KissMeData/096760/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	200600	1602312550	2980	2980	2980	2980	1345
3	20240426	200500	1602312550	2980	2980	2980	2980	0
4	20240426	200400	1602312550	2980	2980	2980	2980	0
5	20240426	200300	1602312550	2980	2980	2980	2980	0
6	20240426	200200	1602312550	2980	2980	2980	2980	0
7	20240426	200100	1602312550	2980	2980	2980	2980	0
8	20240426	200000	1602312550	2980	2980	2980	2980	0
9	20240426	195900	1602312550	2980	2980	2980	2980	0
10	20240426	195800	1602312550	2980	2980	2980	2980	0
11	20240426	195700	1602312550	2980	2980	2980	2980	0
12	20240426	195600	1602312550	2980	2980	2980	2980	0
13	20240426	195500	1602312550	2980	2980	2980	2980	0
14	20240426	195400	1602312550	2980	2980	2980	2980	0
15	20240426	195300	1602312550	2980	2980	2980	2980	0
16	20240426	195200	1602312550	2980	2980	2980	2980	0
17	20240426	195100	1602312550	2980	2980	2980	2980	0
18	20240426	195000	1602312550	2980	2980	2980	2980	0
19	20240426	194900	1602312550	2980	2980	2980	2980	0
20	20240426	194800	1602312550	2980	2980	2980	2980	0
21	20240426	194700	1602312550	2980	2980	2980	2980	0
22	20240426	194600	1602312550	2980	2980	2980	2980	0
23	20240426	194500	1602312550	2980	2980	2980	2980	0
24	20240426	194400	1602312550	2980	2980	2980	2980	0
25	20240426	194300	1602312550	2980	2980	2980	2980	0
26	20240426	194200	1602312550	2980	2980	2980	2980	0
27	20240426	194100	1602312550	2980	2980	2980	2980	0
28	20240426	194000	1602312550	2980	2980	2980	2980	0
29	20240426	193900	1602312550	2980	2980	2980	2980	0
30	20240426	193800	1602312550	2980	2980	2980	2980	0
31	20240426	193700	1602312550	2980	2980	2980	2980	0
32	20240426	193600	1602312550	2980	2980	2980	2980	1345
33	20240426	193500	1602312550	2980	2980	2980	2980	0
34	20240426	193400	1602312550	2980	2980	2980	2980	0
35	20240426	193300	1602312550	2980	2980	2980	2980	0
36	20240426	193200	1602312550	2980	2980	2980	2980	0
37	20240426	193100	1602312550	2980	2980	2980	2980	0
38	20240426	193000	1602312550	2980	2980	2980	2980	0
39	20240426	192900	1602312550	2980	2980	2980	2980	0
40	20240426	192800	1602312550	2980	2980	2980	2980	0
41	20240426	192700	1602312550	2980	2980	2980	2980	0
42	20240426	192600	1602312550	2980	2980	2980	2980	0
43	20240426	192500	1602312550	2980	2980	2980	2980	0
44	20240426	192400	1602312550	2980	2980	2980	2980	0
45	20240426	192300	1602312550	2980	2980	2980	2980	0
46	20240426	192200	1602312550	2980	2980	2980	2980	0
47	20240426	192100	1602312550	2980	2980	2980	2980	0
48	20240426	192000	1602312550	2980	2980	2980	2980	0
49	20240426	191900	1602312550	2980	2980	2980	2980	0
50	20240426	191800	1602312550	2980	2980	2980	2980	0
51	20240426	191700	1602312550	2980	2980	2980	2980	0
52	20240426	191600	1602312550	2980	2980	2980	2980	0
53	20240426	191500	1602312550	2980	2980	2980	2980	0
54	20240426	191400	1602312550	2980	2980	2980	2980	0
55	20240426	191300	1602312550	2980	2980	2980	2980	0
56	20240426	191200	1602312550	2980	2980	2980	2980	0
57	20240426	191100	1602312550	2980	2980	2980	2980	0
58	20240426	191000	1602312550	2980	2980	2980	2980	0
59	20240426	190900	1602312550	2980	2980	2980	2980	0
60	20240426	190800	1602312550	2980	2980	2980	2980	0
61	20240426	190700	1602312550	2980	2980	2980	2980	0
62	20240426	190600	1602312550	2980	2980	2980	2980	1345
63	20240426	190500	1602312550	2980	2980	2980	2980	0
64	20240426	190400	1602312550	2980	2980	2980	2980	0
65	20240426	190300	1602312550	2980	2980	2980	2980	0
66	20240426	190200	1602312550	2980	2980	2980	2980	0
67	20240426	190100	1602312550	2980	2980	2980	2980	0
68	20240426	190000	1602312550	2980	2980	2980	2980	0
69	20240426	185900	1602312550	2980	2980	2980	2980	0
70	20240426	185800	1602312550	2980	2980	2980	2980	0
71	20240426	185700	1602312550	2980	2980	2980	2980	0
72	20240426	185600	1602312550	2980	2980	2980	2980	0
73	20240426	185500	1602312550	2980	2980	2980	2980	0
74	20240426	185400	1602312550	2980	2980	2980	2980	0
75	20240426	185300	1602312550	2980	2980	2980	2980	0
76	20240426	185200	1602312550	2980	2980	2980	2980	0
77	20240426	185100	1602312550	2980	2980	2980	2980	0
78	20240426	185000	1602312550	2980	2980	2980	2980	0
79	20240426	184900	1602312550	2980	2980	2980	2980	0
80	20240426	184800	1602312550	2980	2980	2980	2980	0
81	20240426	184700	1602312550	2980	2980	2980	2980	0
82	20240426	184600	1602312550	2980	2980	2980	2980	0
83	20240426	184500	1602312550	2980	2980	2980	2980	0
84	20240426	184400	1602312550	2980	2980	2980	2980	0
85	20240426	184300	1602312550	2980	2980	2980	2980	0
86	20240426	184200	1602312550	2980	2980	2980	2980	0
87	20240426	184100	1602312550	2980	2980	2980	2980	0
88	20240426	184000	1602312550	2980	2980	2980	2980	0
89	20240426	183900	1602312550	2980	2980	2980	2980	0
90	20240426	183800	1602312550	2980	2980	2980	2980	0
91	20240426	183700	1602312550	2980	2980	2980	2980	0
92	20240426	183600	1602312550	2980	2980	2980	2980	1345
93	20240426	183500	1602312550	2980	2980	2980	2980	0
94	20240426	183400	1602312550	2980	2980	2980	2980	0
95	20240426	183300	1602312550	2980	2980	2980	2980	0
96	20240426	183200	1602312550	2980	2980	2980	2980	0
97	20240426	183100	1602312550	2980	2980	2980	2980	0
98	20240426	183000	1602312550	2980	2980	2980	2980	0
99	20240426	182900	1602312550	2980	2980	2980	2980	0
100	20240426	182800	1602312550	2980	2980	2980	2980	0
101	20240426	182700	1602312550	2980	2980	2980	2980	0
102	20240426	182600	1602312550	2980	2980	2980	2980	0
103	20240426	182500	1602312550	2980	2980	2980	2980	0
104	20240426	182400	1602312550	2980	2980	2980	2980	0
105	20240426	182300	1602312550	2980	2980	2980	2980	0
106	20240426	182200	1602312550	2980	2980	2980	2980	0
107	20240426	182100	1602312550	2980	2980	2980	2980	0
108	20240426	182000	1602312550	2980	2980	2980	2980	0
109	20240426	181900	1602312550	2980	2980	2980	2980	0
110	20240426	181800	1602312550	2980	2980	2980	2980	0
111	20240426	181700	1602312550	2980	2980	2980	2980	0
112	20240426	181600	1602312550	2980	2980	2980	2980	0
113	20240426	181500	1602312550	2980	2980	2980	2980	0
114	20240426	181400	1602312550	2980	2980	2980	2980	0
115	20240426	181300	1602312550	2980	2980	2980	2980	0
116	20240426	181200	1602312550	2980	2980	2980	2980	0
117	20240426	181100	1602312550	2980	2980	2980	2980	0
118	20240426	181000	1602312550	2980	2980	2980	2980	0
119	20240426	180900	1602312550	2980	2980	2980	2980	0
120	20240426	180800	1602312550	2980	2980	2980	2980	0
121	20240426	180700	1602312550	2980	2980	2980	2980	0
122	20240426	180600	1602312550	2980	2980	2980	2980	1345
123	20240426	180500	1602312550	2980	2980	2980	2980	0
124	20240426	180400	1602312550	2980	2980	2980	2980	0
125	20240426	180300	1602312550	2980	2980	2980	2980	0
126	20240426	180200	1602312550	2980	2980	2980	2980	0
127	20240426	180100	1602312550	2980	2980	2980	2980	0
128	20240426	180000	1602312550	2980	2980	2980	2980	0
129	20240426	175900	1602312550	2980	2980	2980	2980	0
130	20240426	175800	1602312550	2980	2980	2980	2980	0
131	20240426	175700	1602312550	2980	2980	2980	2980	0
132	20240426	175600	1602312550	2980	2980	2980	2980	0
133	20240426	175500	1602312550	2980	2980	2980	2980	0
134	20240426	175400	1602312550	2980	2980	2980	2980	0
135	20240426	175300	1602312550	2980	2980	2980	2980	0
136	20240426	175200	1602312550	2980	2980	2980	2980	0
137	20240426	175100	1602312550	2980	2980	2980	2980	0
138	20240426	175000	1602312550	2980	2980	2980	2980	0
139	20240426	174900	1602312550	2980	2980	2980	2980	0
140	20240426	174800	1602312550	2980	2980	2980	2980	0
141	20240426	174700	1602312550	2980	2980	2980	2980	0
142	20240426	174600	1602312550	2980	2980	2980	2980	0
143	20240426	174500	1602312550	2980	2980	2980	2980	0
144	20240426	174400	1602312550	2980	2980	2980	2980	0
145	20240426	174300	1602312550	2980	2980	2980	2980	0
146	20240426	174200	1602312550	2980	2980	2980	2980	0
147	20240426	174100	1602312550	2980	2980	2980	2980	0
148	20240426	174000	1602312550	2980	2980	2980	2980	0
149	20240426	173900	1602312550	2980	2980	2980	2980	0
150	20240426	173800	1602312550	2980	2980	2980	2980	0
151	20240426	173700	1602312550	2980	2980	2980	2980	0
152	20240426	173600	1602312550	2980	2980	2980	2980	1345
153	20240426	173500	1602312550	2980	2980	2980	2980	0
154	20240426	173400	1602312550	2980	2980	2980	2980	0
155	20240426	173300	1602312550	2980	2980	2980	2980	0
156	20240426	173200	1602312550	2980	2980	2980	2980	0
157	20240426	173100	1602312550	2980	2980	2980	2980	0
158	20240426	173000	1602312550	2980	2980	2980	2980	0
159	20240426	172900	1602312550	2980	2980	2980	2980	0
160	20240426	172800	1602312550	2980	2980	2980	2980	0
161	20240426	172700	1602312550	2980	2980	2980	2980	0
162	20240426	172600	1602312550	2980	2980	2980	2980	0
163	20240426	172500	1602312550	2980	2980	2980	2980	0
164	20240426	172400	1602312550	2980	2980	2980	2980	0
165	20240426	172300	1602312550	2980	2980	2980	2980	0
166	20240426	172200	1602312550	2980	2980	2980	2980	0
167	20240426	172100	1602312550	2980	2980	2980	2980	0
168	20240426	172000	1602312550	2980	2980	2980	2980	0
169	20240426	171900	1602312550	2980	2980	2980	2980	0
170	20240426	171800	1602312550	2980	2980	2980	2980	0
171	20240426	171700	1602312550	2980	2980	2980	2980	0
172	20240426	171600	1602312550	2980	2980	2980	2980	0
173	20240426	171500	1602312550	2980	2980	2980	2980	0
174	20240426	171400	1602312550	2980	2980	2980	2980	0
175	20240426	171300	1602312550	2980	2980	2980	2980	0
176	20240426	171200	1602312550	2980	2980	2980	2980	0
177	20240426	171100	1602312550	2980	2980	2980	2980	0
178	20240426	171000	1602312550	2980	2980	2980	2980	0
179	20240426	170900	1602312550	2980	2980	2980	2980	0
180	20240426	170800	1602312550	2980	2980	2980	2980	0
181	20240426	170700	1602312550	2980	2980	2980	2980	0
182	20240426	170600	1602312550	2980	2980	2980	2980	1345
183	20240426	170500	1602312550	2980	2980	2980	2980	0
184	20240426	170400	1602312550	2980	2980	2980	2980	0
185	20240426	170300	1602312550	2980	2980	2980	2980	0
186	20240426	170200	1602312550	2980	2980	2980	2980	0
187	20240426	170100	1602312550	2980	2980	2980	2980	0
188	20240426	170000	1602312550	2980	2980	2980	2980	0
189	20240426	165900	1602312550	2980	2980	2980	2980	0
190	20240426	165800	1602312550	2980	2980	2980	2980	0
191	20240426	165700	1602312550	2980	2980	2980	2980	0
192	20240426	165600	1602312550	2980	2980	2980	2980	0
193	20240426	165500	1602312550	2980	2980	2980	2980	0
194	20240426	165400	1602312550	2980	2980	2980	2980	0
195	20240426	165300	1602312550	2980	2980	2980	2980	0
196	20240426	165200	1602312550	2980	2980	2980	2980	0
197	20240426	165100	1602312550	2980	2980	2980	2980	0
198	20240426	165000	1602312550	2980	2980	2980	2980	0
199	20240426	164900	1602312550	2980	2980	2980	2980	0
200	20240426	164800	1602312550	2980	2980	2980	2980	0
201	20240426	164700	1602312550	2980	2980	2980	2980	0
202	20240426	164600	1602312550	2980	2980	2980	2980	0
203	20240426	164500	1602312550	2980	2980	2980	2980	0
204	20240426	164400	1602312550	2980	2980	2980	2980	0
205	20240426	164300	1602312550	2980	2980	2980	2980	0
206	20240426	164200	1602312550	2980	2980	2980	2980	0
207	20240426	164100	1602312550	2980	2980	2980	2980	0
208	20240426	164000	1602312550	2980	2980	2980	2980	0
209	20240426	163900	1602312550	2980	2980	2980	2980	0
210	20240426	163800	1602312550	2980	2980	2980	2980	0
211	20240426	163700	1602312550	2980	2980	2980	2980	0
212	20240426	163600	1602312550	2980	2980	2980	2980	1345
213	20240426	163500	1602312550	2980	2980	2980	2980	0
214	20240426	163400	1602312550	2980	2980	2980	2980	0
215	20240426	163300	1602312550	2980	2980	2980	2980	0
216	20240426	163200	1602312550	2980	2980	2980	2980	0
217	20240426	163100	1602312550	2980	2980	2980	2980	0
218	20240426	163000	1602312550	2980	2980	2980	2980	0
219	20240426	162900	1602312550	2980	2980	2980	2980	0
220	20240426	162800	1602312550	2980	2980	2980	2980	0
221	20240426	162700	1602312550	2980	2980	2980	2980	0
222	20240426	162600	1602312550	2980	2980	2980	2980	0
223	20240426	162500	1602312550	2980	2980	2980	2980	0
224	20240426	162400	1602312550	2980	2980	2980	2980	0
225	20240426	162300	1602312550	2980	2980	2980	2980	0
226	20240426	162200	1602312550	2980	2980	2980	2980	0
227	20240426	162100	1602312550	2980	2980	2980	2980	0
228	20240426	162000	1602312550	2980	2980	2980	2980	0
229	20240426	161900	1602312550	2980	2980	2980	2980	0
230	20240426	161800	1602312550	2980	2980	2980	2980	0
231	20240426	161700	1602312550	2980	2980	2980	2980	0
232	20240426	161600	1602312550	2980	2980	2980	2980	0
233	20240426	161500	1602312550	2980	2980	2980	2980	0
234	20240426	161400	1602312550	2980	2980	2980	2980	0
235	20240426	161300	1602312550	2980	2980	2980	2980	0
236	20240426	161200	1602312550	2980	2980	2980	2980	0
237	20240426	161100	1602312550	2980	2980	2980	2980	0
238	20240426	161000	1602312550	2980	2980	2980	2980	0
239	20240426	160900	1602312550	2980	2980	2980	2980	0
240	20240426	160800	1602312550	2980	2980	2980	2980	0
241	20240426	160700	1602312550	2980	2980	2980	2980	0
242	20240426	160600	1602312550	2980	2980	2980	2980	1345
243	20240426	160500	1602312550	2980	2980	2980	2980	0
244	20240426	160400	1602312550	2980	2980	2980	2980	0
245	20240426	160300	1602312550	2980	2980	2980	2980	0
246	20240426	160200	1602312550	2980	2980	2980	2980	0
247	20240426	160100	1602312550	2980	2980	2980	2980	0
248	20240426	160000	1602312550	2980	2980	2980	2980	0
249	20240426	155900	1602312550	2980	2980	2980	2980	0
250	20240426	155800	1602312550	2980	2980	2980	2980	0
251	20240426	155700	1602312550	2980	2980	2980	2980	0
252	20240426	155600	1602312550	2980	2980	2980	2980	0
253	20240426	155500	1602312550	2980	2980	2980	2980	0
254	20240426	155400	1602312550	2980	2980	2980	2980	0
255	20240426	155300	1602312550	2980	2980	2980	2980	0
256	20240426	155200	1602312550	2980	2980	2980	2980	0
257	20240426	155100	1602312550	2980	2980	2980	2980	0
258	20240426	155000	1602312550	2980	2980	2980	2980	0
259	20240426	154900	1602312550	2980	2980	2980	2980	0
260	20240426	154800	1602312550	2980	2980	2980	2980	0
261	20240426	154700	1602312550	2980	2980	2980	2980	0
262	20240426	154600	1602312550	2980	2980	2980	2980	0
263	20240426	154500	1602312550	2980	2980	2980	2980	0
264	20240426	154400	1602312550	2980	2980	2980	2980	0
265	20240426	154300	1602312550	2980	2980	2980	2980	0
266	20240426	154200	1602312550	2980	2980	2980	2980	0
267	20240426	154100	1602312550	2980	2980	2980	2980	0
268	20240426	154000	1602312550	2980	2980	2980	2980	0
269	20240426	153900	1602312550	2980	2980	2980	2980	0
270	20240426	153800	1602312550	2980	2980	2980	2980	0
271	20240426	153700	1602312550	2980	2980	2980	2980	0
272	20240426	153600	1602312550	2980	2980	2980	2980	1345
273	20240426	153500	1602312550	2980	2980	2980	2980	0
274	20240426	153400	1602312550	2980	2980	2980	2980	0
275	20240426	153300	1602312550	2980	2980	2980	2980	0
276	20240426	153200	1602312550	2980	2980	2980	2980	0
277	20240426	153100	1602312550	2980	2980	2980	2980	0
278	20240426	153000	1602312550	2980	2980	2980	2980	1345
279	20240426	152900	1598304450	2980	2980	2980	2980	0
280	20240426	152800	1598304450	2980	2980	2980	2980	0
281	20240426	152700	1598304450	2980	2980	2980	2980	0
282	20240426	152600	1598304450	2980	2980	2980	2980	0
283	20240426	152500	1598304450	2980	2980	2980	2980	0
284	20240426	152400	1598304450	2980	2980	2980	2980	0
285	20240426	152300	1598304450	2980	2980	2980	2980	0
286	20240426	152200	1598304450	2980	2980	2980	2980	0
287	20240426	152100	1598304450	2980	2980	2980	2980	0
288	20240426	152000	1598304450	2980	2980	2980	2980	0
289	20240426	151900	1598304450	2980	2980	2985	2975	180
290	20240426	151800	1597767580	2975	2975	2975	2975	8
291	20240426	151700	1597743780	2975	2975	2975	2975	13
292	20240426	151600	1597705105	2975	2980	2980	2970	1258
293	20240426	151500	1593957565	2980	2975	2980	2975	14
294	20240426	151400	1593915895	2980	2980	2985	2980	206
295	20240426	151300	1593301455	2980	2980	2980	2980	36
296	20240426	151200	1593194175	2980	2980	2980	2980	11
297	20240426	151100	1593161395	2980	2980	2980	2980	9
298	20240426	151000	1593134575	2980	2990	2990	2980	436
299	20240426	150900	1591832970	2995	2995	2995	2995	0
300	20240426	150800	1591832970	2995	2995	2995	2995	100
301	20240426	150700	1591533470	2995	2990	2995	2990	701
302	20240426	150600	1589436480	2990	2990	2990	2990	181
303	20240426	150500	1588895290	2990	2990	2990	2990	0
304	20240426	150400	1588895290	2990	2990	2990	2990	1420
305	20240426	150300	1584649490	2990	2990	2990	2990	0
306	20240426	150200	1584649490	2990	2990	2990	2990	110
307	20240426	150100	1584320590	2990	2990	2990	2990	200
308	20240426	150000	1583722590	2990	2990	2995	2990	392
309	20240426	145900	1582549725	2995	2995	2995	2995	0
310	20240426	145800	1582549725	2995	2995	2995	2995	0
311	20240426	145700	1582549725	2995	2995	2995	2995	0
312	20240426	145600	1582549725	2995	2995	2995	2995	0
313	20240426	145500	1582549725	2995	2995	2995	2995	8
314	20240426	145400	1582525765	2990	2990	2990	2990	0
315	20240426	145300	1582525765	2990	2990	2990	2990	79
316	20240426	145200	1582289555	2990	2990	2990	2990	17
317	20240426	145100	1582238725	2990	2990	2990	2990	10
318	20240426	145000	1582208825	2990	2990	2990	2980	422
319	20240426	144900	1580948775	2995	2995	2995	2995	0
320	20240426	144800	1580948775	2995	2990	2995	2990	582
321	20240426	144700	1579206095	2995	2995	2995	2995	0
322	20240426	144600	1579206095	2995	2995	2995	2995	139
323	20240426	144500	1578789790	2995	2990	2995	2990	127
324	20240426	144400	1578409560	2990	2990	2990	2990	0
325	20240426	144300	1578409560	2990	2995	2995	2990	440
326	20240426	144200	1577092960	2995	2995	2995	2995	200
327	20240426	144100	1576493960	2985	2985	2985	2985	1
328	20240426	144000	1576490975	2990	2990	2990	2990	178
329	20240426	143900	1575958755	2995	2995	2995	2995	0
330	20240426	143800	1575958755	2995	2995	2995	2995	99
331	20240426	143700	1575662250	2995	2995	2995	2995	0
332	20240426	143600	1575662250	2995	2995	2995	2995	34
333	20240426	143500	1575560420	2995	2995	2995	2995	0
334	20240426	143400	1575560420	2995	2995	2995	2995	0
335	20240426	143300	1575560420	2995	2995	2995	2995	72
336	20240426	143200	1575344780	2995	2995	2995	2995	51
337	20240426	143100	1575192035	2995	2995	2995	2995	0
338	20240426	143000	1575192035	2995	2995	2995	2995	0
339	20240426	142900	1575192035	2995	2995	2995	2995	0
340	20240426	142800	1575192035	2995	2995	2995	2995	119
341	20240426	142700	1574835630	2995	2995	2995	2995	100
342	20240426	142600	1574536130	2995	2995	2995	2995	417
343	20240426	142500	1573287215	2995	2995	2995	2995	354
344	20240426	142400	1572226985	2995	2995	2995	2995	50
345	20240426	142300	1572077235	2995	2980	2995	2980	4312
346	20240426	142200	1559214465	2980	2980	2980	2980	358
347	20240426	142100	1558147625	2980	2980	2980	2980	0
348	20240426	142000	1558147625	2980	2980	2980	2980	45
349	20240426	141900	1558013525	2980	2975	2980	2975	200
350	20240426	141800	1557418495	2975	2975	2975	2975	0
351	20240426	141700	1557418495	2975	2975	2975	2975	37
352	20240426	141600	1557308420	2975	2975	2975	2975	172
353	20240426	141500	1556796720	2975	2975	2975	2970	420
354	20240426	141400	1555547225	2975	2975	2975	2975	0
355	20240426	141300	1555547225	2975	2975	2975	2975	0
356	20240426	141200	1555547225	2975	2975	2975	2975	503
357	20240426	141100	1554050800	2975	2975	2975	2975	46
358	20240426	141000	1553913950	2975	2975	2975	2975	0
359	20240426	140900	1553913950	2975	2975	2975	2975	133
360	20240426	140800	1553518275	2975	2975	2975	2975	20
361	20240426	140700	1553458775	2975	2975	2975	2970	183
362	20240426	140600	1552915025	2975	2975	2975	2975	0
363	20240426	140500	1552915025	2975	2975	2975	2975	87
364	20240426	140400	1552656200	2975	2975	2975	2975	3825
365	20240426	140300	1541276825	2980	2980	2980	2980	0
366	20240426	140200	1541276825	2980	2980	2980	2980	36
367	20240426	140100	1541169545	2980	2980	2980	2980	18
368	20240426	140000	1541115905	2980	2975	2980	2975	310
369	20240426	135900	1540192155	2980	2980	2980	2980	473
370	20240426	135800	1538782615	2980	2975	2980	2975	603
371	20240426	135700	1536988175	2975	2975	2975	2975	59
372	20240426	135600	1536812650	2975	2980	2980	2975	2469
373	20240426	135500	1529457235	2980	2980	2980	2980	0
374	20240426	135400	1529457235	2980	2980	2980	2980	79
375	20240426	135300	1529221815	2980	2980	2980	2980	300
376	20240426	135200	1528327815	2980	2980	2980	2980	1000
377	20240426	135100	1525347815	2975	2975	2975	2975	550
378	20240426	135000	1523711565	2980	2980	2980	2975	163
379	20240426	134900	1523226165	2980	2980	2980	2980	819
380	20240426	134800	1520785545	2980	2975	2980	2975	232
381	20240426	134700	1520095205	2975	2975	2975	2975	216
382	20240426	134600	1519452605	2975	2980	2980	2970	1111
383	20240426	134500	1516149665	2980	2980	2980	2980	1346
384	20240426	134400	1512138585	2980	2970	2980	2970	2022
385	20240426	134300	1506127515	2970	2965	2970	2965	1000
386	20240426	134200	1503161750	2965	2965	2965	2965	209
387	20240426	134100	1502542065	2960	2960	2960	2960	899
388	20240426	134000	1499881025	2960	2960	2960	2960	23
389	20240426	133900	1499812945	2955	2955	2955	2955	15
390	20240426	133800	1499768620	2960	2960	2960	2960	955
391	20240426	133700	1496941820	2955	2955	2955	2955	0
392	20240426	133600	1496941820	2955	2960	2960	2955	510
393	20240426	133500	1495434720	2955	2955	2955	2955	0
394	20240426	133400	1495434720	2955	2955	2955	2955	2
395	20240426	133300	1495428810	2950	2950	2950	2950	0
396	20240426	133200	1495428810	2950	2950	2950	2950	521
397	20240426	133100	1493891860	2950	2950	2950	2950	2000
398	20240426	133000	1487991860	2945	2945	2945	2945	0
399	20240426	132900	1487991860	2945	2945	2945	2945	0
400	20240426	132800	1487991860	2945	2945	2945	2945	500
401	20240426	132700	1486519360	2945	2945	2945	2945	0
402	20240426	132600	1486519360	2945	2945	2945	2945	0
403	20240426	132500	1486519360	2945	2945	2945	2945	0
404	20240426	132400	1486519360	2945	2945	2945	2945	1
405	20240426	132300	1486516415	2960	2955	2960	2955	500
406	20240426	132200	1485036520	2945	2945	2945	2945	50
407	20240426	132100	1484889270	2965	2965	2965	2965	0
408	20240426	132000	1484889270	2965	2965	2965	2965	0
409	20240426	131900	1484889270	2965	2965	2965	2965	0
410	20240426	131800	1484889270	2965	2940	2965	2940	1001
411	20240426	131700	1481933015	2950	2950	2950	2950	0
412	20240426	131600	1481933015	2950	2940	2950	2940	1500
413	20240426	131500	1477518020	2945	2945	2945	2945	1500
414	20240426	131400	1473100520	2945	2955	2955	2945	609
415	20240426	131300	1471306835	2955	2955	2955	2955	0
416	20240426	131200	1471306835	2955	2950	2955	2950	538
417	20240426	131100	1469719225	2955	2955	2975	2955	3286
418	20240426	131000	1460001715	2955	2950	2955	2950	1000
419	20240426	130900	1457048075	2955	2950	2955	2935	1111
420	20240426	130800	1453770705	2950	2935	2955	2935	2502
421	20240426	130700	1446416435	2935	2935	2935	2935	0
422	20240426	130600	1446416435	2935	2935	2935	2935	0
423	20240426	130500	1446416435	2935	2935	2935	2935	1
424	20240426	130400	1446413500	2930	2930	2930	2930	3
425	20240426	130300	1446404710	2935	2935	2935	2935	3
426	20240426	130200	1446395905	2935	2935	2935	2935	0
427	20240426	130100	1446395905	2935	2935	2935	2935	96
428	20240426	130000	1446114145	2935	2930	2935	2930	491
429	20240426	125900	1444673090	2930	2930	2930	2930	2
430	20240426	125800	1444667230	2920	2920	2920	2920	0
431	20240426	125700	1444667230	2920	2920	2920	2920	1204
432	20240426	125600	1441151550	2910	2910	2910	2910	5954
433	20240426	125500	1423825410	2910	2910	2910	2910	122
434	20240426	125400	1423470390	2910	2915	2915	2910	5558
435	20240426	125300	1407287320	2915	2915	2915	2915	98
436	20240426	125200	1407001650	2920	2920	2920	2920	68
437	20240426	125100	1406803090	2920	2920	2920	2920	12
438	20240426	125000	1406768050	2920	2920	2920	2920	327
439	20240426	124900	1405813210	2920	2920	2920	2920	1027
440	20240426	124800	1402814370	2915	2915	2915	2915	50
441	20240426	124700	1402668620	2920	2920	2920	2920	0
442	20240426	124600	1402668620	2920	2910	2920	2910	810
443	20240426	124500	1400311505	2910	2925	2925	2910	7583
444	20240426	124400	1378212440	2925	2925	2930	2925	371
445	20240426	124300	1377125915	2920	2920	2920	2920	0
446	20240426	124200	1377125915	2920	2920	2920	2920	0
447	20240426	124100	1377125915	2920	2910	2920	2910	2915
448	20240426	124000	1368624965	2905	2920	2940	2905	19129
449	20240426	123900	1312807990	2920	2920	2920	2920	110
450	20240426	123800	1312486790	2920	2920	2920	2920	0
451	20240426	123700	1312486790	2920	2920	2920	2920	0
452	20240426	123600	1312486790	2920	2920	2920	2920	0
453	20240426	123500	1312486790	2920	2920	2920	2920	0
454	20240426	123400	1312486790	2920	2920	2920	2920	1
455	20240426	123300	1312483870	2915	2920	2920	2910	6858
456	20240426	123200	1292519995	2920	2920	2920	2920	0
457	20240426	123100	1292519995	2920	2920	2920	2920	2
458	20240426	123000	1292514155	2925	2925	2925	2925	2
459	20240426	122900	1292508305	2945	2935	2945	2920	7000
460	20240426	122800	1272030800	2940	2940	2940	2940	0
461	20240426	122700	1272030800	2940	2940	2940	2940	356
462	20240426	122600	1270984160	2945	2950	2950	2945	6076
463	20240426	122500	1253061445	2970	2950	2970	2950	1005
464	20240426	122400	1250086805	2950	2940	2950	2940	344
465	20240426	122300	1249075285	2940	2940	2940	2940	400
466	20240426	122200	1247899285	2940	2940	2940	2940	32
467	20240426	122100	1247805205	2940	2935	2940	2935	1500
468	20240426	122000	1243401005	2950	2945	2950	2945	300
469	20240426	121900	1242517115	2935	2940	2970	2930	1105
470	20240426	121800	1239268860	2940	2920	2940	2920	1101
471	20240426	121700	1236041940	2930	2925	2930	2925	1953
472	20240426	121600	1230321330	2925	2920	2925	2920	1000
473	20240426	121500	1227397980	2915	2915	2915	2915	0
474	20240426	121400	1227397980	2915	2910	2915	2910	752
475	20240426	121300	1225206405	2915	2915	2915	2915	1100
476	20240426	121200	1221999905	2910	2910	2910	2910	2000
477	20240426	121100	1216179905	2910	2910	2910	2910	0
478	20240426	121000	1216179905	2910	2910	2910	2910	17
479	20240426	120900	1216130435	2910	2910	2910	2910	1522
480	20240426	120800	1211701415	2920	2920	2920	2920	0
481	20240426	120700	1211701415	2920	2915	2920	2915	547
482	20240426	120600	1210104410	2915	2915	2915	2915	1
483	20240426	120500	1210101495	2915	2915	2915	2915	465
484	20240426	120400	1208746020	2915	2915	2915	2915	0
485	20240426	120300	1208746020	2915	2915	2915	2915	0
486	20240426	120200	1208746020	2915	2915	2915	2915	2
487	20240426	120100	1208740190	2915	2915	2915	2915	2
488	20240426	120000	1208734360	2910	2920	2920	2905	9373
489	20240426	115900	1181479630	2910	2930	2930	2910	8000
490	20240426	115800	1158136775	2935	2930	2935	2930	1402
491	20240426	115700	1154028905	2940	2940	2940	2940	0
492	20240426	115600	1154028905	2940	2935	2940	2935	1468
493	20240426	115500	1149715580	2935	2925	2935	2925	1068
494	20240426	115400	1146586345	2920	2915	2920	2915	769
495	20240426	115300	1144342675	2915	2915	2915	2915	39
496	20240426	115200	1144228990	2910	2910	2910	2910	0
497	20240426	115100	1144228990	2910	2910	2910	2910	921
498	20240426	115000	1141548880	2910	2910	2910	2910	0
499	20240426	114900	1141548880	2910	2910	2910	2910	199
500	20240426	114800	1140969790	2910	2910	2910	2910	0
501	20240426	114700	1140969790	2910	2910	2910	2910	35
502	20240426	114600	1140867940	2900	2900	2900	2900	0
503	20240426	114500	1140867940	2900	2910	2910	2900	5601
504	20240426	114400	1124604085	2910	2910	2910	2910	0
505	20240426	114300	1124604085	2910	2910	2910	2910	225
506	20240426	114200	1123949335	2910	2910	2910	2910	0
507	20240426	114100	1123949335	2910	2910	2910	2910	19
508	20240426	114000	1123894045	2910	2910	2910	2910	200
509	20240426	113900	1123312045	2910	2910	2910	2910	0
510	20240426	113800	1123312045	2910	2910	2910	2910	38
511	20240426	113700	1123201465	2910	2910	2910	2910	1591
512	20240426	113600	1118571655	2910	2910	2910	2910	6
513	20240426	113500	1118554195	2910	2910	2910	2910	1
514	20240426	113400	1118551285	2910	2910	2910	2910	36
515	20240426	113300	1118446525	2905	2905	2905	2905	1
516	20240426	113200	1118443620	2905	2915	2915	2900	13380
517	20240426	113100	1079614660	2920	2920	2920	2920	6
518	20240426	113000	1079597140	2920	2920	2920	2920	54
519	20240426	112900	1079439460	2920	2920	2920	2920	82
520	20240426	112800	1079200020	2920	2910	2920	2910	1129
521	20240426	112700	1075914540	2905	2920	2920	2905	4145
522	20240426	112600	1063863215	2920	2925	2925	2920	40
523	20240426	112500	1063746315	2950	2910	2950	2910	1366
524	20240426	112400	1059765635	2915	2915	2915	2915	1500
525	20240426	112300	1055393135	2915	2915	2915	2900	15464
526	20240426	112200	1010499035	2915	2915	2915	2915	2
527	20240426	112100	1010493205	2920	2930	2935	2920	23273
528	20240426	112000	942292930	2930	2920	2930	2920	6224
529	20240426	111900	924094480	2920	2920	2920	2920	0
530	20240426	111800	924094480	2920	2920	2920	2920	132
531	20240426	111700	923709040	2910	2910	2910	2910	0
532	20240426	111600	923709040	2910	2910	2910	2910	0
533	20240426	111500	923709040	2910	2910	2910	2910	0
534	20240426	111400	923709040	2910	2910	2910	2910	2101
535	20240426	111300	917595130	2910	2910	2910	2910	51
536	20240426	111200	917446720	2910	2910	2910	2910	172
537	20240426	111100	916946200	2910	2915	2920	2905	9763
538	20240426	111000	888533035	2910	2915	2915	2900	16377
539	20240426	110900	840940565	2925	2925	2925	2910	11680
540	20240426	110800	806850245	2925	2925	2925	2925	1
541	20240426	110700	806847320	2925	2925	2925	2925	1
542	20240426	110600	806844395	2925	2925	2925	2925	5
543	20240426	110500	806829770	2925	2930	2930	2925	403
544	20240426	110400	805650985	2930	2930	2930	2930	0
545	20240426	110300	805650985	2930	2930	2930	2930	22
546	20240426	110200	805586525	2930	2925	2930	2925	2450
547	20240426	110100	798409990	2925	2925	2925	2925	1000
548	20240426	110000	795484990	2925	2925	2925	2925	39
549	20240426	105900	795370915	2920	2910	2920	2910	3880
550	20240426	105800	784047695	2910	2920	2920	2910	10653
551	20240426	105700	753020190	2930	2925	2930	2925	3000
552	20240426	105600	744241850	2920	2920	2920	2920	0
553	20240426	105500	744241850	2920	2925	2925	2900	17529
554	20240426	105400	693223095	2930	2930	2930	2930	700
555	20240426	105300	691172095	2925	2925	2925	2925	552
556	20240426	105200	689557495	2925	2925	2925	2925	821
557	20240426	105100	687156070	2915	2915	2915	2915	0
558	20240426	105000	687156070	2915	2920	2925	2900	2097
559	20240426	104900	681039350	2925	2920	2925	2900	20742
560	20240426	104800	620742520	2920	2930	2940	2920	14693
561	20240426	104700	577693380	2940	2940	2940	2930	6120
562	20240426	104600	559726115	2945	2960	2960	2940	19626
563	20240426	104500	501918220	2960	2960	2960	2960	244
564	20240426	104400	501195980	2960	2960	2960	2960	700
565	20240426	104300	499123980	2960	2960	2960	2960	5
566	20240426	104200	499109180	2960	2960	2960	2960	105
567	20240426	104100	498798380	2960	2960	2960	2960	0
568	20240426	104000	498798380	2960	2960	2960	2960	1
569	20240426	103900	498795420	2960	2960	2960	2960	710
570	20240426	103800	496693820	2960	2960	2960	2960	0
571	20240426	103700	496693820	2960	2960	2960	2960	175
572	20240426	103600	496175820	2955	2955	2955	2955	0
573	20240426	103500	496175820	2955	2955	2955	2955	0
574	20240426	103400	496175820	2955	2955	2955	2955	0
575	20240426	103300	496175820	2955	2955	2955	2955	308
576	20240426	103200	495265680	2955	2955	2955	2955	702
577	20240426	103100	493191270	2950	2950	2950	2950	0
578	20240426	103000	493191270	2950	2950	2950	2950	0
579	20240426	102900	493191270	2950	2950	2950	2950	702
580	20240426	102800	491120370	2950	2950	2950	2950	1340
581	20240426	102700	487167370	2945	2960	2960	2945	257
582	20240426	102600	486407645	2960	2970	2970	2960	6494
583	20240426	102500	467125955	2970	2965	2970	2965	1696
584	20240426	102400	462096865	2960	2965	2965	2960	37
585	20240426	102300	461987210	2965	2965	2965	2965	1
586	20240426	102200	461984245	2960	2960	2960	2960	100
587	20240426	102100	461688245	2960	2960	2970	2955	1016
588	20240426	102000	458680215	2960	2955	2960	2955	900
589	20240426	101900	456018715	2955	2955	2955	2955	29
590	20240426	101800	455933020	2950	2945	2950	2945	160
591	20240426	101700	455461320	2950	2950	2950	2950	420
592	20240426	101600	454222320	2950	2945	2950	2945	2477
593	20240426	101500	446917550	2945	2935	2945	2935	1647
594	20240426	101400	442078555	2940	2935	2950	2935	4393
595	20240426	101300	429148475	2930	2930	2930	2930	184
596	20240426	101200	428609355	2925	2920	2925	2920	2215
597	20240426	101100	422130530	2920	2930	2930	2900	14560
598	20240426	101000	379673990	2935	2935	2935	2935	0
599	20240426	100900	379673990	2935	2940	2940	2930	10692
600	20240426	100800	348320785	2950	2945	2950	2945	5862
601	20240426	100700	331053665	2945	2950	2950	2935	12221
602	20240426	100600	295113280	2955	2955	2955	2955	2530
603	20240426	100500	287637130	2955	2950	2955	2940	5621
604	20240426	100400	271101190	2950	2965	2965	2950	5500
605	20240426	100300	254857135	2970	2975	2975	2960	9450
606	20240426	100200	226867420	2980	2980	2980	2980	100
607	20240426	100100	226569420	2965	2965	2965	2965	0
608	20240426	100000	226569420	2965	2965	2965	2965	1
609	20240426	095900	226566455	2965	2965	2965	2960	2383
610	20240426	095800	219502150	2965	2980	2980	2960	12466
611	20240426	095700	182474150	2975	2975	2975	2975	0
612	20240426	095600	182474150	2975	2975	2975	2975	0
613	20240426	095500	182474150	2975	2975	2975	2975	2812
614	20240426	095400	174108450	2975	2975	2975	2975	92
615	20240426	095300	173834750	2975	2975	2975	2975	2169
616	20240426	095200	167381975	2985	2985	2985	2980	7328
617	20240426	095100	145539610	2980	2995	2995	2980	6344
618	20240426	095000	126628960	2990	2990	2990	2990	282
619	20240426	094900	125785780	2985	3000	3000	2980	12533
620	20240426	094800	88360025	3000	3000	3000	3000	1
621	20240426	094700	88357025	3000	2995	3000	2995	2604
622	20240426	094600	80551705	2995	2995	2995	2990	8400
623	20240426	094500	55423865	2995	2995	2995	2995	0
624	20240426	094400	55423865	2995	2995	2995	2995	0
625	20240426	094300	55423865	2995	2990	3000	2990	2949
626	20240426	094200	46584530	2990	3000	3000	2985	13251
627	20240426	094100	6942210	3010	3010	3010	3010	1
628	20240426	094000	6939200	3010	3010	3010	3010	0
629	20240426	093900	6939200	3010	3010	3010	3010	24
630	20240426	093800	6866960	3010	3010	3010	3010	0
631	20240426	093700	6866960	3010	3010	3010	3010	600
632	20240426	093600	5060960	3000	3000	3000	3000	1
633	20240426	093500	5057960	3000	3000	3000	3000	6
634	20240426	093400	5039960	3005	3005	3005	3005	0
635	20240426	093300	5039960	3005	3005	3005	3005	2
636	20240426	093200	5033950	3000	3000	3000	3000	0
637	20240426	093100	5033950	3000	3000	3000	3000	0
638	20240426	093000	5033950	3000	3000	3000	3000	0
639	20240426	092900	5033950	3000	3000	3000	3000	0
640	20240426	092800	5033950	3000	3000	3000	3000	0
641	20240426	092700	5033950	3000	3000	3000	3000	0
642	20240426	092600	5033950	3000	3000	3000	3000	0
643	20240426	092500	5033950	3000	3000	3000	3000	500
644	20240426	092400	3533950	3005	3005	3005	3005	0
645	20240426	092300	3533950	3005	3005	3005	3005	0
646	20240426	092200	3533950	3005	3005	3005	3005	0
647	20240426	092100	3533950	3005	3005	3005	3005	0
648	20240426	092000	3533950	3005	3005	3005	3005	0
649	20240426	091900	3533950	3005	3020	3020	3005	128
650	20240426	091800	3149185	3015	3015	3015	3015	0
651	20240426	091700	3149185	3015	3015	3015	3015	10
652	20240426	091600	3119035	3010	3010	3010	3010	0
653	20240426	091500	3119035	3010	3010	3010	3010	0
654	20240426	091400	3119035	3010	3010	3010	3010	0
655	20240426	091300	3119035	3010	3010	3010	3010	0
656	20240426	091200	3119035	3010	3010	3010	3010	1000
657	20240426	091100	109035	3030	3030	3030	3030	0
658	20240426	091000	109035	3030	3030	3030	3030	0
659	20240426	090900	109035	3030	3030	3030	3030	0
660	20240426	090800	109035	3030	3030	3030	3030	0
661	20240426	090700	109035	3030	3030	3030	3030	0
662	20240426	090600	109035	3030	3030	3030	3030	0
663	20240426	090500	109035	3030	3030	3030	3030	31
664	20240426	090400	15105	3015	3015	3015	3015	0
665	20240426	090300	15105	3015	3015	3015	3015	0
666	20240426	090200	15105	3015	3015	3015	3015	4
667	20240426	090100	3045	3045	3045	3045	3045	0
668	20240426	090000	3045	3045	3045	3045	3045	1