KissMeData/419050/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	213300	1161579850	2990	2990	2990	2990	9671
3	20240426	213200	1161579850	2990	2990	2990	2990	0
4	20240426	213100	1161579850	2990	2990	2990	2990	0
5	20240426	213000	1161579850	2990	2990	2990	2990	0
6	20240426	212900	1161579850	2990	2990	2990	2990	0
7	20240426	212800	1161579850	2990	2990	2990	2990	0
8	20240426	212700	1161579850	2990	2990	2990	2990	0
9	20240426	212600	1161579850	2990	2990	2990	2990	0
10	20240426	212500	1161579850	2990	2990	2990	2990	0
11	20240426	212400	1161579850	2990	2990	2990	2990	0
12	20240426	212300	1161579850	2990	2990	2990	2990	0
13	20240426	212200	1161579850	2990	2990	2990	2990	0
14	20240426	212100	1161579850	2990	2990	2990	2990	0
15	20240426	212000	1161579850	2990	2990	2990	2990	0
16	20240426	211900	1161579850	2990	2990	2990	2990	0
17	20240426	211800	1161579850	2990	2990	2990	2990	0
18	20240426	211700	1161579850	2990	2990	2990	2990	0
19	20240426	211600	1161579850	2990	2990	2990	2990	0
20	20240426	211500	1161579850	2990	2990	2990	2990	0
21	20240426	211400	1161579850	2990	2990	2990	2990	0
22	20240426	211300	1161579850	2990	2990	2990	2990	0
23	20240426	211200	1161579850	2990	2990	2990	2990	0
24	20240426	211100	1161579850	2990	2990	2990	2990	0
25	20240426	211000	1161579850	2990	2990	2990	2990	0
26	20240426	210900	1161579850	2990	2990	2990	2990	0
27	20240426	210800	1161579850	2990	2990	2990	2990	0
28	20240426	210700	1161579850	2990	2990	2990	2990	0
29	20240426	210600	1161579850	2990	2990	2990	2990	0
30	20240426	210500	1161579850	2990	2990	2990	2990	0
31	20240426	210400	1161579850	2990	2990	2990	2990	0
32	20240426	210300	1161579850	2990	2990	2990	2990	9671
33	20240426	210200	1161579850	2990	2990	2990	2990	0
34	20240426	210100	1161579850	2990	2990	2990	2990	0
35	20240426	210000	1161579850	2990	2990	2990	2990	0
36	20240426	205900	1161579850	2990	2990	2990	2990	0
37	20240426	205800	1161579850	2990	2990	2990	2990	0
38	20240426	205700	1161579850	2990	2990	2990	2990	0
39	20240426	205600	1161579850	2990	2990	2990	2990	0
40	20240426	205500	1161579850	2990	2990	2990	2990	0
41	20240426	205400	1161579850	2990	2990	2990	2990	0
42	20240426	205300	1161579850	2990	2990	2990	2990	0
43	20240426	205200	1161579850	2990	2990	2990	2990	0
44	20240426	205100	1161579850	2990	2990	2990	2990	0
45	20240426	205000	1161579850	2990	2990	2990	2990	0
46	20240426	204900	1161579850	2990	2990	2990	2990	0
47	20240426	204800	1161579850	2990	2990	2990	2990	0
48	20240426	204700	1161579850	2990	2990	2990	2990	0
49	20240426	204600	1161579850	2990	2990	2990	2990	0
50	20240426	204500	1161579850	2990	2990	2990	2990	0
51	20240426	204400	1161579850	2990	2990	2990	2990	0
52	20240426	204300	1161579850	2990	2990	2990	2990	0
53	20240426	204200	1161579850	2990	2990	2990	2990	0
54	20240426	204100	1161579850	2990	2990	2990	2990	0
55	20240426	204000	1161579850	2990	2990	2990	2990	0
56	20240426	203900	1161579850	2990	2990	2990	2990	0
57	20240426	203800	1161579850	2990	2990	2990	2990	0
58	20240426	203700	1161579850	2990	2990	2990	2990	0
59	20240426	203600	1161579850	2990	2990	2990	2990	0
60	20240426	203500	1161579850	2990	2990	2990	2990	0
61	20240426	203400	1161579850	2990	2990	2990	2990	0
62	20240426	203300	1161579850	2990	2990	2990	2990	9671
63	20240426	203200	1161579850	2990	2990	2990	2990	0
64	20240426	203100	1161579850	2990	2990	2990	2990	0
65	20240426	203000	1161579850	2990	2990	2990	2990	0
66	20240426	202900	1161579850	2990	2990	2990	2990	0
67	20240426	202800	1161579850	2990	2990	2990	2990	0
68	20240426	202700	1161579850	2990	2990	2990	2990	0
69	20240426	202600	1161579850	2990	2990	2990	2990	0
70	20240426	202500	1161579850	2990	2990	2990	2990	0
71	20240426	202400	1161579850	2990	2990	2990	2990	0
72	20240426	202300	1161579850	2990	2990	2990	2990	0
73	20240426	202200	1161579850	2990	2990	2990	2990	0
74	20240426	202100	1161579850	2990	2990	2990	2990	0
75	20240426	202000	1161579850	2990	2990	2990	2990	0
76	20240426	201900	1161579850	2990	2990	2990	2990	0
77	20240426	201800	1161579850	2990	2990	2990	2990	0
78	20240426	201700	1161579850	2990	2990	2990	2990	0
79	20240426	201600	1161579850	2990	2990	2990	2990	0
80	20240426	201500	1161579850	2990	2990	2990	2990	0
81	20240426	201400	1161579850	2990	2990	2990	2990	0
82	20240426	201300	1161579850	2990	2990	2990	2990	0
83	20240426	201200	1161579850	2990	2990	2990	2990	0
84	20240426	201100	1161579850	2990	2990	2990	2990	0
85	20240426	201000	1161579850	2990	2990	2990	2990	0
86	20240426	200900	1161579850	2990	2990	2990	2990	0
87	20240426	200800	1161579850	2990	2990	2990	2990	0
88	20240426	200700	1161579850	2990	2990	2990	2990	0
89	20240426	200600	1161579850	2990	2990	2990	2990	0
90	20240426	200500	1161579850	2990	2990	2990	2990	0
91	20240426	200400	1161579850	2990	2990	2990	2990	0
92	20240426	200300	1161579850	2990	2990	2990	2990	9671
93	20240426	200200	1161579850	2990	2990	2990	2990	0
94	20240426	200100	1161579850	2990	2990	2990	2990	0
95	20240426	200000	1161579850	2990	2990	2990	2990	0
96	20240426	195900	1161579850	2990	2990	2990	2990	0
97	20240426	195800	1161579850	2990	2990	2990	2990	0
98	20240426	195700	1161579850	2990	2990	2990	2990	0
99	20240426	195600	1161579850	2990	2990	2990	2990	0
100	20240426	195500	1161579850	2990	2990	2990	2990	0
101	20240426	195400	1161579850	2990	2990	2990	2990	0
102	20240426	195300	1161579850	2990	2990	2990	2990	0
103	20240426	195200	1161579850	2990	2990	2990	2990	0
104	20240426	195100	1161579850	2990	2990	2990	2990	0
105	20240426	195000	1161579850	2990	2990	2990	2990	0
106	20240426	194900	1161579850	2990	2990	2990	2990	0
107	20240426	194800	1161579850	2990	2990	2990	2990	0
108	20240426	194700	1161579850	2990	2990	2990	2990	0
109	20240426	194600	1161579850	2990	2990	2990	2990	0
110	20240426	194500	1161579850	2990	2990	2990	2990	0
111	20240426	194400	1161579850	2990	2990	2990	2990	0
112	20240426	194300	1161579850	2990	2990	2990	2990	0
113	20240426	194200	1161579850	2990	2990	2990	2990	0
114	20240426	194100	1161579850	2990	2990	2990	2990	0
115	20240426	194000	1161579850	2990	2990	2990	2990	0
116	20240426	193900	1161579850	2990	2990	2990	2990	0
117	20240426	193800	1161579850	2990	2990	2990	2990	0
118	20240426	193700	1161579850	2990	2990	2990	2990	0
119	20240426	193600	1161579850	2990	2990	2990	2990	0
120	20240426	193500	1161579850	2990	2990	2990	2990	0
121	20240426	193400	1161579850	2990	2990	2990	2990	0
122	20240426	193300	1161579850	2990	2990	2990	2990	9671
123	20240426	193200	1161579850	2990	2990	2990	2990	0
124	20240426	193100	1161579850	2990	2990	2990	2990	0
125	20240426	193000	1161579850	2990	2990	2990	2990	0
126	20240426	192900	1161579850	2990	2990	2990	2990	0
127	20240426	192800	1161579850	2990	2990	2990	2990	0
128	20240426	192700	1161579850	2990	2990	2990	2990	0
129	20240426	192600	1161579850	2990	2990	2990	2990	0
130	20240426	192500	1161579850	2990	2990	2990	2990	0
131	20240426	192400	1161579850	2990	2990	2990	2990	0
132	20240426	192300	1161579850	2990	2990	2990	2990	0
133	20240426	192200	1161579850	2990	2990	2990	2990	0
134	20240426	192100	1161579850	2990	2990	2990	2990	0
135	20240426	192000	1161579850	2990	2990	2990	2990	0
136	20240426	191900	1161579850	2990	2990	2990	2990	0
137	20240426	191800	1161579850	2990	2990	2990	2990	0
138	20240426	191700	1161579850	2990	2990	2990	2990	0
139	20240426	191600	1161579850	2990	2990	2990	2990	0
140	20240426	191500	1161579850	2990	2990	2990	2990	0
141	20240426	191400	1161579850	2990	2990	2990	2990	0
142	20240426	191300	1161579850	2990	2990	2990	2990	0
143	20240426	191200	1161579850	2990	2990	2990	2990	0
144	20240426	191100	1161579850	2990	2990	2990	2990	0
145	20240426	191000	1161579850	2990	2990	2990	2990	0
146	20240426	190900	1161579850	2990	2990	2990	2990	0
147	20240426	190800	1161579850	2990	2990	2990	2990	0
148	20240426	190700	1161579850	2990	2990	2990	2990	0
149	20240426	190600	1161579850	2990	2990	2990	2990	0
150	20240426	190500	1161579850	2990	2990	2990	2990	0
151	20240426	190400	1161579850	2990	2990	2990	2990	0
152	20240426	190300	1161579850	2990	2990	2990	2990	9671
153	20240426	190200	1161579850	2990	2990	2990	2990	0
154	20240426	190100	1161579850	2990	2990	2990	2990	0
155	20240426	190000	1161579850	2990	2990	2990	2990	0
156	20240426	185900	1161579850	2990	2990	2990	2990	0
157	20240426	185800	1161579850	2990	2990	2990	2990	0
158	20240426	185700	1161579850	2990	2990	2990	2990	0
159	20240426	185600	1161579850	2990	2990	2990	2990	0
160	20240426	185500	1161579850	2990	2990	2990	2990	0
161	20240426	185400	1161579850	2990	2990	2990	2990	0
162	20240426	185300	1161579850	2990	2990	2990	2990	0
163	20240426	185200	1161579850	2990	2990	2990	2990	0
164	20240426	185100	1161579850	2990	2990	2990	2990	0
165	20240426	185000	1161579850	2990	2990	2990	2990	0
166	20240426	184900	1161579850	2990	2990	2990	2990	0
167	20240426	184800	1161579850	2990	2990	2990	2990	0
168	20240426	184700	1161579850	2990	2990	2990	2990	0
169	20240426	184600	1161579850	2990	2990	2990	2990	0
170	20240426	184500	1161579850	2990	2990	2990	2990	0
171	20240426	184400	1161579850	2990	2990	2990	2990	0
172	20240426	184300	1161579850	2990	2990	2990	2990	0
173	20240426	184200	1161579850	2990	2990	2990	2990	0
174	20240426	184100	1161579850	2990	2990	2990	2990	0
175	20240426	184000	1161579850	2990	2990	2990	2990	0
176	20240426	183900	1161579850	2990	2990	2990	2990	0
177	20240426	183800	1161579850	2990	2990	2990	2990	0
178	20240426	183700	1161579850	2990	2990	2990	2990	0
179	20240426	183600	1161579850	2990	2990	2990	2990	0
180	20240426	183500	1161579850	2990	2990	2990	2990	0
181	20240426	183400	1161579850	2990	2990	2990	2990	0
182	20240426	183300	1161579850	2990	2990	2990	2990	9671
183	20240426	183200	1161579850	2990	2990	2990	2990	0
184	20240426	183100	1161579850	2990	2990	2990	2990	0
185	20240426	183000	1161579850	2990	2990	2990	2990	0
186	20240426	182900	1161579850	2990	2990	2990	2990	0
187	20240426	182800	1161579850	2990	2990	2990	2990	0
188	20240426	182700	1161579850	2990	2990	2990	2990	0
189	20240426	182600	1161579850	2990	2990	2990	2990	0
190	20240426	182500	1161579850	2990	2990	2990	2990	0
191	20240426	182400	1161579850	2990	2990	2990	2990	0
192	20240426	182300	1161579850	2990	2990	2990	2990	0
193	20240426	182200	1161579850	2990	2990	2990	2990	0
194	20240426	182100	1161579850	2990	2990	2990	2990	0
195	20240426	182000	1161579850	2990	2990	2990	2990	0
196	20240426	181900	1161579850	2990	2990	2990	2990	0
197	20240426	181800	1161579850	2990	2990	2990	2990	0
198	20240426	181700	1161579850	2990	2990	2990	2990	0
199	20240426	181600	1161579850	2990	2990	2990	2990	0
200	20240426	181500	1161579850	2990	2990	2990	2990	0
201	20240426	181400	1161579850	2990	2990	2990	2990	0
202	20240426	181300	1161579850	2990	2990	2990	2990	0
203	20240426	181200	1161579850	2990	2990	2990	2990	0
204	20240426	181100	1161579850	2990	2990	2990	2990	0
205	20240426	181000	1161579850	2990	2990	2990	2990	0
206	20240426	180900	1161579850	2990	2990	2990	2990	0
207	20240426	180800	1161579850	2990	2990	2990	2990	0
208	20240426	180700	1161579850	2990	2990	2990	2990	0
209	20240426	180600	1161579850	2990	2990	2990	2990	0
210	20240426	180500	1161579850	2990	2990	2990	2990	0
211	20240426	180400	1161579850	2990	2990	2990	2990	0
212	20240426	180300	1161579850	2990	2990	2990	2990	9671
213	20240426	180200	1161579850	2990	2990	2990	2990	0
214	20240426	180100	1161579850	2990	2990	2990	2990	0
215	20240426	180000	1161579850	2990	2990	2990	2990	0
216	20240426	175900	1161579850	2990	2990	2990	2990	0
217	20240426	175800	1161579850	2990	2990	2990	2990	0
218	20240426	175700	1161579850	2990	2990	2990	2990	0
219	20240426	175600	1161579850	2990	2990	2990	2990	0
220	20240426	175500	1161579850	2990	2990	2990	2990	0
221	20240426	175400	1161579850	2990	2990	2990	2990	0
222	20240426	175300	1161579850	2990	2990	2990	2990	0
223	20240426	175200	1161579850	2990	2990	2990	2990	0
224	20240426	175100	1161579850	2990	2990	2990	2990	0
225	20240426	175000	1161579850	2990	2990	2990	2990	0
226	20240426	174900	1161579850	2990	2990	2990	2990	0
227	20240426	174800	1161579850	2990	2990	2990	2990	0
228	20240426	174700	1161579850	2990	2990	2990	2990	0
229	20240426	174600	1161579850	2990	2990	2990	2990	0
230	20240426	174500	1161579850	2990	2990	2990	2990	0
231	20240426	174400	1161579850	2990	2990	2990	2990	0
232	20240426	174300	1161579850	2990	2990	2990	2990	0
233	20240426	174200	1161579850	2990	2990	2990	2990	0
234	20240426	174100	1161579850	2990	2990	2990	2990	0
235	20240426	174000	1161579850	2990	2990	2990	2990	0
236	20240426	173900	1161579850	2990	2990	2990	2990	0
237	20240426	173800	1161579850	2990	2990	2990	2990	0
238	20240426	173700	1161579850	2990	2990	2990	2990	0
239	20240426	173600	1161579850	2990	2990	2990	2990	0
240	20240426	173500	1161579850	2990	2990	2990	2990	0
241	20240426	173400	1161579850	2990	2990	2990	2990	0
242	20240426	173300	1161579850	2990	2990	2990	2990	9671
243	20240426	173200	1161579850	2990	2990	2990	2990	0
244	20240426	173100	1161579850	2990	2990	2990	2990	0
245	20240426	173000	1161579850	2990	2990	2990	2990	0
246	20240426	172900	1161579850	2990	2990	2990	2990	0
247	20240426	172800	1161579850	2990	2990	2990	2990	0
248	20240426	172700	1161579850	2990	2990	2990	2990	0
249	20240426	172600	1161579850	2990	2990	2990	2990	0
250	20240426	172500	1161579850	2990	2990	2990	2990	0
251	20240426	172400	1161579850	2990	2990	2990	2990	0
252	20240426	172300	1161579850	2990	2990	2990	2990	0
253	20240426	172200	1161579850	2990	2990	2990	2990	0
254	20240426	172100	1161579850	2990	2990	2990	2990	0
255	20240426	172000	1161579850	2990	2990	2990	2990	0
256	20240426	171900	1161579850	2990	2990	2990	2990	0
257	20240426	171800	1161579850	2990	2990	2990	2990	0
258	20240426	171700	1161579850	2990	2990	2990	2990	0
259	20240426	171600	1161579850	2990	2990	2990	2990	0
260	20240426	171500	1161579850	2990	2990	2990	2990	0
261	20240426	171400	1161579850	2990	2990	2990	2990	0
262	20240426	171300	1161579850	2990	2990	2990	2990	0
263	20240426	171200	1161579850	2990	2990	2990	2990	0
264	20240426	171100	1161579850	2990	2990	2990	2990	0
265	20240426	171000	1161579850	2990	2990	2990	2990	0
266	20240426	170900	1161579850	2990	2990	2990	2990	0
267	20240426	170800	1161579850	2990	2990	2990	2990	0
268	20240426	170700	1161579850	2990	2990	2990	2990	0
269	20240426	170600	1161579850	2990	2990	2990	2990	0
270	20240426	170500	1161579850	2990	2990	2990	2990	0
271	20240426	170400	1161579850	2990	2990	2990	2990	0
272	20240426	170300	1161579850	2990	2990	2990	2990	9671
273	20240426	170200	1161579850	2990	2990	2990	2990	0
274	20240426	170100	1161579850	2990	2990	2990	2990	0
275	20240426	170000	1161579850	2990	2990	2990	2990	0
276	20240426	165900	1161579850	2990	2990	2990	2990	0
277	20240426	165800	1161579850	2990	2990	2990	2990	0
278	20240426	165700	1161579850	2990	2990	2990	2990	0
279	20240426	165600	1161579850	2990	2990	2990	2990	0
280	20240426	165500	1161579850	2990	2990	2990	2990	0
281	20240426	165400	1161579850	2990	2990	2990	2990	0
282	20240426	165300	1161579850	2990	2990	2990	2990	0
283	20240426	165200	1161579850	2990	2990	2990	2990	0
284	20240426	165100	1161579850	2990	2990	2990	2990	0
285	20240426	165000	1161579850	2990	2990	2990	2990	0
286	20240426	164900	1161579850	2990	2990	2990	2990	0
287	20240426	164800	1161579850	2990	2990	2990	2990	0
288	20240426	164700	1161579850	2990	2990	2990	2990	0
289	20240426	164600	1161579850	2990	2990	2990	2990	0
290	20240426	164500	1161579850	2990	2990	2990	2990	0
291	20240426	164400	1161579850	2990	2990	2990	2990	0
292	20240426	164300	1161579850	2990	2990	2990	2990	0
293	20240426	164200	1161579850	2990	2990	2990	2990	0
294	20240426	164100	1161579850	2990	2990	2990	2990	0
295	20240426	164000	1161579850	2990	2990	2990	2990	0
296	20240426	163900	1161579850	2990	2990	2990	2990	0
297	20240426	163800	1161579850	2990	2990	2990	2990	0
298	20240426	163700	1161579850	2990	2990	2990	2990	0
299	20240426	163600	1161579850	2990	2990	2990	2990	0
300	20240426	163500	1161579850	2990	2990	2990	2990	0
301	20240426	163400	1161579850	2990	2990	2990	2990	0
302	20240426	163300	1161579850	2990	2990	2990	2990	9671
303	20240426	163200	1161579850	2990	2990	2990	2990	0
304	20240426	163100	1161579850	2990	2990	2990	2990	0
305	20240426	163000	1161579850	2990	2990	2990	2990	0
306	20240426	162900	1161579850	2990	2990	2990	2990	0
307	20240426	162800	1161579850	2990	2990	2990	2990	0
308	20240426	162700	1161579850	2990	2990	2990	2990	0
309	20240426	162600	1161579850	2990	2990	2990	2990	0
310	20240426	162500	1161579850	2990	2990	2990	2990	0
311	20240426	162400	1161579850	2990	2990	2990	2990	0
312	20240426	162300	1161579850	2990	2990	2990	2990	0
313	20240426	162200	1161579850	2990	2990	2990	2990	0
314	20240426	162100	1161579850	2990	2990	2990	2990	0
315	20240426	162000	1161579850	2990	2990	2990	2990	0
316	20240426	161900	1161579850	2990	2990	2990	2990	0
317	20240426	161800	1161579850	2990	2990	2990	2990	0
318	20240426	161700	1161579850	2990	2990	2990	2990	0
319	20240426	161600	1161579850	2990	2990	2990	2990	0
320	20240426	161500	1161579850	2990	2990	2990	2990	0
321	20240426	161400	1161579850	2990	2990	2990	2990	0
322	20240426	161300	1161579850	2990	2990	2990	2990	0
323	20240426	161200	1161579850	2990	2990	2990	2990	0
324	20240426	161100	1161579850	2990	2990	2990	2990	0
325	20240426	161000	1161579850	2990	2990	2990	2990	0
326	20240426	160900	1161579850	2990	2990	2990	2990	0
327	20240426	160800	1161579850	2990	2990	2990	2990	0
328	20240426	160700	1161579850	2990	2990	2990	2990	0
329	20240426	160600	1161579850	2990	2990	2990	2990	0
330	20240426	160500	1161579850	2990	2990	2990	2990	0
331	20240426	160400	1161579850	2990	2990	2990	2990	0
332	20240426	160300	1161579850	2990	2990	2990	2990	9671
333	20240426	160200	1161579850	2990	2990	2990	2990	0
334	20240426	160100	1161579850	2990	2990	2990	2990	0
335	20240426	160000	1161579850	2990	2990	2990	2990	0
336	20240426	155900	1161579850	2990	2990	2990	2990	0
337	20240426	155800	1161579850	2990	2990	2990	2990	0
338	20240426	155700	1161579850	2990	2990	2990	2990	0
339	20240426	155600	1161579850	2990	2990	2990	2990	0
340	20240426	155500	1161579850	2990	2990	2990	2990	0
341	20240426	155400	1161579850	2990	2990	2990	2990	0
342	20240426	155300	1161579850	2990	2990	2990	2990	0
343	20240426	155200	1161579850	2990	2990	2990	2990	0
344	20240426	155100	1161579850	2990	2990	2990	2990	0
345	20240426	155000	1161579850	2990	2990	2990	2990	0
346	20240426	154900	1161579850	2990	2990	2990	2990	0
347	20240426	154800	1161579850	2990	2990	2990	2990	0
348	20240426	154700	1161579850	2990	2990	2990	2990	0
349	20240426	154600	1161579850	2990	2990	2990	2990	0
350	20240426	154500	1161579850	2990	2990	2990	2990	0
351	20240426	154400	1161579850	2990	2990	2990	2990	0
352	20240426	154300	1161579850	2990	2990	2990	2990	0
353	20240426	154200	1161579850	2990	2990	2990	2990	0
354	20240426	154100	1161579850	2990	2990	2990	2990	0
355	20240426	154000	1161579850	2990	2990	2990	2990	0
356	20240426	153900	1161579850	2990	2990	2990	2990	0
357	20240426	153800	1161579850	2990	2990	2990	2990	0
358	20240426	153700	1161579850	2990	2990	2990	2990	0
359	20240426	153600	1161579850	2990	2990	2990	2990	0
360	20240426	153500	1161579850	2990	2990	2990	2990	0
361	20240426	153400	1161579850	2990	2990	2990	2990	0
362	20240426	153300	1161579850	2990	2990	2990	2990	9671
363	20240426	153200	1161579850	2990	2990	2990	2990	0
364	20240426	153100	1161579850	2990	2990	2990	2990	0
365	20240426	153000	1161579850	2990	2990	2990	2990	9671
366	20240426	152900	1132663560	3010	3010	3010	3010	0
367	20240426	152800	1132663560	3010	3010	3010	3010	0
368	20240426	152700	1132663560	3010	3010	3010	3010	0
369	20240426	152600	1132663560	3010	3010	3010	3010	0
370	20240426	152500	1132663560	3010	3010	3010	3010	0
371	20240426	152400	1132663560	3010	3010	3010	3010	0
372	20240426	152300	1132663560	3010	3010	3010	3010	0
373	20240426	152200	1132663560	3010	3010	3010	3010	0
374	20240426	152100	1132663560	3010	3010	3010	3010	0
375	20240426	152000	1132663560	3010	3010	3010	3010	0
376	20240426	151900	1132663560	3010	3010	3010	3010	600
377	20240426	151800	1130857560	3010	3005	3010	3005	1492
378	20240426	151700	1126369340	3010	3005	3010	3005	1085
379	20240426	151600	1123108910	3005	3005	3005	3005	9
380	20240426	151500	1123081865	3000	3000	3000	3000	711
381	20240426	151400	1120948865	3000	3000	3005	3000	2295
382	20240426	151300	1114063615	3000	3000	3005	3000	2721
383	20240426	151200	1105900115	3000	3000	3000	2990	2245
384	20240426	151100	1099177555	3000	3000	3005	3000	580
385	20240426	151000	1097437375	3000	3005	3005	3000	1242
386	20240426	150900	1093706375	3000	3000	3005	3000	7741
387	20240426	150800	1070483370	3000	2995	3000	2995	8084
388	20240426	150700	1046234260	2995	2990	2995	2990	1792
389	20240426	150600	1040867435	2990	2985	2990	2985	117
390	20240426	150500	1040517610	2990	2990	2990	2985	326
391	20240426	150400	1039543795	2990	2990	2990	2990	543
392	20240426	150300	1037920225	2990	2990	2990	2990	1584
393	20240426	150200	1033184065	2990	2995	2995	2990	954
394	20240426	150100	1030331355	2995	2990	2995	2990	2443
395	20240426	150000	1023026635	2990	2990	3000	2990	6166
396	20240426	145900	1004584815	2990	2995	2995	2990	171
397	20240426	145800	1004073520	2995	2995	2995	2990	1393
398	20240426	145700	999901635	3000	3000	3000	3000	0
399	20240426	145600	999901635	3000	3000	3000	3000	97
400	20240426	145500	999610635	3000	3000	3000	3000	20
401	20240426	145400	999550635	3000	3000	3000	3000	20
402	20240426	145300	999490635	3000	3000	3000	3000	100
403	20240426	145200	999190635	3000	2995	3000	2995	2
404	20240426	145100	999184640	3005	3005	3005	3005	0
405	20240426	145000	999184640	3005	3005	3005	3005	0
406	20240426	144900	999184640	3005	3005	3005	3005	0
407	20240426	144800	999184640	3005	3005	3005	3005	0
408	20240426	144700	999184640	3005	3005	3005	3005	0
409	20240426	144600	999184640	3005	3000	3005	2990	436
410	20240426	144500	997877420	3000	2990	3005	2990	91
411	20240426	144400	997604815	2990	3000	3005	2990	7733
412	20240426	144300	974475380	3005	2990	3005	2990	4699
413	20240426	144200	960419770	2995	2995	2995	2995	291
414	20240426	144100	959548225	2995	2995	2995	2995	241
415	20240426	144000	958826430	2995	3000	3000	2995	1231
416	20240426	143900	955138940	2995	3000	3000	2995	1815
417	20240426	143800	949703000	3000	3000	3000	3000	50
418	20240426	143700	949553000	3000	3000	3000	3000	0
419	20240426	143600	949553000	3000	3000	3000	3000	1020
420	20240426	143500	946493000	3000	3000	3000	3000	33
421	20240426	143400	946394000	3000	3000	3000	3000	0
422	20240426	143300	946394000	3000	3000	3000	3000	0
423	20240426	143200	946394000	3000	3000	3000	3000	2008
424	20240426	143100	940370000	3000	3000	3000	3000	4093
425	20240426	143000	928091000	3000	2995	3000	2995	467
426	20240426	142900	926690250	3000	3000	3000	3000	9
427	20240426	142800	926663250	3000	3000	3000	3000	1
428	20240426	142700	926660250	2995	2995	2995	2995	1500
429	20240426	142600	922167750	3000	3000	3000	3000	100
430	20240426	142500	921867750	3000	3000	3000	3000	0
431	20240426	142400	921867750	3000	3000	3000	3000	25
432	20240426	142300	921792750	3000	3000	3000	3000	0
433	20240426	142200	921792750	3000	3000	3000	3000	100
434	20240426	142100	921492750	3000	3000	3000	3000	0
435	20240426	142000	921492750	3000	3000	3000	3000	36
436	20240426	141900	921384750	3000	3000	3000	3000	0
437	20240426	141800	921384750	3000	3000	3000	2995	2667
438	20240426	141700	913388750	3000	2995	3000	2995	163
439	20240426	141600	912899760	3000	2995	3000	2995	6
440	20240426	141500	912881785	3000	3000	3000	3000	1
441	20240426	141400	912878785	2995	2995	2995	2995	260
442	20240426	141300	912100085	2995	2995	2995	2995	927
443	20240426	141200	909323720	3000	3000	3000	3000	29
444	20240426	141100	909236720	3000	2995	3000	2995	229
445	20240426	141000	908550860	2995	2995	2995	2995	0
446	20240426	140900	908550860	2995	2995	2995	2995	0
447	20240426	140800	908550860	2995	2995	2995	2995	676
448	20240426	140700	906526240	3000	3000	3000	2995	5
449	20240426	140600	906511255	2995	2990	2995	2990	29
450	20240426	140500	906424405	2995	2990	2995	2990	104
451	20240426	140400	906113425	2995	2995	2995	2990	3674
452	20240426	140300	895126825	2995	2995	2995	2995	500
453	20240426	140200	893629325	2995	2995	2995	2995	500
454	20240426	140100	892131825	3000	2995	3000	2995	310
455	20240426	140000	891203360	3000	3000	3000	3000	50
456	20240426	135900	891053360	3000	3000	3000	3000	0
457	20240426	135800	891053360	3000	2995	3000	2995	1001
458	20240426	135700	888055360	3000	3000	3000	3000	10
459	20240426	135600	888025360	3000	3000	3000	3000	300
460	20240426	135500	887125360	3000	3000	3000	3000	0
461	20240426	135400	887125360	3000	3000	3000	3000	0
462	20240426	135300	887125360	3000	2995	3000	2990	51
463	20240426	135200	886972850	2990	3000	3000	2990	4463
464	20240426	135100	873613220	2995	2995	2995	2995	523
465	20240426	135000	872046835	3000	3000	3000	3000	150
466	20240426	134900	871596835	3005	3005	3005	3005	0
467	20240426	134800	871596835	3005	2995	3005	2995	1717
468	20240426	134700	866454400	3005	3005	3005	3005	4
469	20240426	134600	866442380	3005	3000	3005	2995	162
470	20240426	134500	865957045	3005	3005	3005	3005	0
471	20240426	134400	865957045	3005	3000	3005	3000	37
472	20240426	134300	865846040	3005	3005	3005	3005	1
473	20240426	134200	865843035	3000	3000	3000	3000	0
474	20240426	134100	865843035	3000	3000	3000	3000	0
475	20240426	134000	865843035	3000	3000	3000	3000	527
476	20240426	133900	864262035	3005	3005	3005	3005	0
477	20240426	133800	864262035	3005	3005	3005	3005	0
478	20240426	133700	864262035	3005	2995	3005	2995	13
479	20240426	133600	864223050	3000	3000	3000	3000	267
480	20240426	133500	863422050	3005	3000	3005	3000	51
481	20240426	133400	863269045	3005	3000	3005	3000	3001
482	20240426	133300	854266040	3000	3000	3000	3000	418
483	20240426	133200	853012040	3000	3000	3000	2995	107
484	20240426	133100	852691290	3000	3000	3000	3000	138
485	20240426	133000	852277290	3005	3005	3005	3005	0
486	20240426	132900	852277290	3005	3005	3005	2995	12
487	20240426	132800	852241330	2990	2990	2990	2990	0
488	20240426	132700	852241330	2990	2990	3005	2990	409
489	20240426	132600	851018405	3005	2990	3005	2990	10957
490	20240426	132500	818255895	2990	3005	3005	2990	2853
491	20240426	132400	809712635	3000	3000	3000	3000	4106
492	20240426	132300	797394635	3000	3000	3000	3000	0
493	20240426	132200	797394635	3000	3005	3010	3000	3587
494	20240426	132100	786630695	3005	3015	3015	3005	2387
495	20240426	132000	779454450	3015	3015	3015	3015	108
496	20240426	131900	779128830	3015	3015	3015	3015	0
497	20240426	131800	779128830	3015	3015	3015	3015	0
498	20240426	131700	779128830	3015	3015	3015	3015	0
499	20240426	131600	779128830	3015	3010	3015	3010	11
500	20240426	131500	779095715	3010	3010	3010	3010	0
501	20240426	131400	779095715	3010	3010	3010	3010	0
502	20240426	131300	779095715	3010	3010	3010	3010	0
503	20240426	131200	779095715	3010	3010	3010	3010	0
504	20240426	131100	779095715	3010	3015	3015	3010	2
505	20240426	131000	779089690	3005	3010	3010	3005	6468
506	20240426	130900	759644400	3010	3010	3010	3010	365
507	20240426	130800	758545750	3010	3010	3010	3010	1046
508	20240426	130700	755397290	3015	3015	3015	3015	3011
509	20240426	130600	746319125	3010	3010	3010	3010	0
510	20240426	130500	746319125	3010	3015	3015	3010	6
511	20240426	130400	746301040	3015	3015	3015	3015	3
512	20240426	130300	746291995	3010	3010	3010	3010	0
513	20240426	130200	746291995	3010	3010	3015	3010	406
514	20240426	130100	745069920	3015	3015	3015	3015	0
515	20240426	130000	745069920	3015	3010	3015	3010	11
516	20240426	125900	745036805	3015	3010	3015	3010	11
517	20240426	125800	745003690	3010	3010	3010	3010	0
518	20240426	125700	745003690	3010	3010	3010	3010	203
519	20240426	125600	744392660	3015	3010	3015	3005	2001
520	20240426	125500	738379175	3010	3010	3010	3010	2388
521	20240426	125400	731191295	3010	3010	3010	3010	2100
522	20240426	125300	724870295	3010	3010	3010	3010	0
523	20240426	125200	724870295	3010	3010	3010	3005	994
524	20240426	125100	721878575	3015	3015	3015	3015	1
525	20240426	125000	721875560	3010	3010	3010	3010	0
526	20240426	124900	721875560	3010	3010	3010	3010	5792
527	20240426	124800	704441640	3015	3015	3015	3015	1473
528	20240426	124700	700000545	3015	3015	3015	3015	100
529	20240426	124600	699699045	3015	3015	3015	3015	0
530	20240426	124500	699699045	3015	3015	3015	3010	506
531	20240426	124400	698173620	3010	3010	3010	3010	5512
532	20240426	124300	681582500	3010	3010	3010	3010	0
533	20240426	124200	681582500	3010	3010	3010	3010	20
534	20240426	124100	681522300	3010	3010	3010	3010	151
535	20240426	124000	681067790	3010	3010	3010	3010	20
536	20240426	123900	681007590	3010	3010	3010	3005	114
537	20240426	123800	680664470	3010	3010	3010	3010	350
538	20240426	123700	679610970	3010	3010	3010	3010	350
539	20240426	123600	678557470	3010	3010	3010	3010	0
540	20240426	123500	678557470	3010	3010	3010	3010	0
541	20240426	123400	678557470	3010	3005	3010	3005	43
542	20240426	123300	678428045	3010	3005	3010	3005	241
543	20240426	123200	677703590	3005	3005	3005	3005	1
544	20240426	123100	677700585	3010	3010	3010	3010	1
545	20240426	123000	677697575	3005	3010	3010	3005	166
546	20240426	122900	677198495	3010	3010	3010	3010	0
547	20240426	122800	677198495	3010	3010	3010	3010	0
548	20240426	122700	677198495	3010	3010	3010	3010	501
549	20240426	122600	675690485	3005	3010	3010	3005	21
550	20240426	122500	675627370	3010	3005	3010	3005	3
551	20240426	122400	675618350	3010	3010	3010	3010	1
552	20240426	122300	675615340	3005	3005	3005	3005	500
553	20240426	122200	674112840	3005	3005	3005	3005	5
554	20240426	122100	674097815	3010	3010	3010	3010	0
555	20240426	122000	674097815	3010	3010	3010	3005	716
556	20240426	121900	671945120	3010	3015	3015	3010	778
557	20240426	121800	669602485	3015	3015	3015	3015	1
558	20240426	121700	669599470	3015	3015	3015	3015	200
559	20240426	121600	668996470	3015	3010	3015	3010	518
560	20240426	121500	667437280	3015	3015	3015	3015	0
561	20240426	121400	667437280	3015	3015	3015	3015	1
562	20240426	121300	667434265	3010	3010	3010	3010	0
563	20240426	121200	667434265	3010	3010	3015	3010	48
564	20240426	121100	667289780	3015	3015	3015	3015	1
565	20240426	121000	667286765	3015	3010	3015	3010	151
566	20240426	120900	666832250	3015	3015	3015	3015	0
567	20240426	120800	666832250	3015	3015	3015	3015	1
568	20240426	120700	666829235	3005	3015	3015	3005	5
569	20240426	120600	666814195	3010	3010	3010	3010	2100
570	20240426	120500	660493195	3010	3010	3010	3010	3
571	20240426	120400	660484165	3010	3010	3010	3010	0
572	20240426	120300	660484165	3010	3015	3015	3010	364
573	20240426	120200	659388510	3015	3015	3015	3015	3
574	20240426	120100	659379465	3005	3005	3005	3005	0
575	20240426	120000	659379465	3005	3005	3005	3005	455
576	20240426	115900	658012190	3005	3005	3005	3005	67
577	20240426	115800	657810855	3005	3005	3005	3005	61
578	20240426	115700	657627550	3000	3000	3000	3000	6
579	20240426	115600	657609550	3000	3000	3000	3000	0
580	20240426	115500	657609550	3000	3005	3005	3000	2308
581	20240426	115400	650685375	3005	3005	3005	3005	84
582	20240426	115300	650432955	3005	3005	3005	3005	261
583	20240426	115200	649648650	3005	3005	3005	3005	0
584	20240426	115100	649648650	3005	3005	3005	3005	310
585	20240426	115000	648717100	3005	3005	3005	3005	30
586	20240426	114900	648626950	3005	3005	3005	3005	10
587	20240426	114800	648596900	3005	3005	3005	3005	28
588	20240426	114700	648512760	3005	3005	3005	3005	1
589	20240426	114600	648509755	3005	3005	3005	3005	47
590	20240426	114500	648368520	3005	3005	3005	3005	1173
591	20240426	114400	644843655	3005	3005	3005	3005	2065
592	20240426	114300	638638330	3005	3005	3005	3005	500
593	20240426	114200	637135830	3015	3005	3015	3005	1001
594	20240426	114100	634127815	3015	3015	3015	3015	0
595	20240426	114000	634127815	3015	3015	3015	3015	1
596	20240426	113900	634124800	3010	3010	3010	3010	0
597	20240426	113800	634124800	3010	3010	3010	3010	100
598	20240426	113700	633823800	3015	3015	3015	3015	25
599	20240426	113600	633748425	3015	3005	3015	3005	24
600	20240426	113500	633676125	3010	3005	3010	3005	324
601	20240426	113400	632702300	3005	3000	3005	3000	53
602	20240426	113300	632543085	3005	3005	3005	3005	701
603	20240426	113200	630436580	3005	3005	3005	3005	1
604	20240426	113100	630433575	3000	3005	3005	3000	814
605	20240426	113000	627991570	3005	3010	3010	3005	691
606	20240426	112900	625911750	3005	3005	3005	3005	228
607	20240426	112800	625226610	3005	3005	3005	3005	108
608	20240426	112700	624902070	3005	3005	3005	3000	20
609	20240426	112600	624841995	3005	3005	3005	3005	17
610	20240426	112500	624790910	3000	3000	3000	3000	8
611	20240426	112400	624766910	3000	3000	3000	3000	388
612	20240426	112300	623602910	3000	3000	3000	3000	0
613	20240426	112200	623602910	3000	3000	3000	3000	0
614	20240426	112100	623602910	3000	3000	3000	3000	190
615	20240426	112000	623032910	3000	2990	3000	2990	643
616	20240426	111900	621104410	2990	3000	3000	2990	687
617	20240426	111800	619049270	3000	2990	3000	2990	2460
618	20240426	111700	611693840	3000	3000	3000	3000	333
619	20240426	111600	610694840	3000	3000	3000	2990	4012
620	20240426	111500	598693300	2995	3000	3000	2995	1281
621	20240426	111400	594851695	2995	2995	3000	2995	1673
622	20240426	111300	589841050	2995	2990	2995	2990	3136
623	20240426	111200	580448910	2995	2990	2995	2990	1817
624	20240426	111100	575016065	2995	2995	2995	2990	6508
625	20240426	111000	555556945	2995	2995	2995	2995	154
626	20240426	110900	555095715	2995	2995	3000	2995	1126
627	20240426	110800	551723340	3005	2995	3005	2995	4
628	20240426	110700	551711340	3005	3005	3005	3005	0
629	20240426	110600	551711340	3005	3000	3005	2995	1048
630	20240426	110500	548569740	3005	3000	3005	2995	2704
631	20240426	110400	540470230	3005	3000	3005	3000	3
632	20240426	110300	540461225	3000	3000	3005	2995	3419
633	20240426	110200	530212615	3005	3005	3005	3005	20
634	20240426	110100	530152515	3005	3005	3005	3005	2
635	20240426	110000	530146505	3010	3000	3010	3000	1501
636	20240426	105900	525643495	3010	3010	3010	3000	832
637	20240426	105800	523147475	3000	3000	3010	3000	12512
638	20240426	105700	485611465	3010	3010	3010	3010	0
639	20240426	105600	485611465	3010	3010	3010	3000	199
640	20240426	105500	485013820	3005	3005	3005	3005	25
641	20240426	105400	484938695	3015	3015	3015	3005	1765
642	20240426	105300	479634850	3005	3005	3005	3005	20
643	20240426	105200	479574750	3015	3015	3015	3015	1
644	20240426	105100	479571735	3005	3015	3015	3005	2043
645	20240426	105000	473431180	3015	3010	3015	3010	928
646	20240426	104900	470637895	3010	3010	3015	3010	19
647	20240426	104800	470580700	3015	3015	3015	3015	214
648	20240426	104700	469935490	3015	3015	3015	3015	0
649	20240426	104600	469935490	3015	3015	3015	3015	0
650	20240426	104500	469935490	3015	3005	3015	3005	33
651	20240426	104400	469836315	3015	3015	3015	3015	0
652	20240426	104300	469836315	3015	3010	3015	3010	333
653	20240426	104200	468833980	3020	3020	3020	3020	0
654	20240426	104100	468833980	3020	3020	3020	3020	1
655	20240426	104000	468830960	3005	3020	3020	3005	3353
656	20240426	103900	458738885	3020	3020	3020	3020	6
657	20240426	103800	458720765	3020	3020	3020	3020	20
658	20240426	103700	458660365	3020	3015	3020	3015	101
659	20240426	103600	458355845	3025	3025	3025	3025	3306
660	20240426	103500	448355195	3010	3015	3025	3010	1358
661	20240426	103400	444260895	3025	3020	3025	3020	1100
662	20240426	103300	440938890	3020	3020	3020	3020	9
663	20240426	103200	440911710	3030	3030	3030	3030	1
664	20240426	103100	440908680	3015	3015	3015	3015	6
665	20240426	103000	440890590	3030	3015	3030	3015	2
666	20240426	102900	440884545	3015	3020	3020	3015	249
667	20240426	102800	440133805	3030	3030	3030	3030	0
668	20240426	102700	440133805	3030	3030	3035	3025	619
669	20240426	102600	438258560	3030	3030	3030	3030	1106
670	20240426	102500	434907380	3030	3020	3030	3020	4149
671	20240426	102400	422351220	3020	3005	3020	3005	6798
672	20240426	102300	401855465	3005	3005	3005	3005	334
673	20240426	102200	400851795	3005	3010	3010	3005	2436
674	20240426	102100	393526085	3010	3010	3010	3010	100
675	20240426	102000	393225085	3020	3010	3020	3010	845
676	20240426	101900	390681245	3010	3010	3010	3010	564
677	20240426	101800	388983605	3005	3005	3005	3005	0
678	20240426	101700	388983605	3005	3005	3005	3005	0
679	20240426	101600	388983605	3005	3000	3005	3000	736
680	20240426	101500	386771930	3005	3005	3005	3005	549
681	20240426	101400	385122185	3000	3010	3010	3000	4124
682	20240426	101300	372729585	3010	3010	3010	3005	694
683	20240426	101200	370644045	3010	3010	3010	3005	1387
684	20240426	101100	366476025	3005	3010	3015	3005	1480
685	20240426	101000	362021265	3010	3010	3010	3010	938
686	20240426	100900	359197885	3010	3005	3010	3005	102
687	20240426	100800	358890875	3005	3020	3020	3005	14365
688	20240426	100700	315648685	3020	3020	3025	3020	2351
689	20240426	100600	308546165	3020	3025	3025	3020	862
690	20240426	100500	305938835	3025	3025	3025	3020	566
691	20240426	100400	304226985	3025	3025	3025	3025	3412
692	20240426	100300	293905685	3030	3025	3030	3025	126
693	20240426	100200	293524525	3030	3030	3030	3030	9
694	20240426	100100	293497255	3030	3030	3030	3030	3
695	20240426	100000	293488165	3030	3025	3030	3025	2954
696	20240426	095900	284551020	3030	3030	3035	3030	977
697	20240426	095800	281590580	3030	3030	3030	3030	3
698	20240426	095700	281581490	3030	3030	3035	3030	668
699	20240426	095600	279557445	3030	3020	3030	3020	2437
700	20240426	095500	272185775	3020	3020	3020	3020	38
701	20240426	095400	272071015	3015	3015	3015	3015	231
702	20240426	095300	271374550	3015	3015	3015	3015	657
703	20240426	095200	269393695	3015	3015	3015	3015	457
704	20240426	095100	268015840	3015	3020	3020	3015	728
705	20240426	095000	265818380	3020	3020	3020	3015	3176
706	20240426	094900	256230175	3020	3020	3025	3020	569
707	20240426	094800	254511470	3020	3020	3020	3020	293
708	20240426	094700	253626610	3020	3020	3020	3020	7
709	20240426	094600	253605470	3015	3015	3015	3015	1000
710	20240426	094500	250590470	3015	3020	3030	3015	5186
711	20240426	094400	234952965	3020	3025	3025	3020	5729
712	20240426	094300	217645320	3030	3030	3030	3030	204
713	20240426	094200	217027200	3030	3035	3035	3025	221
714	20240426	094100	216358650	3020	3020	3020	3020	60
715	20240426	094000	216177450	3020	3025	3025	3020	3759
716	20240426	093900	204811640	3025	3030	3030	3025	869
717	20240426	093800	202181070	3035	3030	3035	3030	2594
718	20240426	093700	194314230	3030	3035	3035	3030	699
719	20240426	093600	192195270	3040	3030	3040	3030	1771
720	20240426	093500	186825400	3030	3030	3030	3030	457
721	20240426	093400	185440690	3030	3030	3030	3025	1189
722	20240426	093300	181838345	3015	3020	3025	3015	2186
723	20240426	093200	175229715	3020	3020	3020	3020	1582
724	20240426	093100	170452075	3020	3020	3020	3020	101
725	20240426	093000	170147055	3025	3025	3025	3025	1000
726	20240426	092900	167122055	3025	3025	3025	3025	5
727	20240426	092800	167106930	3020	3020	3020	3020	1077
728	20240426	092700	163854390	3020	3025	3025	3020	706
729	20240426	092600	161718770	3025	3025	3025	3025	1
730	20240426	092500	161715745	3010	3020	3020	3010	5507
731	20240426	092400	145113080	3020	3020	3020	3020	0
732	20240426	092300	145113080	3020	3020	3020	3020	0
733	20240426	092200	145113080	3020	3025	3025	3015	4403
734	20240426	092100	131824015	3020	3025	3025	3020	332
735	20240426	092000	130821225	3020	3020	3020	3020	1663
736	20240426	091900	125798965	3015	3015	3020	3015	1651
737	20240426	091800	120818285	3015	3020	3020	3015	3651
738	20240426	091700	109807905	3020	3020	3020	3020	1500
739	20240426	091600	105277905	3025	3025	3025	3025	14
740	20240426	091500	105235555	3020	3015	3020	3015	748
741	20240426	091400	102978095	3020	3015	3020	3015	1156
742	20240426	091300	99491950	3015	3015	3020	3015	1171
743	20240426	091200	95961355	3015	3020	3020	3015	1505
744	20240426	091100	91421755	3020	3020	3020	3015	1925
745	20240426	091000	85612555	3015	3015	3015	3015	1679
746	20240426	090900	80550370	3015	3015	3015	3015	1822
747	20240426	090800	75057040	3015	3010	3015	3010	534
748	20240426	090700	73449535	3010	3015	3015	3010	1219
749	20240426	090600	69777250	3015	3030	3030	3015	3573
750	20240426	090500	58988730	3030	3035	3045	3030	2792
751	20240426	090400	50508295	3030	3030	3030	3030	4068
752	20240426	090300	38182255	3030	3035	3035	3025	3144
753	20240426	090200	28646105	3035	3030	3035	3025	3441
754	20240426	090100	18214085	3025	3015	3025	3015	1177
755	20240426	090000	14659170	3015	3015	3025	3015	4366