KissMeData/125210/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	201900	664907170	10050	10050	10050	10050	923
3	20240426	201800	664907170	10050	10050	10050	10050	0
4	20240426	201700	664907170	10050	10050	10050	10050	0
5	20240426	201600	664907170	10050	10050	10050	10050	0
6	20240426	201500	664907170	10050	10050	10050	10050	0
7	20240426	201400	664907170	10050	10050	10050	10050	0
8	20240426	201300	664907170	10050	10050	10050	10050	0
9	20240426	201200	664907170	10050	10050	10050	10050	0
10	20240426	201100	664907170	10050	10050	10050	10050	0
11	20240426	201000	664907170	10050	10050	10050	10050	0
12	20240426	200900	664907170	10050	10050	10050	10050	0
13	20240426	200800	664907170	10050	10050	10050	10050	0
14	20240426	200700	664907170	10050	10050	10050	10050	0
15	20240426	200600	664907170	10050	10050	10050	10050	0
16	20240426	200500	664907170	10050	10050	10050	10050	0
17	20240426	200400	664907170	10050	10050	10050	10050	0
18	20240426	200300	664907170	10050	10050	10050	10050	0
19	20240426	200200	664907170	10050	10050	10050	10050	0
20	20240426	200100	664907170	10050	10050	10050	10050	0
21	20240426	200000	664907170	10050	10050	10050	10050	0
22	20240426	195900	664907170	10050	10050	10050	10050	0
23	20240426	195800	664907170	10050	10050	10050	10050	0
24	20240426	195700	664907170	10050	10050	10050	10050	0
25	20240426	195600	664907170	10050	10050	10050	10050	0
26	20240426	195500	664907170	10050	10050	10050	10050	0
27	20240426	195400	664907170	10050	10050	10050	10050	0
28	20240426	195300	664907170	10050	10050	10050	10050	0
29	20240426	195200	664907170	10050	10050	10050	10050	0
30	20240426	195100	664907170	10050	10050	10050	10050	0
31	20240426	195000	664907170	10050	10050	10050	10050	0
32	20240426	194900	664907170	10050	10050	10050	10050	923
33	20240426	194800	664907170	10050	10050	10050	10050	0
34	20240426	194700	664907170	10050	10050	10050	10050	0
35	20240426	194600	664907170	10050	10050	10050	10050	0
36	20240426	194500	664907170	10050	10050	10050	10050	0
37	20240426	194400	664907170	10050	10050	10050	10050	0
38	20240426	194300	664907170	10050	10050	10050	10050	0
39	20240426	194200	664907170	10050	10050	10050	10050	0
40	20240426	194100	664907170	10050	10050	10050	10050	0
41	20240426	194000	664907170	10050	10050	10050	10050	0
42	20240426	193900	664907170	10050	10050	10050	10050	0
43	20240426	193800	664907170	10050	10050	10050	10050	0
44	20240426	193700	664907170	10050	10050	10050	10050	0
45	20240426	193600	664907170	10050	10050	10050	10050	0
46	20240426	193500	664907170	10050	10050	10050	10050	0
47	20240426	193400	664907170	10050	10050	10050	10050	0
48	20240426	193300	664907170	10050	10050	10050	10050	0
49	20240426	193200	664907170	10050	10050	10050	10050	0
50	20240426	193100	664907170	10050	10050	10050	10050	0
51	20240426	193000	664907170	10050	10050	10050	10050	0
52	20240426	192900	664907170	10050	10050	10050	10050	0
53	20240426	192800	664907170	10050	10050	10050	10050	0
54	20240426	192700	664907170	10050	10050	10050	10050	0
55	20240426	192600	664907170	10050	10050	10050	10050	0
56	20240426	192500	664907170	10050	10050	10050	10050	0
57	20240426	192400	664907170	10050	10050	10050	10050	0
58	20240426	192300	664907170	10050	10050	10050	10050	0
59	20240426	192200	664907170	10050	10050	10050	10050	0
60	20240426	192100	664907170	10050	10050	10050	10050	0
61	20240426	192000	664907170	10050	10050	10050	10050	0
62	20240426	191900	664907170	10050	10050	10050	10050	923
63	20240426	191800	664907170	10050	10050	10050	10050	0
64	20240426	191700	664907170	10050	10050	10050	10050	0
65	20240426	191600	664907170	10050	10050	10050	10050	0
66	20240426	191500	664907170	10050	10050	10050	10050	0
67	20240426	191400	664907170	10050	10050	10050	10050	0
68	20240426	191300	664907170	10050	10050	10050	10050	0
69	20240426	191200	664907170	10050	10050	10050	10050	0
70	20240426	191100	664907170	10050	10050	10050	10050	0
71	20240426	191000	664907170	10050	10050	10050	10050	0
72	20240426	190900	664907170	10050	10050	10050	10050	0
73	20240426	190800	664907170	10050	10050	10050	10050	0
74	20240426	190700	664907170	10050	10050	10050	10050	0
75	20240426	190600	664907170	10050	10050	10050	10050	0
76	20240426	190500	664907170	10050	10050	10050	10050	0
77	20240426	190400	664907170	10050	10050	10050	10050	0
78	20240426	190300	664907170	10050	10050	10050	10050	0
79	20240426	190200	664907170	10050	10050	10050	10050	0
80	20240426	190100	664907170	10050	10050	10050	10050	0
81	20240426	190000	664907170	10050	10050	10050	10050	0
82	20240426	185900	664907170	10050	10050	10050	10050	0
83	20240426	185800	664907170	10050	10050	10050	10050	0
84	20240426	185700	664907170	10050	10050	10050	10050	0
85	20240426	185600	664907170	10050	10050	10050	10050	0
86	20240426	185500	664907170	10050	10050	10050	10050	0
87	20240426	185400	664907170	10050	10050	10050	10050	0
88	20240426	185300	664907170	10050	10050	10050	10050	0
89	20240426	185200	664907170	10050	10050	10050	10050	0
90	20240426	185100	664907170	10050	10050	10050	10050	0
91	20240426	185000	664907170	10050	10050	10050	10050	0
92	20240426	184900	664907170	10050	10050	10050	10050	923
93	20240426	184800	664907170	10050	10050	10050	10050	0
94	20240426	184700	664907170	10050	10050	10050	10050	0
95	20240426	184600	664907170	10050	10050	10050	10050	0
96	20240426	184500	664907170	10050	10050	10050	10050	0
97	20240426	184400	664907170	10050	10050	10050	10050	0
98	20240426	184300	664907170	10050	10050	10050	10050	0
99	20240426	184200	664907170	10050	10050	10050	10050	0
100	20240426	184100	664907170	10050	10050	10050	10050	0
101	20240426	184000	664907170	10050	10050	10050	10050	0
102	20240426	183900	664907170	10050	10050	10050	10050	0
103	20240426	183800	664907170	10050	10050	10050	10050	0
104	20240426	183700	664907170	10050	10050	10050	10050	0
105	20240426	183600	664907170	10050	10050	10050	10050	0
106	20240426	183500	664907170	10050	10050	10050	10050	0
107	20240426	183400	664907170	10050	10050	10050	10050	0
108	20240426	183300	664907170	10050	10050	10050	10050	0
109	20240426	183200	664907170	10050	10050	10050	10050	0
110	20240426	183100	664907170	10050	10050	10050	10050	0
111	20240426	183000	664907170	10050	10050	10050	10050	0
112	20240426	182900	664907170	10050	10050	10050	10050	0
113	20240426	182800	664907170	10050	10050	10050	10050	0
114	20240426	182700	664907170	10050	10050	10050	10050	0
115	20240426	182600	664907170	10050	10050	10050	10050	0
116	20240426	182500	664907170	10050	10050	10050	10050	0
117	20240426	182400	664907170	10050	10050	10050	10050	0
118	20240426	182300	664907170	10050	10050	10050	10050	0
119	20240426	182200	664907170	10050	10050	10050	10050	0
120	20240426	182100	664907170	10050	10050	10050	10050	0
121	20240426	182000	664907170	10050	10050	10050	10050	0
122	20240426	181900	664907170	10050	10050	10050	10050	923
123	20240426	181800	664907170	10050	10050	10050	10050	0
124	20240426	181700	664907170	10050	10050	10050	10050	0
125	20240426	181600	664907170	10050	10050	10050	10050	0
126	20240426	181500	664907170	10050	10050	10050	10050	0
127	20240426	181400	664907170	10050	10050	10050	10050	0
128	20240426	181300	664907170	10050	10050	10050	10050	0
129	20240426	181200	664907170	10050	10050	10050	10050	0
130	20240426	181100	664907170	10050	10050	10050	10050	0
131	20240426	181000	664907170	10050	10050	10050	10050	0
132	20240426	180900	664907170	10050	10050	10050	10050	0
133	20240426	180800	664907170	10050	10050	10050	10050	0
134	20240426	180700	664907170	10050	10050	10050	10050	0
135	20240426	180600	664907170	10050	10050	10050	10050	0
136	20240426	180500	664907170	10050	10050	10050	10050	0
137	20240426	180400	664907170	10050	10050	10050	10050	0
138	20240426	180300	664907170	10050	10050	10050	10050	0
139	20240426	180200	664907170	10050	10050	10050	10050	0
140	20240426	180100	664907170	10050	10050	10050	10050	0
141	20240426	180000	664907170	10050	10050	10050	10050	0
142	20240426	175900	664907170	10050	10050	10050	10050	0
143	20240426	175800	664907170	10050	10050	10050	10050	0
144	20240426	175700	664907170	10050	10050	10050	10050	0
145	20240426	175600	664907170	10050	10050	10050	10050	0
146	20240426	175500	664907170	10050	10050	10050	10050	0
147	20240426	175400	664907170	10050	10050	10050	10050	0
148	20240426	175300	664907170	10050	10050	10050	10050	0
149	20240426	175200	664907170	10050	10050	10050	10050	0
150	20240426	175100	664907170	10050	10050	10050	10050	0
151	20240426	175000	664907170	10050	10050	10050	10050	0
152	20240426	174900	664907170	10050	10050	10050	10050	923
153	20240426	174800	664907170	10050	10050	10050	10050	0
154	20240426	174700	664907170	10050	10050	10050	10050	0
155	20240426	174600	664907170	10050	10050	10050	10050	0
156	20240426	174500	664907170	10050	10050	10050	10050	0
157	20240426	174400	664907170	10050	10050	10050	10050	0
158	20240426	174300	664907170	10050	10050	10050	10050	0
159	20240426	174200	664907170	10050	10050	10050	10050	0
160	20240426	174100	664907170	10050	10050	10050	10050	0
161	20240426	174000	664907170	10050	10050	10050	10050	0
162	20240426	173900	664907170	10050	10050	10050	10050	0
163	20240426	173800	664907170	10050	10050	10050	10050	0
164	20240426	173700	664907170	10050	10050	10050	10050	0
165	20240426	173600	664907170	10050	10050	10050	10050	0
166	20240426	173500	664907170	10050	10050	10050	10050	0
167	20240426	173400	664907170	10050	10050	10050	10050	0
168	20240426	173300	664907170	10050	10050	10050	10050	0
169	20240426	173200	664907170	10050	10050	10050	10050	0
170	20240426	173100	664907170	10050	10050	10050	10050	0
171	20240426	173000	664907170	10050	10050	10050	10050	0
172	20240426	172900	664907170	10050	10050	10050	10050	0
173	20240426	172800	664907170	10050	10050	10050	10050	0
174	20240426	172700	664907170	10050	10050	10050	10050	0
175	20240426	172600	664907170	10050	10050	10050	10050	0
176	20240426	172500	664907170	10050	10050	10050	10050	0
177	20240426	172400	664907170	10050	10050	10050	10050	0
178	20240426	172300	664907170	10050	10050	10050	10050	0
179	20240426	172200	664907170	10050	10050	10050	10050	0
180	20240426	172100	664907170	10050	10050	10050	10050	0
181	20240426	172000	664907170	10050	10050	10050	10050	0
182	20240426	171900	664907170	10050	10050	10050	10050	923
183	20240426	171800	664907170	10050	10050	10050	10050	0
184	20240426	171700	664907170	10050	10050	10050	10050	0
185	20240426	171600	664907170	10050	10050	10050	10050	0
186	20240426	171500	664907170	10050	10050	10050	10050	0
187	20240426	171400	664907170	10050	10050	10050	10050	0
188	20240426	171300	664907170	10050	10050	10050	10050	0
189	20240426	171200	664907170	10050	10050	10050	10050	0
190	20240426	171100	664907170	10050	10050	10050	10050	0
191	20240426	171000	664907170	10050	10050	10050	10050	0
192	20240426	170900	664907170	10050	10050	10050	10050	0
193	20240426	170800	664907170	10050	10050	10050	10050	0
194	20240426	170700	664907170	10050	10050	10050	10050	0
195	20240426	170600	664907170	10050	10050	10050	10050	0
196	20240426	170500	664907170	10050	10050	10050	10050	0
197	20240426	170400	664907170	10050	10050	10050	10050	0
198	20240426	170300	664907170	10050	10050	10050	10050	0
199	20240426	170200	664907170	10050	10050	10050	10050	0
200	20240426	170100	664907170	10050	10050	10050	10050	0
201	20240426	170000	664907170	10050	10050	10050	10050	0
202	20240426	165900	664907170	10050	10050	10050	10050	0
203	20240426	165800	664907170	10050	10050	10050	10050	0
204	20240426	165700	664907170	10050	10050	10050	10050	0
205	20240426	165600	664907170	10050	10050	10050	10050	0
206	20240426	165500	664907170	10050	10050	10050	10050	0
207	20240426	165400	664907170	10050	10050	10050	10050	0
208	20240426	165300	664907170	10050	10050	10050	10050	0
209	20240426	165200	664907170	10050	10050	10050	10050	0
210	20240426	165100	664907170	10050	10050	10050	10050	0
211	20240426	165000	664907170	10050	10050	10050	10050	0
212	20240426	164900	664907170	10050	10050	10050	10050	923
213	20240426	164800	664907170	10050	10050	10050	10050	0
214	20240426	164700	664907170	10050	10050	10050	10050	0
215	20240426	164600	664907170	10050	10050	10050	10050	0
216	20240426	164500	664907170	10050	10050	10050	10050	0
217	20240426	164400	664907170	10050	10050	10050	10050	0
218	20240426	164300	664907170	10050	10050	10050	10050	0
219	20240426	164200	664907170	10050	10050	10050	10050	0
220	20240426	164100	664907170	10050	10050	10050	10050	0
221	20240426	164000	664907170	10050	10050	10050	10050	0
222	20240426	163900	664907170	10050	10050	10050	10050	0
223	20240426	163800	664907170	10050	10050	10050	10050	0
224	20240426	163700	664907170	10050	10050	10050	10050	0
225	20240426	163600	664907170	10050	10050	10050	10050	0
226	20240426	163500	664907170	10050	10050	10050	10050	0
227	20240426	163400	664907170	10050	10050	10050	10050	0
228	20240426	163300	664907170	10050	10050	10050	10050	0
229	20240426	163200	664907170	10050	10050	10050	10050	0
230	20240426	163100	664907170	10050	10050	10050	10050	0
231	20240426	163000	664907170	10050	10050	10050	10050	0
232	20240426	162900	664907170	10050	10050	10050	10050	0
233	20240426	162800	664907170	10050	10050	10050	10050	0
234	20240426	162700	664907170	10050	10050	10050	10050	0
235	20240426	162600	664907170	10050	10050	10050	10050	0
236	20240426	162500	664907170	10050	10050	10050	10050	0
237	20240426	162400	664907170	10050	10050	10050	10050	0
238	20240426	162300	664907170	10050	10050	10050	10050	0
239	20240426	162200	664907170	10050	10050	10050	10050	0
240	20240426	162100	664907170	10050	10050	10050	10050	0
241	20240426	162000	664907170	10050	10050	10050	10050	0
242	20240426	161900	664907170	10050	10050	10050	10050	923
243	20240426	161800	664907170	10050	10050	10050	10050	0
244	20240426	161700	664907170	10050	10050	10050	10050	0
245	20240426	161600	664907170	10050	10050	10050	10050	0
246	20240426	161500	664907170	10050	10050	10050	10050	0
247	20240426	161400	664907170	10050	10050	10050	10050	0
248	20240426	161300	664907170	10050	10050	10050	10050	0
249	20240426	161200	664907170	10050	10050	10050	10050	0
250	20240426	161100	664907170	10050	10050	10050	10050	0
251	20240426	161000	664907170	10050	10050	10050	10050	0
252	20240426	160900	664907170	10050	10050	10050	10050	0
253	20240426	160800	664907170	10050	10050	10050	10050	0
254	20240426	160700	664907170	10050	10050	10050	10050	0
255	20240426	160600	664907170	10050	10050	10050	10050	0
256	20240426	160500	664907170	10050	10050	10050	10050	0
257	20240426	160400	664907170	10050	10050	10050	10050	0
258	20240426	160300	664907170	10050	10050	10050	10050	0
259	20240426	160200	664907170	10050	10050	10050	10050	0
260	20240426	160100	664907170	10050	10050	10050	10050	0
261	20240426	160000	664907170	10050	10050	10050	10050	0
262	20240426	155900	664907170	10050	10050	10050	10050	0
263	20240426	155800	664907170	10050	10050	10050	10050	0
264	20240426	155700	664907170	10050	10050	10050	10050	0
265	20240426	155600	664907170	10050	10050	10050	10050	0
266	20240426	155500	664907170	10050	10050	10050	10050	0
267	20240426	155400	664907170	10050	10050	10050	10050	0
268	20240426	155300	664907170	10050	10050	10050	10050	0
269	20240426	155200	664907170	10050	10050	10050	10050	0
270	20240426	155100	664907170	10050	10050	10050	10050	0
271	20240426	155000	664907170	10050	10050	10050	10050	0
272	20240426	154900	664907170	10050	10050	10050	10050	923
273	20240426	154800	664907170	10050	10050	10050	10050	0
274	20240426	154700	664907170	10050	10050	10050	10050	0
275	20240426	154600	664907170	10050	10050	10050	10050	0
276	20240426	154500	664907170	10050	10050	10050	10050	0
277	20240426	154400	664907170	10050	10050	10050	10050	0
278	20240426	154300	664907170	10050	10050	10050	10050	0
279	20240426	154200	664907170	10050	10050	10050	10050	0
280	20240426	154100	664907170	10050	10050	10050	10050	0
281	20240426	154000	664907170	10050	10050	10050	10050	0
282	20240426	153900	664907170	10050	10050	10050	10050	0
283	20240426	153800	664907170	10050	10050	10050	10050	0
284	20240426	153700	664907170	10050	10050	10050	10050	0
285	20240426	153600	664907170	10050	10050	10050	10050	0
286	20240426	153500	664907170	10050	10050	10050	10050	0
287	20240426	153400	664907170	10050	10050	10050	10050	0
288	20240426	153300	664907170	10050	10050	10050	10050	0
289	20240426	153200	664907170	10050	10050	10050	10050	0
290	20240426	153100	664907170	10050	10050	10050	10050	0
291	20240426	153000	664907170	10050	10050	10050	10050	923
292	20240426	152900	655631020	10050	10050	10050	10050	0
293	20240426	152800	655631020	10050	10050	10050	10050	0
294	20240426	152700	655631020	10050	10050	10050	10050	0
295	20240426	152600	655631020	10050	10050	10050	10050	0
296	20240426	152500	655631020	10050	10050	10050	10050	0
297	20240426	152400	655631020	10050	10050	10050	10050	0
298	20240426	152300	655631020	10050	10050	10050	10050	0
299	20240426	152200	655631020	10050	10050	10050	10050	0
300	20240426	152100	655631020	10050	10050	10050	10050	0
301	20240426	152000	655631020	10050	10050	10050	10050	0
302	20240426	151900	655631020	10050	10040	10050	10040	312
303	20240426	151800	652495470	10050	10050	10050	10050	324
304	20240426	151700	649239270	10030	10040	10040	10030	1999
305	20240426	151600	629175410	10040	10040	10040	10030	128
306	20240426	151500	627891490	10040	10030	10040	10030	133
307	20240426	151400	626556340	10040	10030	10040	10030	106
308	20240426	151300	625493110	10040	10030	10040	10030	23
309	20240426	151200	625262400	10030	10030	10030	10030	0
310	20240426	151100	625262400	10030	10010	10030	10010	1879
311	20240426	151000	606423950	10010	10010	10010	10010	1
312	20240426	150900	606413940	10010	10010	10010	10010	304
313	20240426	150800	603370900	10010	10000	10010	9990	317
314	20240426	150700	600203700	10000	10000	10000	10000	0
315	20240426	150600	600203700	10000	10000	10000	10000	0
316	20240426	150500	600203700	10000	10000	10000	10000	1
317	20240426	150400	600193700	10020	10010	10020	10010	19
318	20240426	150300	600003480	10020	10020	10020	10020	2
319	20240426	150200	599983440	10020	10020	10020	9990	39
320	20240426	150100	599593560	10020	10000	10020	9990	5
321	20240426	150000	599543570	10030	10020	10030	9990	1290
322	20240426	145900	586641740	10030	10020	10030	10020	17
323	20240426	145800	586471390	10020	10020	10020	10020	11
324	20240426	145700	586361170	10020	10010	10020	10010	124
325	20240426	145600	585119920	10010	10020	10020	10010	56
326	20240426	145500	584558960	10020	10020	10020	10020	0
327	20240426	145400	584558960	10020	10020	10020	10010	21
328	20240426	145300	584348700	10020	10020	10020	10020	23
329	20240426	145200	584118240	10020	10020	10020	10020	0
330	20240426	145100	584118240	10020	10020	10020	10020	13
331	20240426	145000	583987980	10020	10010	10020	10010	19
332	20240426	144900	583797770	10020	10020	10020	10020	102
333	20240426	144800	582775730	10020	10020	10020	10020	13
334	20240426	144700	582645470	10020	10030	10030	10020	81
335	20240426	144600	581833150	10030	10030	10030	10030	0
336	20240426	144500	581833150	10030	10020	10030	10020	41
337	20240426	144400	581422310	10020	10020	10020	10020	122
338	20240426	144300	580199870	10020	10010	10020	10010	19
339	20240426	144200	580009650	10020	10020	10020	10010	141
340	20240426	144100	578596930	10020	10020	10020	10020	18
341	20240426	144000	578416570	10010	10010	10020	10010	20
342	20240426	143900	578216360	10010	10010	10010	10010	0
343	20240426	143800	578216360	10010	10010	10010	10010	16
344	20240426	143700	578056200	10020	10020	10020	10020	0
345	20240426	143600	578056200	10020	10020	10020	10010	37
346	20240426	143500	577685620	10020	10020	10020	10020	31
347	20240426	143400	577375000	10010	10010	10010	10010	16
348	20240426	143300	577214840	10020	10020	10020	10020	0
349	20240426	143200	577214840	10020	10020	10020	10020	1
350	20240426	143100	577204820	10010	10010	10020	10010	1499
351	20240426	143000	562194990	10000	10000	10000	10000	109
352	20240426	142900	561104990	10000	9990	10000	9990	19
353	20240426	142800	560915150	9990	9990	9990	9990	0
354	20240426	142700	560915150	9990	9990	9990	9990	16
355	20240426	142600	560755310	10000	10000	10000	10000	4
356	20240426	142500	560715310	10000	10000	10000	9990	881
357	20240426	142400	551905480	10000	10000	10000	10000	0
358	20240426	142300	551905480	10000	9990	10000	9990	12
359	20240426	142200	551785590	10000	10000	10000	9990	20
360	20240426	142100	551585750	9990	9990	9990	9990	0
361	20240426	142000	551585750	9990	9990	9990	9990	16
362	20240426	141900	551425910	9990	9990	9990	9990	0
363	20240426	141800	551425910	9990	9990	9990	9990	16
364	20240426	141700	551266070	10000	10000	10000	10000	3
365	20240426	141600	551236070	9990	9990	9990	9990	0
366	20240426	141500	551236070	9990	9990	9990	9990	16
367	20240426	141400	551076230	9990	9990	9990	9990	26
368	20240426	141300	550816490	9990	9990	9990	9990	0
369	20240426	141200	550816490	9990	9990	9990	9990	4
370	20240426	141100	550776530	9980	9980	9980	9980	16
371	20240426	141000	550616850	9990	9990	9990	9990	0
372	20240426	140900	550616850	9990	9990	9990	9990	12
373	20240426	140800	550496970	10000	10000	10000	10000	3
374	20240426	140700	550466970	10000	9990	10000	9990	17
375	20240426	140600	550297020	10000	9990	10000	9990	26
376	20240426	140500	550037270	9990	9990	9990	9990	5
377	20240426	140400	549987320	9990	9990	9990	9990	2
378	20240426	140300	549967340	10000	9990	10000	9990	105
379	20240426	140200	548918320	9990	9980	9990	9980	181
380	20240426	140100	547111760	9980	9980	9980	9980	2
381	20240426	140000	547091800	9970	9970	9970	9970	16
382	20240426	135900	546932280	9970	9970	9970	9970	0
383	20240426	135800	546932280	9970	9980	9980	9970	6
384	20240426	135700	546872410	9980	9980	9980	9980	3
385	20240426	135600	546842470	9980	9980	9980	9980	1
386	20240426	135500	546832490	9990	9980	9990	9980	43
387	20240426	135400	546403210	9980	9980	9980	9980	0
388	20240426	135300	546403210	9980	9970	9980	9970	116
389	20240426	135200	545245690	9980	9980	9980	9980	220
390	20240426	135100	543050090	9980	9980	9980	9980	13
391	20240426	135000	542920350	9970	9980	9980	9970	18
392	20240426	134900	542740870	9980	9980	9980	9980	1
393	20240426	134800	542730890	9980	9980	9980	9980	40
394	20240426	134700	542331690	9980	9980	9980	9980	183
395	20240426	134600	540505350	9980	9970	9980	9970	100
396	20240426	134500	539507510	9970	9970	9970	9970	7
397	20240426	134400	539437720	9970	9970	9970	9970	16
398	20240426	134300	539278200	9970	9970	9970	9970	0
399	20240426	134200	539278200	9970	9970	9970	9970	0
400	20240426	134100	539278200	9970	9980	9980	9970	18
401	20240426	134000	539098720	9980	9980	9980	9980	10
402	20240426	133900	538998920	9980	9970	9980	9970	35
403	20240426	133800	538649870	9980	9980	9980	9980	100
404	20240426	133700	537651870	9970	9970	9970	9970	18
405	20240426	133600	537472410	9970	9970	9970	9970	0
406	20240426	133500	537472410	9970	9970	9970	9970	16
407	20240426	133400	537312890	9980	9980	9980	9980	0
408	20240426	133300	537312890	9980	9980	9980	9980	13
409	20240426	133200	537183150	9970	9970	9970	9970	16
410	20240426	133100	537023630	9970	9970	9970	9970	0
411	20240426	133000	537023630	9970	9970	9970	9970	16
412	20240426	132900	536864110	9970	9970	9970	9970	213
413	20240426	132800	534740500	9970	9980	9980	9970	35
414	20240426	132700	534391360	9970	9970	9970	9970	0
415	20240426	132600	534391360	9970	9970	9970	9970	0
416	20240426	132500	534391360	9970	9980	9980	9970	48
417	20240426	132400	533912480	9980	9980	9980	9980	0
418	20240426	132300	533912480	9980	9980	9980	9970	19
419	20240426	132200	533723020	9980	9980	9980	9980	5
420	20240426	132100	533673120	9970	9970	9970	9970	16
421	20240426	132000	533513600	9980	9970	9980	9960	362
422	20240426	131900	529904720	9970	9970	9970	9970	16
423	20240426	131800	529745200	9970	9970	9970	9970	0
424	20240426	131700	529745200	9970	9970	9970	9970	0
425	20240426	131600	529745200	9970	9970	9970	9970	692
426	20240426	131500	522845960	9970	9970	9970	9970	102
427	20240426	131400	521829020	9960	9960	9960	9960	17
428	20240426	131300	521659700	9970	9970	9970	9970	110
429	20240426	131200	520563000	9960	9960	9960	9960	16
430	20240426	131100	520403640	9970	9970	9970	9970	312
431	20240426	131000	517293000	9970	9970	9970	9970	16
432	20240426	130900	517133480	9970	9970	9970	9970	8
433	20240426	130800	517053720	9970	9970	9970	9970	0
434	20240426	130700	517053720	9970	9970	9970	9970	16
435	20240426	130600	516894200	9970	9970	9970	9970	7
436	20240426	130500	516824410	9970	9970	9970	9970	9
437	20240426	130400	516734680	9970	9970	9970	9970	0
438	20240426	130300	516734680	9970	9980	9980	9970	26
439	20240426	130200	516475370	9960	9960	9960	9960	0
440	20240426	130100	516475370	9960	9980	9980	9960	5766
441	20240426	130000	459011250	9970	9980	9980	9970	18
442	20240426	125900	458831770	9980	9980	9980	9980	288
443	20240426	125800	455957530	9980	9990	9990	9980	96
444	20240426	125700	454998650	9990	9990	9990	9990	200
445	20240426	125600	453000650	9990	9990	9990	9990	316
446	20240426	125500	449843810	9990	9990	9990	9990	4
447	20240426	125400	449803850	9990	9990	9990	9990	16
448	20240426	125300	449644010	10000	10000	10000	10000	2
449	20240426	125200	449624010	9990	9990	9990	9990	0
450	20240426	125100	449624010	9990	9990	9990	9990	385
451	20240426	125000	445777860	10000	10000	10000	10000	0
452	20240426	124900	445777860	10000	9990	10000	9990	23
453	20240426	124800	445548030	9990	9990	9990	9990	0
454	20240426	124700	445548030	9990	9990	9990	9990	16
455	20240426	124600	445388190	9990	9990	9990	9990	0
456	20240426	124500	445388190	9990	9990	9990	9990	16
457	20240426	124400	445228350	10000	10000	10000	10000	3
458	20240426	124300	445198350	10000	10000	10000	10000	21
459	20240426	124200	444988350	9990	10000	10000	9990	25
460	20240426	124100	444738510	10000	10000	10000	10000	1
461	20240426	124000	444728510	9990	9990	9990	9990	16
462	20240426	123900	444568670	9990	9980	9990	9980	1144
463	20240426	123800	433151540	9980	9990	9990	9980	1576
464	20240426	123700	417411490	10000	10000	10000	10000	0
465	20240426	123600	417411490	10000	10000	10000	10000	168
466	20240426	123500	415731490	9990	9990	9990	9990	16
467	20240426	123400	415571650	10000	10000	10000	10000	28
468	20240426	123300	415291650	9990	10000	10000	9990	66
469	20240426	123200	414631810	9990	9990	9990	9990	0
470	20240426	123100	414631810	9990	9990	9990	9990	16
471	20240426	123000	414471970	9990	9990	9990	9990	10
472	20240426	122900	414372070	9990	9990	9990	9990	16
473	20240426	122800	414212230	9990	9990	9990	9990	3
474	20240426	122700	414182260	9990	9990	9990	9990	2
475	20240426	122600	414162280	9990	9990	9990	9990	17
476	20240426	122500	413992450	9990	10000	10000	9990	3
477	20240426	122400	413962460	9990	9990	9990	9990	66
478	20240426	122300	413303120	9990	9990	9990	9990	0
479	20240426	122200	413303120	9990	9990	9990	9990	240
480	20240426	122100	410905520	9990	9990	9990	9990	0
481	20240426	122000	410905520	9990	9990	9990	9990	16
482	20240426	121900	410745680	9990	9990	9990	9990	4
483	20240426	121800	410705720	9990	9990	9990	9990	0
484	20240426	121700	410705720	9990	9990	9990	9990	15
485	20240426	121600	410555870	9990	9990	9990	9990	2
486	20240426	121500	410535890	9990	9990	9990	9990	11
487	20240426	121400	410426000	9990	9990	9990	9990	0
488	20240426	121300	410426000	9990	9990	9990	9990	227
489	20240426	121200	408158270	9990	9990	9990	9990	552
490	20240426	121100	402643790	10000	10000	10000	10000	48
491	20240426	121000	402163790	9990	9990	10000	9990	300
492	20240426	120900	399166760	9990	9990	9990	9990	1003
493	20240426	120800	389146790	9990	9990	9990	9990	16
494	20240426	120700	388986950	9990	9990	9990	9990	0
495	20240426	120600	388986950	9990	9990	9990	9990	16
496	20240426	120500	388827110	9990	9990	9990	9990	0
497	20240426	120400	388827110	9990	9990	9990	9990	28
498	20240426	120300	388547390	9990	9990	9990	9990	0
499	20240426	120200	388547390	9990	9990	9990	9990	0
500	20240426	120100	388547390	9990	9990	9990	9990	35
501	20240426	120000	388197740	10000	10000	10000	10000	0
502	20240426	115900	388197740	10000	10010	10010	10000	221
503	20240426	115800	385985570	10000	10000	10000	10000	1
504	20240426	115700	385975570	9990	9990	9990	9990	16
505	20240426	115600	385815730	9990	9990	9990	9990	0
506	20240426	115500	385815730	9990	9990	9990	9990	30
507	20240426	115400	385516030	9990	9990	9990	9990	0
508	20240426	115300	385516030	9990	9990	9990	9990	0
509	20240426	115200	385516030	9990	9990	9990	9990	16
510	20240426	115100	385356190	10000	10000	10000	10000	0
511	20240426	115000	385356190	10000	10000	10000	10000	2
512	20240426	114900	385336190	9990	9990	9990	9990	0
513	20240426	114800	385336190	9990	10000	10000	9990	29
514	20240426	114700	385046350	10000	10000	10000	10000	0
515	20240426	114600	385046350	10000	10000	10000	10000	0
516	20240426	114500	385046350	10000	10000	10000	10000	24
517	20240426	114400	384806350	10000	10000	10000	10000	0
518	20240426	114300	384806350	10000	10000	10000	10000	16
519	20240426	114200	384646350	10010	10010	10010	10010	0
520	20240426	114100	384646350	10010	10010	10010	10010	15
521	20240426	114000	384496200	10010	10010	10010	10010	16
522	20240426	113900	384336040	10010	10010	10010	10010	1
523	20240426	113800	384326030	9990	9990	9990	9990	0
524	20240426	113700	384326030	9990	9990	9990	9990	0
525	20240426	113600	384326030	9990	9990	9990	9990	32
526	20240426	113500	384006350	9990	9990	9990	9990	0
527	20240426	113400	384006350	9990	9990	9990	9990	31
528	20240426	113300	383696660	9990	9990	9990	9990	0
529	20240426	113200	383696660	9990	9990	9990	9990	0
530	20240426	113100	383696660	9990	10010	10010	9990	99
531	20240426	113000	382707630	9980	9980	9980	9980	0
532	20240426	112900	382707630	9980	10010	10010	9980	2000
533	20240426	112800	362733020	10000	10000	10000	10000	0
534	20240426	112700	362733020	10000	10000	10000	10000	130
535	20240426	112600	361433020	10000	10000	10000	10000	0
536	20240426	112500	361433020	10000	10000	10000	10000	16
537	20240426	112400	361273020	10010	10010	10010	10010	0
538	20240426	112300	361273020	10010	10010	10010	10010	1
539	20240426	112200	361263010	10010	10010	10010	10010	0
540	20240426	112100	361263010	10010	10000	10010	10000	536
541	20240426	112000	355897810	10000	10000	10000	10000	104
542	20240426	111900	354857810	10000	10000	10000	10000	1
543	20240426	111800	354847810	9990	9980	9990	9980	1107
544	20240426	111700	343799080	9990	9990	9990	9990	639
545	20240426	111600	337415470	9990	9990	9990	9990	16
546	20240426	111500	337255630	10000	10000	10000	10000	0
547	20240426	111400	337255630	10000	9990	10000	9990	18
548	20240426	111300	337075800	10000	10010	10010	10000	45
549	20240426	111200	336625790	9990	9990	9990	9990	0
550	20240426	111100	336625790	9990	10000	10000	9990	21
551	20240426	111000	336415990	9990	9990	9990	9990	0
552	20240426	110900	336415990	9990	10000	10000	9990	27
553	20240426	110800	336146160	10000	10000	10000	10000	0
554	20240426	110700	336146160	10000	10000	10000	10000	1
555	20240426	110600	336136160	10010	10000	10010	10000	6
556	20240426	110500	336076150	9990	9990	9990	9990	26
557	20240426	110400	335816410	10000	10000	10000	10000	5
558	20240426	110300	335766410	10000	9990	10000	9990	251
559	20240426	110200	333258910	9990	9990	9990	9990	16
560	20240426	110100	333099070	9990	9990	9990	9990	0
561	20240426	110000	333099070	9990	9990	9990	9990	0
562	20240426	105900	333099070	9990	9990	9990	9990	14
563	20240426	105800	332959210	9980	9980	9980	9980	16
564	20240426	105700	332799530	9990	9980	9990	9980	127
565	20240426	105600	331530910	9980	9980	9980	9980	16
566	20240426	105500	331371230	9990	9990	9990	9990	0
567	20240426	105400	331371230	9990	9990	9990	9990	2
568	20240426	105300	331351250	9990	9980	9990	9980	17
569	20240426	105200	331181580	9980	9980	9980	9980	2
570	20240426	105100	331161620	9980	9980	9980	9980	17
571	20240426	105000	330991960	9980	9980	9980	9980	0
572	20240426	104900	330991960	9980	9980	9980	9980	16
573	20240426	104800	330832280	9980	9980	9980	9980	0
574	20240426	104700	330832280	9980	9980	9980	9980	0
575	20240426	104600	330832280	9980	9980	9980	9980	216
576	20240426	104500	328676600	9990	9990	9990	9990	6
577	20240426	104400	328616660	9980	9980	9980	9980	332
578	20240426	104300	325303300	9980	9980	9980	9980	0
579	20240426	104200	325303300	9980	9990	9990	9980	19
580	20240426	104100	325113650	9990	9990	9990	9990	2
581	20240426	104000	325093670	9990	9990	9990	9980	39
582	20240426	103900	324704260	9980	9980	9980	9980	5
583	20240426	103800	324654360	9980	9980	9980	9980	67
584	20240426	103700	323985700	10000	10000	10000	10000	550
585	20240426	103600	318485700	10000	9980	10000	9980	66
586	20240426	103500	317826960	9980	9990	9990	9980	111
587	20240426	103400	316718280	9990	9990	9990	9990	10
588	20240426	103300	316618380	9990	9990	9990	9990	96
589	20240426	103200	315659340	9990	9990	9990	9990	0
590	20240426	103100	315659340	9990	9990	9990	9990	16
591	20240426	103000	315499500	10000	9990	10000	9990	150
592	20240426	102900	314000000	9990	9990	9990	9990	0
593	20240426	102800	314000000	9990	9990	9990	9980	34
594	20240426	102700	313660660	9980	9980	9980	9980	0
595	20240426	102600	313660660	9980	9980	9980	9980	0
596	20240426	102500	313660660	9980	10000	10000	9980	583
597	20240426	102400	307838680	10000	10010	10010	10000	186
598	20240426	102300	305976840	10010	10010	10010	10010	0
599	20240426	102200	305976840	10010	10010	10010	10010	960
600	20240426	102100	296367240	10000	10000	10000	10000	16
601	20240426	102000	296207240	10000	10000	10000	10000	0
602	20240426	101900	296207240	10000	10000	10000	10000	16
603	20240426	101800	296047240	10000	10000	10000	10000	0
604	20240426	101700	296047240	10000	10000	10000	10000	225
605	20240426	101600	293797240	10000	10000	10000	10000	400
606	20240426	101500	289797240	10010	10000	10010	9990	413
607	20240426	101400	285668640	10000	10000	10000	10000	0
608	20240426	101300	285668640	10000	9990	10010	9990	997
609	20240426	101200	275694590	10000	9980	10000	9980	50
610	20240426	101100	275195490	9980	9980	9980	9980	51
611	20240426	101000	274686510	9980	10000	10000	9980	2766
612	20240426	100900	247067990	10000	9990	10000	9990	163
613	20240426	100800	245438670	9990	10000	10000	9990	231
614	20240426	100700	243130580	10000	10010	10010	10000	381
615	20240426	100600	239320430	10010	10010	10010	10010	1
616	20240426	100500	239310420	10010	10010	10010	10010	0
617	20240426	100400	239310420	10010	10010	10010	10010	17
618	20240426	100300	239140250	10020	10020	10020	10020	0
619	20240426	100200	239140250	10020	10020	10020	10020	0
620	20240426	100100	239140250	10020	10010	10020	10010	21
621	20240426	100000	238929990	10020	10000	10020	10000	193
622	20240426	095900	236999970	10000	10010	10010	10000	1755
623	20240426	095800	219448420	10020	10000	10020	10000	55
624	20240426	095700	218898150	10010	10010	10010	10010	13
625	20240426	095600	218768020	10000	10020	10020	10000	21
626	20240426	095500	218557920	10000	10010	10010	10000	300
627	20240426	095400	215557240	10020	10020	10020	10020	51
628	20240426	095300	215046220	10020	10020	10020	10020	67
629	20240426	095200	214374880	10030	10040	10040	10030	31
630	20240426	095100	214063750	10040	10050	10050	10040	7
631	20240426	095000	213993430	10070	10070	10070	10070	0
632	20240426	094900	213993430	10070	10070	10070	10070	0
633	20240426	094800	213993430	10070	10070	10070	10070	0
634	20240426	094700	213993430	10070	10070	10070	10070	0
635	20240426	094600	213993430	10070	10020	10070	10020	3
636	20240426	094500	213963300	10020	10020	10020	10010	108
637	20240426	094400	212881300	10020	10010	10020	10010	36
638	20240426	094300	212520840	10010	10000	10010	10000	120
639	20240426	094200	211319740	10000	9990	10000	9990	4432
640	20240426	094100	167009620	9990	9990	9990	9990	6
641	20240426	094000	166949680	9990	9990	9990	9990	26
642	20240426	093900	166689940	10010	10010	10010	10010	17
643	20240426	093800	166519770	9980	9980	9980	9980	0
644	20240426	093700	166519770	9980	9990	10030	9980	76
645	20240426	093600	165760290	9980	10010	10010	9980	1000
646	20240426	093500	155768300	10050	10040	10050	10040	23
647	20240426	093400	155537310	10050	10050	10050	10050	0
648	20240426	093300	155537310	10050	10050	10050	10050	0
649	20240426	093200	155537310	10050	10040	10050	9960	6590
650	20240426	093100	89552530	10040	10050	10050	10030	576
651	20240426	093000	83773990	10050	10050	10050	10040	8
652	20240426	092900	83693600	10040	10050	10050	10030	2016
653	20240426	092800	63455610	10060	10060	10060	10060	0
654	20240426	092700	63455610	10060	10070	10070	10060	622
655	20240426	092600	57198130	10080	10080	10080	10080	0
656	20240426	092500	57198130	10080	10080	10080	10080	0
657	20240426	092400	57198130	10080	10080	10080	10080	1002
658	20240426	092300	47097970	10080	10070	10080	10070	112
659	20240426	092200	45969130	10070	10080	10080	10060	27
660	20240426	092100	45697380	10080	10080	10080	10080	3
661	20240426	092000	45667140	10080	10080	10080	10080	5
662	20240426	091900	45616740	10060	10060	10060	10060	0
663	20240426	091800	45616740	10060	10080	10080	10060	285
664	20240426	091700	42749620	10080	10080	10080	10080	0
665	20240426	091600	42749620	10080	10070	10080	10060	368
666	20240426	091500	39040510	10070	10070	10070	10070	2
667	20240426	091400	39020370	10080	10070	10080	10070	102
668	20240426	091300	37993210	10100	10100	10100	10100	0
669	20240426	091200	37993210	10100	10080	10100	10070	98
670	20240426	091100	37005740	10080	10080	10080	10080	0
671	20240426	091000	37005740	10080	10080	10080	10080	230
672	20240426	090900	34687340	10080	10090	10090	10080	392
673	20240426	090800	30735060	10090	10110	10110	10090	1848
674	20240426	090700	12054040	10160	10120	10160	10120	79
675	20240426	090600	11253800	10170	10170	10170	10170	3
676	20240426	090500	11223290	10180	10180	10180	10180	0
677	20240426	090400	11223290	10180	10180	10180	10180	0
678	20240426	090300	11223290	10180	10180	10180	10180	11
679	20240426	090200	11111310	10180	10170	10180	10170	585
680	20240426	090100	5158280	10180	10180	10180	10180	6
681	20240426	090000	5097200	10120	10180	10180	10120	498