KissMeData/045060/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	192800	60170445	2930	2930	2930	2930	2460
3	20240426	192700	60170445	2930	2930	2930	2930	0
4	20240426	192600	60170445	2930	2930	2930	2930	0
5	20240426	192500	60170445	2930	2930	2930	2930	0
6	20240426	192400	60170445	2930	2930	2930	2930	0
7	20240426	192300	60170445	2930	2930	2930	2930	0
8	20240426	192200	60170445	2930	2930	2930	2930	0
9	20240426	192100	60170445	2930	2930	2930	2930	0
10	20240426	192000	60170445	2930	2930	2930	2930	0
11	20240426	191900	60170445	2930	2930	2930	2930	0
12	20240426	191800	60170445	2930	2930	2930	2930	0
13	20240426	191700	60170445	2930	2930	2930	2930	0
14	20240426	191600	60170445	2930	2930	2930	2930	0
15	20240426	191500	60170445	2930	2930	2930	2930	0
16	20240426	191400	60170445	2930	2930	2930	2930	0
17	20240426	191300	60170445	2930	2930	2930	2930	0
18	20240426	191200	60170445	2930	2930	2930	2930	0
19	20240426	191100	60170445	2930	2930	2930	2930	0
20	20240426	191000	60170445	2930	2930	2930	2930	0
21	20240426	190900	60170445	2930	2930	2930	2930	0
22	20240426	190800	60170445	2930	2930	2930	2930	0
23	20240426	190700	60170445	2930	2930	2930	2930	0
24	20240426	190600	60170445	2930	2930	2930	2930	0
25	20240426	190500	60170445	2930	2930	2930	2930	0
26	20240426	190400	60170445	2930	2930	2930	2930	0
27	20240426	190300	60170445	2930	2930	2930	2930	0
28	20240426	190200	60170445	2930	2930	2930	2930	0
29	20240426	190100	60170445	2930	2930	2930	2930	0
30	20240426	190000	60170445	2930	2930	2930	2930	0
31	20240426	185900	60170445	2930	2930	2930	2930	0
32	20240426	185800	60170445	2930	2930	2930	2930	2460
33	20240426	185700	60170445	2930	2930	2930	2930	0
34	20240426	185600	60170445	2930	2930	2930	2930	0
35	20240426	185500	60170445	2930	2930	2930	2930	0
36	20240426	185400	60170445	2930	2930	2930	2930	0
37	20240426	185300	60170445	2930	2930	2930	2930	0
38	20240426	185200	60170445	2930	2930	2930	2930	0
39	20240426	185100	60170445	2930	2930	2930	2930	0
40	20240426	185000	60170445	2930	2930	2930	2930	0
41	20240426	184900	60170445	2930	2930	2930	2930	0
42	20240426	184800	60170445	2930	2930	2930	2930	0
43	20240426	184700	60170445	2930	2930	2930	2930	0
44	20240426	184600	60170445	2930	2930	2930	2930	0
45	20240426	184500	60170445	2930	2930	2930	2930	0
46	20240426	184400	60170445	2930	2930	2930	2930	0
47	20240426	184300	60170445	2930	2930	2930	2930	0
48	20240426	184200	60170445	2930	2930	2930	2930	0
49	20240426	184100	60170445	2930	2930	2930	2930	0
50	20240426	184000	60170445	2930	2930	2930	2930	0
51	20240426	183900	60170445	2930	2930	2930	2930	0
52	20240426	183800	60170445	2930	2930	2930	2930	0
53	20240426	183700	60170445	2930	2930	2930	2930	0
54	20240426	183600	60170445	2930	2930	2930	2930	0
55	20240426	183500	60170445	2930	2930	2930	2930	0
56	20240426	183400	60170445	2930	2930	2930	2930	0
57	20240426	183300	60170445	2930	2930	2930	2930	0
58	20240426	183200	60170445	2930	2930	2930	2930	0
59	20240426	183100	60170445	2930	2930	2930	2930	0
60	20240426	183000	60170445	2930	2930	2930	2930	0
61	20240426	182900	60170445	2930	2930	2930	2930	0
62	20240426	182800	60170445	2930	2930	2930	2930	2460
63	20240426	182700	60170445	2930	2930	2930	2930	0
64	20240426	182600	60170445	2930	2930	2930	2930	0
65	20240426	182500	60170445	2930	2930	2930	2930	0
66	20240426	182400	60170445	2930	2930	2930	2930	0
67	20240426	182300	60170445	2930	2930	2930	2930	0
68	20240426	182200	60170445	2930	2930	2930	2930	0
69	20240426	182100	60170445	2930	2930	2930	2930	0
70	20240426	182000	60170445	2930	2930	2930	2930	0
71	20240426	181900	60170445	2930	2930	2930	2930	0
72	20240426	181800	60170445	2930	2930	2930	2930	0
73	20240426	181700	60170445	2930	2930	2930	2930	0
74	20240426	181600	60170445	2930	2930	2930	2930	0
75	20240426	181500	60170445	2930	2930	2930	2930	0
76	20240426	181400	60170445	2930	2930	2930	2930	0
77	20240426	181300	60170445	2930	2930	2930	2930	0
78	20240426	181200	60170445	2930	2930	2930	2930	0
79	20240426	181100	60170445	2930	2930	2930	2930	0
80	20240426	181000	60170445	2930	2930	2930	2930	0
81	20240426	180900	60170445	2930	2930	2930	2930	0
82	20240426	180800	60170445	2930	2930	2930	2930	0
83	20240426	180700	60170445	2930	2930	2930	2930	0
84	20240426	180600	60170445	2930	2930	2930	2930	0
85	20240426	180500	60170445	2930	2930	2930	2930	0
86	20240426	180400	60170445	2930	2930	2930	2930	0
87	20240426	180300	60170445	2930	2930	2930	2930	0
88	20240426	180200	60170445	2930	2930	2930	2930	0
89	20240426	180100	60170445	2930	2930	2930	2930	0
90	20240426	180000	60170445	2930	2930	2930	2930	0
91	20240426	175900	60170445	2930	2930	2930	2930	0
92	20240426	175800	60170445	2930	2930	2930	2930	2460
93	20240426	175700	60170445	2930	2930	2930	2930	0
94	20240426	175600	60170445	2930	2930	2930	2930	0
95	20240426	175500	60170445	2930	2930	2930	2930	0
96	20240426	175400	60170445	2930	2930	2930	2930	0
97	20240426	175300	60170445	2930	2930	2930	2930	0
98	20240426	175200	60170445	2930	2930	2930	2930	0
99	20240426	175100	60170445	2930	2930	2930	2930	0
100	20240426	175000	60170445	2930	2930	2930	2930	0
101	20240426	174900	60170445	2930	2930	2930	2930	0
102	20240426	174800	60170445	2930	2930	2930	2930	0
103	20240426	174700	60170445	2930	2930	2930	2930	0
104	20240426	174600	60170445	2930	2930	2930	2930	0
105	20240426	174500	60170445	2930	2930	2930	2930	0
106	20240426	174400	60170445	2930	2930	2930	2930	0
107	20240426	174300	60170445	2930	2930	2930	2930	0
108	20240426	174200	60170445	2930	2930	2930	2930	0
109	20240426	174100	60170445	2930	2930	2930	2930	0
110	20240426	174000	60170445	2930	2930	2930	2930	0
111	20240426	173900	60170445	2930	2930	2930	2930	0
112	20240426	173800	60170445	2930	2930	2930	2930	0
113	20240426	173700	60170445	2930	2930	2930	2930	0
114	20240426	173600	60170445	2930	2930	2930	2930	0
115	20240426	173500	60170445	2930	2930	2930	2930	0
116	20240426	173400	60170445	2930	2930	2930	2930	0
117	20240426	173300	60170445	2930	2930	2930	2930	0
118	20240426	173200	60170445	2930	2930	2930	2930	0
119	20240426	173100	60170445	2930	2930	2930	2930	0
120	20240426	173000	60170445	2930	2930	2930	2930	0
121	20240426	172900	60170445	2930	2930	2930	2930	0
122	20240426	172800	60170445	2930	2930	2930	2930	2460
123	20240426	172700	60170445	2930	2930	2930	2930	0
124	20240426	172600	60170445	2930	2930	2930	2930	0
125	20240426	172500	60170445	2930	2930	2930	2930	0
126	20240426	172400	60170445	2930	2930	2930	2930	0
127	20240426	172300	60170445	2930	2930	2930	2930	0
128	20240426	172200	60170445	2930	2930	2930	2930	0
129	20240426	172100	60170445	2930	2930	2930	2930	0
130	20240426	172000	60170445	2930	2930	2930	2930	0
131	20240426	171900	60170445	2930	2930	2930	2930	0
132	20240426	171800	60170445	2930	2930	2930	2930	0
133	20240426	171700	60170445	2930	2930	2930	2930	0
134	20240426	171600	60170445	2930	2930	2930	2930	0
135	20240426	171500	60170445	2930	2930	2930	2930	0
136	20240426	171400	60170445	2930	2930	2930	2930	0
137	20240426	171300	60170445	2930	2930	2930	2930	0
138	20240426	171200	60170445	2930	2930	2930	2930	0
139	20240426	171100	60170445	2930	2930	2930	2930	0
140	20240426	171000	60170445	2930	2930	2930	2930	0
141	20240426	170900	60170445	2930	2930	2930	2930	0
142	20240426	170800	60170445	2930	2930	2930	2930	0
143	20240426	170700	60170445	2930	2930	2930	2930	0
144	20240426	170600	60170445	2930	2930	2930	2930	0
145	20240426	170500	60170445	2930	2930	2930	2930	0
146	20240426	170400	60170445	2930	2930	2930	2930	0
147	20240426	170300	60170445	2930	2930	2930	2930	0
148	20240426	170200	60170445	2930	2930	2930	2930	0
149	20240426	170100	60170445	2930	2930	2930	2930	0
150	20240426	170000	60170445	2930	2930	2930	2930	0
151	20240426	165900	60170445	2930	2930	2930	2930	0
152	20240426	165800	60170445	2930	2930	2930	2930	2460
153	20240426	165700	60170445	2930	2930	2930	2930	0
154	20240426	165600	60170445	2930	2930	2930	2930	0
155	20240426	165500	60170445	2930	2930	2930	2930	0
156	20240426	165400	60170445	2930	2930	2930	2930	0
157	20240426	165300	60170445	2930	2930	2930	2930	0
158	20240426	165200	60170445	2930	2930	2930	2930	0
159	20240426	165100	60170445	2930	2930	2930	2930	0
160	20240426	165000	60170445	2930	2930	2930	2930	0
161	20240426	164900	60170445	2930	2930	2930	2930	0
162	20240426	164800	60170445	2930	2930	2930	2930	0
163	20240426	164700	60170445	2930	2930	2930	2930	0
164	20240426	164600	60170445	2930	2930	2930	2930	0
165	20240426	164500	60170445	2930	2930	2930	2930	0
166	20240426	164400	60170445	2930	2930	2930	2930	0
167	20240426	164300	60170445	2930	2930	2930	2930	0
168	20240426	164200	60170445	2930	2930	2930	2930	0
169	20240426	164100	60170445	2930	2930	2930	2930	0
170	20240426	164000	60170445	2930	2930	2930	2930	0
171	20240426	163900	60170445	2930	2930	2930	2930	0
172	20240426	163800	60170445	2930	2930	2930	2930	0
173	20240426	163700	60170445	2930	2930	2930	2930	0
174	20240426	163600	60170445	2930	2930	2930	2930	0
175	20240426	163500	60170445	2930	2930	2930	2930	0
176	20240426	163400	60170445	2930	2930	2930	2930	0
177	20240426	163300	60170445	2930	2930	2930	2930	0
178	20240426	163200	60170445	2930	2930	2930	2930	0
179	20240426	163100	60170445	2930	2930	2930	2930	0
180	20240426	163000	60170445	2930	2930	2930	2930	0
181	20240426	162900	60170445	2930	2930	2930	2930	0
182	20240426	162800	60170445	2930	2930	2930	2930	2460
183	20240426	162700	60170445	2930	2930	2930	2930	0
184	20240426	162600	60170445	2930	2930	2930	2930	0
185	20240426	162500	60170445	2930	2930	2930	2930	0
186	20240426	162400	60170445	2930	2930	2930	2930	0
187	20240426	162300	60170445	2930	2930	2930	2930	0
188	20240426	162200	60170445	2930	2930	2930	2930	0
189	20240426	162100	60170445	2930	2930	2930	2930	0
190	20240426	162000	60170445	2930	2930	2930	2930	0
191	20240426	161900	60170445	2930	2930	2930	2930	0
192	20240426	161800	60170445	2930	2930	2930	2930	0
193	20240426	161700	60170445	2930	2930	2930	2930	0
194	20240426	161600	60170445	2930	2930	2930	2930	0
195	20240426	161500	60170445	2930	2930	2930	2930	0
196	20240426	161400	60170445	2930	2930	2930	2930	0
197	20240426	161300	60170445	2930	2930	2930	2930	0
198	20240426	161200	60170445	2930	2930	2930	2930	0
199	20240426	161100	60170445	2930	2930	2930	2930	0
200	20240426	161000	60170445	2930	2930	2930	2930	0
201	20240426	160900	60170445	2930	2930	2930	2930	0
202	20240426	160800	60170445	2930	2930	2930	2930	0
203	20240426	160700	60170445	2930	2930	2930	2930	0
204	20240426	160600	60170445	2930	2930	2930	2930	0
205	20240426	160500	60170445	2930	2930	2930	2930	0
206	20240426	160400	60170445	2930	2930	2930	2930	0
207	20240426	160300	60170445	2930	2930	2930	2930	0
208	20240426	160200	60170445	2930	2930	2930	2930	0
209	20240426	160100	60170445	2930	2930	2930	2930	0
210	20240426	160000	60170445	2930	2930	2930	2930	0
211	20240426	155900	60170445	2930	2930	2930	2930	0
212	20240426	155800	60170445	2930	2930	2930	2930	2460
213	20240426	155700	60170445	2930	2930	2930	2930	0
214	20240426	155600	60170445	2930	2930	2930	2930	0
215	20240426	155500	60170445	2930	2930	2930	2930	0
216	20240426	155400	60170445	2930	2930	2930	2930	0
217	20240426	155300	60170445	2930	2930	2930	2930	0
218	20240426	155200	60170445	2930	2930	2930	2930	0
219	20240426	155100	60170445	2930	2930	2930	2930	0
220	20240426	155000	60170445	2930	2930	2930	2930	0
221	20240426	154900	60170445	2930	2930	2930	2930	0
222	20240426	154800	60170445	2930	2930	2930	2930	0
223	20240426	154700	60170445	2930	2930	2930	2930	0
224	20240426	154600	60170445	2930	2930	2930	2930	0
225	20240426	154500	60170445	2930	2930	2930	2930	0
226	20240426	154400	60170445	2930	2930	2930	2930	0
227	20240426	154300	60170445	2930	2930	2930	2930	0
228	20240426	154200	60170445	2930	2930	2930	2930	0
229	20240426	154100	60170445	2930	2930	2930	2930	0
230	20240426	154000	60170445	2930	2930	2930	2930	0
231	20240426	153900	60170445	2930	2930	2930	2930	0
232	20240426	153800	60170445	2930	2930	2930	2930	0
233	20240426	153700	60170445	2930	2930	2930	2930	0
234	20240426	153600	60170445	2930	2930	2930	2930	0
235	20240426	153500	60170445	2930	2930	2930	2930	0
236	20240426	153400	60170445	2930	2930	2930	2930	0
237	20240426	153300	60170445	2930	2930	2930	2930	0
238	20240426	153200	60170445	2930	2930	2930	2930	0
239	20240426	153100	60170445	2930	2930	2930	2930	0
240	20240426	153000	60170445	2930	2930	2930	2930	2460
241	20240426	152900	52962645	2930	2930	2930	2930	0
242	20240426	152800	52962645	2930	2930	2930	2930	0
243	20240426	152700	52962645	2930	2930	2930	2930	0
244	20240426	152600	52962645	2930	2930	2930	2930	0
245	20240426	152500	52962645	2930	2930	2930	2930	0
246	20240426	152400	52962645	2930	2930	2930	2930	0
247	20240426	152300	52962645	2930	2930	2930	2930	0
248	20240426	152200	52962645	2930	2930	2930	2930	0
249	20240426	152100	52962645	2930	2930	2930	2930	0
250	20240426	152000	52962645	2930	2930	2930	2930	0
251	20240426	151900	52962645	2930	2930	2930	2930	21
252	20240426	151800	52901115	2930	2930	2930	2930	3
253	20240426	151700	52892325	2930	2930	2930	2930	0
254	20240426	151600	52892325	2930	2930	2930	2930	0
255	20240426	151500	52892325	2930	2930	2930	2930	0
256	20240426	151400	52892325	2930	2930	2930	2930	0
257	20240426	151300	52892325	2930	2930	2930	2930	0
258	20240426	151200	52892325	2930	2930	2930	2930	10
259	20240426	151100	52863025	2930	2930	2930	2930	0
260	20240426	151000	52863025	2930	2925	2930	2925	290
261	20240426	150900	52014330	2930	2930	2930	2930	1678
262	20240426	150800	47097790	2925	2925	2925	2925	0
263	20240426	150700	47097790	2925	2925	2925	2925	0
264	20240426	150600	47097790	2925	2925	2925	2925	0
265	20240426	150500	47097790	2925	2925	2925	2925	0
266	20240426	150400	47097790	2925	2925	2925	2925	0
267	20240426	150300	47097790	2925	2925	2925	2925	100
268	20240426	150200	46805290	2930	2930	2930	2925	391
269	20240426	150100	45661055	2930	2930	2930	2930	1
270	20240426	150000	45658125	2930	2930	2930	2930	0
271	20240426	145900	45658125	2930	2930	2930	2930	0
272	20240426	145800	45658125	2930	2930	2930	2930	0
273	20240426	145700	45658125	2930	2930	2930	2930	200
274	20240426	145600	45072125	2930	2930	2930	2930	184
275	20240426	145500	44533005	2930	2930	2930	2930	0
276	20240426	145400	44533005	2930	2930	2930	2930	0
277	20240426	145300	44533005	2930	2930	2930	2930	0
278	20240426	145200	44533005	2930	2930	2930	2930	0
279	20240426	145100	44533005	2930	2930	2930	2930	34
280	20240426	145000	44433385	2930	2930	2930	2930	28
281	20240426	144900	44351345	2925	2925	2925	2925	0
282	20240426	144800	44351345	2925	2925	2925	2925	0
283	20240426	144700	44351345	2925	2925	2925	2925	78
284	20240426	144600	44123195	2930	2930	2930	2930	100
285	20240426	144500	43830195	2930	2930	2930	2930	1
286	20240426	144400	43827265	2930	2925	2930	2925	14
287	20240426	144300	43786265	2930	2930	2930	2930	0
288	20240426	144200	43786265	2930	2930	2930	2930	0
289	20240426	144100	43786265	2930	2930	2930	2930	0
290	20240426	144000	43786265	2930	2930	2930	2930	5
291	20240426	143900	43771615	2930	2930	2930	2930	0
292	20240426	143800	43771615	2930	2930	2930	2930	0
293	20240426	143700	43771615	2930	2930	2930	2930	0
294	20240426	143600	43771615	2930	2930	2930	2930	0
295	20240426	143500	43771615	2930	2930	2930	2930	0
296	20240426	143400	43771615	2930	2930	2930	2930	0
297	20240426	143300	43771615	2930	2930	2930	2930	0
298	20240426	143200	43771615	2930	2930	2930	2930	0
299	20240426	143100	43771615	2930	2930	2930	2930	0
300	20240426	143000	43771615	2930	2930	2930	2930	0
301	20240426	142900	43771615	2930	2930	2930	2930	0
302	20240426	142800	43771615	2930	2930	2930	2930	5
303	20240426	142700	43756965	2930	2930	2930	2930	0
304	20240426	142600	43756965	2930	2930	2930	2930	0
305	20240426	142500	43756965	2930	2930	2930	2930	0
306	20240426	142400	43756965	2930	2930	2930	2930	0
307	20240426	142300	43756965	2930	2930	2930	2930	0
308	20240426	142200	43756965	2930	2930	2930	2930	0
309	20240426	142100	43756965	2930	2930	2930	2930	0
310	20240426	142000	43756965	2930	2930	2930	2930	0
311	20240426	141900	43756965	2930	2930	2930	2930	0
312	20240426	141800	43756965	2930	2930	2930	2930	0
313	20240426	141700	43756965	2930	2930	2930	2930	0
314	20240426	141600	43756965	2930	2930	2930	2930	2
315	20240426	141500	43751105	2930	2930	2930	2930	0
316	20240426	141400	43751105	2930	2930	2930	2930	0
317	20240426	141300	43751105	2930	2930	2930	2930	0
318	20240426	141200	43751105	2930	2930	2930	2930	20
319	20240426	141100	43692505	2930	2925	2930	2925	30
320	20240426	141000	43604735	2925	2925	2925	2925	20
321	20240426	140900	43546235	2920	2920	2920	2920	0
322	20240426	140800	43546235	2920	2920	2920	2920	0
323	20240426	140700	43546235	2920	2920	2920	2920	83
324	20240426	140600	43303875	2925	2925	2925	2925	0
325	20240426	140500	43303875	2925	2925	2925	2925	0
326	20240426	140400	43303875	2925	2925	2925	2925	115
327	20240426	140300	42967500	2925	2925	2925	2925	0
328	20240426	140200	42967500	2925	2925	2925	2925	0
329	20240426	140100	42967500	2925	2925	2925	2925	0
330	20240426	140000	42967500	2925	2925	2925	2925	0
331	20240426	135900	42967500	2925	2925	2925	2925	0
332	20240426	135800	42967500	2925	2925	2925	2925	0
333	20240426	135700	42967500	2925	2925	2925	2925	0
334	20240426	135600	42967500	2925	2925	2925	2925	0
335	20240426	135500	42967500	2925	2925	2925	2925	0
336	20240426	135400	42967500	2925	2925	2925	2925	0
337	20240426	135300	42967500	2925	2925	2925	2925	42
338	20240426	135200	42844650	2920	2920	2920	2920	0
339	20240426	135100	42844650	2920	2920	2920	2920	38
340	20240426	135000	42733690	2920	2920	2920	2920	0
341	20240426	134900	42733690	2920	2920	2920	2920	0
342	20240426	134800	42733690	2920	2920	2920	2920	0
343	20240426	134700	42733690	2920	2920	2920	2920	0
344	20240426	134600	42733690	2920	2920	2920	2920	0
345	20240426	134500	42733690	2920	2920	2920	2920	1
346	20240426	134400	42730770	2920	2920	2920	2920	0
347	20240426	134300	42730770	2920	2920	2920	2920	0
348	20240426	134200	42730770	2920	2920	2920	2920	0
349	20240426	134100	42730770	2920	2920	2920	2920	21
350	20240426	134000	42669450	2920	2920	2920	2920	0
351	20240426	133900	42669450	2920	2920	2920	2920	0
352	20240426	133800	42669450	2920	2920	2920	2920	0
353	20240426	133700	42669450	2920	2920	2920	2920	0
354	20240426	133600	42669450	2920	2920	2920	2920	21
355	20240426	133500	42608130	2920	2920	2920	2920	0
356	20240426	133400	42608130	2920	2920	2920	2920	0
357	20240426	133300	42608130	2920	2920	2920	2920	21
358	20240426	133200	42546810	2920	2920	2920	2920	0
359	20240426	133100	42546810	2920	2920	2920	2920	0
360	20240426	133000	42546810	2920	2920	2920	2920	0
361	20240426	132900	42546810	2920	2920	2920	2920	0
362	20240426	132800	42546810	2920	2920	2920	2920	0
363	20240426	132700	42546810	2920	2920	2920	2920	0
364	20240426	132600	42546810	2920	2920	2920	2920	22
365	20240426	132500	42482570	2925	2925	2925	2925	233
366	20240426	132400	41801045	2925	2925	2925	2925	0
367	20240426	132300	41801045	2925	2925	2925	2925	0
368	20240426	132200	41801045	2925	2925	2925	2925	0
369	20240426	132100	41801045	2925	2925	2925	2925	22
370	20240426	132000	41736695	2930	2930	2930	2930	65
371	20240426	131900	41546245	2925	2925	2925	2925	0
372	20240426	131800	41546245	2925	2925	2925	2925	44
373	20240426	131700	41417545	2930	2930	2930	2930	0
374	20240426	131600	41417545	2930	2925	2930	2925	255
375	20240426	131500	40670660	2925	2925	2925	2925	22
376	20240426	131400	40606310	2925	2925	2925	2925	78
377	20240426	131300	40378160	2920	2920	2920	2920	22
378	20240426	131200	40313920	2915	2915	2915	2915	0
379	20240426	131100	40313920	2915	2915	2915	2915	0
380	20240426	131000	40313920	2915	2915	2915	2915	0
381	20240426	130900	40313920	2915	2915	2915	2915	0
382	20240426	130800	40313920	2915	2915	2915	2915	129
383	20240426	130700	39937885	2915	2915	2915	2915	0
384	20240426	130600	39937885	2915	2915	2915	2915	628
385	20240426	130500	38107265	2925	2920	2925	2915	1240
386	20240426	130400	34489795	2920	2920	2920	2920	0
387	20240426	130300	34489795	2920	2920	2920	2920	22
388	20240426	130200	34425555	2925	2925	2925	2925	0
389	20240426	130100	34425555	2925	2925	2925	2920	2805
390	20240426	130000	26233505	2925	2925	2925	2925	1
391	20240426	125900	26230580	2925	2925	2925	2925	0
392	20240426	125800	26230580	2925	2925	2925	2925	0
393	20240426	125700	26230580	2925	2925	2925	2925	10
394	20240426	125600	26201330	2920	2920	2920	2920	21
395	20240426	125500	26140010	2925	2925	2925	2925	84
396	20240426	125400	25894310	2920	2920	2920	2920	0
397	20240426	125300	25894310	2920	2920	2920	2920	0
398	20240426	125200	25894310	2920	2920	2920	2920	323
399	20240426	125100	24951150	2920	2925	2925	2920	45
400	20240426	125000	24819630	2925	2925	2925	2925	6
401	20240426	124900	24802080	2925	2925	2925	2925	386
402	20240426	124800	23673030	2930	2930	2930	2930	1
403	20240426	124700	23670100	2930	2930	2930	2930	0
404	20240426	124600	23670100	2930	2930	2930	2930	1
405	20240426	124500	23667170	2930	2930	2930	2930	1
406	20240426	124400	23664240	2930	2930	2930	2930	2
407	20240426	124300	23658380	2925	2925	2925	2925	0
408	20240426	124200	23658380	2925	2925	2925	2925	0
409	20240426	124100	23658380	2925	2925	2925	2925	7
410	20240426	124000	23637905	2925	2925	2925	2925	0
411	20240426	123900	23637905	2925	2925	2925	2925	0
412	20240426	123800	23637905	2925	2925	2925	2925	0
413	20240426	123700	23637905	2925	2925	2925	2925	0
414	20240426	123600	23637905	2925	2925	2925	2925	0
415	20240426	123500	23637905	2925	2925	2925	2925	0
416	20240426	123400	23637905	2925	2925	2925	2925	0
417	20240426	123300	23637905	2925	2925	2925	2925	1
418	20240426	123200	23634980	2925	2925	2925	2925	21
419	20240426	123100	23573555	2920	2920	2920	2920	0
420	20240426	123000	23573555	2920	2920	2920	2920	0
421	20240426	122900	23573555	2920	2925	2925	2920	26
422	20240426	122800	23497535	2925	2925	2925	2925	0
423	20240426	122700	23497535	2925	2925	2925	2925	0
424	20240426	122600	23497535	2925	2925	2925	2925	22
425	20240426	122500	23433185	2925	2925	2925	2925	0
426	20240426	122400	23433185	2925	2925	2925	2925	0
427	20240426	122300	23433185	2925	2920	2925	2920	53
428	20240426	122200	23278270	2930	2930	2930	2930	0
429	20240426	122100	23278270	2930	2930	2930	2930	0
430	20240426	122000	23278270	2930	2930	2930	2930	0
431	20240426	121900	23278270	2930	2925	2930	2925	50
432	20240426	121800	23131935	2920	2920	2920	2920	0
433	20240426	121700	23131935	2920	2920	2920	2920	0
434	20240426	121600	23131935	2920	2920	2920	2920	0
435	20240426	121500	23131935	2920	2920	2920	2920	0
436	20240426	121400	23131935	2920	2920	2920	2920	0
437	20240426	121300	23131935	2920	2920	2920	2920	0
438	20240426	121200	23131935	2920	2920	2920	2920	0
439	20240426	121100	23131935	2920	2920	2920	2920	44
440	20240426	121000	23003455	2920	2920	2920	2920	0
441	20240426	120900	23003455	2920	2920	2920	2920	0
442	20240426	120800	23003455	2920	2920	2920	2920	0
443	20240426	120700	23003455	2920	2920	2920	2920	0
444	20240426	120600	23003455	2920	2920	2920	2920	0
445	20240426	120500	23003455	2920	2920	2920	2920	0
446	20240426	120400	23003455	2920	2920	2920	2920	22
447	20240426	120300	22939215	2925	2925	2925	2925	0
448	20240426	120200	22939215	2925	2925	2925	2925	0
449	20240426	120100	22939215	2925	2925	2925	2925	0
450	20240426	120000	22939215	2925	2925	2925	2925	629
451	20240426	115900	21099390	2920	2920	2920	2920	21
452	20240426	115800	21038070	2925	2925	2925	2925	42
453	20240426	115700	20915220	2925	2925	2925	2925	0
454	20240426	115600	20915220	2925	2925	2925	2925	0
455	20240426	115500	20915220	2925	2925	2925	2925	21
456	20240426	115400	20853795	2925	2925	2925	2925	0
457	20240426	115300	20853795	2925	2925	2925	2925	0
458	20240426	115200	20853795	2925	2925	2925	2925	0
459	20240426	115100	20853795	2925	2925	2925	2925	0
460	20240426	115000	20853795	2925	2925	2925	2925	0
461	20240426	114900	20853795	2925	2925	2925	2925	0
462	20240426	114800	20853795	2925	2925	2925	2925	0
463	20240426	114700	20853795	2925	2925	2925	2925	0
464	20240426	114600	20853795	2925	2920	2925	2920	31
465	20240426	114500	20763225	2920	2920	2920	2920	0
466	20240426	114400	20763225	2920	2920	2920	2920	0
467	20240426	114300	20763225	2920	2920	2920	2920	21
468	20240426	114200	20701905	2925	2925	2925	2925	11
469	20240426	114100	20669730	2930	2930	2930	2930	0
470	20240426	114000	20669730	2930	2930	2930	2930	0
471	20240426	113900	20669730	2930	2930	2930	2930	0
472	20240426	113800	20669730	2930	2930	2930	2930	0
473	20240426	113700	20669730	2930	2930	2930	2930	0
474	20240426	113600	20669730	2930	2930	2930	2930	1
475	20240426	113500	20666800	2930	2930	2930	2930	0
476	20240426	113400	20666800	2930	2925	2930	2920	1520
477	20240426	113300	16224075	2925	2925	2925	2925	0
478	20240426	113200	16224075	2925	2925	2925	2925	0
479	20240426	113100	16224075	2925	2925	2925	2925	21
480	20240426	113000	16162650	2925	2925	2925	2925	0
481	20240426	112900	16162650	2925	2925	2925	2925	0
482	20240426	112800	16162650	2925	2925	2925	2925	0
483	20240426	112700	16162650	2925	2925	2925	2925	0
484	20240426	112600	16162650	2925	2925	2925	2925	22
485	20240426	112500	16098300	2925	2925	2925	2925	166
486	20240426	112400	15612750	2930	2925	2930	2925	67
487	20240426	112300	15416550	2925	2925	2925	2925	71
488	20240426	112200	15208875	2925	2925	2925	2925	0
489	20240426	112100	15208875	2925	2925	2925	2925	0
490	20240426	112000	15208875	2925	2925	2925	2925	0
491	20240426	111900	15208875	2925	2925	2925	2925	0
492	20240426	111800	15208875	2925	2930	2930	2925	86
493	20240426	111700	14957225	2930	2930	2930	2930	0
494	20240426	111600	14957225	2930	2930	2930	2930	0
495	20240426	111500	14957225	2930	2930	2930	2930	0
496	20240426	111400	14957225	2930	2930	2930	2930	0
497	20240426	111300	14957225	2930	2930	2930	2930	0
498	20240426	111200	14957225	2930	2930	2930	2930	0
499	20240426	111100	14957225	2930	2930	2930	2930	0
500	20240426	111000	14957225	2930	2930	2930	2930	0
501	20240426	110900	14957225	2930	2930	2930	2930	0
502	20240426	110800	14957225	2930	2930	2930	2930	0
503	20240426	110700	14957225	2930	2930	2930	2930	0
504	20240426	110600	14957225	2930	2930	2930	2930	0
505	20240426	110500	14957225	2930	2930	2930	2930	0
506	20240426	110400	14957225	2930	2930	2930	2925	83
507	20240426	110300	14714145	2925	2925	2925	2925	100
508	20240426	110200	14421645	2925	2925	2925	2925	0
509	20240426	110100	14421645	2925	2925	2925	2925	22
510	20240426	110000	14357295	2930	2925	2930	2925	265
511	20240426	105900	13581845	2925	2930	2930	2925	24
512	20240426	105800	13511630	2930	2930	2930	2930	6
513	20240426	105700	13494050	2930	2930	2930	2930	0
514	20240426	105600	13494050	2930	2930	2930	2930	0
515	20240426	105500	13494050	2930	2930	2930	2930	5
516	20240426	105400	13479400	2930	2930	2930	2930	0
517	20240426	105300	13479400	2930	2930	2930	2930	1
518	20240426	105200	13476470	2925	2925	2925	2925	0
519	20240426	105100	13476470	2925	2925	2925	2925	21
520	20240426	105000	13415045	2925	2925	2925	2925	0
521	20240426	104900	13415045	2925	2925	2925	2925	0
522	20240426	104800	13415045	2925	2925	2925	2925	0
523	20240426	104700	13415045	2925	2925	2925	2925	0
524	20240426	104600	13415045	2925	2930	2930	2925	114
525	20240426	104500	13081330	2930	2930	2930	2930	0
526	20240426	104400	13081330	2930	2930	2930	2930	0
527	20240426	104300	13081330	2930	2930	2930	2930	0
528	20240426	104200	13081330	2930	2930	2930	2930	0
529	20240426	104100	13081330	2930	2930	2930	2930	21
530	20240426	104000	13019800	2930	2930	2930	2930	20
531	20240426	103900	12961200	2925	2925	2925	2925	0
532	20240426	103800	12961200	2925	2925	2925	2925	0
533	20240426	103700	12961200	2925	2925	2925	2925	0
534	20240426	103600	12961200	2925	2925	2925	2925	21
535	20240426	103500	12899775	2925	2925	2925	2925	0
536	20240426	103400	12899775	2925	2925	2925	2925	0
537	20240426	103300	12899775	2925	2925	2925	2925	0
538	20240426	103200	12899775	2925	2925	2925	2925	43
539	20240426	103100	12774000	2930	2930	2930	2930	1
540	20240426	103000	12771070	2940	2940	2940	2940	0
541	20240426	102900	12771070	2940	2940	2940	2940	0
542	20240426	102800	12771070	2940	2940	2940	2940	0
543	20240426	102700	12771070	2940	2940	2940	2940	2
544	20240426	102600	12765190	2925	2925	2925	2925	0
545	20240426	102500	12765190	2925	2925	2925	2925	89
546	20240426	102400	12504865	2925	2920	2925	2920	23
547	20240426	102300	12437700	2925	2925	2925	2925	2
548	20240426	102200	12431850	2925	2925	2925	2925	0
549	20240426	102100	12431850	2925	2925	2925	2925	2
550	20240426	102000	12426000	2925	2925	2925	2925	0
551	20240426	101900	12426000	2925	2925	2925	2925	0
552	20240426	101800	12426000	2925	2925	2925	2925	0
553	20240426	101700	12426000	2925	2925	2925	2925	20
554	20240426	101600	12367500	2925	2925	2925	2920	451
555	20240426	101500	11049855	2930	2930	2930	2930	139
556	20240426	101400	10642585	2930	2930	2930	2930	22
557	20240426	101300	10578125	2940	2940	2940	2940	0
558	20240426	101200	10578125	2940	2940	2940	2940	0
559	20240426	101100	10578125	2940	2940	2940	2940	0
560	20240426	101000	10578125	2940	2940	2940	2940	10
561	20240426	100900	10548725	2935	2935	2935	2935	0
562	20240426	100800	10548725	2935	2935	2935	2935	0
563	20240426	100700	10548725	2935	2935	2935	2935	0
564	20240426	100600	10548725	2935	2935	2935	2935	0
565	20240426	100500	10548725	2935	2925	2935	2925	308
566	20240426	100400	9647015	2935	2935	2935	2935	0
567	20240426	100300	9647015	2935	2935	2935	2935	0
568	20240426	100200	9647015	2935	2935	2935	2935	17
569	20240426	100100	9597120	2935	2935	2935	2935	12
570	20240426	100000	9561900	2935	2935	2935	2935	50
571	20240426	095900	9415150	2940	2940	2940	2940	0
572	20240426	095800	9415150	2940	2940	2940	2940	0
573	20240426	095700	9415150	2940	2940	2940	2940	0
574	20240426	095600	9415150	2940	2940	2940	2940	0
575	20240426	095500	9415150	2940	2940	2940	2940	3
576	20240426	095400	9406330	2920	2920	2920	2920	0
577	20240426	095300	9406330	2920	2920	2920	2920	0
578	20240426	095200	9406330	2920	2920	2920	2920	0
579	20240426	095100	9406330	2920	2920	2920	2920	0
580	20240426	095000	9406330	2920	2920	2920	2920	0
581	20240426	094900	9406330	2920	2920	2920	2920	0
582	20240426	094800	9406330	2920	2920	2920	2920	0
583	20240426	094700	9406330	2920	2920	2920	2920	0
584	20240426	094600	9406330	2920	2925	2925	2920	131
585	20240426	094500	9023550	2945	2945	2945	2945	7
586	20240426	094400	9002935	2945	2945	2945	2945	0
587	20240426	094300	9002935	2945	2940	2945	2940	100
588	20240426	094200	8708520	2940	2940	2940	2940	0
589	20240426	094100	8708520	2940	2940	2940	2925	968
590	20240426	094000	5872205	2940	2940	2940	2940	0
591	20240426	093900	5872205	2940	2940	2940	2940	4
592	20240426	093800	5860445	2940	2940	2940	2940	0
593	20240426	093700	5860445	2940	2940	2940	2940	0
594	20240426	093600	5860445	2940	2940	2940	2940	0
595	20240426	093500	5860445	2940	2940	2940	2940	0
596	20240426	093400	5860445	2940	2940	2940	2940	0
597	20240426	093300	5860445	2940	2940	2940	2940	0
598	20240426	093200	5860445	2940	2940	2940	2940	0
599	20240426	093100	5860445	2940	2940	2940	2940	0
600	20240426	093000	5860445	2940	2940	2940	2940	0
601	20240426	092900	5860445	2940	2940	2940	2940	0
602	20240426	092800	5860445	2940	2940	2940	2940	0
603	20240426	092700	5860445	2940	2940	2940	2940	77
604	20240426	092600	5634065	2945	2945	2945	2945	18
605	20240426	092500	5581055	2945	2945	2945	2945	0
606	20240426	092400	5581055	2945	2950	2950	2945	64
607	20240426	092300	5392555	2955	2955	2955	2955	2
608	20240426	092200	5386645	2960	2960	2960	2960	0
609	20240426	092100	5386645	2960	2960	2960	2960	0
610	20240426	092000	5386645	2960	2960	2960	2960	0
611	20240426	091900	5386645	2960	2960	2960	2960	0
612	20240426	091800	5386645	2960	2960	2960	2960	0
613	20240426	091700	5386645	2960	2960	2960	2960	0
614	20240426	091600	5386645	2960	2960	2960	2960	56
615	20240426	091500	5220885	2965	2965	2965	2965	0
616	20240426	091400	5220885	2965	2965	2965	2965	138
617	20240426	091300	4811715	2965	2965	2965	2965	0
618	20240426	091200	4811715	2965	2965	2965	2965	1
619	20240426	091100	4808750	2940	2940	2940	2940	97
620	20240426	091000	4523570	2940	2950	2950	2940	10
621	20240426	090900	4494140	2945	2945	2945	2945	0
622	20240426	090800	4494140	2945	2945	2945	2945	103
623	20240426	090700	4190805	2945	2945	2950	2945	242
624	20240426	090600	3478090	2955	2960	2960	2955	500
625	20240426	090500	2000475	2970	2970	2970	2970	32
626	20240426	090400	1905435	2960	2960	2960	2960	59
627	20240426	090300	1730795	2945	2955	2955	2945	142
628	20240426	090200	1311795	2965	2965	2965	2960	298
629	20240426	090100	429400	2965	2965	2965	2965	40
630	20240426	090000	310800	2960	2960	2960	2960	105