KissMeData/109080/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	201300	20176600	9290	9290	9290	9290	43
3	20240426	201200	20176600	9290	9290	9290	9290	0
4	20240426	201100	20176600	9290	9290	9290	9290	0
5	20240426	201000	20176600	9290	9290	9290	9290	0
6	20240426	200900	20176600	9290	9290	9290	9290	0
7	20240426	200800	20176600	9290	9290	9290	9290	0
8	20240426	200700	20176600	9290	9290	9290	9290	0
9	20240426	200600	20176600	9290	9290	9290	9290	0
10	20240426	200500	20176600	9290	9290	9290	9290	0
11	20240426	200400	20176600	9290	9290	9290	9290	0
12	20240426	200300	20176600	9290	9290	9290	9290	0
13	20240426	200200	20176600	9290	9290	9290	9290	0
14	20240426	200100	20176600	9290	9290	9290	9290	0
15	20240426	200000	20176600	9290	9290	9290	9290	0
16	20240426	195900	20176600	9290	9290	9290	9290	0
17	20240426	195800	20176600	9290	9290	9290	9290	0
18	20240426	195700	20176600	9290	9290	9290	9290	0
19	20240426	195600	20176600	9290	9290	9290	9290	0
20	20240426	195500	20176600	9290	9290	9290	9290	0
21	20240426	195400	20176600	9290	9290	9290	9290	0
22	20240426	195300	20176600	9290	9290	9290	9290	0
23	20240426	195200	20176600	9290	9290	9290	9290	0
24	20240426	195100	20176600	9290	9290	9290	9290	0
25	20240426	195000	20176600	9290	9290	9290	9290	0
26	20240426	194900	20176600	9290	9290	9290	9290	0
27	20240426	194800	20176600	9290	9290	9290	9290	0
28	20240426	194700	20176600	9290	9290	9290	9290	0
29	20240426	194600	20176600	9290	9290	9290	9290	0
30	20240426	194500	20176600	9290	9290	9290	9290	0
31	20240426	194400	20176600	9290	9290	9290	9290	0
32	20240426	194300	20176600	9290	9290	9290	9290	43
33	20240426	194200	20176600	9290	9290	9290	9290	0
34	20240426	194100	20176600	9290	9290	9290	9290	0
35	20240426	194000	20176600	9290	9290	9290	9290	0
36	20240426	193900	20176600	9290	9290	9290	9290	0
37	20240426	193800	20176600	9290	9290	9290	9290	0
38	20240426	193700	20176600	9290	9290	9290	9290	0
39	20240426	193600	20176600	9290	9290	9290	9290	0
40	20240426	193500	20176600	9290	9290	9290	9290	0
41	20240426	193400	20176600	9290	9290	9290	9290	0
42	20240426	193300	20176600	9290	9290	9290	9290	0
43	20240426	193200	20176600	9290	9290	9290	9290	0
44	20240426	193100	20176600	9290	9290	9290	9290	0
45	20240426	193000	20176600	9290	9290	9290	9290	0
46	20240426	192900	20176600	9290	9290	9290	9290	0
47	20240426	192800	20176600	9290	9290	9290	9290	0
48	20240426	192700	20176600	9290	9290	9290	9290	0
49	20240426	192600	20176600	9290	9290	9290	9290	0
50	20240426	192500	20176600	9290	9290	9290	9290	0
51	20240426	192400	20176600	9290	9290	9290	9290	0
52	20240426	192300	20176600	9290	9290	9290	9290	0
53	20240426	192200	20176600	9290	9290	9290	9290	0
54	20240426	192100	20176600	9290	9290	9290	9290	0
55	20240426	192000	20176600	9290	9290	9290	9290	0
56	20240426	191900	20176600	9290	9290	9290	9290	0
57	20240426	191800	20176600	9290	9290	9290	9290	0
58	20240426	191700	20176600	9290	9290	9290	9290	0
59	20240426	191600	20176600	9290	9290	9290	9290	0
60	20240426	191500	20176600	9290	9290	9290	9290	0
61	20240426	191400	20176600	9290	9290	9290	9290	0
62	20240426	191300	20176600	9290	9290	9290	9290	43
63	20240426	191200	20176600	9290	9290	9290	9290	0
64	20240426	191100	20176600	9290	9290	9290	9290	0
65	20240426	191000	20176600	9290	9290	9290	9290	0
66	20240426	190900	20176600	9290	9290	9290	9290	0
67	20240426	190800	20176600	9290	9290	9290	9290	0
68	20240426	190700	20176600	9290	9290	9290	9290	0
69	20240426	190600	20176600	9290	9290	9290	9290	0
70	20240426	190500	20176600	9290	9290	9290	9290	0
71	20240426	190400	20176600	9290	9290	9290	9290	0
72	20240426	190300	20176600	9290	9290	9290	9290	0
73	20240426	190200	20176600	9290	9290	9290	9290	0
74	20240426	190100	20176600	9290	9290	9290	9290	0
75	20240426	190000	20176600	9290	9290	9290	9290	0
76	20240426	185900	20176600	9290	9290	9290	9290	0
77	20240426	185800	20176600	9290	9290	9290	9290	0
78	20240426	185700	20176600	9290	9290	9290	9290	0
79	20240426	185600	20176600	9290	9290	9290	9290	0
80	20240426	185500	20176600	9290	9290	9290	9290	0
81	20240426	185400	20176600	9290	9290	9290	9290	0
82	20240426	185300	20176600	9290	9290	9290	9290	0
83	20240426	185200	20176600	9290	9290	9290	9290	0
84	20240426	185100	20176600	9290	9290	9290	9290	0
85	20240426	185000	20176600	9290	9290	9290	9290	0
86	20240426	184900	20176600	9290	9290	9290	9290	0
87	20240426	184800	20176600	9290	9290	9290	9290	0
88	20240426	184700	20176600	9290	9290	9290	9290	0
89	20240426	184600	20176600	9290	9290	9290	9290	0
90	20240426	184500	20176600	9290	9290	9290	9290	0
91	20240426	184400	20176600	9290	9290	9290	9290	0
92	20240426	184300	20176600	9290	9290	9290	9290	43
93	20240426	184200	20176600	9290	9290	9290	9290	0
94	20240426	184100	20176600	9290	9290	9290	9290	0
95	20240426	184000	20176600	9290	9290	9290	9290	0
96	20240426	183900	20176600	9290	9290	9290	9290	0
97	20240426	183800	20176600	9290	9290	9290	9290	0
98	20240426	183700	20176600	9290	9290	9290	9290	0
99	20240426	183600	20176600	9290	9290	9290	9290	0
100	20240426	183500	20176600	9290	9290	9290	9290	0
101	20240426	183400	20176600	9290	9290	9290	9290	0
102	20240426	183300	20176600	9290	9290	9290	9290	0
103	20240426	183200	20176600	9290	9290	9290	9290	0
104	20240426	183100	20176600	9290	9290	9290	9290	0
105	20240426	183000	20176600	9290	9290	9290	9290	0
106	20240426	182900	20176600	9290	9290	9290	9290	0
107	20240426	182800	20176600	9290	9290	9290	9290	0
108	20240426	182700	20176600	9290	9290	9290	9290	0
109	20240426	182600	20176600	9290	9290	9290	9290	0
110	20240426	182500	20176600	9290	9290	9290	9290	0
111	20240426	182400	20176600	9290	9290	9290	9290	0
112	20240426	182300	20176600	9290	9290	9290	9290	0
113	20240426	182200	20176600	9290	9290	9290	9290	0
114	20240426	182100	20176600	9290	9290	9290	9290	0
115	20240426	182000	20176600	9290	9290	9290	9290	0
116	20240426	181900	20176600	9290	9290	9290	9290	0
117	20240426	181800	20176600	9290	9290	9290	9290	0
118	20240426	181700	20176600	9290	9290	9290	9290	0
119	20240426	181600	20176600	9290	9290	9290	9290	0
120	20240426	181500	20176600	9290	9290	9290	9290	0
121	20240426	181400	20176600	9290	9290	9290	9290	0
122	20240426	181300	20176600	9290	9290	9290	9290	43
123	20240426	181200	20176600	9290	9290	9290	9290	0
124	20240426	181100	20176600	9290	9290	9290	9290	0
125	20240426	181000	20176600	9290	9290	9290	9290	0
126	20240426	180900	20176600	9290	9290	9290	9290	0
127	20240426	180800	20176600	9290	9290	9290	9290	0
128	20240426	180700	20176600	9290	9290	9290	9290	0
129	20240426	180600	20176600	9290	9290	9290	9290	0
130	20240426	180500	20176600	9290	9290	9290	9290	0
131	20240426	180400	20176600	9290	9290	9290	9290	0
132	20240426	180300	20176600	9290	9290	9290	9290	0
133	20240426	180200	20176600	9290	9290	9290	9290	0
134	20240426	180100	20176600	9290	9290	9290	9290	0
135	20240426	180000	20176600	9290	9290	9290	9290	0
136	20240426	175900	20176600	9290	9290	9290	9290	0
137	20240426	175800	20176600	9290	9290	9290	9290	0
138	20240426	175700	20176600	9290	9290	9290	9290	0
139	20240426	175600	20176600	9290	9290	9290	9290	0
140	20240426	175500	20176600	9290	9290	9290	9290	0
141	20240426	175400	20176600	9290	9290	9290	9290	0
142	20240426	175300	20176600	9290	9290	9290	9290	0
143	20240426	175200	20176600	9290	9290	9290	9290	0
144	20240426	175100	20176600	9290	9290	9290	9290	0
145	20240426	175000	20176600	9290	9290	9290	9290	0
146	20240426	174900	20176600	9290	9290	9290	9290	0
147	20240426	174800	20176600	9290	9290	9290	9290	0
148	20240426	174700	20176600	9290	9290	9290	9290	0
149	20240426	174600	20176600	9290	9290	9290	9290	0
150	20240426	174500	20176600	9290	9290	9290	9290	0
151	20240426	174400	20176600	9290	9290	9290	9290	0
152	20240426	174300	20176600	9290	9290	9290	9290	43
153	20240426	174200	20176600	9290	9290	9290	9290	0
154	20240426	174100	20176600	9290	9290	9290	9290	0
155	20240426	174000	20176600	9290	9290	9290	9290	0
156	20240426	173900	20176600	9290	9290	9290	9290	0
157	20240426	173800	20176600	9290	9290	9290	9290	0
158	20240426	173700	20176600	9290	9290	9290	9290	0
159	20240426	173600	20176600	9290	9290	9290	9290	0
160	20240426	173500	20176600	9290	9290	9290	9290	0
161	20240426	173400	20176600	9290	9290	9290	9290	0
162	20240426	173300	20176600	9290	9290	9290	9290	0
163	20240426	173200	20176600	9290	9290	9290	9290	0
164	20240426	173100	20176600	9290	9290	9290	9290	0
165	20240426	173000	20176600	9290	9290	9290	9290	0
166	20240426	172900	20176600	9290	9290	9290	9290	0
167	20240426	172800	20176600	9290	9290	9290	9290	0
168	20240426	172700	20176600	9290	9290	9290	9290	0
169	20240426	172600	20176600	9290	9290	9290	9290	0
170	20240426	172500	20176600	9290	9290	9290	9290	0
171	20240426	172400	20176600	9290	9290	9290	9290	0
172	20240426	172300	20176600	9290	9290	9290	9290	0
173	20240426	172200	20176600	9290	9290	9290	9290	0
174	20240426	172100	20176600	9290	9290	9290	9290	0
175	20240426	172000	20176600	9290	9290	9290	9290	0
176	20240426	171900	20176600	9290	9290	9290	9290	0
177	20240426	171800	20176600	9290	9290	9290	9290	0
178	20240426	171700	20176600	9290	9290	9290	9290	0
179	20240426	171600	20176600	9290	9290	9290	9290	0
180	20240426	171500	20176600	9290	9290	9290	9290	0
181	20240426	171400	20176600	9290	9290	9290	9290	0
182	20240426	171300	20176600	9290	9290	9290	9290	43
183	20240426	171200	20176600	9290	9290	9290	9290	0
184	20240426	171100	20176600	9290	9290	9290	9290	0
185	20240426	171000	20176600	9290	9290	9290	9290	0
186	20240426	170900	20176600	9290	9290	9290	9290	0
187	20240426	170800	20176600	9290	9290	9290	9290	0
188	20240426	170700	20176600	9290	9290	9290	9290	0
189	20240426	170600	20176600	9290	9290	9290	9290	0
190	20240426	170500	20176600	9290	9290	9290	9290	0
191	20240426	170400	20176600	9290	9290	9290	9290	0
192	20240426	170300	20176600	9290	9290	9290	9290	0
193	20240426	170200	20176600	9290	9290	9290	9290	0
194	20240426	170100	20176600	9290	9290	9290	9290	0
195	20240426	170000	20176600	9290	9290	9290	9290	0
196	20240426	165900	20176600	9290	9290	9290	9290	0
197	20240426	165800	20176600	9290	9290	9290	9290	0
198	20240426	165700	20176600	9290	9290	9290	9290	0
199	20240426	165600	20176600	9290	9290	9290	9290	0
200	20240426	165500	20176600	9290	9290	9290	9290	0
201	20240426	165400	20176600	9290	9290	9290	9290	0
202	20240426	165300	20176600	9290	9290	9290	9290	0
203	20240426	165200	20176600	9290	9290	9290	9290	0
204	20240426	165100	20176600	9290	9290	9290	9290	0
205	20240426	165000	20176600	9290	9290	9290	9290	0
206	20240426	164900	20176600	9290	9290	9290	9290	0
207	20240426	164800	20176600	9290	9290	9290	9290	0
208	20240426	164700	20176600	9290	9290	9290	9290	0
209	20240426	164600	20176600	9290	9290	9290	9290	0
210	20240426	164500	20176600	9290	9290	9290	9290	0
211	20240426	164400	20176600	9290	9290	9290	9290	0
212	20240426	164300	20176600	9290	9290	9290	9290	43
213	20240426	164200	20176600	9290	9290	9290	9290	0
214	20240426	164100	20176600	9290	9290	9290	9290	0
215	20240426	164000	20176600	9290	9290	9290	9290	0
216	20240426	163900	20176600	9290	9290	9290	9290	0
217	20240426	163800	20176600	9290	9290	9290	9290	0
218	20240426	163700	20176600	9290	9290	9290	9290	0
219	20240426	163600	20176600	9290	9290	9290	9290	0
220	20240426	163500	20176600	9290	9290	9290	9290	0
221	20240426	163400	20176600	9290	9290	9290	9290	0
222	20240426	163300	20176600	9290	9290	9290	9290	0
223	20240426	163200	20176600	9290	9290	9290	9290	0
224	20240426	163100	20176600	9290	9290	9290	9290	0
225	20240426	163000	20176600	9290	9290	9290	9290	0
226	20240426	162900	20176600	9290	9290	9290	9290	0
227	20240426	162800	20176600	9290	9290	9290	9290	0
228	20240426	162700	20176600	9290	9290	9290	9290	0
229	20240426	162600	20176600	9290	9290	9290	9290	0
230	20240426	162500	20176600	9290	9290	9290	9290	0
231	20240426	162400	20176600	9290	9290	9290	9290	0
232	20240426	162300	20176600	9290	9290	9290	9290	0
233	20240426	162200	20176600	9290	9290	9290	9290	0
234	20240426	162100	20176600	9290	9290	9290	9290	0
235	20240426	162000	20176600	9290	9290	9290	9290	0
236	20240426	161900	20176600	9290	9290	9290	9290	0
237	20240426	161800	20176600	9290	9290	9290	9290	0
238	20240426	161700	20176600	9290	9290	9290	9290	0
239	20240426	161600	20176600	9290	9290	9290	9290	0
240	20240426	161500	20176600	9290	9290	9290	9290	0
241	20240426	161400	20176600	9290	9290	9290	9290	0
242	20240426	161300	20176600	9290	9290	9290	9290	43
243	20240426	161200	20176600	9290	9290	9290	9290	0
244	20240426	161100	20176600	9290	9290	9290	9290	0
245	20240426	161000	20176600	9290	9290	9290	9290	0
246	20240426	160900	20176600	9290	9290	9290	9290	0
247	20240426	160800	20176600	9290	9290	9290	9290	0
248	20240426	160700	20176600	9290	9290	9290	9290	0
249	20240426	160600	20176600	9290	9290	9290	9290	0
250	20240426	160500	20176600	9290	9290	9290	9290	0
251	20240426	160400	20176600	9290	9290	9290	9290	0
252	20240426	160300	20176600	9290	9290	9290	9290	0
253	20240426	160200	20176600	9290	9290	9290	9290	0
254	20240426	160100	20176600	9290	9290	9290	9290	0
255	20240426	160000	20176600	9290	9290	9290	9290	0
256	20240426	155900	20176600	9290	9290	9290	9290	0
257	20240426	155800	20176600	9290	9290	9290	9290	0
258	20240426	155700	20176600	9290	9290	9290	9290	0
259	20240426	155600	20176600	9290	9290	9290	9290	0
260	20240426	155500	20176600	9290	9290	9290	9290	0
261	20240426	155400	20176600	9290	9290	9290	9290	0
262	20240426	155300	20176600	9290	9290	9290	9290	0
263	20240426	155200	20176600	9290	9290	9290	9290	0
264	20240426	155100	20176600	9290	9290	9290	9290	0
265	20240426	155000	20176600	9290	9290	9290	9290	0
266	20240426	154900	20176600	9290	9290	9290	9290	0
267	20240426	154800	20176600	9290	9290	9290	9290	0
268	20240426	154700	20176600	9290	9290	9290	9290	0
269	20240426	154600	20176600	9290	9290	9290	9290	0
270	20240426	154500	20176600	9290	9290	9290	9290	0
271	20240426	154400	20176600	9290	9290	9290	9290	0
272	20240426	154300	20176600	9290	9290	9290	9290	43
273	20240426	154200	20176600	9290	9290	9290	9290	0
274	20240426	154100	20176600	9290	9290	9290	9290	0
275	20240426	154000	20176600	9290	9290	9290	9290	0
276	20240426	153900	20176600	9290	9290	9290	9290	0
277	20240426	153800	20176600	9290	9290	9290	9290	0
278	20240426	153700	20176600	9290	9290	9290	9290	0
279	20240426	153600	20176600	9290	9290	9290	9290	0
280	20240426	153500	20176600	9290	9290	9290	9290	0
281	20240426	153400	20176600	9290	9290	9290	9290	0
282	20240426	153300	20176600	9290	9290	9290	9290	0
283	20240426	153200	20176600	9290	9290	9290	9290	0
284	20240426	153100	20176600	9290	9290	9290	9290	0
285	20240426	153000	20176600	9290	9290	9290	9290	43
286	20240426	152900	19777130	9290	9290	9290	9290	0
287	20240426	152800	19777130	9290	9290	9290	9290	0
288	20240426	152700	19777130	9290	9290	9290	9290	0
289	20240426	152600	19777130	9290	9290	9290	9290	0
290	20240426	152500	19777130	9290	9290	9290	9290	0
291	20240426	152400	19777130	9290	9290	9290	9290	0
292	20240426	152300	19777130	9290	9290	9290	9290	0
293	20240426	152200	19777130	9290	9290	9290	9290	0
294	20240426	152100	19777130	9290	9290	9290	9290	0
295	20240426	152000	19777130	9290	9290	9290	9290	0
296	20240426	151900	19777130	9290	9290	9290	9290	1
297	20240426	151800	19767840	9280	9280	9280	9280	0
298	20240426	151700	19767840	9280	9280	9280	9280	7
299	20240426	151600	19702880	9280	9280	9280	9280	0
300	20240426	151500	19702880	9280	9280	9280	9280	8
301	20240426	151400	19628640	9280	9280	9280	9280	0
302	20240426	151300	19628640	9280	9280	9280	9280	0
303	20240426	151200	19628640	9280	9280	9280	9280	0
304	20240426	151100	19628640	9280	9280	9280	9280	0
305	20240426	151000	19628640	9280	9280	9280	9280	2
306	20240426	150900	19610080	9280	9280	9280	9280	20
307	20240426	150800	19424480	9290	9290	9290	9290	0
308	20240426	150700	19424480	9290	9290	9290	9290	36
309	20240426	150600	19090040	9290	9290	9290	9290	6
310	20240426	150500	19034300	9290	9290	9290	9290	0
311	20240426	150400	19034300	9290	9290	9290	9290	0
312	20240426	150300	19034300	9290	9290	9290	9290	0
313	20240426	150200	19034300	9290	9290	9290	9290	0
314	20240426	150100	19034300	9290	9290	9290	9290	0
315	20240426	150000	19034300	9290	9290	9290	9290	0
316	20240426	145900	19034300	9290	9290	9290	9290	0
317	20240426	145800	19034300	9290	9290	9290	9290	0
318	20240426	145700	19034300	9290	9290	9290	9290	1
319	20240426	145600	19025010	9290	9290	9290	9290	0
320	20240426	145500	19025010	9290	9290	9290	9290	1
321	20240426	145400	19015720	9270	9270	9270	9270	14
322	20240426	145300	18885940	9290	9290	9290	9290	0
323	20240426	145200	18885940	9290	9290	9290	9290	0
324	20240426	145100	18885940	9290	9290	9290	9290	112
325	20240426	145000	17845460	9290	9290	9290	9290	0
326	20240426	144900	17845460	9290	9290	9290	9290	0
327	20240426	144800	17845460	9290	9290	9290	9290	0
328	20240426	144700	17845460	9290	9280	9290	9280	4
329	20240426	144600	17808330	9290	9290	9290	9290	0
330	20240426	144500	17808330	9290	9290	9290	9290	0
331	20240426	144400	17808330	9290	9290	9290	9290	0
332	20240426	144300	17808330	9290	9290	9290	9290	0
333	20240426	144200	17808330	9290	9290	9290	9290	0
334	20240426	144100	17808330	9290	9290	9290	9290	0
335	20240426	144000	17808330	9290	9290	9290	9290	0
336	20240426	143900	17808330	9290	9290	9290	9290	0
337	20240426	143800	17808330	9290	9290	9290	9290	0
338	20240426	143700	17808330	9290	9290	9290	9290	0
339	20240426	143600	17808330	9290	9290	9290	9290	0
340	20240426	143500	17808330	9290	9290	9290	9290	0
341	20240426	143400	17808330	9290	9290	9290	9290	1
342	20240426	143300	17799040	9250	9250	9250	9250	78
343	20240426	143200	17077540	9250	9250	9250	9250	0
344	20240426	143100	17077540	9250	9250	9250	9250	0
345	20240426	143000	17077540	9250	9250	9250	9250	0
346	20240426	142900	17077540	9250	9250	9250	9250	0
347	20240426	142800	17077540	9250	9250	9250	9250	0
348	20240426	142700	17077540	9250	9250	9250	9250	0
349	20240426	142600	17077540	9250	9250	9250	9250	0
350	20240426	142500	17077540	9250	9250	9250	9250	0
351	20240426	142400	17077540	9250	9250	9250	9250	1
352	20240426	142300	17068290	9250	9250	9250	9250	0
353	20240426	142200	17068290	9250	9250	9250	9250	0
354	20240426	142100	17068290	9250	9250	9250	9250	1
355	20240426	142000	17059040	9230	9230	9230	9230	0
356	20240426	141900	17059040	9230	9230	9230	9230	0
357	20240426	141800	17059040	9230	9250	9250	9230	275
358	20240426	141700	14518020	9280	9280	9280	9280	5
359	20240426	141600	14471620	9280	9280	9280	9280	0
360	20240426	141500	14471620	9280	9280	9280	9280	10
361	20240426	141400	14378820	9290	9290	9290	9290	0
362	20240426	141300	14378820	9290	9290	9290	9290	0
363	20240426	141200	14378820	9290	9290	9290	9290	0
364	20240426	141100	14378820	9290	9290	9290	9290	0
365	20240426	141000	14378820	9290	9290	9290	9290	0
366	20240426	140900	14378820	9290	9290	9290	9290	0
367	20240426	140800	14378820	9290	9290	9290	9290	0
368	20240426	140700	14378820	9290	9290	9290	9290	0
369	20240426	140600	14378820	9290	9290	9290	9290	0
370	20240426	140500	14378820	9290	9290	9290	9290	0
371	20240426	140400	14378820	9290	9290	9290	9290	0
372	20240426	140300	14378820	9290	9290	9290	9290	18
373	20240426	140200	14211600	9290	9290	9290	9290	0
374	20240426	140100	14211600	9290	9290	9290	9290	0
375	20240426	140000	14211600	9290	9290	9290	9290	0
376	20240426	135900	14211600	9290	9290	9290	9290	0
377	20240426	135800	14211600	9290	9290	9290	9290	0
378	20240426	135700	14211600	9290	9290	9290	9290	0
379	20240426	135600	14211600	9290	9290	9290	9290	0
380	20240426	135500	14211600	9290	9290	9290	9290	0
381	20240426	135400	14211600	9290	9290	9290	9290	5
382	20240426	135300	14165150	9240	9240	9240	9240	0
383	20240426	135200	14165150	9240	9240	9240	9240	0
384	20240426	135100	14165150	9240	9240	9240	9240	0
385	20240426	135000	14165150	9240	9250	9250	9240	249
386	20240426	134900	11862390	9250	9250	9250	9250	0
387	20240426	134800	11862390	9250	9250	9250	9250	0
388	20240426	134700	11862390	9250	9250	9250	9250	0
389	20240426	134600	11862390	9250	9250	9250	9250	0
390	20240426	134500	11862390	9250	9250	9250	9250	1
391	20240426	134400	11853140	9230	9230	9230	9230	0
392	20240426	134300	11853140	9230	9230	9230	9230	0
393	20240426	134200	11853140	9230	9230	9230	9230	0
394	20240426	134100	11853140	9230	9230	9230	9230	0
395	20240426	134000	11853140	9230	9230	9230	9230	0
396	20240426	133900	11853140	9230	9230	9230	9230	0
397	20240426	133800	11853140	9230	9250	9250	9230	32
398	20240426	133700	11557440	9250	9250	9250	9250	0
399	20240426	133600	11557440	9250	9260	9260	9250	10
400	20240426	133500	11464890	9290	9290	9290	9290	0
401	20240426	133400	11464890	9290	9290	9290	9290	0
402	20240426	133300	11464890	9290	9290	9290	9290	0
403	20240426	133200	11464890	9290	9290	9290	9290	0
404	20240426	133100	11464890	9290	9290	9290	9290	0
405	20240426	133000	11464890	9290	9290	9290	9290	0
406	20240426	132900	11464890	9290	9290	9290	9290	0
407	20240426	132800	11464890	9290	9290	9290	9290	0
408	20240426	132700	11464890	9290	9290	9290	9290	0
409	20240426	132600	11464890	9290	9290	9290	9290	0
410	20240426	132500	11464890	9290	9290	9290	9290	0
411	20240426	132400	11464890	9290	9290	9290	9290	0
412	20240426	132300	11464890	9290	9290	9290	9290	0
413	20240426	132200	11464890	9290	9290	9290	9290	0
414	20240426	132100	11464890	9290	9290	9290	9290	0
415	20240426	132000	11464890	9290	9280	9290	9280	65
416	20240426	131900	10861550	9280	9280	9280	9280	0
417	20240426	131800	10861550	9280	9280	9280	9280	0
418	20240426	131700	10861550	9280	9280	9280	9280	0
419	20240426	131600	10861550	9280	9280	9280	9280	0
420	20240426	131500	10861550	9280	9270	9280	9270	3
421	20240426	131400	10833730	9270	9270	9270	9270	0
422	20240426	131300	10833730	9270	9270	9270	9270	0
423	20240426	131200	10833730	9270	9270	9270	9270	0
424	20240426	131100	10833730	9270	9270	9270	9270	0
425	20240426	131000	10833730	9270	9270	9270	9270	0
426	20240426	130900	10833730	9270	9270	9270	9270	0
427	20240426	130800	10833730	9270	9270	9270	9270	0
428	20240426	130700	10833730	9270	9270	9270	9270	0
429	20240426	130600	10833730	9270	9270	9270	9270	12
430	20240426	130500	10722490	9270	9270	9270	9270	0
431	20240426	130400	10722490	9270	9270	9270	9270	0
432	20240426	130300	10722490	9270	9270	9270	9270	0
433	20240426	130200	10722490	9270	9270	9270	9270	0
434	20240426	130100	10722490	9270	9270	9270	9270	0
435	20240426	130000	10722490	9270	9270	9270	9270	0
436	20240426	125900	10722490	9270	9270	9270	9270	0
437	20240426	125800	10722490	9270	9270	9270	9270	0
438	20240426	125700	10722490	9270	9270	9270	9270	0
439	20240426	125600	10722490	9270	9270	9270	9270	0
440	20240426	125500	10722490	9270	9270	9270	9270	0
441	20240426	125400	10722490	9270	9270	9270	9270	0
442	20240426	125300	10722490	9270	9270	9270	9270	0
443	20240426	125200	10722490	9270	9270	9270	9270	0
444	20240426	125100	10722490	9270	9270	9270	9270	0
445	20240426	125000	10722490	9270	9270	9270	9270	0
446	20240426	124900	10722490	9270	9270	9270	9270	0
447	20240426	124800	10722490	9270	9270	9270	9270	0
448	20240426	124700	10722490	9270	9270	9270	9270	0
449	20240426	124600	10722490	9270	9250	9270	9250	101
450	20240426	124500	9788220	9240	9250	9250	9240	16
451	20240426	124400	9640340	9270	9270	9270	9270	0
452	20240426	124300	9640340	9270	9270	9270	9270	0
453	20240426	124200	9640340	9270	9270	9270	9270	0
454	20240426	124100	9640340	9270	9270	9270	9270	0
455	20240426	124000	9640340	9270	9270	9270	9270	0
456	20240426	123900	9640340	9270	9270	9270	9270	0
457	20240426	123800	9640340	9270	9270	9270	9270	0
458	20240426	123700	9640340	9270	9270	9270	9270	0
459	20240426	123600	9640340	9270	9270	9270	9270	0
460	20240426	123500	9640340	9270	9270	9270	9270	0
461	20240426	123400	9640340	9270	9270	9270	9270	0
462	20240426	123300	9640340	9270	9270	9270	9270	0
463	20240426	123200	9640340	9270	9270	9270	9270	0
464	20240426	123100	9640340	9270	9270	9270	9270	0
465	20240426	123000	9640340	9270	9270	9270	9270	0
466	20240426	122900	9640340	9270	9270	9270	9270	0
467	20240426	122800	9640340	9270	9270	9270	9270	0
468	20240426	122700	9640340	9270	9270	9270	9270	0
469	20240426	122600	9640340	9270	9270	9270	9270	0
470	20240426	122500	9640340	9270	9270	9270	9270	0
471	20240426	122400	9640340	9270	9270	9270	9270	0
472	20240426	122300	9640340	9270	9270	9270	9270	0
473	20240426	122200	9640340	9270	9270	9270	9270	1
474	20240426	122100	9631070	9240	9240	9240	9240	48
475	20240426	122000	9187550	9270	9270	9270	9270	0
476	20240426	121900	9187550	9270	9270	9270	9270	1
477	20240426	121800	9178280	9250	9250	9250	9250	0
478	20240426	121700	9178280	9250	9250	9250	9250	0
479	20240426	121600	9178280	9250	9250	9250	9250	0
480	20240426	121500	9178280	9250	9250	9250	9250	0
481	20240426	121400	9178280	9250	9250	9250	9250	0
482	20240426	121300	9178280	9250	9250	9250	9250	0
483	20240426	121200	9178280	9250	9250	9250	9250	0
484	20240426	121100	9178280	9250	9250	9250	9250	0
485	20240426	121000	9178280	9250	9250	9250	9250	0
486	20240426	120900	9178280	9250	9250	9250	9250	0
487	20240426	120800	9178280	9250	9250	9250	9250	9
488	20240426	120700	9095030	9270	9270	9270	9270	0
489	20240426	120600	9095030	9270	9270	9270	9270	0
490	20240426	120500	9095030	9270	9270	9270	9270	0
491	20240426	120400	9095030	9270	9270	9270	9270	0
492	20240426	120300	9095030	9270	9270	9270	9270	0
493	20240426	120200	9095030	9270	9270	9270	9270	0
494	20240426	120100	9095030	9270	9270	9270	9270	0
495	20240426	120000	9095030	9270	9270	9270	9270	0
496	20240426	115900	9095030	9270	9270	9270	9270	0
497	20240426	115800	9095030	9270	9270	9270	9270	0
498	20240426	115700	9095030	9270	9270	9270	9270	1
499	20240426	115600	9085760	9280	9280	9280	9280	0
500	20240426	115500	9085760	9280	9280	9280	9280	0
501	20240426	115400	9085760	9280	9280	9280	9280	0
502	20240426	115300	9085760	9280	9280	9280	9280	0
503	20240426	115200	9085760	9280	9280	9280	9280	0
504	20240426	115100	9085760	9280	9280	9280	9280	0
505	20240426	115000	9085760	9280	9280	9280	9280	0
506	20240426	114900	9085760	9280	9280	9280	9280	0
507	20240426	114800	9085760	9280	9280	9280	9280	0
508	20240426	114700	9085760	9280	9280	9280	9280	0
509	20240426	114600	9085760	9280	9280	9280	9280	0
510	20240426	114500	9085760	9280	9280	9280	9280	0
511	20240426	114400	9085760	9280	9280	9280	9280	0
512	20240426	114300	9085760	9280	9280	9280	9280	0
513	20240426	114200	9085760	9280	9280	9280	9280	0
514	20240426	114100	9085760	9280	9280	9280	9280	0
515	20240426	114000	9085760	9280	9280	9280	9280	0
516	20240426	113900	9085760	9280	9280	9280	9280	0
517	20240426	113800	9085760	9280	9280	9280	9280	0
518	20240426	113700	9085760	9280	9280	9280	9280	0
519	20240426	113600	9085760	9280	9280	9280	9280	0
520	20240426	113500	9085760	9280	9280	9280	9280	0
521	20240426	113400	9085760	9280	9280	9280	9280	0
522	20240426	113300	9085760	9280	9280	9280	9280	0
523	20240426	113200	9085760	9280	9280	9280	9280	0
524	20240426	113100	9085760	9280	9280	9280	9280	0
525	20240426	113000	9085760	9280	9280	9280	9280	0
526	20240426	112900	9085760	9280	9280	9280	9280	0
527	20240426	112800	9085760	9280	9280	9280	9280	0
528	20240426	112700	9085760	9280	9280	9280	9280	0
529	20240426	112600	9085760	9280	9280	9280	9280	0
530	20240426	112500	9085760	9280	9280	9280	9280	0
531	20240426	112400	9085760	9280	9280	9280	9280	0
532	20240426	112300	9085760	9280	9280	9280	9280	0
533	20240426	112200	9085760	9280	9280	9280	9280	0
534	20240426	112100	9085760	9280	9280	9280	9280	2
535	20240426	112000	9067200	9270	9270	9270	9270	0
536	20240426	111900	9067200	9270	9270	9270	9270	0
537	20240426	111800	9067200	9270	9270	9270	9270	297
538	20240426	111700	6314010	9270	9270	9270	9270	0
539	20240426	111600	6314010	9270	9270	9270	9270	0
540	20240426	111500	6314010	9270	9270	9270	9270	0
541	20240426	111400	6314010	9270	9270	9270	9270	0
542	20240426	111300	6314010	9270	9270	9270	9270	0
543	20240426	111200	6314010	9270	9270	9270	9270	0
544	20240426	111100	6314010	9270	9270	9270	9270	0
545	20240426	111000	6314010	9270	9270	9270	9270	0
546	20240426	110900	6314010	9270	9270	9270	9270	1
547	20240426	110800	6304740	9270	9270	9270	9270	0
548	20240426	110700	6304740	9270	9270	9270	9270	0
549	20240426	110600	6304740	9270	9270	9270	9270	0
550	20240426	110500	6304740	9270	9270	9270	9270	0
551	20240426	110400	6304740	9270	9270	9270	9270	0
552	20240426	110300	6304740	9270	9270	9270	9270	0
553	20240426	110200	6304740	9270	9270	9270	9270	5
554	20240426	110100	6258390	9270	9270	9270	9270	0
555	20240426	110000	6258390	9270	9270	9270	9270	32
556	20240426	105900	5961750	9270	9270	9270	9270	0
557	20240426	105800	5961750	9270	9270	9270	9270	0
558	20240426	105700	5961750	9270	9270	9270	9270	0
559	20240426	105600	5961750	9270	9270	9270	9270	0
560	20240426	105500	5961750	9270	9270	9270	9270	1
561	20240426	105400	5952480	9210	9210	9210	9210	0
562	20240426	105300	5952480	9210	9210	9210	9210	0
563	20240426	105200	5952480	9210	9210	9210	9210	0
564	20240426	105100	5952480	9210	9210	9210	9210	0
565	20240426	105000	5952480	9210	9210	9210	9210	0
566	20240426	104900	5952480	9210	9210	9210	9210	0
567	20240426	104800	5952480	9210	9210	9210	9210	20
568	20240426	104700	5768280	9210	9210	9210	9210	45
569	20240426	104600	5353830	9220	9220	9220	9220	15
570	20240426	104500	5215530	9220	9220	9220	9220	0
571	20240426	104400	5215530	9220	9220	9220	9220	0
572	20240426	104300	5215530	9220	9220	9220	9220	0
573	20240426	104200	5215530	9220	9220	9220	9220	0
574	20240426	104100	5215530	9220	9220	9220	9220	0
575	20240426	104000	5215530	9220	9220	9220	9220	0
576	20240426	103900	5215530	9220	9220	9220	9220	0
577	20240426	103800	5215530	9220	9220	9220	9220	0
578	20240426	103700	5215530	9220	9220	9220	9220	0
579	20240426	103600	5215530	9220	9220	9220	9220	2
580	20240426	103500	5197090	9220	9220	9220	9220	0
581	20240426	103400	5197090	9220	9220	9220	9220	0
582	20240426	103300	5197090	9220	9230	9230	9220	22
583	20240426	103200	4994240	9220	9220	9220	9220	0
584	20240426	103100	4994240	9220	9220	9220	9220	0
585	20240426	103000	4994240	9220	9220	9220	9220	0
586	20240426	102900	4994240	9220	9220	9220	9220	0
587	20240426	102800	4994240	9220	9220	9220	9220	0
588	20240426	102700	4994240	9220	9220	9220	9220	0
589	20240426	102600	4994240	9220	9220	9220	9220	0
590	20240426	102500	4994240	9220	9220	9220	9220	0
591	20240426	102400	4994240	9220	9220	9220	9220	0
592	20240426	102300	4994240	9220	9220	9220	9220	0
593	20240426	102200	4994240	9220	9220	9220	9220	0
594	20240426	102100	4994240	9220	9220	9220	9220	0
595	20240426	102000	4994240	9220	9220	9220	9220	0
596	20240426	101900	4994240	9220	9240	9240	9220	4
597	20240426	101800	4957330	9270	9270	9270	9270	0
598	20240426	101700	4957330	9270	9270	9270	9270	0
599	20240426	101600	4957330	9270	9270	9270	9270	0
600	20240426	101500	4957330	9270	9270	9270	9270	0
601	20240426	101400	4957330	9270	9270	9270	9270	0
602	20240426	101300	4957330	9270	9270	9270	9270	0
603	20240426	101200	4957330	9270	9270	9270	9270	0
604	20240426	101100	4957330	9270	9270	9270	9270	0
605	20240426	101000	4957330	9270	9270	9270	9270	0
606	20240426	100900	4957330	9270	9270	9270	9270	0
607	20240426	100800	4957330	9270	9270	9270	9270	0
608	20240426	100700	4957330	9270	9270	9270	9270	0
609	20240426	100600	4957330	9270	9270	9270	9270	0
610	20240426	100500	4957330	9270	9270	9270	9270	2
611	20240426	100400	4938790	9270	9270	9270	9270	0
612	20240426	100300	4938790	9270	9270	9270	9270	1
613	20240426	100200	4929520	9250	9250	9250	9250	0
614	20240426	100100	4929520	9250	9250	9250	9250	1
615	20240426	100000	4920270	9270	9270	9270	9270	0
616	20240426	095900	4920270	9270	9270	9270	9270	0
617	20240426	095800	4920270	9270	9270	9270	9270	0
618	20240426	095700	4920270	9270	9270	9270	9270	1
619	20240426	095600	4911000	9270	9270	9270	9270	0
620	20240426	095500	4911000	9270	9270	9270	9270	0
621	20240426	095400	4911000	9270	9270	9270	9270	0
622	20240426	095300	4911000	9270	9270	9270	9270	0
623	20240426	095200	4911000	9270	9270	9270	9270	0
624	20240426	095100	4911000	9270	9270	9270	9270	0
625	20240426	095000	4911000	9270	9270	9270	9270	0
626	20240426	094900	4911000	9270	9270	9270	9270	0
627	20240426	094800	4911000	9270	9270	9270	9270	0
628	20240426	094700	4911000	9270	9270	9270	9270	0
629	20240426	094600	4911000	9270	9270	9270	9270	0
630	20240426	094500	4911000	9270	9270	9270	9270	0
631	20240426	094400	4911000	9270	9270	9270	9270	0
632	20240426	094300	4911000	9270	9270	9270	9270	0
633	20240426	094200	4911000	9270	9270	9270	9270	0
634	20240426	094100	4911000	9270	9270	9270	9270	0
635	20240426	094000	4911000	9270	9270	9270	9270	1
636	20240426	093900	4901730	9210	9210	9210	9210	0
637	20240426	093800	4901730	9210	9210	9210	9210	0
638	20240426	093700	4901730	9210	9210	9210	9210	0
639	20240426	093600	4901730	9210	9210	9210	9210	0
640	20240426	093500	4901730	9210	9220	9220	9210	80
641	20240426	093400	4164870	9270	9280	9280	9270	8
642	20240426	093300	4090640	9280	9280	9280	9280	31
643	20240426	093200	3802960	9310	9310	9310	9310	0
644	20240426	093100	3802960	9310	9310	9310	9310	0
645	20240426	093000	3802960	9310	9310	9310	9310	0
646	20240426	092900	3802960	9310	9310	9310	9310	0
647	20240426	092800	3802960	9310	9310	9310	9310	0
648	20240426	092700	3802960	9310	9310	9310	9310	0
649	20240426	092600	3802960	9310	9310	9310	9310	0
650	20240426	092500	3802960	9310	9310	9310	9310	0
651	20240426	092400	3802960	9310	9310	9310	9310	0
652	20240426	092300	3802960	9310	9310	9310	9310	0
653	20240426	092200	3802960	9310	9310	9310	9310	0
654	20240426	092100	3802960	9310	9310	9310	9310	0
655	20240426	092000	3802960	9310	9310	9310	9310	0
656	20240426	091900	3802960	9310	9310	9310	9310	0
657	20240426	091800	3802960	9310	9310	9310	9310	0
658	20240426	091700	3802960	9310	9310	9310	9310	0
659	20240426	091600	3802960	9310	9310	9310	9310	0
660	20240426	091500	3802960	9310	9310	9310	9310	0
661	20240426	091400	3802960	9310	9310	9310	9310	0
662	20240426	091300	3802960	9310	9210	9310	9210	3
663	20240426	091200	3775230	9210	9230	9230	9210	38
664	20240426	091100	3425080	9320	9320	9320	9320	5
665	20240426	091000	3378480	9330	9330	9330	9330	0
666	20240426	090900	3378480	9330	9300	9330	9300	20
667	20240426	090800	3192090	9300	9300	9300	9300	1
668	20240426	090700	3182790	9340	9340	9340	9340	1
669	20240426	090600	3173450	9200	9230	9230	9160	201
670	20240426	090500	1327010	9250	9250	9250	9250	1
671	20240426	090400	1317760	9350	9350	9350	9350	0
672	20240426	090300	1317760	9350	9350	9350	9350	0
673	20240426	090200	1317760	9350	9310	9350	9310	3
674	20240426	090100	1289760	9230	9230	9230	9230	0
675	20240426	090000	1289760	9230	9210	9230	9210	140