950	8
461	20240426	115800	62072820	7920	7920	7920	7920	8
462	20240426	115700	62009460	7950	7950	7950	7950	0
463	20240426	115600	62009460	7950	7950	7950	7950	8
464	20240426	115500	61945860	7920	7920	7920	7920	8
465	20240426	115400	61882500	7950	7950	7950	7950	0
466	20240426	115300	61882500	7950	7950	7950	7950	8
467	20240426	115200	61818900	7920	7920	7920	7920	8
468	20240426	115100	61755540	7950	7950	7950	7950	0
469	20240426	115000	61755540	7950	7950	7950	7950	8
470	20240426	114900	61691940	7920	7920	7920	7920	8
471	20240426	114800	61628580	7950	7950	7950	7950	8
472	20240426	114700	61564980	7930	7930	7930	7930	514
473	20240426	114600	57488960	7950	7950	7950	7950	0
474	20240426	114500	57488960	7950	7950	7950	7950	8
475	20240426	114400	57425360	7940	7940	7940	7940	6
476	20240426	114300	57377720	7940	7940	7940	7940	10
477	20240426	114200	57298320	7950	7950	7950	7950	0
478	20240426	114100	57298320	7950	7950	7950	7950	0
479	20240426	114000	57298320	7950	7950	7950	7950	0
480	20240426	113900	57298320	7950	7950	7950	7950	1
481	20240426	113800	57290370	7950	7950	7950	7950	0
482	20240426	113700	57290370	7950	7950	7950	7950	0
483	20240426	113600	57290370	7950	7950	7950	7950	0
484	20240426	113500	57290370	7950	7950	7950	7950	8
485	20240426	113400	57226770	7930	7950	7950	7930	17
486	20240426	113300	57091780	7950	7950	7950	7950	20
487	20240426	113200	56932780	7930	7940	7940	7930	164
488	20240426	113100	55630700	7940	7940	7940	7940	0
489	20240426	113000	55630700	7940	7940	7940	7940	54
490	20240426	112900	55201940	7940	7940	7940	7940	8
491	20240426	112800	55138420	7930	7930	7930	7930	8
492	20240426	112700	55074980	7930	7930	7930	7930	0
493	20240426	112600	55074980	7930	7930	7930	7930	0
494	20240426	112500	55074980	7930	7940	7940	7930	12
495	20240426	112400	54979740	7930	7930	7930	7930	8
496	20240426	112300	54916300	7940	7940	7940	7940	10
497	20240426	112200	54836900	7940	7940	7940	7940	8
498	20240426	112100	54773380	7940	7940	7940	7940	2
499	20240426	112000	54757500	7940	7940	7940	7940	0
500	20240426	111900	54757500	7940	7940	7940	7940	10
501	20240426	111800	54678100	7940	7940	7940	7940	2
502	20240426	111700	54662220	7930	7930	7930	7930	8
503	20240426	111600	54598780	7940	7940	7940	7940	21
504	20240426	111500	54432040	7940	7940	7940	7940	8
505	20240426	111400	54368520	7940	7940	7940	7940	0
506	20240426	111300	54368520	7940	7940	7940	7940	21
507	20240426	111200	54201780	7920	7920	7920	7920	8
508	20240426	111100	54138420	7950	7950	7950	7950	0
509	20240426	111000	54138420	7950	7950	7950	7950	0
510	20240426	110900	54138420	7950	7930	7950	7930	8
511	20240426	110800	54074880	7930	7930	7930	7930	224
512	20240426	110700	52298560	7920	7920	7920	7920	0
513	20240426	110600	52298560	7920	7920	7920	7920	10
514	20240426	110500	52219360	7910	7910	7910	7910	1
515	20240426	110400	52211450	7920	7920	7920	7920	8
516	20240426	110300	52148090	7910	7910	7910	7910	8
517	20240426	110200	52084810	7910	7910	7910	7910	0
518	20240426	110100	52084810	7910	7920	7920	7910	88
519	20240426	110000	51387860	7920	7910	7920	7910	59
520	20240426	105900	50921090	7910	7920	7920	7910	10
521	20240426	105800	50841940	7920	7950	7950	7920	827
522	20240426	105700	44276960	7950	7950	7950	7950	5
523	20240426	105600	44237210	7940	7980	7980	7940	22
524	20240426	105500	44061970	7980	7980	7980	7980	53
525	20240426	105400	43639030	7980	7970	7980	7940	33
526	20240426	105300	43376240	7970	7970	7970	7970	8
527	20240426	105200	43312480	7940	7940	7940	7940	9
528	20240426	105100	43241020	7960	7960	7960	7960	0
529	20240426	105000	43241020	7960	7960	7960	7960	259
530	20240426	104900	41179380	7960	7960	7960	7960	0
531	20240426	104800	41179380	7960	7960	7960	7960	0
532	20240426	104700	41179380	7960	7960	7960	7960	13
533	20240426	104600	41075900	7960	7960	7960	7960	0
534	20240426	104500	41075900	7960	7960	7960	7960	0
535	20240426	104400	41075900	7960	7960	7960	7960	0
536	20240426	104300	41075900	7960	7960	7960	7960	6
537	20240426	104200	41028140	7940	7940	7940	7940	527
538	20240426	104100	36843760	7960	7960	7960	7960	0
539	20240426	104000	36843760	7960	7960	7960	7960	0
540	20240426	103900	36843760	7960	7960	7960	7960	0
541	20240426	103800	36843760	7960	7960	7960	7960	0
542	20240426	103700	36843760	7960	7960	7960	7960	0
543	20240426	103600	36843760	7960	7960	7960	7960	0
544	20240426	103500	36843760	7960	7940	7960	7940	7
545	20240426	103400	36788160	7940	7940	7940	7940	400
546	20240426	103300	33612160	7950	7950	7950	7950	0
547	20240426	103200	33612160	7950	7950	7950	7950	0
548	20240426	103100	33612160	7950	7950	7950	7950	0
549	20240426	103000	33612160	7950	7960	7960	7950	170
550	20240426	102900	32260560	7960	7960	7960	7960	255
551	20240426	102800	30230760	7960	7960	7960	7960	0
552	20240426	102700	30230760	7960	7960	7960	7960	0
553	20240426	102600	30230760	7960	7960	7960	7960	2
554	20240426	102500	30214840	7970	7970	7970	7970	0
555	20240426	102400	30214840	7970	7970	7970	7970	0
556	20240426	102300	30214840	7970	7970	7970	7970	1
557	20240426	102200	30206870	7960	7960	7960	7960	0
558	20240426	102100	30206870	7960	7960	7960	7960	150
559	20240426	102000	29012870	7970	7970	7970	7970	0
560	20240426	101900	29012870	7970	7970	7970	7970	0
561	20240426	101800	29012870	7970	7970	7970	7970	1
562	20240426	101700	29004900	7980	7980	7980	7980	0
563	20240426	101600	29004900	7980	7980	7980	7980	0
564	20240426	101500	29004900	7980	7980	7980	7980	0
565	20240426	101400	29004900	7980	7980	7980	7980	23
566	20240426	101300	28821360	7980	7980	7980	7980	0
567	20240426	101200	28821360	7980	7980	7980	7980	337
568	20240426	101100	26132100	7980	7980	7980	7980	0
569	20240426	101000	26132100	7980	7980	7980	7980	0
570	20240426	100900	26132100	7980	7980	7980	7980	0
571	20240426	100800	26132100	7980	7980	7980	7980	0
572	20240426	100700	26132100	7980	7980	7980	7980	0
573	20240426	100600	26132100	7980	7980	7980	7980	0
574	20240426	100500	26132100	7980	7980	7980	7980	0
575	20240426	100400	26132100	7980	7980	7980	7980	190
576	20240426	100300	24615900	7980	7980	7980	7980	0
577	20240426	100200	24615900	7980	7980	7980	7980	0
578	20240426	100100	24615900	7980	7980	7980	7980	0
579	20240426	100000	24615900	7980	7980	7980	7980	651
580	20240426	095900	19420920	7980	7980	7980	7980	0
581	20240426	095800	19420920	7980	7980	7980	7980	1
582	20240426	095700	19412940	7980	7980	7980	7980	1
583	20240426	095600	19404960	7980	7980	7980	7980	1
584	20240426	095500	19396980	7980	7980	7980	7980	0
585	20240426	095400	19396980	7980	7980	7980	7980	0
586	20240426	095300	19396980	7980	7980	7980	7980	0
587	20240426	095200	19396980	7980	7980	7980	7980	0
588	20240426	095100	19396980	7980	7980	7980	7980	0
589	20240426	095000	19396980	7980	7980	7980	7980	0
590	20240426	094900	19396980	7980	7980	7980	7980	0
591	20240426	094800	19396980	7980	7980	7980	7980	0
592	20240426	094700	19396980	7980	7980	7980	7980	22
593	20240426	094600	19221420	7960	7960	7960	7960	0
594	20240426	094500	19221420	7960	7960	7960	7960	0
595	20240426	094400	19221420	7960	7960	7960	7960	0
596	20240426	094300	19221420	7960	7960	7960	7960	0
597	20240426	094200	19221420	7960	7970	7990	7960	18
598	20240426	094100	19077950	7970	7970	7970	7970	1
599	20240426	094000	19069980	7970	7970	7970	7970	14
600	20240426	093900	18958400	7970	7970	7970	7970	116
601	20240426	093800	18033880	7980	7980	7980	7980	30
602	20240426	093700	17794480	7980	7980	7980	7980	21
603	20240426	093600	17626900	7970	7970	7970	7970	2
604	20240426	093500	17610960	7980	7980	7980	7980	0
605	20240426	093400	17610960	7980	7980	7980	7980	118
606	20240426	093300	16669320	7980	7980	7980	7980	0
607	20240426	093200	16669320	7980	7970	7980	7970	3
608	20240426	093100	16645400	7980	7970	7980	7970	109
609	20240426	093000	15776580	7970	7970	7970	7970	0
610	20240426	092900	15776580	7970	7970	7970	7970	0
611	20240426	092800	15776580	7970	7970	7970	7970	30
612	20240426	092700	15537480	7950	7950	7950	7950	0
613	20240426	092600	15537480	7950	7950	7950	7950	0
614	20240426	092500	15537480	7950	7950	7950	7950	9
615	20240426	092400	15465930	7970	7970	7970	7970	1
616	20240426	092300	15457960	7950	7950	7950	7950	0
617	20240426	092200	15457960	7950	7950	7950	7950	0
618	20240426	092100	15457960	7950	7950	7950	7950	2
619	20240426	092000	15442060	7950	7970	7970	7950	622
620	20240426	091900	10488480	7970	7960	7970	7960	847
621	20240426	091800	3745740	7960	7960	7960	7960	92
622	20240426	091700	3013420	7950	7940	7950	7940	181
623	20240426	091600	1574660	7940	7940	7940	7940	0
624	20240426	091500	1574660	7940	7940	7940	7940	0
625	20240426	091400	1574660	7940	7940	7940	7940	0
626	20240426	091300	1574660	7940	7940	7940	7940	6
627	20240426	091200	1527020	7940	7940	7940	7940	0
628	20240426	091100	1527020	7940	7940	7940	7940	1
629	20240426	091000	1519080	7920	7920	7920	7920	0
630	20240426	090900	1519080	7920	7930	7930	7920	13
631	20240426	090800	1416110	7940	7940	7940	7940	1
632	20240426	090700	1408170	7950	7950	7950	7950	0
633	20240426	090600	1408170	7950	7950	7950	7950	0
634	20240426	090500	1408170	7950	7950	7950	7950	0
635	20240426	090400	1408170	7950	7950	7950	7950	0
636	20240426	090300	1408170	7950	7950	7950	7950	0
637	20240426	090200	1408170	7950	7950	7950	7950	3
638	20240426	090100	1384320	7950	7950	7950	7950	1
639	20240426	090000	1376370	7940	7910	7940	7910	174