KissMeData/405640/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	213000	1765616805	4725	4725	4725	4725	1216
3	20240426	212900	1765616805	4725	4725	4725	4725	0
4	20240426	212800	1765616805	4725	4725	4725	4725	0
5	20240426	212700	1765616805	4725	4725	4725	4725	0
6	20240426	212600	1765616805	4725	4725	4725	4725	0
7	20240426	212500	1765616805	4725	4725	4725	4725	0
8	20240426	212400	1765616805	4725	4725	4725	4725	0
9	20240426	212300	1765616805	4725	4725	4725	4725	0
10	20240426	212200	1765616805	4725	4725	4725	4725	0
11	20240426	212100	1765616805	4725	4725	4725	4725	0
12	20240426	212000	1765616805	4725	4725	4725	4725	0
13	20240426	211900	1765616805	4725	4725	4725	4725	0
14	20240426	211800	1765616805	4725	4725	4725	4725	0
15	20240426	211700	1765616805	4725	4725	4725	4725	0
16	20240426	211600	1765616805	4725	4725	4725	4725	0
17	20240426	211500	1765616805	4725	4725	4725	4725	0
18	20240426	211400	1765616805	4725	4725	4725	4725	0
19	20240426	211300	1765616805	4725	4725	4725	4725	0
20	20240426	211200	1765616805	4725	4725	4725	4725	0
21	20240426	211100	1765616805	4725	4725	4725	4725	0
22	20240426	211000	1765616805	4725	4725	4725	4725	0
23	20240426	210900	1765616805	4725	4725	4725	4725	0
24	20240426	210800	1765616805	4725	4725	4725	4725	0
25	20240426	210700	1765616805	4725	4725	4725	4725	0
26	20240426	210600	1765616805	4725	4725	4725	4725	0
27	20240426	210500	1765616805	4725	4725	4725	4725	0
28	20240426	210400	1765616805	4725	4725	4725	4725	0
29	20240426	210300	1765616805	4725	4725	4725	4725	0
30	20240426	210200	1765616805	4725	4725	4725	4725	0
31	20240426	210100	1765616805	4725	4725	4725	4725	0
32	20240426	210000	1765616805	4725	4725	4725	4725	1216
33	20240426	205900	1765616805	4725	4725	4725	4725	0
34	20240426	205800	1765616805	4725	4725	4725	4725	0
35	20240426	205700	1765616805	4725	4725	4725	4725	0
36	20240426	205600	1765616805	4725	4725	4725	4725	0
37	20240426	205500	1765616805	4725	4725	4725	4725	0
38	20240426	205400	1765616805	4725	4725	4725	4725	0
39	20240426	205300	1765616805	4725	4725	4725	4725	0
40	20240426	205200	1765616805	4725	4725	4725	4725	0
41	20240426	205100	1765616805	4725	4725	4725	4725	0
42	20240426	205000	1765616805	4725	4725	4725	4725	0
43	20240426	204900	1765616805	4725	4725	4725	4725	0
44	20240426	204800	1765616805	4725	4725	4725	4725	0
45	20240426	204700	1765616805	4725	4725	4725	4725	0
46	20240426	204600	1765616805	4725	4725	4725	4725	0
47	20240426	204500	1765616805	4725	4725	4725	4725	0
48	20240426	204400	1765616805	4725	4725	4725	4725	0
49	20240426	204300	1765616805	4725	4725	4725	4725	0
50	20240426	204200	1765616805	4725	4725	4725	4725	0
51	20240426	204100	1765616805	4725	4725	4725	4725	0
52	20240426	204000	1765616805	4725	4725	4725	4725	0
53	20240426	203900	1765616805	4725	4725	4725	4725	0
54	20240426	203800	1765616805	4725	4725	4725	4725	0
55	20240426	203700	1765616805	4725	4725	4725	4725	0
56	20240426	203600	1765616805	4725	4725	4725	4725	0
57	20240426	203500	1765616805	4725	4725	4725	4725	0
58	20240426	203400	1765616805	4725	4725	4725	4725	0
59	20240426	203300	1765616805	4725	4725	4725	4725	0
60	20240426	203200	1765616805	4725	4725	4725	4725	0
61	20240426	203100	1765616805	4725	4725	4725	4725	0
62	20240426	203000	1765616805	4725	4725	4725	4725	1216
63	20240426	202900	1765616805	4725	4725	4725	4725	0
64	20240426	202800	1765616805	4725	4725	4725	4725	0
65	20240426	202700	1765616805	4725	4725	4725	4725	0
66	20240426	202600	1765616805	4725	4725	4725	4725	0
67	20240426	202500	1765616805	4725	4725	4725	4725	0
68	20240426	202400	1765616805	4725	4725	4725	4725	0
69	20240426	202300	1765616805	4725	4725	4725	4725	0
70	20240426	202200	1765616805	4725	4725	4725	4725	0
71	20240426	202100	1765616805	4725	4725	4725	4725	0
72	20240426	202000	1765616805	4725	4725	4725	4725	0
73	20240426	201900	1765616805	4725	4725	4725	4725	0
74	20240426	201800	1765616805	4725	4725	4725	4725	0
75	20240426	201700	1765616805	4725	4725	4725	4725	0
76	20240426	201600	1765616805	4725	4725	4725	4725	0
77	20240426	201500	1765616805	4725	4725	4725	4725	0
78	20240426	201400	1765616805	4725	4725	4725	4725	0
79	20240426	201300	1765616805	4725	4725	4725	4725	0
80	20240426	201200	1765616805	4725	4725	4725	4725	0
81	20240426	201100	1765616805	4725	4725	4725	4725	0
82	20240426	201000	1765616805	4725	4725	4725	4725	0
83	20240426	200900	1765616805	4725	4725	4725	4725	0
84	20240426	200800	1765616805	4725	4725	4725	4725	0
85	20240426	200700	1765616805	4725	4725	4725	4725	0
86	20240426	200600	1765616805	4725	4725	4725	4725	0
87	20240426	200500	1765616805	4725	4725	4725	4725	0
88	20240426	200400	1765616805	4725	4725	4725	4725	0
89	20240426	200300	1765616805	4725	4725	4725	4725	0
90	20240426	200200	1765616805	4725	4725	4725	4725	0
91	20240426	200100	1765616805	4725	4725	4725	4725	0
92	20240426	200000	1765616805	4725	4725	4725	4725	1216
93	20240426	195900	1765616805	4725	4725	4725	4725	0
94	20240426	195800	1765616805	4725	4725	4725	4725	0
95	20240426	195700	1765616805	4725	4725	4725	4725	0
96	20240426	195600	1765616805	4725	4725	4725	4725	0
97	20240426	195500	1765616805	4725	4725	4725	4725	0
98	20240426	195400	1765616805	4725	4725	4725	4725	0
99	20240426	195300	1765616805	4725	4725	4725	4725	0
100	20240426	195200	1765616805	4725	4725	4725	4725	0
101	20240426	195100	1765616805	4725	4725	4725	4725	0
102	20240426	195000	1765616805	4725	4725	4725	4725	0
103	20240426	194900	1765616805	4725	4725	4725	4725	0
104	20240426	194800	1765616805	4725	4725	4725	4725	0
105	20240426	194700	1765616805	4725	4725	4725	4725	0
106	20240426	194600	1765616805	4725	4725	4725	4725	0
107	20240426	194500	1765616805	4725	4725	4725	4725	0
108	20240426	194400	1765616805	4725	4725	4725	4725	0
109	20240426	194300	1765616805	4725	4725	4725	4725	0
110	20240426	194200	1765616805	4725	4725	4725	4725	0
111	20240426	194100	1765616805	4725	4725	4725	4725	0
112	20240426	194000	1765616805	4725	4725	4725	4725	0
113	20240426	193900	1765616805	4725	4725	4725	4725	0
114	20240426	193800	1765616805	4725	4725	4725	4725	0
115	20240426	193700	1765616805	4725	4725	4725	4725	0
116	20240426	193600	1765616805	4725	4725	4725	4725	0
117	20240426	193500	1765616805	4725	4725	4725	4725	0
118	20240426	193400	1765616805	4725	4725	4725	4725	0
119	20240426	193300	1765616805	4725	4725	4725	4725	0
120	20240426	193200	1765616805	4725	4725	4725	4725	0
121	20240426	193100	1765616805	4725	4725	4725	4725	0
122	20240426	193000	1765616805	4725	4725	4725	4725	1216
123	20240426	192900	1765616805	4725	4725	4725	4725	0
124	20240426	192800	1765616805	4725	4725	4725	4725	0
125	20240426	192700	1765616805	4725	4725	4725	4725	0
126	20240426	192600	1765616805	4725	4725	4725	4725	0
127	20240426	192500	1765616805	4725	4725	4725	4725	0
128	20240426	192400	1765616805	4725	4725	4725	4725	0
129	20240426	192300	1765616805	4725	4725	4725	4725	0
130	20240426	192200	1765616805	4725	4725	4725	4725	0
131	20240426	192100	1765616805	4725	4725	4725	4725	0
132	20240426	192000	1765616805	4725	4725	4725	4725	0
133	20240426	191900	1765616805	4725	4725	4725	4725	0
134	20240426	191800	1765616805	4725	4725	4725	4725	0
135	20240426	191700	1765616805	4725	4725	4725	4725	0
136	20240426	191600	1765616805	4725	4725	4725	4725	0
137	20240426	191500	1765616805	4725	4725	4725	4725	0
138	20240426	191400	1765616805	4725	4725	4725	4725	0
139	20240426	191300	1765616805	4725	4725	4725	4725	0
140	20240426	191200	1765616805	4725	4725	4725	4725	0
141	20240426	191100	1765616805	4725	4725	4725	4725	0
142	20240426	191000	1765616805	4725	4725	4725	4725	0
143	20240426	190900	1765616805	4725	4725	4725	4725	0
144	20240426	190800	1765616805	4725	4725	4725	4725	0
145	20240426	190700	1765616805	4725	4725	4725	4725	0
146	20240426	190600	1765616805	4725	4725	4725	4725	0
147	20240426	190500	1765616805	4725	4725	4725	4725	0
148	20240426	190400	1765616805	4725	4725	4725	4725	0
149	20240426	190300	1765616805	4725	4725	4725	4725	0
150	20240426	190200	1765616805	4725	4725	4725	4725	0
151	20240426	190100	1765616805	4725	4725	4725	4725	0
152	20240426	190000	1765616805	4725	4725	4725	4725	1216
153	20240426	185900	1765616805	4725	4725	4725	4725	0
154	20240426	185800	1765616805	4725	4725	4725	4725	0
155	20240426	185700	1765616805	4725	4725	4725	4725	0
156	20240426	185600	1765616805	4725	4725	4725	4725	0
157	20240426	185500	1765616805	4725	4725	4725	4725	0
158	20240426	185400	1765616805	4725	4725	4725	4725	0
159	20240426	185300	1765616805	4725	4725	4725	4725	0
160	20240426	185200	1765616805	4725	4725	4725	4725	0
161	20240426	185100	1765616805	4725	4725	4725	4725	0
162	20240426	185000	1765616805	4725	4725	4725	4725	0
163	20240426	184900	1765616805	4725	4725	4725	4725	0
164	20240426	184800	1765616805	4725	4725	4725	4725	0
165	20240426	184700	1765616805	4725	4725	4725	4725	0
166	20240426	184600	1765616805	4725	4725	4725	4725	0
167	20240426	184500	1765616805	4725	4725	4725	4725	0
168	20240426	184400	1765616805	4725	4725	4725	4725	0
169	20240426	184300	1765616805	4725	4725	4725	4725	0
170	20240426	184200	1765616805	4725	4725	4725	4725	0
171	20240426	184100	1765616805	4725	4725	4725	4725	0
172	20240426	184000	1765616805	4725	4725	4725	4725	0
173	20240426	183900	1765616805	4725	4725	4725	4725	0
174	20240426	183800	1765616805	4725	4725	4725	4725	0
175	20240426	183700	1765616805	4725	4725	4725	4725	0
176	20240426	183600	1765616805	4725	4725	4725	4725	0
177	20240426	183500	1765616805	4725	4725	4725	4725	0
178	20240426	183400	1765616805	4725	4725	4725	4725	0
179	20240426	183300	1765616805	4725	4725	4725	4725	0
180	20240426	183200	1765616805	4725	4725	4725	4725	0
181	20240426	183100	1765616805	4725	4725	4725	4725	0
182	20240426	183000	1765616805	4725	4725	4725	4725	1216
183	20240426	182900	1765616805	4725	4725	4725	4725	0
184	20240426	182800	1765616805	4725	4725	4725	4725	0
185	20240426	182700	1765616805	4725	4725	4725	4725	0
186	20240426	182600	1765616805	4725	4725	4725	4725	0
187	20240426	182500	1765616805	4725	4725	4725	4725	0
188	20240426	182400	1765616805	4725	4725	4725	4725	0
189	20240426	182300	1765616805	4725	4725	4725	4725	0
190	20240426	182200	1765616805	4725	4725	4725	4725	0
191	20240426	182100	1765616805	4725	4725	4725	4725	0
192	20240426	182000	1765616805	4725	4725	4725	4725	0
193	20240426	181900	1765616805	4725	4725	4725	4725	0
194	20240426	181800	1765616805	4725	4725	4725	4725	0
195	20240426	181700	1765616805	4725	4725	4725	4725	0
196	20240426	181600	1765616805	4725	4725	4725	4725	0
197	20240426	181500	1765616805	4725	4725	4725	4725	0
198	20240426	181400	1765616805	4725	4725	4725	4725	0
199	20240426	181300	1765616805	4725	4725	4725	4725	0
200	20240426	181200	1765616805	4725	4725	4725	4725	0
201	20240426	181100	1765616805	4725	4725	4725	4725	0
202	20240426	181000	1765616805	4725	4725	4725	4725	0
203	20240426	180900	1765616805	4725	4725	4725	4725	0
204	20240426	180800	1765616805	4725	4725	4725	4725	0
205	20240426	180700	1765616805	4725	4725	4725	4725	0
206	20240426	180600	1765616805	4725	4725	4725	4725	0
207	20240426	180500	1765616805	4725	4725	4725	4725	0
208	20240426	180400	1765616805	4725	4725	4725	4725	0
209	20240426	180300	1765616805	4725	4725	4725	4725	0
210	20240426	180200	1765616805	4725	4725	4725	4725	0
211	20240426	180100	1765616805	4725	4725	4725	4725	0
212	20240426	180000	1765616805	4725	4725	4725	4725	1216
213	20240426	175900	1765616805	4725	4725	4725	4725	0
214	20240426	175800	1765616805	4725	4725	4725	4725	0
215	20240426	175700	1765616805	4725	4725	4725	4725	0
216	20240426	175600	1765616805	4725	4725	4725	4725	0
217	20240426	175500	1765616805	4725	4725	4725	4725	0
218	20240426	175400	1765616805	4725	4725	4725	4725	0
219	20240426	175300	1765616805	4725	4725	4725	4725	0
220	20240426	175200	1765616805	4725	4725	4725	4725	0
221	20240426	175100	1765616805	4725	4725	4725	4725	0
222	20240426	175000	1765616805	4725	4725	4725	4725	0
223	20240426	174900	1765616805	4725	4725	4725	4725	0
224	20240426	174800	1765616805	4725	4725	4725	4725	0
225	20240426	174700	1765616805	4725	4725	4725	4725	0
226	20240426	174600	1765616805	4725	4725	4725	4725	0
227	20240426	174500	1765616805	4725	4725	4725	4725	0
228	20240426	174400	1765616805	4725	4725	4725	4725	0
229	20240426	174300	1765616805	4725	4725	4725	4725	0
230	20240426	174200	1765616805	4725	4725	4725	4725	0
231	20240426	174100	1765616805	4725	4725	4725	4725	0
232	20240426	174000	1765616805	4725	4725	4725	4725	0
233	20240426	173900	1765616805	4725	4725	4725	4725	0
234	20240426	173800	1765616805	4725	4725	4725	4725	0
235	20240426	173700	1765616805	4725	4725	4725	4725	0
236	20240426	173600	1765616805	4725	4725	4725	4725	0
237	20240426	173500	1765616805	4725	4725	4725	4725	0
238	20240426	173400	1765616805	4725	4725	4725	4725	0
239	20240426	173300	1765616805	4725	4725	4725	4725	0
240	20240426	173200	1765616805	4725	4725	4725	4725	0
241	20240426	173100	1765616805	4725	4725	4725	4725	0
242	20240426	173000	1765616805	4725	4725	4725	4725	1216
243	20240426	172900	1765616805	4725	4725	4725	4725	0
244	20240426	172800	1765616805	4725	4725	4725	4725	0
245	20240426	172700	1765616805	4725	4725	4725	4725	0
246	20240426	172600	1765616805	4725	4725	4725	4725	0
247	20240426	172500	1765616805	4725	4725	4725	4725	0
248	20240426	172400	1765616805	4725	4725	4725	4725	0
249	20240426	172300	1765616805	4725	4725	4725	4725	0
250	20240426	172200	1765616805	4725	4725	4725	4725	0
251	20240426	172100	1765616805	4725	4725	4725	4725	0
252	20240426	172000	1765616805	4725	4725	4725	4725	0
253	20240426	171900	1765616805	4725	4725	4725	4725	0
254	20240426	171800	1765616805	4725	4725	4725	4725	0
255	20240426	171700	1765616805	4725	4725	4725	4725	0
256	20240426	171600	1765616805	4725	4725	4725	4725	0
257	20240426	171500	1765616805	4725	4725	4725	4725	0
258	20240426	171400	1765616805	4725	4725	4725	4725	0
259	20240426	171300	1765616805	4725	4725	4725	4725	0
260	20240426	171200	1765616805	4725	4725	4725	4725	0
261	20240426	171100	1765616805	4725	4725	4725	4725	0
262	20240426	171000	1765616805	4725	4725	4725	4725	0
263	20240426	170900	1765616805	4725	4725	4725	4725	0
264	20240426	170800	1765616805	4725	4725	4725	4725	0
265	20240426	170700	1765616805	4725	4725	4725	4725	0
266	20240426	170600	1765616805	4725	4725	4725	4725	0
267	20240426	170500	1765616805	4725	4725	4725	4725	0
268	20240426	170400	1765616805	4725	4725	4725	4725	0
269	20240426	170300	1765616805	4725	4725	4725	4725	0
270	20240426	170200	1765616805	4725	4725	4725	4725	0
271	20240426	170100	1765616805	4725	4725	4725	4725	0
272	20240426	170000	1765616805	4725	4725	4725	4725	1216
273	20240426	165900	1765616805	4725	4725	4725	4725	0
274	20240426	165800	1765616805	4725	4725	4725	4725	0
275	20240426	165700	1765616805	4725	4725	4725	4725	0
276	20240426	165600	1765616805	4725	4725	4725	4725	0
277	20240426	165500	1765616805	4725	4725	4725	4725	0
278	20240426	165400	1765616805	4725	4725	4725	4725	0
279	20240426	165300	1765616805	4725	4725	4725	4725	0
280	20240426	165200	1765616805	4725	4725	4725	4725	0
281	20240426	165100	1765616805	4725	4725	4725	4725	0
282	20240426	165000	1765616805	4725	4725	4725	4725	0
283	20240426	164900	1765616805	4725	4725	4725	4725	0
284	20240426	164800	1765616805	4725	4725	4725	4725	0
285	20240426	164700	1765616805	4725	4725	4725	4725	0
286	20240426	164600	1765616805	4725	4725	4725	4725	0
287	20240426	164500	1765616805	4725	4725	4725	4725	0
288	20240426	164400	1765616805	4725	4725	4725	4725	0
289	20240426	164300	1765616805	4725	4725	4725	4725	0
290	20240426	164200	1765616805	4725	4725	4725	4725	0
291	20240426	164100	1765616805	4725	4725	4725	4725	0
292	20240426	164000	1765616805	4725	4725	4725	4725	0
293	20240426	163900	1765616805	4725	4725	4725	4725	0
294	20240426	163800	1765616805	4725	4725	4725	4725	0
295	20240426	163700	1765616805	4725	4725	4725	4725	0
296	20240426	163600	1765616805	4725	4725	4725	4725	0
297	20240426	163500	1765616805	4725	4725	4725	4725	0
298	20240426	163400	1765616805	4725	4725	4725	4725	0
299	20240426	163300	1765616805	4725	4725	4725	4725	0
300	20240426	163200	1765616805	4725	4725	4725	4725	0
301	20240426	163100	1765616805	4725	4725	4725	4725	0
302	20240426	163000	1765616805	4725	4725	4725	4725	1216
303	20240426	162900	1765616805	4725	4725	4725	4725	0
304	20240426	162800	1765616805	4725	4725	4725	4725	0
305	20240426	162700	1765616805	4725	4725	4725	4725	0
306	20240426	162600	1765616805	4725	4725	4725	4725	0
307	20240426	162500	1765616805	4725	4725	4725	4725	0
308	20240426	162400	1765616805	4725	4725	4725	4725	0
309	20240426	162300	1765616805	4725	4725	4725	4725	0
310	20240426	162200	1765616805	4725	4725	4725	4725	0
311	20240426	162100	1765616805	4725	4725	4725	4725	0
312	20240426	162000	1765616805	4725	4725	4725	4725	0
313	20240426	161900	1765616805	4725	4725	4725	4725	0
314	20240426	161800	1765616805	4725	4725	4725	4725	0
315	20240426	161700	1765616805	4725	4725	4725	4725	0
316	20240426	161600	1765616805	4725	4725	4725	4725	0
317	20240426	161500	1765616805	4725	4725	4725	4725	0
318	20240426	161400	1765616805	4725	4725	4725	4725	0
319	20240426	161300	1765616805	4725	4725	4725	4725	0
320	20240426	161200	1765616805	4725	4725	4725	4725	0
321	20240426	161100	1765616805	4725	4725	4725	4725	0
322	20240426	161000	1765616805	4725	4725	4725	4725	0
323	20240426	160900	1765616805	4725	4725	4725	4725	0
324	20240426	160800	1765616805	4725	4725	4725	4725	0
325	20240426	160700	1765616805	4725	4725	4725	4725	0
326	20240426	160600	1765616805	4725	4725	4725	4725	0
327	20240426	160500	1765616805	4725	4725	4725	4725	0
328	20240426	160400	1765616805	4725	4725	4725	4725	0
329	20240426	160300	1765616805	4725	4725	4725	4725	0
330	20240426	160200	1765616805	4725	4725	4725	4725	0
331	20240426	160100	1765616805	4725	4725	4725	4725	0
332	20240426	160000	1765616805	4725	4725	4725	4725	1216
333	20240426	155900	1765616805	4725	4725	4725	4725	0
334	20240426	155800	1765616805	4725	4725	4725	4725	0
335	20240426	155700	1765616805	4725	4725	4725	4725	0
336	20240426	155600	1765616805	4725	4725	4725	4725	0
337	20240426	155500	1765616805	4725	4725	4725	4725	0
338	20240426	155400	1765616805	4725	4725	4725	4725	0
339	20240426	155300	1765616805	4725	4725	4725	4725	0
340	20240426	155200	1765616805	4725	4725	4725	4725	0
341	20240426	155100	1765616805	4725	4725	4725	4725	0
342	20240426	155000	1765616805	4725	4725	4725	4725	0
343	20240426	154900	1765616805	4725	4725	4725	4725	0
344	20240426	154800	1765616805	4725	4725	4725	4725	0
345	20240426	154700	1765616805	4725	4725	4725	4725	0
346	20240426	154600	1765616805	4725	4725	4725	4725	0
347	20240426	154500	1765616805	4725	4725	4725	4725	0
348	20240426	154400	1765616805	4725	4725	4725	4725	0
349	20240426	154300	1765616805	4725	4725	4725	4725	0
350	20240426	154200	1765616805	4725	4725	4725	4725	0
351	20240426	154100	1765616805	4725	4725	4725	4725	0
352	20240426	154000	1765616805	4725	4725	4725	4725	0
353	20240426	153900	1765616805	4725	4725	4725	4725	0
354	20240426	153800	1765616805	4725	4725	4725	4725	0
355	20240426	153700	1765616805	4725	4725	4725	4725	0
356	20240426	153600	1765616805	4725	4725	4725	4725	0
357	20240426	153500	1765616805	4725	4725	4725	4725	0
358	20240426	153400	1765616805	4725	4725	4725	4725	0
359	20240426	153300	1765616805	4725	4725	4725	4725	0
360	20240426	153200	1765616805	4725	4725	4725	4725	0
361	20240426	153100	1765616805	4725	4725	4725	4725	0
362	20240426	153000	1765616805	4725	4725	4725	4725	2432
363	20240426	152900	1759871205	4685	4685	4685	4685	0
364	20240426	152800	1759871205	4685	4685	4685	4685	0
365	20240426	152700	1759871205	4685	4685	4685	4685	0
366	20240426	152600	1759871205	4685	4685	4685	4685	0
367	20240426	152500	1759871205	4685	4685	4685	4685	0
368	20240426	152400	1759871205	4685	4685	4685	4685	0
369	20240426	152300	1759871205	4685	4685	4685	4685	0
370	20240426	152200	1759871205	4685	4685	4685	4685	0
371	20240426	152100	1759871205	4685	4685	4685	4685	0
372	20240426	152000	1759871205	4685	4685	4685	4685	0
373	20240426	151900	1759871205	4685	4745	4745	4685	7020
374	20240426	151800	1726768635	4745	4745	4745	4745	300
375	20240426	151700	1725345135	4745	4745	4745	4745	1683
376	20240426	151600	1717359300	4745	4760	4760	4745	313
377	20240426	151500	1715874085	4750	4750	4750	4750	1
378	20240426	151400	1715869335	4745	4745	4745	4745	0
379	20240426	151300	1715869335	4745	4745	4745	4745	0
380	20240426	151200	1715869335	4745	4750	4750	4745	300
381	20240426	151100	1714445785	4750	4755	4755	4750	10
382	20240426	151000	1714398270	4755	4745	4755	4745	337
383	20240426	150900	1712799185	4745	4745	4745	4745	0
384	20240426	150800	1712799185	4745	4745	4745	4745	50
385	20240426	150700	1712561935	4745	4745	4745	4745	74
386	20240426	150600	1712210805	4740	4740	4740	4740	0
387	20240426	150500	1712210805	4740	4740	4740	4740	232
388	20240426	150400	1711111125	4740	4740	4740	4740	20
389	20240426	150300	1711016325	4745	4745	4745	4745	200
390	20240426	150200	1710067325	4745	4745	4745	4745	102
391	20240426	150100	1709583335	4740	4735	4740	4735	9
392	20240426	150000	1709540715	4735	4735	4735	4735	11
393	20240426	145900	1709488630	4730	4745	4745	4730	2396
394	20240426	145800	1698148260	4770	4770	4770	4770	10
395	20240426	145700	1698100560	4765	4765	4765	4765	10
396	20240426	145600	1698052910	4765	4765	4765	4765	30
397	20240426	145500	1697909960	4740	4760	4760	4740	1220
398	20240426	145400	1692126055	4765	4770	4770	4765	24
399	20240426	145300	1692011685	4765	4760	4765	4760	102
400	20240426	145200	1691526155	4770	4770	4770	4770	22
401	20240426	145100	1691421215	4770	4770	4770	4770	12
402	20240426	145000	1691363975	4765	4765	4765	4765	0
403	20240426	144900	1691363975	4765	4765	4765	4765	54
404	20240426	144800	1691106665	4765	4765	4765	4765	46
405	20240426	144700	1690887475	4765	4765	4765	4765	0
406	20240426	144600	1690887475	4765	4765	4765	4765	260
407	20240426	144500	1689648575	4780	4780	4780	4780	20
408	20240426	144400	1689552975	4780	4780	4780	4780	0
409	20240426	144300	1689552975	4780	4780	4780	4780	0
410	20240426	144200	1689552975	4780	4780	4780	4780	0
411	20240426	144100	1689552975	4780	4765	4780	4765	11
412	20240426	144000	1689500545	4785	4785	4785	4785	0
413	20240426	143900	1689500545	4785	4785	4785	4785	0
414	20240426	143800	1689500545	4785	4785	4785	4785	0
415	20240426	143700	1689500545	4785	4785	4785	4785	0
416	20240426	143600	1689500545	4785	4785	4785	4785	0
417	20240426	143500	1689500545	4785	4785	4785	4785	0
418	20240426	143400	1689500545	4785	4785	4785	4785	15
419	20240426	143300	1689428770	4770	4765	4770	4765	45
420	20240426	143200	1689214125	4755	4755	4755	4755	0
421	20240426	143100	1689214125	4755	4755	4755	4755	1
422	20240426	143000	1689209370	4760	4760	4760	4760	0
423	20240426	142900	1689209370	4760	4785	4785	4760	202
424	20240426	142800	1688247765	4785	4785	4785	4785	1
425	20240426	142700	1688242980	4785	4785	4785	4785	22
426	20240426	142600	1688137710	4790	4790	4790	4790	30
427	20240426	142500	1687994010	4790	4795	4795	4790	33
428	20240426	142400	1687835815	4795	4765	4795	4765	337
429	20240426	142300	1686229980	4750	4750	4750	4750	0
430	20240426	142200	1686229980	4750	4795	4795	4750	412
431	20240426	142100	1684271080	4755	4735	4755	4735	10078
432	20240426	142000	1636384645	4745	4745	4745	4745	1
433	20240426	141900	1636379900	4730	4730	4730	4730	0
434	20240426	141800	1636379900	4730	4730	4730	4730	0
435	20240426	141700	1636379900	4730	4745	4745	4730	191
436	20240426	141600	1635476455	4730	4730	4730	4725	212
437	20240426	141500	1634473700	4730	4730	4730	4730	0
438	20240426	141400	1634473700	4730	4730	4730	4730	412
439	20240426	141300	1632524940	4730	4730	4730	4730	8
440	20240426	141200	1632487100	4730	4730	4730	4730	20
441	20240426	141100	1632392500	4730	4730	4730	4730	364
442	20240426	141000	1630670780	4745	4730	4745	4730	558
443	20240426	140900	1628031425	4730	4730	4730	4730	0
444	20240426	140800	1628031425	4730	4730	4730	4730	10
445	20240426	140700	1627984125	4750	4750	4750	4750	0
446	20240426	140600	1627984125	4750	4745	4750	4745	10
447	20240426	140500	1627936645	4750	4750	4750	4750	0
448	20240426	140400	1627936645	4750	4720	4750	4695	3436
449	20240426	140300	1611670425	4720	4695	4720	4690	52
450	20240426	140200	1611426510	4690	4705	4705	4690	4724
451	20240426	140100	1589263295	4700	4695	4700	4695	246
452	20240426	140000	1588107600	4695	4700	4700	4690	1100
453	20240426	135900	1582940465	4700	4720	4730	4700	426
454	20240426	135800	1580928745	4730	4695	4730	4695	159
455	20240426	135700	1580182205	4695	4705	4705	4695	2500
456	20240426	135600	1568441765	4735	4735	4735	4735	1
457	20240426	135500	1568437030	4700	4735	4740	4700	1042
458	20240426	135400	1563538015	4735	4715	4735	4700	4509
459	20240426	135300	1542327810	4715	4715	4715	4715	330
460	20240426	135200	1540771860	4720	4720	4720	4720	1145
461	20240426	135100	1535367460	4705	4705	4705	4705	1
462	20240426	135000	1535362755	4705	4705	4705	4695	335
463	20240426	134900	1533786850	4705	4705	4705	4705	305
464	20240426	134800	1532351825	4705	4720	4720	4705	11
465	20240426	134700	1532299975	4720	4725	4725	4720	343
466	20240426	134600	1530681005	4740	4745	4745	4740	2485
467	20240426	134500	1518898635	4745	4745	4745	4745	9
468	20240426	134400	1518855930	4745	4745	4745	4745	19
469	20240426	134300	1518765775	4750	4750	4750	4750	210
470	20240426	134200	1517768275	4750	4750	4750	4750	0
471	20240426	134100	1517768275	4750	4750	4750	4750	300
472	20240426	134000	1516343275	4750	4740	4755	4740	1843
473	20240426	133900	1507601020	4720	4710	4730	4710	917
474	20240426	133800	1503275300	4710	4695	4710	4695	306
475	20240426	133700	1501835540	4690	4715	4715	4690	2943
476	20240426	133600	1488031530	4715	4720	4720	4715	28
477	20240426	133500	1487899410	4730	4730	4730	4730	717
478	20240426	133400	1484508000	4730	4755	4755	4725	524
479	20240426	133300	1482029155	4740	4715	4740	4715	1532
480	20240426	133200	1474782835	4715	4680	4725	4680	1898
481	20240426	133100	1465815825	4720	4745	4745	4660	9592
482	20240426	133000	1420826465	4745	4720	4750	4720	387
483	20240426	132900	1418990805	4740	4735	4740	4735	10381
484	20240426	132800	1369786365	4740	4830	4830	4735	9019
485	20240426	132700	1326986565	4800	4735	4800	4695	9579
486	20240426	132600	1281306470	4715	4660	4715	4625	4806
487	20240426	132500	1258871770	4625	4730	4730	4620	8546
488	20240426	132400	1218846670	4725	4735	4750	4725	4637
489	20240426	132300	1196860735	4750	4810	4810	4750	6474
490	20240426	132200	1165876420	4820	4825	4825	4820	2778
491	20240426	132100	1152477865	4830	4830	4830	4830	467
492	20240426	132000	1150222255	4830	4845	4845	4830	2466
493	20240426	131900	1138296460	4845	4845	4845	4845	94
494	20240426	131800	1137841030	4850	4855	4855	4845	1031
495	20240426	131700	1132840185	4850	4850	4850	4850	175
496	20240426	131600	1131991435	4850	4860	4860	4845	3240
497	20240426	131500	1116276175	4860	4865	4865	4860	1385
498	20240426	131400	1109544190	4865	4865	4865	4865	0
499	20240426	131300	1109544190	4865	4865	4865	4865	0
500	20240426	131200	1109544190	4865	4865	4865	4865	101
501	20240426	131100	1109052825	4865	4870	4870	4865	75
502	20240426	131000	1108687685	4875	4875	4875	4875	39
503	20240426	130900	1108497560	4880	4880	4880	4880	0
504	20240426	130800	1108497560	4880	4880	4880	4880	0
505	20240426	130700	1108497560	4880	4880	4880	4880	0
506	20240426	130600	1108497560	4880	4880	4880	4880	0
507	20240426	130500	1108497560	4880	4875	4880	4875	39
508	20240426	130400	1108307335	4870	4870	4870	4870	9
509	20240426	130300	1108263505	4870	4870	4870	4870	308
510	20240426	130200	1106763545	4870	4870	4870	4870	0
511	20240426	130100	1106763545	4870	4875	4875	4870	700
512	20240426	130000	1103353400	4875	4875	4875	4875	17
513	20240426	125900	1103270525	4880	4880	4880	4880	50
514	20240426	125800	1103026525	4875	4875	4875	4875	23
515	20240426	125700	1102914400	4875	4875	4875	4875	0
516	20240426	125600	1102914400	4875	4875	4875	4875	100
517	20240426	125500	1102426900	4875	4875	4875	4875	1
518	20240426	125400	1102422025	4875	4875	4875	4875	96
519	20240426	125300	1101954025	4870	4870	4870	4870	1401
520	20240426	125200	1095131155	4870	4870	4870	4870	0
521	20240426	125100	1095131155	4870	4870	4870	4870	700
522	20240426	125000	1091722155	4880	4860	4880	4860	11
523	20240426	124900	1091668635	4880	4880	4880	4880	0
524	20240426	124800	1091668635	4880	4880	4880	4880	0
525	20240426	124700	1091668635	4880	4880	4880	4880	0
526	20240426	124600	1091668635	4880	4880	4880	4880	1
527	20240426	124500	1091663755	4855	4860	4860	4855	36
528	20240426	124400	1091488965	4885	4870	4885	4855	2004
529	20240426	124300	1081743595	4870	4890	4890	4870	500
530	20240426	124200	1079304710	4890	4890	4890	4890	0
531	20240426	124100	1079304710	4890	4890	4890	4890	0
532	20240426	124000	1079304710	4890	4890	4890	4890	0
533	20240426	123900	1079304710	4890	4890	4890	4890	0
534	20240426	123800	1079304710	4890	4890	4890	4890	0
535	20240426	123700	1079304710	4890	4890	4890	4890	0
536	20240426	123600	1079304710	4890	4890	4890	4890	0
537	20240426	123500	1079304710	4890	4890	4890	4890	0
538	20240426	123400	1079304710	4890	4890	4890	4890	0
539	20240426	123300	1079304710	4890	4890	4890	4890	0
540	20240426	123200	1079304710	4890	4890	4890	4890	0
541	20240426	123100	1079304710	4890	4890	4890	4890	67
542	20240426	123000	1078977080	4890	4890	4890	4890	1
543	20240426	122900	1078972190	4895	4895	4895	4895	0
544	20240426	122800	1078972190	4895	4895	4895	4895	0
545	20240426	122700	1078972190	4895	4895	4895	4895	0
546	20240426	122600	1078972190	4895	4895	4895	4895	50
547	20240426	122500	1078727440	4890	4890	4890	4890	0
548	20240426	122400	1078727440	4890	4875	4890	4875	3
549	20240426	122300	1078712800	4875	4875	4875	4875	0
550	20240426	122200	1078712800	4875	4875	4875	4875	0
551	20240426	122100	1078712800	4875	4895	4895	4875	43
552	20240426	122000	1078502355	4895	4895	4895	4895	10
553	20240426	121900	1078453405	4895	4890	4895	4890	500
554	20240426	121800	1076006435	4900	4900	4900	4900	0
555	20240426	121700	1076006435	4900	4900	4900	4900	1100
556	20240426	121600	1070616435	4900	4900	4900	4900	0
557	20240426	121500	1070616435	4900	4900	4900	4900	1
558	20240426	121400	1070611535	4895	4895	4895	4895	0
559	20240426	121300	1070611535	4895	4895	4895	4895	0
560	20240426	121200	1070611535	4895	4895	4895	4895	0
561	20240426	121100	1070611535	4895	4895	4895	4895	21
562	20240426	121000	1070508740	4860	4895	4895	4860	8203
563	20240426	120900	1030588155	4900	4900	4900	4900	52
564	20240426	120800	1030333355	4900	4900	4900	4900	9
565	20240426	120700	1030289255	4900	4900	4900	4900	18
566	20240426	120600	1030201055	4900	4900	4900	4900	9
567	20240426	120500	1030156955	4890	4890	4890	4890	0
568	20240426	120400	1030156955	4890	4890	4890	4890	0
569	20240426	120300	1030156955	4890	4890	4890	4890	0
570	20240426	120200	1030156955	4890	4890	4890	4890	688
571	20240426	120100	1026792635	4890	4890	4890	4890	0
572	20240426	120000	1026792635	4890	4890	4890	4890	100
573	20240426	115900	1026303635	4890	4890	4890	4890	36
574	20240426	115800	1026127595	4890	4890	4890	4890	6
575	20240426	115700	1026098255	4890	4890	4890	4890	610
576	20240426	115600	1023115355	4900	4885	4900	4885	1381
577	20240426	115500	1016354170	4890	4895	4895	4890	920
578	20240426	115400	1011850950	4900	4900	4900	4900	336
579	20240426	115300	1010204550	4900	4930	4930	4900	1003
580	20240426	115200	1005289820	4930	4925	4930	4925	2
581	20240426	115100	1005279965	4895	4895	4895	4895	25
582	20240426	115000	1005157590	4895	4895	4895	4895	8
583	20240426	114900	1005118430	4925	4925	4925	4925	0
584	20240426	114800	1005118430	4925	4925	4925	4925	0
585	20240426	114700	1005118430	4925	4925	4925	4925	30
586	20240426	114600	1004970680	4930	4925	4930	4925	500
587	20240426	114500	1002505685	4930	4930	4930	4930	0
588	20240426	114400	1002505685	4930	4930	4930	4930	0
589	20240426	114300	1002505685	4930	4900	4930	4900	1500
590	20240426	114200	995117780	4895	4895	4895	4895	242
591	20240426	114100	993933190	4895	4895	4895	4895	1046
592	20240426	114000	988813020	4895	4895	4895	4895	18
593	20240426	113900	988724910	4920	4920	4920	4920	0
594	20240426	113800	988724910	4920	4920	4920	4920	0
595	20240426	113700	988724910	4920	4920	4920	4920	0
596	20240426	113600	988724910	4920	4920	4920	4920	0
597	20240426	113500	988724910	4920	4920	4920	4920	146
598	20240426	113400	988006590	4915	4915	4915	4915	0
599	20240426	113300	988006590	4915	4915	4915	4915	0
600	20240426	113200	988006590	4915	4915	4915	4915	3
601	20240426	113100	987991845	4890	4890	4890	4890	0
602	20240426	113000	987991845	4890	4895	4895	4890	3
603	20240426	112900	987977170	4885	4885	4885	4885	0
604	20240426	112800	987977170	4885	4885	4885	4885	0
605	20240426	112700	987977170	4885	4910	4910	4885	5230
606	20240426	112600	962383570	4925	4920	4925	4920	50
607	20240426	112500	962137325	4925	4925	4925	4925	200
608	20240426	112400	961152325	4920	4920	4920	4920	504
609	20240426	112300	958672645	4920	4920	4920	4920	496
610	20240426	112200	956232325	4915	4910	4915	4910	51
611	20240426	112100	955981665	4910	4910	4910	4910	1
612	20240426	112000	955976755	4915	4915	4915	4915	500
613	20240426	111900	953519255	4915	4890	4915	4890	25
614	20240426	111800	953396955	4890	4890	4890	4890	2
615	20240426	111700	953387175	4890	4890	4890	4890	23
616	20240426	111600	953274705	4885	4885	4885	4885	0
617	20240426	111500	953274705	4885	4885	4885	4885	0
618	20240426	111400	953274705	4885	4890	4890	4885	1000
619	20240426	111300	948389695	4885	4885	4885	4885	7
620	20240426	111200	948355500	4905	4905	4905	4905	494
621	20240426	111100	945932430	4900	4925	4925	4900	7500
622	20240426	111000	909119000	4925	4915	4925	4915	11
623	20240426	110900	909064920	4935	4935	4935	4935	0
624	20240426	110800	909064920	4935	4935	4935	4935	0
625	20240426	110700	909064920	4935	4915	4935	4915	285
626	20240426	110600	907660435	4925	4925	4925	4925	0
627	20240426	110500	907660435	4925	4925	4925	4925	0
628	20240426	110400	907660435	4925	4925	4925	4925	0
629	20240426	110300	907660435	4925	4920	4925	4920	2
630	20240426	110200	907650590	4915	4915	4915	4915	50
631	20240426	110100	907404840	4915	4910	4915	4910	1000
632	20240426	110000	902489930	4915	4925	4925	4880	1012
633	20240426	105900	897550900	4925	4920	4925	4920	208
634	20240426	105800	896527515	4935	4910	4935	4875	1919
635	20240426	105700	887097855	4875	4875	4875	4875	104
636	20240426	105600	886590855	4900	4900	4900	4900	271
637	20240426	105500	885262955	4900	4880	4900	4865	51
638	20240426	105400	885014655	4860	4855	4860	4850	515
639	20240426	105300	882511880	4860	4885	4885	4860	322
640	20240426	105200	880946525	4860	4885	4885	4860	679
641	20240426	105100	877636105	4885	4900	4900	4880	1488
642	20240426	105000	870367240	4910	4885	4915	4885	142
643	20240426	104900	869673270	4885	4930	4940	4885	3518
644	20240426	104800	852398880	4890	4890	4890	4890	243
645	20240426	104700	851210610	4885	4905	4920	4885	4600
646	20240426	104600	828660505	4920	4950	4950	4910	11832
647	20240426	104500	770352125	4955	4955	4955	4955	947
648	20240426	104400	765659740	4970	4965	4970	4965	1275
649	20240426	104300	759327255	4965	4965	4965	4965	0
650	20240426	104200	759327255	4965	4965	4965	4965	0
651	20240426	104100	759327255	4965	4965	4965	4965	37
652	20240426	104000	759143550	4965	4965	4965	4965	4
653	20240426	103900	759123690	4965	4965	4965	4965	229
654	20240426	103800	757986705	4965	4965	4965	4965	3
655	20240426	103700	757971810	4965	4965	4965	4965	4
656	20240426	103600	757951950	4985	4985	4985	4985	0
657	20240426	103500	757951950	4985	4980	4985	4945	2142
658	20240426	103400	747323525	4980	4970	4980	4970	128
659	20240426	103300	746687235	4970	4970	4970	4970	60
660	20240426	103200	746389035	4970	4970	4970	4970	0
661	20240426	103100	746389035	4970	4970	4970	4970	0
662	20240426	103000	746389035	4970	4970	4970	4970	0
663	20240426	102900	746389035	4970	4970	4970	4970	0
664	20240426	102800	746389035	4970	4965	4970	4965	932
665	20240426	102700	741757495	4965	4965	4965	4965	307
666	20240426	102600	740233240	4960	4965	4965	4960	5
667	20240426	102500	740208435	4955	4960	4960	4955	1452
668	20240426	102400	733009010	4960	4985	4985	4960	5050
669	20240426	102300	707945815	4980	4980	4980	4980	0
670	20240426	102200	707945815	4980	4980	4980	4980	95
671	20240426	102100	707472715	4980	4975	4980	4975	102
672	20240426	102000	706964760	4975	4975	4975	4975	100
673	20240426	101900	706467260	4975	4970	4975	4970	26
674	20240426	101800	706338035	4965	4965	4965	4965	0
675	20240426	101700	706338035	4965	4965	4965	4965	34
676	20240426	101600	706169225	4970	4970	4970	4970	61
677	20240426	101500	705866055	4970	4970	4970	4970	0
678	20240426	101400	705866055	4970	4970	4970	4970	0
679	20240426	101300	705866055	4970	4970	4970	4970	37
680	20240426	101200	705682165	4975	4975	4975	4975	11
681	20240426	101100	705627440	4985	4985	4985	4985	19
682	20240426	101000	705532725	4985	4995	4995	4960	763
683	20240426	100900	701725975	4995	4995	4995	4995	0
684	20240426	100800	701725975	4995	4995	4995	4995	100
685	20240426	100700	701226475	4995	4995	4995	4995	0
686	20240426	100600	701226475	4995	4985	4995	4950	1100
687	20240426	100500	695762805	4950	4980	4980	4950	1982
688	20240426	100400	685926730	4965	4965	4965	4965	7
689	20240426	100300	685891975	4960	4990	5000	4960	12456
690	20240426	100200	623904735	4990	5000	5000	4990	4372
691	20240426	100100	602054265	5010	5000	5010	5000	986
692	20240426	100000	597115285	5000	5000	5000	5000	130
693	20240426	095900	596465285	5000	5010	5010	5000	25
694	20240426	095800	596340085	5000	5000	5000	5000	0
695	20240426	095700	596340085	5000	5010	5010	5000	26
696	20240426	095600	596209935	5010	5010	5010	5010	500
697	20240426	095500	593704935	5010	5010	5010	5010	0
698	20240426	095400	593704935	5010	5000	5010	5000	64
699	20240426	095300	593384845	5000	5000	5000	5000	0
700	20240426	095200	593384845	5000	5000	5000	5000	90
701	20240426	095100	592934845	5010	5010	5010	5010	776
702	20240426	095000	589047085	5000	4995	5000	4995	409
703	20240426	094900	587004090	5000	5000	5000	5000	1
704	20240426	094800	586999090	5000	4995	5000	4995	2000
705	20240426	094700	576999095	4990	5010	5010	4990	2977
706	20240426	094600	562096695	5010	5000	5010	5000	4088
707	20240426	094500	541615905	5000	4990	5000	4985	11215
708	20240426	094400	485587840	4995	4995	4995	4995	13
709	20240426	094300	485522905	4995	4995	4995	4995	0
710	20240426	094200	485522905	4995	4980	5000	4980	2010
711	20240426	094100	475478490	4970	4980	4980	4970	213
712	20240426	094000	474418805	4995	4995	4995	4995	400
713	20240426	093900	472420805	5000	4995	5000	4995	3000
714	20240426	093800	457421845	5000	4990	5000	4960	4246
715	20240426	093700	436208715	5000	4960	5000	4955	1289
716	20240426	093600	429785440	4965	4965	4965	4945	1166
717	20240426	093500	424001935	4950	4880	4965	4880	2804
718	20240426	093400	410208005	4880	4970	4970	4800	14438
719	20240426	093300	339587635	4970	4990	4990	4970	896
720	20240426	093200	335129980	4995	4990	4995	4985	1001
721	20240426	093100	330138845	4990	4995	4995	4990	41
722	20240426	093000	329934190	4990	5000	5000	4990	4862
723	20240426	092900	305661995	5000	5000	5000	5000	191
724	20240426	092800	304706995	5000	5000	5000	5000	265
725	20240426	092700	303381995	5000	5000	5000	5000	1800
726	20240426	092600	294381995	5000	5000	5000	5000	200
727	20240426	092500	293381995	4995	4995	5000	4995	1431
728	20240426	092400	286227250	4995	4995	4995	4995	905
729	20240426	092300	281706775	5000	5010	5010	5000	1825
730	20240426	092200	272581275	5000	5000	5010	5000	284
731	20240426	092100	271161255	5000	5010	5010	5000	957
732	20240426	092000	266375775	5010	5000	5010	5000	114
733	20240426	091900	265805675	5010	5020	5030	5010	567
734	20240426	091800	262964705	5020	5020	5020	5000	6704
735	20240426	091700	229347005	5030	5040	5040	5010	647
736	20240426	091600	226091595	5040	5040	5040	5040	490
737	20240426	091500	223621995	5040	5030	5040	5030	2484
738	20240426	091400	211108135	5030	5020	5030	5010	1026
739	20240426	091300	205950565	5020	5020	5030	5020	891
740	20240426	091200	201476935	5030	5030	5030	5020	280
741	20240426	091100	200069535	5040	5010	5040	5010	3323
742	20240426	091000	183388755	5010	5010	5010	5010	402
743	20240426	090900	181374735	5010	5040	5040	5010	3363
744	20240426	090800	164500375	5040	5050	5050	5040	320
745	20240426	090700	162886995	5050	5030	5050	5020	2168
746	20240426	090600	151967525	5040	5040	5040	5040	553
747	20240426	090500	149180405	5030	5030	5050	5030	3191
748	20240426	090400	133126965	5040	5000	5050	5000	2284
749	20240426	090300	121622685	5000	4985	5000	4980	11707
750	20240426	090200	63119705	4950	4955	4985	4950	6124
751	20240426	090100	32595545	4950	4980	4980	4950	3212
752	20240426	090000	16649895	4985	4985	4985	4980	3340