KissMeData/043650/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	192700	124414960	5390	5390	5390	5390	106
3	20240426	192600	124414960	5390	5390	5390	5390	0
4	20240426	192500	124414960	5390	5390	5390	5390	0
5	20240426	192400	124414960	5390	5390	5390	5390	0
6	20240426	192300	124414960	5390	5390	5390	5390	0
7	20240426	192200	124414960	5390	5390	5390	5390	0
8	20240426	192100	124414960	5390	5390	5390	5390	0
9	20240426	192000	124414960	5390	5390	5390	5390	0
10	20240426	191900	124414960	5390	5390	5390	5390	0
11	20240426	191800	124414960	5390	5390	5390	5390	0
12	20240426	191700	124414960	5390	5390	5390	5390	0
13	20240426	191600	124414960	5390	5390	5390	5390	0
14	20240426	191500	124414960	5390	5390	5390	5390	0
15	20240426	191400	124414960	5390	5390	5390	5390	0
16	20240426	191300	124414960	5390	5390	5390	5390	0
17	20240426	191200	124414960	5390	5390	5390	5390	0
18	20240426	191100	124414960	5390	5390	5390	5390	0
19	20240426	191000	124414960	5390	5390	5390	5390	0
20	20240426	190900	124414960	5390	5390	5390	5390	0
21	20240426	190800	124414960	5390	5390	5390	5390	0
22	20240426	190700	124414960	5390	5390	5390	5390	0
23	20240426	190600	124414960	5390	5390	5390	5390	0
24	20240426	190500	124414960	5390	5390	5390	5390	0
25	20240426	190400	124414960	5390	5390	5390	5390	0
26	20240426	190300	124414960	5390	5390	5390	5390	0
27	20240426	190200	124414960	5390	5390	5390	5390	0
28	20240426	190100	124414960	5390	5390	5390	5390	0
29	20240426	190000	124414960	5390	5390	5390	5390	0
30	20240426	185900	124414960	5390	5390	5390	5390	0
31	20240426	185800	124414960	5390	5390	5390	5390	0
32	20240426	185700	124414960	5390	5390	5390	5390	106
33	20240426	185600	124414960	5390	5390	5390	5390	0
34	20240426	185500	124414960	5390	5390	5390	5390	0
35	20240426	185400	124414960	5390	5390	5390	5390	0
36	20240426	185300	124414960	5390	5390	5390	5390	0
37	20240426	185200	124414960	5390	5390	5390	5390	0
38	20240426	185100	124414960	5390	5390	5390	5390	0
39	20240426	185000	124414960	5390	5390	5390	5390	0
40	20240426	184900	124414960	5390	5390	5390	5390	0
41	20240426	184800	124414960	5390	5390	5390	5390	0
42	20240426	184700	124414960	5390	5390	5390	5390	0
43	20240426	184600	124414960	5390	5390	5390	5390	0
44	20240426	184500	124414960	5390	5390	5390	5390	0
45	20240426	184400	124414960	5390	5390	5390	5390	0
46	20240426	184300	124414960	5390	5390	5390	5390	0
47	20240426	184200	124414960	5390	5390	5390	5390	0
48	20240426	184100	124414960	5390	5390	5390	5390	0
49	20240426	184000	124414960	5390	5390	5390	5390	0
50	20240426	183900	124414960	5390	5390	5390	5390	0
51	20240426	183800	124414960	5390	5390	5390	5390	0
52	20240426	183700	124414960	5390	5390	5390	5390	0
53	20240426	183600	124414960	5390	5390	5390	5390	0
54	20240426	183500	124414960	5390	5390	5390	5390	0
55	20240426	183400	124414960	5390	5390	5390	5390	0
56	20240426	183300	124414960	5390	5390	5390	5390	0
57	20240426	183200	124414960	5390	5390	5390	5390	0
58	20240426	183100	124414960	5390	5390	5390	5390	0
59	20240426	183000	124414960	5390	5390	5390	5390	0
60	20240426	182900	124414960	5390	5390	5390	5390	0
61	20240426	182800	124414960	5390	5390	5390	5390	0
62	20240426	182700	124414960	5390	5390	5390	5390	106
63	20240426	182600	124414960	5390	5390	5390	5390	0
64	20240426	182500	124414960	5390	5390	5390	5390	0
65	20240426	182400	124414960	5390	5390	5390	5390	0
66	20240426	182300	124414960	5390	5390	5390	5390	0
67	20240426	182200	124414960	5390	5390	5390	5390	0
68	20240426	182100	124414960	5390	5390	5390	5390	0
69	20240426	182000	124414960	5390	5390	5390	5390	0
70	20240426	181900	124414960	5390	5390	5390	5390	0
71	20240426	181800	124414960	5390	5390	5390	5390	0
72	20240426	181700	124414960	5390	5390	5390	5390	0
73	20240426	181600	124414960	5390	5390	5390	5390	0
74	20240426	181500	124414960	5390	5390	5390	5390	0
75	20240426	181400	124414960	5390	5390	5390	5390	0
76	20240426	181300	124414960	5390	5390	5390	5390	0
77	20240426	181200	124414960	5390	5390	5390	5390	0
78	20240426	181100	124414960	5390	5390	5390	5390	0
79	20240426	181000	124414960	5390	5390	5390	5390	0
80	20240426	180900	124414960	5390	5390	5390	5390	0
81	20240426	180800	124414960	5390	5390	5390	5390	0
82	20240426	180700	124414960	5390	5390	5390	5390	0
83	20240426	180600	124414960	5390	5390	5390	5390	0
84	20240426	180500	124414960	5390	5390	5390	5390	0
85	20240426	180400	124414960	5390	5390	5390	5390	0
86	20240426	180300	124414960	5390	5390	5390	5390	0
87	20240426	180200	124414960	5390	5390	5390	5390	0
88	20240426	180100	124414960	5390	5390	5390	5390	0
89	20240426	180000	124414960	5390	5390	5390	5390	0
90	20240426	175900	124414960	5390	5390	5390	5390	0
91	20240426	175800	124414960	5390	5390	5390	5390	0
92	20240426	175700	124414960	5390	5390	5390	5390	106
93	20240426	175600	124414960	5390	5390	5390	5390	0
94	20240426	175500	124414960	5390	5390	5390	5390	0
95	20240426	175400	124414960	5390	5390	5390	5390	0
96	20240426	175300	124414960	5390	5390	5390	5390	0
97	20240426	175200	124414960	5390	5390	5390	5390	0
98	20240426	175100	124414960	5390	5390	5390	5390	0
99	20240426	175000	124414960	5390	5390	5390	5390	0
100	20240426	174900	124414960	5390	5390	5390	5390	0
101	20240426	174800	124414960	5390	5390	5390	5390	0
102	20240426	174700	124414960	5390	5390	5390	5390	0
103	20240426	174600	124414960	5390	5390	5390	5390	0
104	20240426	174500	124414960	5390	5390	5390	5390	0
105	20240426	174400	124414960	5390	5390	5390	5390	0
106	20240426	174300	124414960	5390	5390	5390	5390	0
107	20240426	174200	124414960	5390	5390	5390	5390	0
108	20240426	174100	124414960	5390	5390	5390	5390	0
109	20240426	174000	124414960	5390	5390	5390	5390	0
110	20240426	173900	124414960	5390	5390	5390	5390	0
111	20240426	173800	124414960	5390	5390	5390	5390	0
112	20240426	173700	124414960	5390	5390	5390	5390	0
113	20240426	173600	124414960	5390	5390	5390	5390	0
114	20240426	173500	124414960	5390	5390	5390	5390	0
115	20240426	173400	124414960	5390	5390	5390	5390	0
116	20240426	173300	124414960	5390	5390	5390	5390	0
117	20240426	173200	124414960	5390	5390	5390	5390	0
118	20240426	173100	124414960	5390	5390	5390	5390	0
119	20240426	173000	124414960	5390	5390	5390	5390	0
120	20240426	172900	124414960	5390	5390	5390	5390	0
121	20240426	172800	124414960	5390	5390	5390	5390	0
122	20240426	172700	124414960	5390	5390	5390	5390	106
123	20240426	172600	124414960	5390	5390	5390	5390	0
124	20240426	172500	124414960	5390	5390	5390	5390	0
125	20240426	172400	124414960	5390	5390	5390	5390	0
126	20240426	172300	124414960	5390	5390	5390	5390	0
127	20240426	172200	124414960	5390	5390	5390	5390	0
128	20240426	172100	124414960	5390	5390	5390	5390	0
129	20240426	172000	124414960	5390	5390	5390	5390	0
130	20240426	171900	124414960	5390	5390	5390	5390	0
131	20240426	171800	124414960	5390	5390	5390	5390	0
132	20240426	171700	124414960	5390	5390	5390	5390	0
133	20240426	171600	124414960	5390	5390	5390	5390	0
134	20240426	171500	124414960	5390	5390	5390	5390	0
135	20240426	171400	124414960	5390	5390	5390	5390	0
136	20240426	171300	124414960	5390	5390	5390	5390	0
137	20240426	171200	124414960	5390	5390	5390	5390	0
138	20240426	171100	124414960	5390	5390	5390	5390	0
139	20240426	171000	124414960	5390	5390	5390	5390	0
140	20240426	170900	124414960	5390	5390	5390	5390	0
141	20240426	170800	124414960	5390	5390	5390	5390	0
142	20240426	170700	124414960	5390	5390	5390	5390	0
143	20240426	170600	124414960	5390	5390	5390	5390	0
144	20240426	170500	124414960	5390	5390	5390	5390	0
145	20240426	170400	124414960	5390	5390	5390	5390	0
146	20240426	170300	124414960	5390	5390	5390	5390	0
147	20240426	170200	124414960	5390	5390	5390	5390	0
148	20240426	170100	124414960	5390	5390	5390	5390	0
149	20240426	170000	124414960	5390	5390	5390	5390	0
150	20240426	165900	124414960	5390	5390	5390	5390	0
151	20240426	165800	124414960	5390	5390	5390	5390	0
152	20240426	165700	124414960	5390	5390	5390	5390	106
153	20240426	165600	124414960	5390	5390	5390	5390	0
154	20240426	165500	124414960	5390	5390	5390	5390	0
155	20240426	165400	124414960	5390	5390	5390	5390	0
156	20240426	165300	124414960	5390	5390	5390	5390	0
157	20240426	165200	124414960	5390	5390	5390	5390	0
158	20240426	165100	124414960	5390	5390	5390	5390	0
159	20240426	165000	124414960	5390	5390	5390	5390	0
160	20240426	164900	124414960	5390	5390	5390	5390	0
161	20240426	164800	124414960	5390	5390	5390	5390	0
162	20240426	164700	124414960	5390	5390	5390	5390	0
163	20240426	164600	124414960	5390	5390	5390	5390	0
164	20240426	164500	124414960	5390	5390	5390	5390	0
165	20240426	164400	124414960	5390	5390	5390	5390	0
166	20240426	164300	124414960	5390	5390	5390	5390	0
167	20240426	164200	124414960	5390	5390	5390	5390	0
168	20240426	164100	124414960	5390	5390	5390	5390	0
169	20240426	164000	124414960	5390	5390	5390	5390	0
170	20240426	163900	124414960	5390	5390	5390	5390	0
171	20240426	163800	124414960	5390	5390	5390	5390	0
172	20240426	163700	124414960	5390	5390	5390	5390	0
173	20240426	163600	124414960	5390	5390	5390	5390	0
174	20240426	163500	124414960	5390	5390	5390	5390	0
175	20240426	163400	124414960	5390	5390	5390	5390	0
176	20240426	163300	124414960	5390	5390	5390	5390	0
177	20240426	163200	124414960	5390	5390	5390	5390	0
178	20240426	163100	124414960	5390	5390	5390	5390	0
179	20240426	163000	124414960	5390	5390	5390	5390	0
180	20240426	162900	124414960	5390	5390	5390	5390	0
181	20240426	162800	124414960	5390	5390	5390	5390	0
182	20240426	162700	124414960	5390	5390	5390	5390	106
183	20240426	162600	124414960	5390	5390	5390	5390	0
184	20240426	162500	124414960	5390	5390	5390	5390	0
185	20240426	162400	124414960	5390	5390	5390	5390	0
186	20240426	162300	124414960	5390	5390	5390	5390	0
187	20240426	162200	124414960	5390	5390	5390	5390	0
188	20240426	162100	124414960	5390	5390	5390	5390	0
189	20240426	162000	124414960	5390	5390	5390	5390	0
190	20240426	161900	124414960	5390	5390	5390	5390	0
191	20240426	161800	124414960	5390	5390	5390	5390	0
192	20240426	161700	124414960	5390	5390	5390	5390	0
193	20240426	161600	124414960	5390	5390	5390	5390	0
194	20240426	161500	124414960	5390	5390	5390	5390	0
195	20240426	161400	124414960	5390	5390	5390	5390	0
196	20240426	161300	124414960	5390	5390	5390	5390	0
197	20240426	161200	124414960	5390	5390	5390	5390	0
198	20240426	161100	124414960	5390	5390	5390	5390	0
199	20240426	161000	124414960	5390	5390	5390	5390	0
200	20240426	160900	124414960	5390	5390	5390	5390	0
201	20240426	160800	124414960	5390	5390	5390	5390	0
202	20240426	160700	124414960	5390	5390	5390	5390	0
203	20240426	160600	124414960	5390	5390	5390	5390	0
204	20240426	160500	124414960	5390	5390	5390	5390	0
205	20240426	160400	124414960	5390	5390	5390	5390	0
206	20240426	160300	124414960	5390	5390	5390	5390	0
207	20240426	160200	124414960	5390	5390	5390	5390	0
208	20240426	160100	124414960	5390	5390	5390	5390	0
209	20240426	160000	124414960	5390	5390	5390	5390	0
210	20240426	155900	124414960	5390	5390	5390	5390	0
211	20240426	155800	124414960	5390	5390	5390	5390	0
212	20240426	155700	124414960	5390	5390	5390	5390	106
213	20240426	155600	124414960	5390	5390	5390	5390	0
214	20240426	155500	124414960	5390	5390	5390	5390	0
215	20240426	155400	124414960	5390	5390	5390	5390	0
216	20240426	155300	124414960	5390	5390	5390	5390	0
217	20240426	155200	124414960	5390	5390	5390	5390	0
218	20240426	155100	124414960	5390	5390	5390	5390	0
219	20240426	155000	124414960	5390	5390	5390	5390	0
220	20240426	154900	124414960	5390	5390	5390	5390	0
221	20240426	154800	124414960	5390	5390	5390	5390	0
222	20240426	154700	124414960	5390	5390	5390	5390	0
223	20240426	154600	124414960	5390	5390	5390	5390	0
224	20240426	154500	124414960	5390	5390	5390	5390	0
225	20240426	154400	124414960	5390	5390	5390	5390	0
226	20240426	154300	124414960	5390	5390	5390	5390	0
227	20240426	154200	124414960	5390	5390	5390	5390	0
228	20240426	154100	124414960	5390	5390	5390	5390	0
229	20240426	154000	124414960	5390	5390	5390	5390	0
230	20240426	153900	124414960	5390	5390	5390	5390	0
231	20240426	153800	124414960	5390	5390	5390	5390	0
232	20240426	153700	124414960	5390	5390	5390	5390	0
233	20240426	153600	124414960	5390	5390	5390	5390	0
234	20240426	153500	124414960	5390	5390	5390	5390	0
235	20240426	153400	124414960	5390	5390	5390	5390	0
236	20240426	153300	124414960	5390	5390	5390	5390	0
237	20240426	153200	124414960	5390	5390	5390	5390	0
238	20240426	153100	124414960	5390	5390	5390	5390	0
239	20240426	153000	124414960	5390	5390	5390	5390	106
240	20240426	152900	123843620	5390	5390	5390	5390	0
241	20240426	152800	123843620	5390	5390	5390	5390	0
242	20240426	152700	123843620	5390	5390	5390	5390	0
243	20240426	152600	123843620	5390	5390	5390	5390	0
244	20240426	152500	123843620	5390	5390	5390	5390	0
245	20240426	152400	123843620	5390	5390	5390	5390	0
246	20240426	152300	123843620	5390	5390	5390	5390	0
247	20240426	152200	123843620	5390	5390	5390	5390	0
248	20240426	152100	123843620	5390	5390	5390	5390	0
249	20240426	152000	123843620	5390	5390	5390	5390	0
250	20240426	151900	123843620	5390	5390	5390	5390	9
251	20240426	151800	123795110	5390	5390	5390	5390	20
252	20240426	151700	123687310	5390	5390	5390	5390	1
253	20240426	151600	123681920	5380	5380	5380	5380	148
254	20240426	151500	122885680	5390	5390	5390	5390	200
255	20240426	151400	121807680	5380	5380	5380	5380	0
256	20240426	151300	121807680	5380	5380	5380	5380	6
257	20240426	151200	121775400	5380	5380	5380	5380	0
258	20240426	151100	121775400	5380	5380	5380	5380	2
259	20240426	151000	121764640	5380	5380	5380	5380	52
260	20240426	150900	121484880	5380	5380	5380	5380	0
261	20240426	150800	121484880	5380	5380	5380	5380	0
262	20240426	150700	121484880	5380	5380	5380	5380	0
263	20240426	150600	121484880	5380	5380	5380	5380	0
264	20240426	150500	121484880	5380	5380	5380	5380	0
265	20240426	150400	121484880	5380	5380	5380	5380	0
266	20240426	150300	121484880	5380	5380	5380	5380	34
267	20240426	150200	121301960	5390	5390	5390	5390	0
268	20240426	150100	121301960	5390	5390	5390	5390	0
269	20240426	150000	121301960	5390	5390	5390	5390	65
270	20240426	145900	120951610	5390	5390	5390	5390	7
271	20240426	145800	120913880	5390	5390	5390	5390	1
272	20240426	145700	120908490	5380	5380	5380	5380	0
273	20240426	145600	120908490	5380	5380	5380	5380	0
274	20240426	145500	120908490	5380	5390	5390	5380	49
275	20240426	145400	120644840	5390	5390	5390	5390	0
276	20240426	145300	120644840	5390	5390	5390	5390	0
277	20240426	145200	120644840	5390	5390	5390	5390	7
278	20240426	145100	120607110	5390	5390	5390	5390	10
279	20240426	145000	120553210	5380	5390	5390	5380	29
280	20240426	144900	120397090	5390	5390	5390	5390	0
281	20240426	144800	120397090	5390	5400	5400	5390	133
282	20240426	144700	119680120	5400	5400	5400	5400	0
283	20240426	144600	119680120	5400	5400	5400	5400	9
284	20240426	144500	119631520	5400	5400	5400	5400	0
285	20240426	144400	119631520	5400	5400	5400	5400	0
286	20240426	144300	119631520	5400	5400	5400	5400	0
287	20240426	144200	119631520	5400	5400	5400	5400	0
288	20240426	144100	119631520	5400	5400	5400	5400	0
289	20240426	144000	119631520	5400	5400	5400	5400	100
290	20240426	143900	119091520	5400	5400	5400	5400	0
291	20240426	143800	119091520	5400	5400	5400	5400	0
292	20240426	143700	119091520	5400	5400	5400	5400	0
293	20240426	143600	119091520	5400	5400	5400	5400	100
294	20240426	143500	118551520	5400	5400	5400	5400	100
295	20240426	143400	118011520	5400	5400	5400	5400	101
296	20240426	143300	117466120	5400	5400	5400	5400	1
297	20240426	143200	117460720	5390	5390	5390	5390	244
298	20240426	143100	116145560	5400	5400	5400	5400	2
299	20240426	143000	116134760	5400	5400	5400	5400	0
300	20240426	142900	116134760	5400	5400	5400	5400	0
301	20240426	142800	116134760	5400	5400	5400	5400	0
302	20240426	142700	116134760	5400	5400	5400	5400	0
303	20240426	142600	116134760	5400	5400	5400	5400	0
304	20240426	142500	116134760	5400	5400	5400	5400	0
305	20240426	142400	116134760	5400	5400	5400	5400	0
306	20240426	142300	116134760	5400	5400	5400	5400	0
307	20240426	142200	116134760	5400	5400	5400	5400	0
308	20240426	142100	116134760	5400	5400	5400	5400	0
309	20240426	142000	116134760	5400	5400	5400	5400	0
310	20240426	141900	116134760	5400	5400	5400	5400	0
311	20240426	141800	116134760	5400	5400	5400	5400	1
312	20240426	141700	116129360	5390	5390	5390	5390	0
313	20240426	141600	116129360	5390	5390	5390	5390	0
314	20240426	141500	116129360	5390	5390	5390	5390	0
315	20240426	141400	116129360	5390	5390	5390	5390	0
316	20240426	141300	116129360	5390	5390	5390	5390	0
317	20240426	141200	116129360	5390	5390	5390	5390	20
318	20240426	141100	116021560	5400	5400	5400	5400	0
319	20240426	141000	116021560	5400	5400	5400	5400	0
320	20240426	140900	116021560	5400	5400	5400	5400	0
321	20240426	140800	116021560	5400	5400	5400	5400	0
322	20240426	140700	116021560	5400	5400	5400	5400	0
323	20240426	140600	116021560	5400	5400	5400	5400	0
324	20240426	140500	116021560	5400	5400	5400	5400	0
325	20240426	140400	116021560	5400	5400	5400	5400	0
326	20240426	140300	116021560	5400	5400	5400	5400	0
327	20240426	140200	116021560	5400	5400	5400	5400	0
328	20240426	140100	116021560	5400	5400	5400	5400	311
329	20240426	140000	114342160	5400	5400	5400	5400	49
330	20240426	135900	114077560	5390	5390	5390	5390	0
331	20240426	135800	114077560	5390	5390	5390	5390	9
332	20240426	135700	114029050	5390	5380	5390	5380	888
333	20240426	135600	109242750	5390	5390	5390	5390	0
334	20240426	135500	109242750	5390	5390	5390	5390	0
335	20240426	135400	109242750	5390	5390	5390	5390	0
336	20240426	135300	109242750	5390	5390	5390	5390	0
337	20240426	135200	109242750	5390	5390	5390	5390	0
338	20240426	135100	109242750	5390	5390	5390	5390	0
339	20240426	135000	109242750	5390	5390	5390	5390	0
340	20240426	134900	109242750	5390	5390	5390	5390	40
341	20240426	134800	109027150	5390	5390	5390	5390	0
342	20240426	134700	109027150	5390	5390	5390	5390	70
343	20240426	134600	108649850	5370	5370	5370	5370	0
344	20240426	134500	108649850	5370	5370	5370	5370	0
345	20240426	134400	108649850	5370	5370	5370	5370	0
346	20240426	134300	108649850	5370	5370	5370	5370	0
347	20240426	134200	108649850	5370	5370	5370	5370	0
348	20240426	134100	108649850	5370	5370	5370	5370	0
349	20240426	134000	108649850	5370	5370	5370	5370	0
350	20240426	133900	108649850	5370	5370	5370	5370	0
351	20240426	133800	108649850	5370	5370	5370	5370	0
352	20240426	133700	108649850	5370	5370	5370	5370	0
353	20240426	133600	108649850	5370	5370	5370	5370	0
354	20240426	133500	108649850	5370	5370	5370	5370	0
355	20240426	133400	108649850	5370	5370	5370	5370	0
356	20240426	133300	108649850	5370	5370	5370	5370	0
357	20240426	133200	108649850	5370	5370	5370	5370	0
358	20240426	133100	108649850	5370	5370	5370	5370	0
359	20240426	133000	108649850	5370	5370	5370	5370	0
360	20240426	132900	108649850	5370	5370	5370	5370	0
361	20240426	132800	108649850	5370	5370	5370	5370	0
362	20240426	132700	108649850	5370	5370	5370	5370	0
363	20240426	132600	108649850	5370	5370	5370	5370	1
364	20240426	132500	108644480	5370	5370	5370	5370	0
365	20240426	132400	108644480	5370	5370	5370	5370	0
366	20240426	132300	108644480	5370	5370	5370	5370	0
367	20240426	132200	108644480	5370	5370	5370	5370	0
368	20240426	132100	108644480	5370	5370	5370	5370	0
369	20240426	132000	108644480	5370	5370	5370	5370	0
370	20240426	131900	108644480	5370	5370	5370	5370	0
371	20240426	131800	108644480	5370	5370	5370	5370	3
372	20240426	131700	108628370	5390	5390	5390	5390	0
373	20240426	131600	108628370	5390	5390	5390	5390	0
374	20240426	131500	108628370	5390	5390	5390	5390	0
375	20240426	131400	108628370	5390	5390	5390	5390	11
376	20240426	131300	108569080	5390	5390	5390	5390	2
377	20240426	131200	108558300	5390	5390	5390	5390	0
378	20240426	131100	108558300	5390	5390	5390	5390	0
379	20240426	131000	108558300	5390	5390	5390	5390	10
380	20240426	130900	108504400	5390	5390	5390	5390	0
381	20240426	130800	108504400	5390	5390	5390	5390	0
382	20240426	130700	108504400	5390	5390	5390	5390	0
383	20240426	130600	108504400	5390	5390	5390	5390	0
384	20240426	130500	108504400	5390	5390	5390	5390	0
385	20240426	130400	108504400	5390	5390	5390	5390	0
386	20240426	130300	108504400	5390	5390	5390	5390	0
387	20240426	130200	108504400	5390	5390	5390	5390	0
388	20240426	130100	108504400	5390	5390	5390	5390	0
389	20240426	130000	108504400	5390	5390	5390	5390	37
390	20240426	125900	108304970	5400	5400	5400	5400	0
391	20240426	125800	108304970	5400	5400	5400	5400	0
392	20240426	125700	108304970	5400	5400	5400	5400	0
393	20240426	125600	108304970	5400	5400	5400	5400	0
394	20240426	125500	108304970	5400	5400	5400	5400	0
395	20240426	125400	108304970	5400	5400	5400	5400	0
396	20240426	125300	108304970	5400	5400	5400	5400	0
397	20240426	125200	108304970	5400	5360	5410	5360	4155
398	20240426	125100	85914400	5360	5360	5360	5360	20
399	20240426	125000	85807200	5360	5360	5360	5360	0
400	20240426	124900	85807200	5360	5360	5360	5360	0
401	20240426	124800	85807200	5360	5360	5360	5360	10
402	20240426	124700	85753600	5370	5370	5370	5370	0
403	20240426	124600	85753600	5370	5370	5370	5370	0
404	20240426	124500	85753600	5370	5370	5370	5370	0
405	20240426	124400	85753600	5370	5370	5370	5370	0
406	20240426	124300	85753600	5370	5370	5370	5370	0
407	20240426	124200	85753600	5370	5370	5370	5370	0
408	20240426	124100	85753600	5370	5370	5370	5370	0
409	20240426	124000	85753600	5370	5370	5370	5370	1115
410	20240426	123900	79766050	5370	5370	5370	5370	0
411	20240426	123800	79766050	5370	5370	5370	5370	0
412	20240426	123700	79766050	5370	5370	5370	5370	0
413	20240426	123600	79766050	5370	5370	5370	5370	25
414	20240426	123500	79631800	5370	5370	5370	5370	0
415	20240426	123400	79631800	5370	5360	5370	5360	36
416	20240426	123300	79438780	5360	5360	5360	5360	0
417	20240426	123200	79438780	5360	5360	5360	5360	200
418	20240426	123100	78366780	5360	5360	5360	5360	220
419	20240426	123000	77187580	5360	5360	5360	5360	0
420	20240426	122900	77187580	5360	5360	5360	5360	0
421	20240426	122800	77187580	5360	5360	5360	5360	0
422	20240426	122700	77187580	5360	5360	5360	5360	0
423	20240426	122600	77187580	5360	5360	5360	5360	0
424	20240426	122500	77187580	5360	5360	5360	5360	4
425	20240426	122400	77166140	5340	5340	5340	5340	0
426	20240426	122300	77166140	5340	5360	5360	5340	734
427	20240426	122200	73241400	5360	5360	5360	5360	1
428	20240426	122100	73236040	5340	5360	5360	5340	467
429	20240426	122000	70740760	5370	5370	5370	5370	0
430	20240426	121900	70740760	5370	5370	5370	5370	0
431	20240426	121800	70740760	5370	5370	5370	5370	0
432	20240426	121700	70740760	5370	5370	5370	5370	0
433	20240426	121600	70740760	5370	5370	5370	5370	0
434	20240426	121500	70740760	5370	5370	5370	5370	0
435	20240426	121400	70740760	5370	5370	5370	5370	0
436	20240426	121300	70740760	5370	5370	5370	5370	0
437	20240426	121200	70740760	5370	5370	5370	5370	0
438	20240426	121100	70740760	5370	5370	5370	5370	0
439	20240426	121000	70740760	5370	5370	5370	5370	1
440	20240426	120900	70735390	5350	5350	5350	5350	0
441	20240426	120800	70735390	5350	5350	5350	5350	0
442	20240426	120700	70735390	5350	5350	5350	5350	0
443	20240426	120600	70735390	5350	5350	5350	5350	0
444	20240426	120500	70735390	5350	5350	5350	5350	0
445	20240426	120400	70735390	5350	5350	5350	5350	35
446	20240426	120300	70548140	5370	5370	5370	5370	0
447	20240426	120200	70548140	5370	5370	5370	5370	100
448	20240426	120100	70011140	5370	5370	5370	5370	0
449	20240426	120000	70011140	5370	5370	5370	5370	1
450	20240426	115900	70005770	5360	5360	5360	5360	0
451	20240426	115800	70005770	5360	5360	5360	5360	0
452	20240426	115700	70005770	5360	5360	5360	5360	0
453	20240426	115600	70005770	5360	5360	5360	5360	0
454	20240426	115500	70005770	5360	5360	5360	5360	0
455	20240426	115400	70005770	5360	5360	5360	5360	30
456	20240426	115300	69844970	5350	5350	5350	5350	552
457	20240426	115200	66891770	5350	5350	5350	5350	0
458	20240426	115100	66891770	5350	5350	5350	5350	0
459	20240426	115000	66891770	5350	5350	5350	5350	0
460	20240426	114900	66891770	5350	5350	5350	5350	0
461	20240426	114800	66891770	5350	5350	5350	5350	0
462	20240426	114700	66891770	5350	5350	5350	5350	138
463	20240426	114600	66153470	5350	5350	5350	5350	0
464	20240426	114500	66153470	5350	5350	5350	5350	0
465	20240426	114400	66153470	5350	5350	5350	5350	0
466	20240426	114300	66153470	5350	5350	5350	5350	0
467	20240426	114200	66153470	5350	5350	5350	5350	1
468	20240426	114100	66148120	5350	5350	5350	5350	1
469	20240426	114000	66142770	5350	5350	5350	5350	110
470	20240426	113900	65554270	5350	5350	5350	5350	3
471	20240426	113800	65538220	5350	5350	5350	5350	0
472	20240426	113700	65538220	5350	5350	5350	5350	0
473	20240426	113600	65538220	5350	5350	5350	5350	10
474	20240426	113500	65484720	5350	5350	5350	5350	118
475	20240426	113400	64853420	5370	5370	5370	5370	0
476	20240426	113300	64853420	5370	5370	5370	5370	0
477	20240426	113200	64853420	5370	5370	5370	5370	0
478	20240426	113100	64853420	5370	5370	5370	5370	0
479	20240426	113000	64853420	5370	5370	5370	5370	1
480	20240426	112900	64848050	5330	5330	5330	5330	0
481	20240426	112800	64848050	5330	5330	5330	5330	0
482	20240426	112700	64848050	5330	5330	5330	5330	0
483	20240426	112600	64848050	5330	5330	5330	5330	0
484	20240426	112500	64848050	5330	5360	5360	5330	1080
485	20240426	112400	59081810	5370	5370	5370	5370	0
486	20240426	112300	59081810	5370	5370	5370	5370	1
487	20240426	112200	59076440	5360	5360	5360	5360	213
488	20240426	112100	57934760	5330	5330	5330	5330	189
489	20240426	112000	56927390	5330	5350	5350	5330	3071
490	20240426	111900	40543810	5360	5360	5360	5360	9
491	20240426	111800	40495570	5360	5360	5360	5360	0
492	20240426	111700	40495570	5360	5360	5360	5360	0
493	20240426	111600	40495570	5360	5370	5370	5360	13
494	20240426	111500	40425880	5370	5370	5370	5370	10
495	20240426	111400	40372180	5370	5370	5370	5370	0
496	20240426	111300	40372180	5370	5370	5370	5370	2
497	20240426	111200	40361440	5370	5370	5370	5370	19
498	20240426	111100	40259410	5350	5350	5350	5350	9
499	20240426	111000	40211260	5360	5360	5360	5360	0
500	20240426	110900	40211260	5360	5360	5360	5360	0
501	20240426	110800	40211260	5360	5360	5360	5360	0
502	20240426	110700	40211260	5360	5360	5360	5360	0
503	20240426	110600	40211260	5360	5360	5360	5360	0
504	20240426	110500	40211260	5360	5360	5360	5360	0
505	20240426	110400	40211260	5360	5360	5360	5360	187
506	20240426	110300	39208940	5360	5360	5360	5360	6
507	20240426	110200	39176780	5380	5380	5380	5380	0
508	20240426	110100	39176780	5380	5380	5380	5380	0
509	20240426	110000	39176780	5380	5380	5380	5380	1
510	20240426	105900	39171400	5380	5380	5380	5380	0
511	20240426	105800	39171400	5380	5380	5380	5380	29
512	20240426	105700	39015380	5380	5380	5380	5380	1
513	20240426	105600	39010000	5360	5360	5360	5360	0
514	20240426	105500	39010000	5360	5360	5360	5360	86
515	20240426	105400	38549040	5350	5350	5350	5350	122
516	20240426	105300	37896340	5360	5360	5360	5360	0
517	20240426	105200	37896340	5360	5360	5360	5360	19
518	20240426	105100	37794500	5360	5360	5360	5360	0
519	20240426	105000	37794500	5360	5360	5360	5360	1
520	20240426	104900	37789140	5370	5370	5370	5370	0
521	20240426	104800	37789140	5370	5370	5370	5370	0
522	20240426	104700	37789140	5370	5370	5370	5370	1
523	20240426	104600	37783770	5370	5370	5370	5370	0
524	20240426	104500	37783770	5370	5370	5370	5370	18
525	20240426	104400	37687110	5370	5360	5370	5360	100
526	20240426	104300	37150120	5370	5370	5370	5370	0
527	20240426	104200	37150120	5370	5370	5370	5370	0
528	20240426	104100	37150120	5370	5370	5370	5370	0
529	20240426	104000	37150120	5370	5370	5370	5370	110
530	20240426	103900	36559420	5350	5350	5350	5350	0
531	20240426	103800	36559420	5350	5350	5350	5350	0
532	20240426	103700	36559420	5350	5350	5350	5350	0
533	20240426	103600	36559420	5350	5350	5350	5350	200
534	20240426	103500	35489420	5370	5370	5370	5370	1
535	20240426	103400	35484050	5350	5360	5360	5350	126
536	20240426	103300	34808790	5360	5360	5360	5360	1
537	20240426	103200	34803430	5380	5360	5380	5360	201
538	20240426	103100	33726050	5360	5360	5360	5360	17
539	20240426	103000	33634930	5370	5370	5370	5370	0
540	20240426	102900	33634930	5370	5370	5370	5370	0
541	20240426	102800	33634930	5370	5370	5370	5370	0
542	20240426	102700	33634930	5370	5370	5370	5370	0
543	20240426	102600	33634930	5370	5370	5370	5370	53
544	20240426	102500	33350320	5370	5370	5370	5370	0
545	20240426	102400	33350320	5370	5370	5370	5370	67
546	20240426	102300	32990530	5370	5370	5370	5370	0
547	20240426	102200	32990530	5370	5370	5370	5370	0
548	20240426	102100	32990530	5370	5370	5370	5370	0
549	20240426	102000	32990530	5370	5370	5370	5370	0
550	20240426	101900	32990530	5370	5370	5370	5370	10
551	20240426	101800	32936830	5370	5380	5380	5370	2
552	20240426	101700	32926080	5350	5350	5350	5350	0
553	20240426	101600	32926080	5350	5350	5350	5350	140
554	20240426	101500	32177080	5380	5370	5380	5370	330
555	20240426	101400	30402190	5370	5370	5370	5370	45
556	20240426	101300	30160540	5370	5370	5370	5370	1
557	20240426	101200	30155170	5340	5340	5340	5340	0
558	20240426	101100	30155170	5340	5370	5370	5340	103
559	20240426	101000	29605120	5340	5370	5370	5340	376
560	20240426	100900	27592040	5370	5380	5380	5370	159
561	20240426	100800	26738040	5400	5400	5400	5400	0
562	20240426	100700	26738040	5400	5400	5400	5400	0
563	20240426	100600	26738040	5400	5400	5400	5400	0
564	20240426	100500	26738040	5400	5400	5400	5400	0
565	20240426	100400	26738040	5400	5400	5400	5400	0
566	20240426	100300	26738040	5400	5400	5400	5400	10
567	20240426	100200	26684040	5400	5400	5400	5400	0
568	20240426	100100	26684040	5400	5400	5400	5400	5
569	20240426	100000	26657040	5400	5400	5400	5400	2
570	20240426	095900	26646240	5400	5400	5400	5400	0
571	20240426	095800	26646240	5400	5400	5400	5400	1
572	20240426	095700	26640840	5400	5400	5400	5400	1
573	20240426	095600	26635440	5400	5400	5400	5400	2
574	20240426	095500	26624640	5400	5400	5400	5400	2
575	20240426	095400	26613840	5400	5390	5400	5390	200
576	20240426	095300	25533860	5380	5380	5380	5380	0
577	20240426	095200	25533860	5380	5380	5380	5380	1
578	20240426	095100	25528480	5380	5380	5380	5380	0
579	20240426	095000	25528480	5380	5380	5380	5380	0
580	20240426	094900	25528480	5380	5380	5380	5380	160
581	20240426	094800	24667680	5390	5390	5390	5390	0
582	20240426	094700	24667680	5390	5390	5390	5390	0
583	20240426	094600	24667680	5390	5390	5390	5390	1
584	20240426	094500	24662290	5370	5370	5370	5370	0
585	20240426	094400	24662290	5370	5370	5370	5370	0
586	20240426	094300	24662290	5370	5370	5370	5370	0
587	20240426	094200	24662290	5370	5370	5370	5370	47
588	20240426	094100	24409900	5400	5400	5400	5400	0
589	20240426	094000	24409900	5400	5400	5400	5400	1
590	20240426	093900	24404500	5380	5380	5380	5380	20
591	20240426	093800	24296900	5380	5380	5380	5380	0
592	20240426	093700	24296900	5380	5380	5380	5380	0
593	20240426	093600	24296900	5380	5380	5380	5380	0
594	20240426	093500	24296900	5380	5380	5380	5380	0
595	20240426	093400	24296900	5380	5380	5380	5380	1
596	20240426	093300	24291520	5380	5380	5380	5380	0
597	20240426	093200	24291520	5380	5380	5380	5380	260
598	20240426	093100	22892720	5390	5390	5390	5390	0
599	20240426	093000	22892720	5390	5390	5390	5390	0
600	20240426	092900	22892720	5390	5390	5390	5390	0
601	20240426	092800	22892720	5390	5390	5390	5390	95
602	20240426	092700	22380670	5400	5400	5400	5400	0
603	20240426	092600	22380670	5400	5400	5400	5400	0
604	20240426	092500	22380670	5400	5400	5400	5400	0
605	20240426	092400	22380670	5400	5400	5400	5400	10
606	20240426	092300	22326670	5400	5400	5400	5400	1
607	20240426	092200	22321270	5400	5400	5400	5400	266
608	20240426	092100	20884870	5380	5380	5380	5380	45
609	20240426	092000	20642770	5370	5360	5370	5360	135
610	20240426	091900	19918260	5330	5330	5330	5330	0
611	20240426	091800	19918260	5330	5330	5330	5330	0
612	20240426	091700	19918260	5330	5330	5330	5330	0
613	20240426	091600	19918260	5330	5340	5340	5330	149
614	20240426	091500	19123560	5340	5360	5360	5340	420
615	20240426	091400	16877670	5340	5340	5340	5340	0
616	20240426	091300	16877670	5340	5340	5340	5340	0
617	20240426	091200	16877670	5340	5340	5340	5340	0
618	20240426	091100	16877670	5340	5340	5340	5340	0
619	20240426	091000	16877670	5340	5340	5340	5340	0
620	20240426	090900	16877670	5340	5340	5340	5340	0
621	20240426	090800	16877670	5340	5380	5380	5340	642
622	20240426	090700	13428060	5390	5390	5390	5390	0
623	20240426	090600	13428060	5390	5390	5390	5390	0
624	20240426	090500	13428060	5390	5380	5390	5380	105
625	20240426	090400	12862160	5380	5380	5380	5380	0
626	20240426	090300	12862160	5380	5380	5380	5380	383
627	20240426	090200	10801620	5410	5410	5410	5410	0
628	20240426	090100	10801620	5410	5410	5410	5410	0
629	20240426	090000	10801620	5410	5460	5460	5400	1992