KissMeData/052220/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	193300	194131410	3090	3090	3090	3090	4952
3	20240426	193200	194131410	3090	3090	3090	3090	0
4	20240426	193100	194131410	3090	3090	3090	3090	0
5	20240426	193000	194131410	3090	3090	3090	3090	0
6	20240426	192900	194131410	3090	3090	3090	3090	0
7	20240426	192800	194131410	3090	3090	3090	3090	0
8	20240426	192700	194131410	3090	3090	3090	3090	0
9	20240426	192600	194131410	3090	3090	3090	3090	0
10	20240426	192500	194131410	3090	3090	3090	3090	0
11	20240426	192400	194131410	3090	3090	3090	3090	0
12	20240426	192300	194131410	3090	3090	3090	3090	0
13	20240426	192200	194131410	3090	3090	3090	3090	0
14	20240426	192100	194131410	3090	3090	3090	3090	0
15	20240426	192000	194131410	3090	3090	3090	3090	0
16	20240426	191900	194131410	3090	3090	3090	3090	0
17	20240426	191800	194131410	3090	3090	3090	3090	0
18	20240426	191700	194131410	3090	3090	3090	3090	0
19	20240426	191600	194131410	3090	3090	3090	3090	0
20	20240426	191500	194131410	3090	3090	3090	3090	0
21	20240426	191400	194131410	3090	3090	3090	3090	0
22	20240426	191300	194131410	3090	3090	3090	3090	0
23	20240426	191200	194131410	3090	3090	3090	3090	0
24	20240426	191100	194131410	3090	3090	3090	3090	0
25	20240426	191000	194131410	3090	3090	3090	3090	0
26	20240426	190900	194131410	3090	3090	3090	3090	0
27	20240426	190800	194131410	3090	3090	3090	3090	0
28	20240426	190700	194131410	3090	3090	3090	3090	0
29	20240426	190600	194131410	3090	3090	3090	3090	0
30	20240426	190500	194131410	3090	3090	3090	3090	0
31	20240426	190400	194131410	3090	3090	3090	3090	0
32	20240426	190300	194131410	3090	3090	3090	3090	4952
33	20240426	190200	194131410	3090	3090	3090	3090	0
34	20240426	190100	194131410	3090	3090	3090	3090	0
35	20240426	190000	194131410	3090	3090	3090	3090	0
36	20240426	185900	194131410	3090	3090	3090	3090	0
37	20240426	185800	194131410	3090	3090	3090	3090	0
38	20240426	185700	194131410	3090	3090	3090	3090	0
39	20240426	185600	194131410	3090	3090	3090	3090	0
40	20240426	185500	194131410	3090	3090	3090	3090	0
41	20240426	185400	194131410	3090	3090	3090	3090	0
42	20240426	185300	194131410	3090	3090	3090	3090	0
43	20240426	185200	194131410	3090	3090	3090	3090	0
44	20240426	185100	194131410	3090	3090	3090	3090	0
45	20240426	185000	194131410	3090	3090	3090	3090	0
46	20240426	184900	194131410	3090	3090	3090	3090	0
47	20240426	184800	194131410	3090	3090	3090	3090	0
48	20240426	184700	194131410	3090	3090	3090	3090	0
49	20240426	184600	194131410	3090	3090	3090	3090	0
50	20240426	184500	194131410	3090	3090	3090	3090	0
51	20240426	184400	194131410	3090	3090	3090	3090	0
52	20240426	184300	194131410	3090	3090	3090	3090	0
53	20240426	184200	194131410	3090	3090	3090	3090	0
54	20240426	184100	194131410	3090	3090	3090	3090	0
55	20240426	184000	194131410	3090	3090	3090	3090	0
56	20240426	183900	194131410	3090	3090	3090	3090	0
57	20240426	183800	194131410	3090	3090	3090	3090	0
58	20240426	183700	194131410	3090	3090	3090	3090	0
59	20240426	183600	194131410	3090	3090	3090	3090	0
60	20240426	183500	194131410	3090	3090	3090	3090	0
61	20240426	183400	194131410	3090	3090	3090	3090	0
62	20240426	183300	194131410	3090	3090	3090	3090	4952
63	20240426	183200	194131410	3090	3090	3090	3090	0
64	20240426	183100	194131410	3090	3090	3090	3090	0
65	20240426	183000	194131410	3090	3090	3090	3090	0
66	20240426	182900	194131410	3090	3090	3090	3090	0
67	20240426	182800	194131410	3090	3090	3090	3090	0
68	20240426	182700	194131410	3090	3090	3090	3090	0
69	20240426	182600	194131410	3090	3090	3090	3090	0
70	20240426	182500	194131410	3090	3090	3090	3090	0
71	20240426	182400	194131410	3090	3090	3090	3090	0
72	20240426	182300	194131410	3090	3090	3090	3090	0
73	20240426	182200	194131410	3090	3090	3090	3090	0
74	20240426	182100	194131410	3090	3090	3090	3090	0
75	20240426	182000	194131410	3090	3090	3090	3090	0
76	20240426	181900	194131410	3090	3090	3090	3090	0
77	20240426	181800	194131410	3090	3090	3090	3090	0
78	20240426	181700	194131410	3090	3090	3090	3090	0
79	20240426	181600	194131410	3090	3090	3090	3090	0
80	20240426	181500	194131410	3090	3090	3090	3090	0
81	20240426	181400	194131410	3090	3090	3090	3090	0
82	20240426	181300	194131410	3090	3090	3090	3090	0
83	20240426	181200	194131410	3090	3090	3090	3090	0
84	20240426	181100	194131410	3090	3090	3090	3090	0
85	20240426	181000	194131410	3090	3090	3090	3090	0
86	20240426	180900	194131410	3090	3090	3090	3090	0
87	20240426	180800	194131410	3090	3090	3090	3090	0
88	20240426	180700	194131410	3090	3090	3090	3090	0
89	20240426	180600	194131410	3090	3090	3090	3090	0
90	20240426	180500	194131410	3090	3090	3090	3090	0
91	20240426	180400	194131410	3090	3090	3090	3090	0
92	20240426	180300	194131410	3090	3090	3090	3090	4952
93	20240426	180200	194131410	3090	3090	3090	3090	0
94	20240426	180100	194131410	3090	3090	3090	3090	0
95	20240426	180000	194131410	3090	3090	3090	3090	0
96	20240426	175900	194131410	3090	3090	3090	3090	0
97	20240426	175800	194131410	3090	3090	3090	3090	0
98	20240426	175700	194131410	3090	3090	3090	3090	0
99	20240426	175600	194131410	3090	3090	3090	3090	0
100	20240426	175500	194131410	3090	3090	3090	3090	0
101	20240426	175400	194131410	3090	3090	3090	3090	0
102	20240426	175300	194131410	3090	3090	3090	3090	0
103	20240426	175200	194131410	3090	3090	3090	3090	0
104	20240426	175100	194131410	3090	3090	3090	3090	0
105	20240426	175000	194131410	3090	3090	3090	3090	0
106	20240426	174900	194131410	3090	3090	3090	3090	0
107	20240426	174800	194131410	3090	3090	3090	3090	0
108	20240426	174700	194131410	3090	3090	3090	3090	0
109	20240426	174600	194131410	3090	3090	3090	3090	0
110	20240426	174500	194131410	3090	3090	3090	3090	0
111	20240426	174400	194131410	3090	3090	3090	3090	0
112	20240426	174300	194131410	3090	3090	3090	3090	0
113	20240426	174200	194131410	3090	3090	3090	3090	0
114	20240426	174100	194131410	3090	3090	3090	3090	0
115	20240426	174000	194131410	3090	3090	3090	3090	0
116	20240426	173900	194131410	3090	3090	3090	3090	0
117	20240426	173800	194131410	3090	3090	3090	3090	0
118	20240426	173700	194131410	3090	3090	3090	3090	0
119	20240426	173600	194131410	3090	3090	3090	3090	0
120	20240426	173500	194131410	3090	3090	3090	3090	0
121	20240426	173400	194131410	3090	3090	3090	3090	0
122	20240426	173300	194131410	3090	3090	3090	3090	4952
123	20240426	173200	194131410	3090	3090	3090	3090	0
124	20240426	173100	194131410	3090	3090	3090	3090	0
125	20240426	173000	194131410	3090	3090	3090	3090	0
126	20240426	172900	194131410	3090	3090	3090	3090	0
127	20240426	172800	194131410	3090	3090	3090	3090	0
128	20240426	172700	194131410	3090	3090	3090	3090	0
129	20240426	172600	194131410	3090	3090	3090	3090	0
130	20240426	172500	194131410	3090	3090	3090	3090	0
131	20240426	172400	194131410	3090	3090	3090	3090	0
132	20240426	172300	194131410	3090	3090	3090	3090	0
133	20240426	172200	194131410	3090	3090	3090	3090	0
134	20240426	172100	194131410	3090	3090	3090	3090	0
135	20240426	172000	194131410	3090	3090	3090	3090	0
136	20240426	171900	194131410	3090	3090	3090	3090	0
137	20240426	171800	194131410	3090	3090	3090	3090	0
138	20240426	171700	194131410	3090	3090	3090	3090	0
139	20240426	171600	194131410	3090	3090	3090	3090	0
140	20240426	171500	194131410	3090	3090	3090	3090	0
141	20240426	171400	194131410	3090	3090	3090	3090	0
142	20240426	171300	194131410	3090	3090	3090	3090	0
143	20240426	171200	194131410	3090	3090	3090	3090	0
144	20240426	171100	194131410	3090	3090	3090	3090	0
145	20240426	171000	194131410	3090	3090	3090	3090	0
146	20240426	170900	194131410	3090	3090	3090	3090	0
147	20240426	170800	194131410	3090	3090	3090	3090	0
148	20240426	170700	194131410	3090	3090	3090	3090	0
149	20240426	170600	194131410	3090	3090	3090	3090	0
150	20240426	170500	194131410	3090	3090	3090	3090	0
151	20240426	170400	194131410	3090	3090	3090	3090	0
152	20240426	170300	194131410	3090	3090	3090	3090	4952
153	20240426	170200	194131410	3090	3090	3090	3090	0
154	20240426	170100	194131410	3090	3090	3090	3090	0
155	20240426	170000	194131410	3090	3090	3090	3090	0
156	20240426	165900	194131410	3090	3090	3090	3090	0
157	20240426	165800	194131410	3090	3090	3090	3090	0
158	20240426	165700	194131410	3090	3090	3090	3090	0
159	20240426	165600	194131410	3090	3090	3090	3090	0
160	20240426	165500	194131410	3090	3090	3090	3090	0
161	20240426	165400	194131410	3090	3090	3090	3090	0
162	20240426	165300	194131410	3090	3090	3090	3090	0
163	20240426	165200	194131410	3090	3090	3090	3090	0
164	20240426	165100	194131410	3090	3090	3090	3090	0
165	20240426	165000	194131410	3090	3090	3090	3090	0
166	20240426	164900	194131410	3090	3090	3090	3090	0
167	20240426	164800	194131410	3090	3090	3090	3090	0
168	20240426	164700	194131410	3090	3090	3090	3090	0
169	20240426	164600	194131410	3090	3090	3090	3090	0
170	20240426	164500	194131410	3090	3090	3090	3090	0
171	20240426	164400	194131410	3090	3090	3090	3090	0
172	20240426	164300	194131410	3090	3090	3090	3090	0
173	20240426	164200	194131410	3090	3090	3090	3090	0
174	20240426	164100	194131410	3090	3090	3090	3090	0
175	20240426	164000	194131410	3090	3090	3090	3090	0
176	20240426	163900	194131410	3090	3090	3090	3090	0
177	20240426	163800	194131410	3090	3090	3090	3090	0
178	20240426	163700	194131410	3090	3090	3090	3090	0
179	20240426	163600	194131410	3090	3090	3090	3090	0
180	20240426	163500	194131410	3090	3090	3090	3090	0
181	20240426	163400	194131410	3090	3090	3090	3090	0
182	20240426	163300	194131410	3090	3090	3090	3090	4952
183	20240426	163200	194131410	3090	3090	3090	3090	0
184	20240426	163100	194131410	3090	3090	3090	3090	0
185	20240426	163000	194131410	3090	3090	3090	3090	0
186	20240426	162900	194131410	3090	3090	3090	3090	0
187	20240426	162800	194131410	3090	3090	3090	3090	0
188	20240426	162700	194131410	3090	3090	3090	3090	0
189	20240426	162600	194131410	3090	3090	3090	3090	0
190	20240426	162500	194131410	3090	3090	3090	3090	0
191	20240426	162400	194131410	3090	3090	3090	3090	0
192	20240426	162300	194131410	3090	3090	3090	3090	0
193	20240426	162200	194131410	3090	3090	3090	3090	0
194	20240426	162100	194131410	3090	3090	3090	3090	0
195	20240426	162000	194131410	3090	3090	3090	3090	0
196	20240426	161900	194131410	3090	3090	3090	3090	0
197	20240426	161800	194131410	3090	3090	3090	3090	0
198	20240426	161700	194131410	3090	3090	3090	3090	0
199	20240426	161600	194131410	3090	3090	3090	3090	0
200	20240426	161500	194131410	3090	3090	3090	3090	0
201	20240426	161400	194131410	3090	3090	3090	3090	0
202	20240426	161300	194131410	3090	3090	3090	3090	0
203	20240426	161200	194131410	3090	3090	3090	3090	0
204	20240426	161100	194131410	3090	3090	3090	3090	0
205	20240426	161000	194131410	3090	3090	3090	3090	0
206	20240426	160900	194131410	3090	3090	3090	3090	0
207	20240426	160800	194131410	3090	3090	3090	3090	0
208	20240426	160700	194131410	3090	3090	3090	3090	0
209	20240426	160600	194131410	3090	3090	3090	3090	0
210	20240426	160500	194131410	3090	3090	3090	3090	0
211	20240426	160400	194131410	3090	3090	3090	3090	0
212	20240426	160300	194131410	3090	3090	3090	3090	4952
213	20240426	160200	194131410	3090	3090	3090	3090	0
214	20240426	160100	194131410	3090	3090	3090	3090	0
215	20240426	160000	194131410	3090	3090	3090	3090	0
216	20240426	155900	194131410	3090	3090	3090	3090	0
217	20240426	155800	194131410	3090	3090	3090	3090	0
218	20240426	155700	194131410	3090	3090	3090	3090	0
219	20240426	155600	194131410	3090	3090	3090	3090	0
220	20240426	155500	194131410	3090	3090	3090	3090	0
221	20240426	155400	194131410	3090	3090	3090	3090	0
222	20240426	155300	194131410	3090	3090	3090	3090	0
223	20240426	155200	194131410	3090	3090	3090	3090	0
224	20240426	155100	194131410	3090	3090	3090	3090	0
225	20240426	155000	194131410	3090	3090	3090	3090	0
226	20240426	154900	194131410	3090	3090	3090	3090	0
227	20240426	154800	194131410	3090	3090	3090	3090	0
228	20240426	154700	194131410	3090	3090	3090	3090	0
229	20240426	154600	194131410	3090	3090	3090	3090	0
230	20240426	154500	194131410	3090	3090	3090	3090	0
231	20240426	154400	194131410	3090	3090	3090	3090	0
232	20240426	154300	194131410	3090	3090	3090	3090	0
233	20240426	154200	194131410	3090	3090	3090	3090	0
234	20240426	154100	194131410	3090	3090	3090	3090	0
235	20240426	154000	194131410	3090	3090	3090	3090	0
236	20240426	153900	194131410	3090	3090	3090	3090	0
237	20240426	153800	194131410	3090	3090	3090	3090	0
238	20240426	153700	194131410	3090	3090	3090	3090	0
239	20240426	153600	194131410	3090	3090	3090	3090	0
240	20240426	153500	194131410	3090	3090	3090	3090	0
241	20240426	153400	194131410	3090	3090	3090	3090	0
242	20240426	153300	194131410	3090	3090	3090	3090	4952
243	20240426	153200	194131410	3090	3090	3090	3090	0
244	20240426	153100	194131410	3090	3090	3090	3090	0
245	20240426	153000	194131410	3090	3090	3090	3090	4952
246	20240426	152900	178829730	3080	3080	3080	3080	0
247	20240426	152800	178829730	3080	3080	3080	3080	0
248	20240426	152700	178829730	3080	3080	3080	3080	0
249	20240426	152600	178829730	3080	3080	3080	3080	0
250	20240426	152500	178829730	3080	3080	3080	3080	0
251	20240426	152400	178829730	3080	3080	3080	3080	0
252	20240426	152300	178829730	3080	3080	3080	3080	0
253	20240426	152200	178829730	3080	3080	3080	3080	0
254	20240426	152100	178829730	3080	3080	3080	3080	0
255	20240426	152000	178829730	3080	3080	3080	3080	0
256	20240426	151900	178829730	3080	3070	3080	3070	5999
257	20240426	151800	160364730	3070	3045	3070	3040	977
258	20240426	151700	157388850	3050	3050	3050	3050	15
259	20240426	151600	157343100	3045	3045	3045	3045	1081
260	20240426	151500	154051455	3055	3055	3055	3055	0
261	20240426	151400	154051455	3055	3050	3055	3050	1123
262	20240426	151300	150626230	3060	3060	3060	3060	0
263	20240426	151200	150626230	3060	3055	3060	3055	356
264	20240426	151100	149538075	3065	3065	3065	3065	0
265	20240426	151000	149538075	3065	3065	3065	3065	0
266	20240426	150900	149538075	3065	3065	3065	3065	0
267	20240426	150800	149538075	3065	3065	3065	3065	0
268	20240426	150700	149538075	3065	3065	3065	3065	0
269	20240426	150600	149538075	3065	3065	3065	3065	11
270	20240426	150500	149504360	3050	3055	3055	3050	2423
271	20240426	150400	142112500	3065	3065	3065	3065	10
272	20240426	150300	142081850	3065	3065	3065	3065	10
273	20240426	150200	142051200	3065	3065	3065	3065	12
274	20240426	150100	142014420	3060	3060	3060	3060	0
275	20240426	150000	142014420	3060	3060	3060	3060	0
276	20240426	145900	142014420	3060	3060	3060	3060	3
277	20240426	145800	142005240	3065	3065	3065	3065	0
278	20240426	145700	142005240	3065	3065	3065	3065	0
279	20240426	145600	142005240	3065	3065	3065	3065	0
280	20240426	145500	142005240	3065	3065	3065	3065	11
281	20240426	145400	141971525	3055	3055	3055	3055	0
282	20240426	145300	141971525	3055	3055	3055	3055	38
283	20240426	145200	141855435	3065	3065	3065	3065	12
284	20240426	145100	141818655	3060	3060	3060	3060	619
285	20240426	145000	139924515	3060	3060	3060	3060	13
286	20240426	144900	139884735	3065	3055	3065	3055	2114
287	20240426	144800	133425315	3065	3065	3065	3065	20
288	20240426	144700	133364015	3070	3070	3070	3070	0
289	20240426	144600	133364015	3070	3070	3070	3070	0
290	20240426	144500	133364015	3070	3070	3070	3070	0
291	20240426	144400	133364015	3070	3070	3070	3070	0
292	20240426	144300	133364015	3070	3070	3070	3070	14
293	20240426	144200	133321035	3070	3070	3070	3070	0
294	20240426	144100	133321035	3070	3070	3070	3070	11
295	20240426	144000	133287265	3060	3060	3060	3055	298
296	20240426	143900	132375440	3065	3065	3065	3065	1
297	20240426	143800	132372375	3065	3055	3065	3055	2012
298	20240426	143700	126225595	3065	3060	3065	3060	1253
299	20240426	143600	122391355	3065	3065	3065	3065	0
300	20240426	143500	122391355	3065	3065	3065	3065	0
301	20240426	143400	122391355	3065	3065	3065	3065	0
302	20240426	143300	122391355	3065	3065	3065	3065	1
303	20240426	143200	122388290	3065	3060	3065	3060	185
304	20240426	143100	121822135	3065	3065	3065	3065	10
305	20240426	143000	121791485	3070	3070	3070	3070	0
306	20240426	142900	121791485	3070	3070	3070	3070	0
307	20240426	142800	121791485	3070	3070	3070	3070	0
308	20240426	142700	121791485	3070	3070	3070	3070	0
309	20240426	142600	121791485	3070	3070	3070	3070	0
310	20240426	142500	121791485	3070	3070	3070	3070	0
311	20240426	142400	121791485	3070	3070	3070	3070	0
312	20240426	142300	121791485	3070	3070	3070	3070	0
313	20240426	142200	121791485	3070	3070	3070	3070	0
314	20240426	142100	121791485	3070	3070	3070	3070	0
315	20240426	142000	121791485	3070	3070	3070	3070	0
316	20240426	141900	121791485	3070	3060	3070	3060	301
317	20240426	141800	120870325	3070	3070	3070	3070	0
318	20240426	141700	120870325	3070	3070	3070	3070	11
319	20240426	141600	120836555	3055	3055	3055	3055	190
320	20240426	141500	120256105	3070	3055	3070	3055	2013
321	20240426	141400	114106195	3065	3065	3065	3065	136
322	20240426	141300	113689355	3070	3070	3070	3070	0
323	20240426	141200	113689355	3070	3070	3070	3070	0
324	20240426	141100	113689355	3070	3070	3070	3070	0
325	20240426	141000	113689355	3070	3070	3070	3070	0
326	20240426	140900	113689355	3070	3070	3070	3070	0
327	20240426	140800	113689355	3070	3070	3070	3070	0
328	20240426	140700	113689355	3070	3070	3070	3070	0
329	20240426	140600	113689355	3070	3070	3070	3070	0
330	20240426	140500	113689355	3070	3070	3070	3070	0
331	20240426	140400	113689355	3070	3070	3070	3070	0
332	20240426	140300	113689355	3070	3060	3070	3055	3562
333	20240426	140200	102798910	3065	3065	3065	3065	1
334	20240426	140100	102795845	3070	3070	3070	3070	0
335	20240426	140000	102795845	3070	3055	3070	3055	311
336	20240426	135900	101845575	3060	3060	3060	3060	3038
337	20240426	135800	92549295	3070	3070	3070	3070	0
338	20240426	135700	92549295	3070	3070	3070	3070	0
339	20240426	135600	92549295	3070	3070	3070	3070	0
340	20240426	135500	92549295	3070	3070	3070	3070	0
341	20240426	135400	92549295	3070	3070	3070	3070	0
342	20240426	135300	92549295	3070	3070	3070	3070	2
343	20240426	135200	92543155	3070	3070	3070	3070	0
344	20240426	135100	92543155	3070	3070	3070	3070	0
345	20240426	135000	92543155	3070	3070	3070	3070	0
346	20240426	134900	92543155	3070	3070	3070	3070	0
347	20240426	134800	92543155	3070	3070	3070	3070	0
348	20240426	134700	92543155	3070	3070	3070	3070	0
349	20240426	134600	92543155	3070	3070	3070	3070	126
350	20240426	134500	92156335	3070	3070	3070	3070	0
351	20240426	134400	92156335	3070	3070	3070	3070	10
352	20240426	134300	92125635	3060	3060	3060	3060	221
353	20240426	134200	91449375	3075	3075	3075	3075	0
354	20240426	134100	91449375	3075	3075	3075	3075	0
355	20240426	134000	91449375	3075	3075	3075	3075	0
356	20240426	133900	91449375	3075	3075	3075	3075	0
357	20240426	133800	91449375	3075	3075	3075	3075	0
358	20240426	133700	91449375	3075	3075	3075	3075	0
359	20240426	133600	91449375	3075	3075	3075	3075	0
360	20240426	133500	91449375	3075	3075	3075	3075	12
361	20240426	133400	91412475	3070	3070	3070	3060	1095
362	20240426	133300	88058535	3075	3075	3075	3075	0
363	20240426	133200	88058535	3075	3075	3075	3075	0
364	20240426	133100	88058535	3075	3075	3075	3075	0
365	20240426	133000	88058535	3075	3075	3075	3075	0
366	20240426	132900	88058535	3075	3075	3075	3075	0
367	20240426	132800	88058535	3075	3075	3075	3075	0
368	20240426	132700	88058535	3075	3075	3075	3075	0
369	20240426	132600	88058535	3075	3075	3075	3075	0
370	20240426	132500	88058535	3075	3075	3075	3075	0
371	20240426	132400	88058535	3075	3075	3075	3075	0
372	20240426	132300	88058535	3075	3075	3075	3075	0
373	20240426	132200	88058535	3075	3075	3075	3075	0
374	20240426	132100	88058535	3075	3075	3075	3075	0
375	20240426	132000	88058535	3075	3075	3075	3075	0
376	20240426	131900	88058535	3075	3075	3075	3075	0
377	20240426	131800	88058535	3075	3075	3075	3075	0
378	20240426	131700	88058535	3075	3075	3075	3075	0
379	20240426	131600	88058535	3075	3075	3075	3075	0
380	20240426	131500	88058535	3075	3075	3075	3075	0
381	20240426	131400	88058535	3075	3075	3075	3075	0
382	20240426	131300	88058535	3075	3075	3075	3075	0
383	20240426	131200	88058535	3075	3075	3075	3075	11
384	20240426	131100	88024710	3060	3060	3060	3060	0
385	20240426	131000	88024710	3060	3060	3060	3060	211
386	20240426	130900	87379050	3075	3075	3075	3075	0
387	20240426	130800	87379050	3075	3075	3075	3075	0
388	20240426	130700	87379050	3075	3075	3075	3075	0
389	20240426	130600	87379050	3075	3075	3075	3075	12
390	20240426	130500	87342150	3060	3060	3060	3060	1
391	20240426	130400	87339090	3080	3080	3080	3080	0
392	20240426	130300	87339090	3080	3080	3080	3080	0
393	20240426	130200	87339090	3080	3080	3080	3080	0
394	20240426	130100	87339090	3080	3080	3080	3080	0
395	20240426	130000	87339090	3080	3080	3080	3080	0
396	20240426	125900	87339090	3080	3080	3080	3080	0
397	20240426	125800	87339090	3080	3080	3080	3080	0
398	20240426	125700	87339090	3080	3080	3080	3080	0
399	20240426	125600	87339090	3080	3080	3080	3080	0
400	20240426	125500	87339090	3080	3080	3080	3080	0
401	20240426	125400	87339090	3080	3080	3080	3080	0
402	20240426	125300	87339090	3080	3080	3080	3080	11
403	20240426	125200	87305210	3065	3080	3080	3065	93
404	20240426	125100	87020015	3065	3065	3065	3065	700
405	20240426	125000	84874515	3080	3080	3080	3080	0
406	20240426	124900	84874515	3080	3080	3080	3080	0
407	20240426	124800	84874515	3080	3080	3080	3080	0
408	20240426	124700	84874515	3080	3080	3080	3080	0
409	20240426	124600	84874515	3080	3080	3080	3080	0
410	20240426	124500	84874515	3080	3080	3080	3080	0
411	20240426	124400	84874515	3080	3080	3080	3080	0
412	20240426	124300	84874515	3080	3080	3080	3080	0
413	20240426	124200	84874515	3080	3080	3080	3080	0
414	20240426	124100	84874515	3080	3080	3080	3080	0
415	20240426	124000	84874515	3080	3080	3080	3080	0
416	20240426	123900	84874515	3080	3080	3080	3080	12
417	20240426	123800	84837555	3065	3070	3070	3065	50
418	20240426	123700	84684275	3080	3080	3080	3080	33
419	20240426	123600	84582635	3080	3080	3080	3080	0
420	20240426	123500	84582635	3080	3080	3080	3080	0
421	20240426	123400	84582635	3080	3080	3080	3080	0
422	20240426	123300	84582635	3080	3080	3080	3080	0
423	20240426	123200	84582635	3080	3080	3080	3080	0
424	20240426	123100	84582635	3080	3080	3080	3080	0
425	20240426	123000	84582635	3080	3080	3080	3080	0
426	20240426	122900	84582635	3080	3080	3080	3080	0
427	20240426	122800	84582635	3080	3080	3080	3080	0
428	20240426	122700	84582635	3080	3080	3080	3080	0
429	20240426	122600	84582635	3080	3080	3080	3080	0
430	20240426	122500	84582635	3080	3080	3080	3080	0
431	20240426	122400	84582635	3080	3080	3080	3080	0
432	20240426	122300	84582635	3080	3080	3080	3080	0
433	20240426	122200	84582635	3080	3080	3080	3080	0
434	20240426	122100	84582635	3080	3080	3080	3080	0
435	20240426	122000	84582635	3080	3080	3080	3080	0
436	20240426	121900	84582635	3080	3080	3080	3080	1
437	20240426	121800	84579555	3080	3080	3080	3080	10
438	20240426	121700	84548755	3080	3080	3080	3080	0
439	20240426	121600	84548755	3080	3065	3080	3065	256
440	20240426	121500	83763390	3080	3080	3080	3080	0
441	20240426	121400	83763390	3080	3080	3080	3080	0
442	20240426	121300	83763390	3080	3080	3080	3080	0
443	20240426	121200	83763390	3080	3080	3080	3080	0
444	20240426	121100	83763390	3080	3080	3080	3080	0
445	20240426	121000	83763390	3080	3080	3080	3080	0
446	20240426	120900	83763390	3080	3080	3080	3080	0
447	20240426	120800	83763390	3080	3080	3080	3080	0
448	20240426	120700	83763390	3080	3080	3080	3080	15
449	20240426	120600	83717190	3075	3075	3075	3075	90
450	20240426	120500	83440440	3075	3075	3075	3075	10
451	20240426	120400	83409690	3080	3080	3080	3080	0
452	20240426	120300	83409690	3080	3080	3080	3080	0
453	20240426	120200	83409690	3080	3080	3080	3080	0
454	20240426	120100	83409690	3080	3080	3080	3080	0
455	20240426	120000	83409690	3080	3080	3080	3080	0
456	20240426	115900	83409690	3080	3080	3080	3080	0
457	20240426	115800	83409690	3080	3080	3080	3080	0
458	20240426	115700	83409690	3080	3080	3080	3080	0
459	20240426	115600	83409690	3080	3080	3080	3080	0
460	20240426	115500	83409690	3080	3080	3080	3080	0
461	20240426	115400	83409690	3080	3080	3080	3080	0
462	20240426	115300	83409690	3080	3080	3080	3080	0
463	20240426	115200	83409690	3080	3080	3080	3080	0
464	20240426	115100	83409690	3080	3080	3080	3080	0
465	20240426	115000	83409690	3080	3080	3080	3080	0
466	20240426	114900	83409690	3080	3080	3080	3080	0
467	20240426	114800	83409690	3080	3080	3080	3080	0
468	20240426	114700	83409690	3080	3080	3080	3080	11
469	20240426	114600	83375810	3065	3065	3065	3065	0
470	20240426	114500	83375810	3065	3065	3065	3065	0
471	20240426	114400	83375810	3065	3065	3065	3065	325
472	20240426	114300	82379685	3075	3075	3075	3075	0
473	20240426	114200	82379685	3075	3075	3075	3075	0
474	20240426	114100	82379685	3075	3075	3075	3075	325
475	20240426	114000	81380310	3075	3075	3075	3075	0
476	20240426	113900	81380310	3075	3075	3075	3075	0
477	20240426	113800	81380310	3075	3075	3075	3075	0
478	20240426	113700	81380310	3075	3075	3075	3075	0
479	20240426	113600	81380310	3075	3075	3075	3075	0
480	20240426	113500	81380310	3075	3075	3075	3075	0
481	20240426	113400	81380310	3075	3075	3075	3075	0
482	20240426	113300	81380310	3075	3075	3075	3075	0
483	20240426	113200	81380310	3075	3075	3075	3075	2
484	20240426	113100	81374160	3075	3075	3075	3075	0
485	20240426	113000	81374160	3075	3075	3075	3075	0
486	20240426	112900	81374160	3075	3075	3075	3075	3
487	20240426	112800	81364935	3075	3075	3075	3075	0
488	20240426	112700	81364935	3075	3075	3075	3075	0
489	20240426	112600	81364935	3075	3075	3075	3075	0
490	20240426	112500	81364935	3075	3075	3075	3075	12
491	20240426	112400	81328035	3060	3060	3060	3060	0
492	20240426	112300	81328035	3060	3060	3060	3060	1
493	20240426	112200	81324975	3075	3075	3075	3075	0
494	20240426	112100	81324975	3075	3075	3075	3075	0
495	20240426	112000	81324975	3075	3075	3075	3075	0
496	20240426	111900	81324975	3075	3075	3075	3075	0
497	20240426	111800	81324975	3075	3075	3075	3075	0
498	20240426	111700	81324975	3075	3075	3075	3075	0
499	20240426	111600	81324975	3075	3075	3075	3075	192
500	20240426	111500	80734575	3075	3075	3075	3075	87
501	20240426	111400	80467050	3075	3075	3075	3075	0
502	20240426	111300	80467050	3075	3075	3075	3075	0
503	20240426	111200	80467050	3075	3075	3075	3075	0
504	20240426	111100	80467050	3075	3075	3075	3075	0
505	20240426	111000	80467050	3075	3075	3075	3075	0
506	20240426	110900	80467050	3075	3075	3075	3075	0
507	20240426	110800	80467050	3075	3075	3075	3075	0
508	20240426	110700	80467050	3075	3075	3075	3075	0
509	20240426	110600	80467050	3075	3075	3075	3075	0
510	20240426	110500	80467050	3075	3075	3075	3075	0
511	20240426	110400	80467050	3075	3075	3075	3075	142
512	20240426	110300	80030400	3075	3075	3075	3075	0
513	20240426	110200	80030400	3075	3070	3075	3070	211
514	20240426	110100	79382575	3070	3070	3070	3070	100
515	20240426	110000	79075575	3075	3075	3075	3075	0
516	20240426	105900	79075575	3075	3075	3075	3075	0
517	20240426	105800	79075575	3075	3075	3075	3075	0
518	20240426	105700	79075575	3075	3075	3075	3075	0
519	20240426	105600	79075575	3075	3075	3075	3075	0
520	20240426	105500	79075575	3075	3075	3075	3075	0
521	20240426	105400	79075575	3075	3075	3075	3075	0
522	20240426	105300	79075575	3075	3075	3075	3075	0
523	20240426	105200	79075575	3075	3075	3075	3075	0
524	20240426	105100	79075575	3075	3075	3075	3075	0
525	20240426	105000	79075575	3075	3075	3075	3075	0
526	20240426	104900	79075575	3075	3075	3075	3075	0
527	20240426	104800	79075575	3075	3075	3075	3075	100
528	20240426	104700	78768075	3075	3060	3075	3060	310
529	20240426	104600	77819325	3065	3065	3065	3065	540
530	20240426	104500	76164225	3085	3085	3085	3085	0
531	20240426	104400	76164225	3085	3085	3085	3085	0
532	20240426	104300	76164225	3085	3085	3085	3085	0
533	20240426	104200	76164225	3085	3085	3085	3085	0
534	20240426	104100	76164225	3085	3085	3085	3085	0
535	20240426	104000	76164225	3085	3085	3085	3085	0
536	20240426	103900	76164225	3085	3085	3085	3085	11
537	20240426	103800	76130290	3060	3060	3060	3060	520
538	20240426	103700	74539090	3085	3085	3085	3085	0
539	20240426	103600	74539090	3085	3085	3085	3085	10
540	20240426	103500	74508240	3060	3065	3085	3060	1154
541	20240426	103400	70974000	3085	3085	3085	3085	0
542	20240426	103300	70974000	3085	3085	3085	3085	0
543	20240426	103200	70974000	3085	3085	3085	3085	11
544	20240426	103100	70940065	3065	3070	3070	3065	348
545	20240426	103000	69873270	3085	3085	3085	3085	0
546	20240426	102900	69873270	3085	3085	3085	3085	0
547	20240426	102800	69873270	3085	3085	3085	3085	0
548	20240426	102700	69873270	3085	3085	3085	3085	10
549	20240426	102600	69842420	3085	3085	3085	3085	0
550	20240426	102500	69842420	3085	3085	3085	3085	4
551	20240426	102400	69830080	3070	3070	3070	3070	0
552	20240426	102300	69830080	3070	3070	3070	3070	4
553	20240426	102200	69817800	3090	3090	3090	3090	0
554	20240426	102100	69817800	3090	3090	3090	3090	0
555	20240426	102000	69817800	3090	3090	3090	3090	0
556	20240426	101900	69817800	3090	3090	3090	3090	0
557	20240426	101800	69817800	3090	3090	3090	3090	0
558	20240426	101700	69817800	3090	3090	3090	3090	0
559	20240426	101600	69817800	3090	3090	3090	3090	0
560	20240426	101500	69817800	3090	3090	3090	3090	0
561	20240426	101400	69817800	3090	3090	3090	3090	20
562	20240426	101300	69756000	3090	3090	3090	3090	20
563	20240426	101200	69694200	3090	3090	3090	3090	10
564	20240426	101100	69663300	3090	3090	3090	3090	0
565	20240426	101000	69663300	3090	3090	3090	3090	0
566	20240426	100900	69663300	3090	3090	3090	3090	10
567	20240426	100800	69632400	3070	3070	3070	3070	2892
568	20240426	100700	60753960	3090	3090	3090	3090	12
569	20240426	100600	60716880	3070	3070	3070	3070	0
570	20240426	100500	60716880	3070	3070	3070	3070	1000
571	20240426	100400	57646880	3090	3090	3090	3090	1
572	20240426	100300	57643790	3090	3090	3090	3090	0
573	20240426	100200	57643790	3090	3090	3090	3090	0
574	20240426	100100	57643790	3090	3090	3090	3090	4
575	20240426	100000	57631430	3070	3070	3070	3070	778
576	20240426	095900	55242970	3070	3070	3070	3070	22
577	20240426	095800	55175430	3090	3070	3090	3070	513
578	20240426	095700	53600260	3090	3090	3090	3090	1
579	20240426	095600	53597170	3090	3090	3090	3090	3
580	20240426	095500	53587900	3090	3070	3090	3070	510
581	20240426	095400	52022000	3090	3090	3090	3090	0
582	20240426	095300	52022000	3090	3090	3090	3090	0
583	20240426	095200	52022000	3090	3070	3090	3070	511
584	20240426	095100	50453010	3090	3090	3090	3090	12
585	20240426	095000	50415930	3070	3070	3070	3070	0
586	20240426	094900	50415930	3070	3090	3090	3070	1511
587	20240426	094800	45776940	3070	3070	3070	3070	0
588	20240426	094700	45776940	3070	3070	3070	3070	500
589	20240426	094600	44241940	3090	3090	3090	3090	0
590	20240426	094500	44241940	3090	3090	3090	3090	0
591	20240426	094400	44241940	3090	3090	3090	3090	12
592	20240426	094300	44204860	3070	3070	3070	3070	0
593	20240426	094200	44204860	3070	3090	3090	3070	2000
594	20240426	094100	38044860	3090	3090	3090	3090	0
595	20240426	094000	38044860	3090	3090	3090	3090	0
596	20240426	093900	38044860	3090	3090	3090	3090	0
597	20240426	093800	38044860	3090	3070	3090	3070	60
598	20240426	093700	37860460	3090	3090	3090	3090	0
599	20240426	093600	37860460	3090	3090	3090	3090	0
600	20240426	093500	37860460	3090	3090	3090	3090	0
601	20240426	093400	37860460	3090	3070	3090	3070	452
602	20240426	093300	36472580	3090	3075	3090	3075	1013
603	20240426	093200	33357410	3090	3090	3090	3090	0
604	20240426	093100	33357410	3090	3090	3090	3090	0
605	20240426	093000	33357410	3090	3090	3090	3090	0
606	20240426	092900	33357410	3090	3090	3090	3090	0
607	20240426	092800	33357410	3090	3090	3090	3090	56
608	20240426	092700	33184370	3090	3090	3090	3090	0
609	20240426	092600	33184370	3090	3090	3090	3090	0
610	20240426	092500	33184370	3090	3090	3090	3090	0
611	20240426	092400	33184370	3090	3090	3090	3090	0
612	20240426	092300	33184370	3090	3090	3090	3090	11
613	20240426	092200	33150380	3075	3075	3075	3075	1
614	20240426	092100	33147305	3090	3090	3090	3090	0
615	20240426	092000	33147305	3090	3090	3090	3090	20
616	20240426	091900	33085505	3090	3090	3090	3090	0
617	20240426	091800	33085505	3090	3090	3090	3090	0
618	20240426	091700	33085505	3090	3090	3090	3090	0
619	20240426	091600	33085505	3090	3080	3090	3080	50
620	20240426	091500	32931250	3085	3085	3085	3085	300
621	20240426	091400	32005750	3090	3090	3090	3090	0
622	20240426	091300	32005750	3090	3090	3090	3090	0
623	20240426	091200	32005750	3090	3090	3090	3090	100
624	20240426	091100	31696750	3090	3090	3090	3080	27
625	20240426	091000	31613340	3090	3080	3090	3080	35
626	20240426	090900	31505430	3100	3100	3100	3100	0
627	20240426	090800	31505430	3100	3100	3100	3100	0
628	20240426	090700	31505430	3100	3100	3100	3100	0
629	20240426	090600	31505430	3100	3100	3100	3100	0
630	20240426	090500	31505430	3100	3100	3100	3100	0
631	20240426	090400	31505430	3100	3100	3100	3100	0
632	20240426	090300	31505430	3100	3100	3100	3100	0
633	20240426	090200	31505430	3100	3100	3100	3100	0
634	20240426	090100	31505430	3100	3100	3100	3100	0
635	20240426	090000	31505430	3100	3065	3100	3065	10217