KissMeData/057030/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	193800	211451575	4090	4090	4090	4090	7976
3	20240426	193700	211451575	4090	4090	4090	4090	0
4	20240426	193600	211451575	4090	4090	4090	4090	0
5	20240426	193500	211451575	4090	4090	4090	4090	0
6	20240426	193400	211451575	4090	4090	4090	4090	0
7	20240426	193300	211451575	4090	4090	4090	4090	0
8	20240426	193200	211451575	4090	4090	4090	4090	0
9	20240426	193100	211451575	4090	4090	4090	4090	0
10	20240426	193000	211451575	4090	4090	4090	4090	0
11	20240426	192900	211451575	4090	4090	4090	4090	0
12	20240426	192800	211451575	4090	4090	4090	4090	0
13	20240426	192700	211451575	4090	4090	4090	4090	0
14	20240426	192600	211451575	4090	4090	4090	4090	0
15	20240426	192500	211451575	4090	4090	4090	4090	0
16	20240426	192400	211451575	4090	4090	4090	4090	0
17	20240426	192300	211451575	4090	4090	4090	4090	0
18	20240426	192200	211451575	4090	4090	4090	4090	0
19	20240426	192100	211451575	4090	4090	4090	4090	0
20	20240426	192000	211451575	4090	4090	4090	4090	0
21	20240426	191900	211451575	4090	4090	4090	4090	0
22	20240426	191800	211451575	4090	4090	4090	4090	0
23	20240426	191700	211451575	4090	4090	4090	4090	0
24	20240426	191600	211451575	4090	4090	4090	4090	0
25	20240426	191500	211451575	4090	4090	4090	4090	0
26	20240426	191400	211451575	4090	4090	4090	4090	0
27	20240426	191300	211451575	4090	4090	4090	4090	0
28	20240426	191200	211451575	4090	4090	4090	4090	0
29	20240426	191100	211451575	4090	4090	4090	4090	0
30	20240426	191000	211451575	4090	4090	4090	4090	0
31	20240426	190900	211451575	4090	4090	4090	4090	0
32	20240426	190800	211451575	4090	4090	4090	4090	7976
33	20240426	190700	211451575	4090	4090	4090	4090	0
34	20240426	190600	211451575	4090	4090	4090	4090	0
35	20240426	190500	211451575	4090	4090	4090	4090	0
36	20240426	190400	211451575	4090	4090	4090	4090	0
37	20240426	190300	211451575	4090	4090	4090	4090	0
38	20240426	190200	211451575	4090	4090	4090	4090	0
39	20240426	190100	211451575	4090	4090	4090	4090	0
40	20240426	190000	211451575	4090	4090	4090	4090	0
41	20240426	185900	211451575	4090	4090	4090	4090	0
42	20240426	185800	211451575	4090	4090	4090	4090	0
43	20240426	185700	211451575	4090	4090	4090	4090	0
44	20240426	185600	211451575	4090	4090	4090	4090	0
45	20240426	185500	211451575	4090	4090	4090	4090	0
46	20240426	185400	211451575	4090	4090	4090	4090	0
47	20240426	185300	211451575	4090	4090	4090	4090	0
48	20240426	185200	211451575	4090	4090	4090	4090	0
49	20240426	185100	211451575	4090	4090	4090	4090	0
50	20240426	185000	211451575	4090	4090	4090	4090	0
51	20240426	184900	211451575	4090	4090	4090	4090	0
52	20240426	184800	211451575	4090	4090	4090	4090	0
53	20240426	184700	211451575	4090	4090	4090	4090	0
54	20240426	184600	211451575	4090	4090	4090	4090	0
55	20240426	184500	211451575	4090	4090	4090	4090	0
56	20240426	184400	211451575	4090	4090	4090	4090	0
57	20240426	184300	211451575	4090	4090	4090	4090	0
58	20240426	184200	211451575	4090	4090	4090	4090	0
59	20240426	184100	211451575	4090	4090	4090	4090	0
60	20240426	184000	211451575	4090	4090	4090	4090	0
61	20240426	183900	211451575	4090	4090	4090	4090	0
62	20240426	183800	211451575	4090	4090	4090	4090	7976
63	20240426	183700	211451575	4090	4090	4090	4090	0
64	20240426	183600	211451575	4090	4090	4090	4090	0
65	20240426	183500	211451575	4090	4090	4090	4090	0
66	20240426	183400	211451575	4090	4090	4090	4090	0
67	20240426	183300	211451575	4090	4090	4090	4090	0
68	20240426	183200	211451575	4090	4090	4090	4090	0
69	20240426	183100	211451575	4090	4090	4090	4090	0
70	20240426	183000	211451575	4090	4090	4090	4090	0
71	20240426	182900	211451575	4090	4090	4090	4090	0
72	20240426	182800	211451575	4090	4090	4090	4090	0
73	20240426	182700	211451575	4090	4090	4090	4090	0
74	20240426	182600	211451575	4090	4090	4090	4090	0
75	20240426	182500	211451575	4090	4090	4090	4090	0
76	20240426	182400	211451575	4090	4090	4090	4090	0
77	20240426	182300	211451575	4090	4090	4090	4090	0
78	20240426	182200	211451575	4090	4090	4090	4090	0
79	20240426	182100	211451575	4090	4090	4090	4090	0
80	20240426	182000	211451575	4090	4090	4090	4090	0
81	20240426	181900	211451575	4090	4090	4090	4090	0
82	20240426	181800	211451575	4090	4090	4090	4090	0
83	20240426	181700	211451575	4090	4090	4090	4090	0
84	20240426	181600	211451575	4090	4090	4090	4090	0
85	20240426	181500	211451575	4090	4090	4090	4090	0
86	20240426	181400	211451575	4090	4090	4090	4090	0
87	20240426	181300	211451575	4090	4090	4090	4090	0
88	20240426	181200	211451575	4090	4090	4090	4090	0
89	20240426	181100	211451575	4090	4090	4090	4090	0
90	20240426	181000	211451575	4090	4090	4090	4090	0
91	20240426	180900	211451575	4090	4090	4090	4090	0
92	20240426	180800	211451575	4090	4090	4090	4090	7976
93	20240426	180700	211451575	4090	4090	4090	4090	0
94	20240426	180600	211451575	4090	4090	4090	4090	0
95	20240426	180500	211451575	4090	4090	4090	4090	0
96	20240426	180400	211451575	4090	4090	4090	4090	0
97	20240426	180300	211451575	4090	4090	4090	4090	0
98	20240426	180200	211451575	4090	4090	4090	4090	0
99	20240426	180100	211451575	4090	4090	4090	4090	0
100	20240426	180000	211451575	4090	4090	4090	4090	0
101	20240426	175900	211451575	4090	4090	4090	4090	0
102	20240426	175800	211451575	4090	4090	4090	4090	0
103	20240426	175700	211451575	4090	4090	4090	4090	0
104	20240426	175600	211451575	4090	4090	4090	4090	0
105	20240426	175500	211451575	4090	4090	4090	4090	0
106	20240426	175400	211451575	4090	4090	4090	4090	0
107	20240426	175300	211451575	4090	4090	4090	4090	0
108	20240426	175200	211451575	4090	4090	4090	4090	0
109	20240426	175100	211451575	4090	4090	4090	4090	0
110	20240426	175000	211451575	4090	4090	4090	4090	0
111	20240426	174900	211451575	4090	4090	4090	4090	0
112	20240426	174800	211451575	4090	4090	4090	4090	0
113	20240426	174700	211451575	4090	4090	4090	4090	0
114	20240426	174600	211451575	4090	4090	4090	4090	0
115	20240426	174500	211451575	4090	4090	4090	4090	0
116	20240426	174400	211451575	4090	4090	4090	4090	0
117	20240426	174300	211451575	4090	4090	4090	4090	0
118	20240426	174200	211451575	4090	4090	4090	4090	0
119	20240426	174100	211451575	4090	4090	4090	4090	0
120	20240426	174000	211451575	4090	4090	4090	4090	0
121	20240426	173900	211451575	4090	4090	4090	4090	0
122	20240426	173800	211451575	4090	4090	4090	4090	7976
123	20240426	173700	211451575	4090	4090	4090	4090	0
124	20240426	173600	211451575	4090	4090	4090	4090	0
125	20240426	173500	211451575	4090	4090	4090	4090	0
126	20240426	173400	211451575	4090	4090	4090	4090	0
127	20240426	173300	211451575	4090	4090	4090	4090	0
128	20240426	173200	211451575	4090	4090	4090	4090	0
129	20240426	173100	211451575	4090	4090	4090	4090	0
130	20240426	173000	211451575	4090	4090	4090	4090	0
131	20240426	172900	211451575	4090	4090	4090	4090	0
132	20240426	172800	211451575	4090	4090	4090	4090	0
133	20240426	172700	211451575	4090	4090	4090	4090	0
134	20240426	172600	211451575	4090	4090	4090	4090	0
135	20240426	172500	211451575	4090	4090	4090	4090	0
136	20240426	172400	211451575	4090	4090	4090	4090	0
137	20240426	172300	211451575	4090	4090	4090	4090	0
138	20240426	172200	211451575	4090	4090	4090	4090	0
139	20240426	172100	211451575	4090	4090	4090	4090	0
140	20240426	172000	211451575	4090	4090	4090	4090	0
141	20240426	171900	211451575	4090	4090	4090	4090	0
142	20240426	171800	211451575	4090	4090	4090	4090	0
143	20240426	171700	211451575	4090	4090	4090	4090	0
144	20240426	171600	211451575	4090	4090	4090	4090	0
145	20240426	171500	211451575	4090	4090	4090	4090	0
146	20240426	171400	211451575	4090	4090	4090	4090	0
147	20240426	171300	211451575	4090	4090	4090	4090	0
148	20240426	171200	211451575	4090	4090	4090	4090	0
149	20240426	171100	211451575	4090	4090	4090	4090	0
150	20240426	171000	211451575	4090	4090	4090	4090	0
151	20240426	170900	211451575	4090	4090	4090	4090	0
152	20240426	170800	211451575	4090	4090	4090	4090	7976
153	20240426	170700	211451575	4090	4090	4090	4090	0
154	20240426	170600	211451575	4090	4090	4090	4090	0
155	20240426	170500	211451575	4090	4090	4090	4090	0
156	20240426	170400	211451575	4090	4090	4090	4090	0
157	20240426	170300	211451575	4090	4090	4090	4090	0
158	20240426	170200	211451575	4090	4090	4090	4090	0
159	20240426	170100	211451575	4090	4090	4090	4090	0
160	20240426	170000	211451575	4090	4090	4090	4090	0
161	20240426	165900	211451575	4090	4090	4090	4090	0
162	20240426	165800	211451575	4090	4090	4090	4090	0
163	20240426	165700	211451575	4090	4090	4090	4090	0
164	20240426	165600	211451575	4090	4090	4090	4090	0
165	20240426	165500	211451575	4090	4090	4090	4090	0
166	20240426	165400	211451575	4090	4090	4090	4090	0
167	20240426	165300	211451575	4090	4090	4090	4090	0
168	20240426	165200	211451575	4090	4090	4090	4090	0
169	20240426	165100	211451575	4090	4090	4090	4090	0
170	20240426	165000	211451575	4090	4090	4090	4090	0
171	20240426	164900	211451575	4090	4090	4090	4090	0
172	20240426	164800	211451575	4090	4090	4090	4090	0
173	20240426	164700	211451575	4090	4090	4090	4090	0
174	20240426	164600	211451575	4090	4090	4090	4090	0
175	20240426	164500	211451575	4090	4090	4090	4090	0
176	20240426	164400	211451575	4090	4090	4090	4090	0
177	20240426	164300	211451575	4090	4090	4090	4090	0
178	20240426	164200	211451575	4090	4090	4090	4090	0
179	20240426	164100	211451575	4090	4090	4090	4090	0
180	20240426	164000	211451575	4090	4090	4090	4090	0
181	20240426	163900	211451575	4090	4090	4090	4090	0
182	20240426	163800	211451575	4090	4090	4090	4090	7976
183	20240426	163700	211451575	4090	4090	4090	4090	0
184	20240426	163600	211451575	4090	4090	4090	4090	0
185	20240426	163500	211451575	4090	4090	4090	4090	0
186	20240426	163400	211451575	4090	4090	4090	4090	0
187	20240426	163300	211451575	4090	4090	4090	4090	0
188	20240426	163200	211451575	4090	4090	4090	4090	0
189	20240426	163100	211451575	4090	4090	4090	4090	0
190	20240426	163000	211451575	4090	4090	4090	4090	0
191	20240426	162900	211451575	4090	4090	4090	4090	0
192	20240426	162800	211451575	4090	4090	4090	4090	0
193	20240426	162700	211451575	4090	4090	4090	4090	0
194	20240426	162600	211451575	4090	4090	4090	4090	0
195	20240426	162500	211451575	4090	4090	4090	4090	0
196	20240426	162400	211451575	4090	4090	4090	4090	0
197	20240426	162300	211451575	4090	4090	4090	4090	0
198	20240426	162200	211451575	4090	4090	4090	4090	0
199	20240426	162100	211451575	4090	4090	4090	4090	0
200	20240426	162000	211451575	4090	4090	4090	4090	0
201	20240426	161900	211451575	4090	4090	4090	4090	0
202	20240426	161800	211451575	4090	4090	4090	4090	0
203	20240426	161700	211451575	4090	4090	4090	4090	0
204	20240426	161600	211451575	4090	4090	4090	4090	0
205	20240426	161500	211451575	4090	4090	4090	4090	0
206	20240426	161400	211451575	4090	4090	4090	4090	0
207	20240426	161300	211451575	4090	4090	4090	4090	0
208	20240426	161200	211451575	4090	4090	4090	4090	0
209	20240426	161100	211451575	4090	4090	4090	4090	0
210	20240426	161000	211451575	4090	4090	4090	4090	0
211	20240426	160900	211451575	4090	4090	4090	4090	0
212	20240426	160800	211451575	4090	4090	4090	4090	7976
213	20240426	160700	211451575	4090	4090	4090	4090	0
214	20240426	160600	211451575	4090	4090	4090	4090	0
215	20240426	160500	211451575	4090	4090	4090	4090	0
216	20240426	160400	211451575	4090	4090	4090	4090	0
217	20240426	160300	211451575	4090	4090	4090	4090	0
218	20240426	160200	211451575	4090	4090	4090	4090	0
219	20240426	160100	211451575	4090	4090	4090	4090	0
220	20240426	160000	211451575	4090	4090	4090	4090	0
221	20240426	155900	211451575	4090	4090	4090	4090	0
222	20240426	155800	211451575	4090	4090	4090	4090	0
223	20240426	155700	211451575	4090	4090	4090	4090	0
224	20240426	155600	211451575	4090	4090	4090	4090	0
225	20240426	155500	211451575	4090	4090	4090	4090	0
226	20240426	155400	211451575	4090	4090	4090	4090	0
227	20240426	155300	211451575	4090	4090	4090	4090	0
228	20240426	155200	211451575	4090	4090	4090	4090	0
229	20240426	155100	211451575	4090	4090	4090	4090	0
230	20240426	155000	211451575	4090	4090	4090	4090	0
231	20240426	154900	211451575	4090	4090	4090	4090	0
232	20240426	154800	211451575	4090	4090	4090	4090	0
233	20240426	154700	211451575	4090	4090	4090	4090	0
234	20240426	154600	211451575	4090	4090	4090	4090	0
235	20240426	154500	211451575	4090	4090	4090	4090	0
236	20240426	154400	211451575	4090	4090	4090	4090	0
237	20240426	154300	211451575	4090	4090	4090	4090	0
238	20240426	154200	211451575	4090	4090	4090	4090	0
239	20240426	154100	211451575	4090	4090	4090	4090	0
240	20240426	154000	211451575	4090	4090	4090	4090	0
241	20240426	153900	211451575	4090	4090	4090	4090	0
242	20240426	153800	211451575	4090	4090	4090	4090	7976
243	20240426	153700	211451575	4090	4090	4090	4090	0
244	20240426	153600	211451575	4090	4090	4090	4090	0
245	20240426	153500	211451575	4090	4090	4090	4090	0
246	20240426	153400	211451575	4090	4090	4090	4090	0
247	20240426	153300	211451575	4090	4090	4090	4090	0
248	20240426	153200	211451575	4090	4090	4090	4090	0
249	20240426	153100	211451575	4090	4090	4090	4090	0
250	20240426	153000	211451575	4090	4090	4090	4090	7976
251	20240426	152900	178829735	4110	4110	4110	4110	0
252	20240426	152800	178829735	4110	4110	4110	4110	0
253	20240426	152700	178829735	4110	4110	4110	4110	0
254	20240426	152600	178829735	4110	4110	4110	4110	0
255	20240426	152500	178829735	4110	4110	4110	4110	0
256	20240426	152400	178829735	4110	4110	4110	4110	0
257	20240426	152300	178829735	4110	4110	4110	4110	0
258	20240426	152200	178829735	4110	4110	4110	4110	0
259	20240426	152100	178829735	4110	4110	4110	4110	0
260	20240426	152000	178829735	4110	4110	4110	4110	0
261	20240426	151900	178829735	4110	4110	4110	4110	97
262	20240426	151800	178431065	4110	4110	4110	4110	0
263	20240426	151700	178431065	4110	4110	4110	4110	0
264	20240426	151600	178431065	4110	4110	4110	4110	13
265	20240426	151500	178377635	4100	4100	4100	4100	7
266	20240426	151400	178348935	4090	4090	4090	4090	0
267	20240426	151300	178348935	4090	4090	4090	4090	0
268	20240426	151200	178348935	4090	4090	4090	4090	0
269	20240426	151100	178348935	4090	4090	4090	4090	0
270	20240426	151000	178348935	4090	4095	4095	4090	45
271	20240426	150900	178164785	4115	4115	4115	4115	0
272	20240426	150800	178164785	4115	4115	4115	4115	0
273	20240426	150700	178164785	4115	4095	4115	4095	1331
274	20240426	150600	172691560	4090	4090	4090	4090	456
275	20240426	150500	170826520	4090	4090	4090	4090	0
276	20240426	150400	170826520	4090	4090	4090	4090	2
277	20240426	150300	170818340	4095	4095	4095	4095	900
278	20240426	150200	167132840	4090	4090	4090	4090	0
279	20240426	150100	167132840	4090	4090	4090	4090	0
280	20240426	150000	167132840	4090	4090	4090	4090	30
281	20240426	145900	167010140	4095	4095	4095	4095	2
282	20240426	145800	167001950	4090	4090	4090	4090	0
283	20240426	145700	167001950	4090	4090	4090	4090	25
284	20240426	145600	166899700	4090	4090	4090	4090	600
285	20240426	145500	164445700	4095	4095	4095	4095	10
286	20240426	145400	164404750	4095	4095	4095	4095	100
287	20240426	145300	163995250	4095	4095	4095	4095	0
288	20240426	145200	163995250	4095	4095	4095	4095	10
289	20240426	145100	163954300	4095	4095	4095	4095	0
290	20240426	145000	163954300	4095	4095	4095	4095	291
291	20240426	144900	162762655	4100	4100	4100	4100	0
292	20240426	144800	162762655	4100	4100	4100	4100	0
293	20240426	144700	162762655	4100	4100	4100	4100	0
294	20240426	144600	162762655	4100	4100	4100	4100	0
295	20240426	144500	162762655	4100	4100	4100	4100	100
296	20240426	144400	162352655	4100	4100	4100	4100	0
297	20240426	144300	162352655	4100	4100	4100	4100	0
298	20240426	144200	162352655	4100	4100	4100	4100	0
299	20240426	144100	162352655	4100	4100	4100	4100	0
300	20240426	144000	162352655	4100	4100	4100	4100	253
301	20240426	143900	161315355	4090	4090	4090	4090	210
302	20240426	143800	160456455	4090	4090	4090	4090	0
303	20240426	143700	160456455	4090	4090	4090	4090	0
304	20240426	143600	160456455	4090	4090	4090	4090	224
305	20240426	143500	159540295	4090	4090	4090	4090	35
306	20240426	143400	159397145	4090	4090	4090	4090	0
307	20240426	143300	159397145	4090	4090	4090	4090	0
308	20240426	143200	159397145	4090	4090	4090	4090	1000
309	20240426	143100	155307145	4100	4100	4100	4100	3
310	20240426	143000	155294845	4090	4090	4090	4090	0
311	20240426	142900	155294845	4090	4090	4090	4090	10
312	20240426	142800	155253945	4090	4090	4090	4090	0
313	20240426	142700	155253945	4090	4090	4090	4090	0
314	20240426	142600	155253945	4090	4100	4100	4090	15
315	20240426	142500	155192455	4100	4100	4100	4100	0
316	20240426	142400	155192455	4100	4100	4100	4100	1
317	20240426	142300	155188355	4090	4100	4100	4090	2662
318	20240426	142200	144296865	4100	4100	4100	4100	1
319	20240426	142100	144292765	4095	4095	4095	4095	0
320	20240426	142000	144292765	4095	4095	4095	4095	130
321	20240426	141900	143760415	4100	4100	4100	4100	2
322	20240426	141800	143752215	4095	4095	4095	4095	0
323	20240426	141700	143752215	4095	4095	4095	4095	153
324	20240426	141600	143125680	4095	4095	4095	4095	1
325	20240426	141500	143121585	4090	4090	4090	4090	0
326	20240426	141400	143121585	4090	4095	4095	4090	252
327	20240426	141300	142090895	4095	4095	4095	4095	30
328	20240426	141200	141968045	4095	4095	4095	4095	30
329	20240426	141100	141845195	4095	4095	4095	4095	55
330	20240426	141000	141619970	4095	4095	4095	4095	161
331	20240426	140900	140960675	4095	4095	4095	4095	30
332	20240426	140800	140837825	4095	4095	4095	4095	1150
333	20240426	140700	136128575	4095	4095	4095	4095	30
334	20240426	140600	136005725	4095	4095	4095	4095	0
335	20240426	140500	136005725	4095	4095	4095	4095	0
336	20240426	140400	136005725	4095	4095	4095	4095	0
337	20240426	140300	136005725	4095	4095	4095	4095	0
338	20240426	140200	136005725	4095	4095	4095	4095	39
339	20240426	140100	135846020	4085	4090	4090	4085	460
340	20240426	140000	133965950	4095	4095	4095	4095	0
341	20240426	135900	133965950	4095	4095	4095	4095	0
342	20240426	135800	133965950	4095	4095	4095	4095	2
343	20240426	135700	133957760	4095	4095	4095	4095	0
344	20240426	135600	133957760	4095	4095	4095	4095	0
345	20240426	135500	133957760	4095	4095	4095	4095	124
346	20240426	135400	133449980	4095	4095	4095	4095	0
347	20240426	135300	133449980	4095	4095	4095	4095	0
348	20240426	135200	133449980	4095	4095	4095	4095	0
349	20240426	135100	133449980	4095	4095	4095	4095	0
350	20240426	135000	133449980	4095	4095	4095	4095	0
351	20240426	134900	133449980	4095	4095	4095	4095	2
352	20240426	134800	133441790	4090	4095	4095	4090	308
353	20240426	134700	132182055	4095	4095	4095	4095	0
354	20240426	134600	132182055	4095	4095	4095	4095	0
355	20240426	134500	132182055	4095	4095	4095	4095	0
356	20240426	134400	132182055	4095	4095	4095	4095	0
357	20240426	134300	132182055	4095	4095	4095	4095	30
358	20240426	134200	132059205	4095	4095	4095	4095	108
359	20240426	134100	131616945	4095	4095	4095	4095	500
360	20240426	134000	129569445	4095	4095	4095	4095	109
361	20240426	133900	129123090	4090	4090	4090	4090	0
362	20240426	133800	129123090	4090	4095	4095	4090	240
363	20240426	133700	128141015	4090	4090	4090	4090	0
364	20240426	133600	128141015	4090	4090	4090	4090	0
365	20240426	133500	128141015	4090	4090	4090	4090	0
366	20240426	133400	128141015	4090	4090	4090	4090	287
367	20240426	133300	126967185	4095	4095	4095	4095	0
368	20240426	133200	126967185	4095	4095	4095	4095	0
369	20240426	133100	126967185	4095	4095	4095	4095	0
370	20240426	133000	126967185	4095	4095	4095	4095	0
371	20240426	132900	126967185	4095	4095	4095	4095	1
372	20240426	132800	126963090	4090	4090	4090	4090	2
373	20240426	132700	126954910	4090	4090	4090	4090	1
374	20240426	132600	126950820	4090	4090	4090	4090	113
375	20240426	132500	126488650	4090	4095	4095	4090	1684
376	20240426	132400	119599415	4100	4100	4100	4100	83
377	20240426	132300	119259115	4100	4100	4100	4100	14
378	20240426	132200	119201715	4100	4100	4100	4100	12
379	20240426	132100	119152515	4100	4100	4100	4100	38
380	20240426	132000	118996715	4110	4110	4110	4110	1
381	20240426	131900	118992605	4110	4110	4110	4110	11
382	20240426	131800	118947395	4110	4110	4110	4110	7
383	20240426	131700	118918625	4100	4100	4100	4100	0
384	20240426	131600	118918625	4100	4100	4100	4100	0
385	20240426	131500	118918625	4100	4100	4100	4100	0
386	20240426	131400	118918625	4100	4100	4100	4100	58
387	20240426	131300	118680825	4100	4100	4100	4100	0
388	20240426	131200	118680825	4100	4100	4100	4100	0
389	20240426	131100	118680825	4100	4100	4100	4100	0
390	20240426	131000	118680825	4100	4100	4100	4100	0
391	20240426	130900	118680825	4100	4110	4110	4100	11
392	20240426	130800	118635715	4100	4100	4100	4100	10
393	20240426	130700	118594715	4100	4100	4100	4100	0
394	20240426	130600	118594715	4100	4110	4110	4100	3
395	20240426	130500	118582405	4095	4095	4095	4095	0
396	20240426	130400	118582405	4095	4095	4095	4095	0
397	20240426	130300	118582405	4095	4095	4095	4095	0
398	20240426	130200	118582405	4095	4095	4095	4095	0
399	20240426	130100	118582405	4095	4095	4095	4095	0
400	20240426	130000	118582405	4095	4095	4095	4095	0
401	20240426	125900	118582405	4095	4095	4095	4095	0
402	20240426	125800	118582405	4095	4095	4095	4095	183
403	20240426	125700	117833020	4095	4095	4095	4095	0
404	20240426	125600	117833020	4095	4095	4095	4095	817
405	20240426	125500	114487405	4095	4115	4115	4095	151
406	20240426	125400	113868420	4095	4100	4100	4095	119
407	20240426	125300	113381095	4115	4115	4115	4115	4
408	20240426	125200	113364635	4095	4095	4095	4095	0
409	20240426	125100	113364635	4095	4105	4105	4095	100
410	20240426	125000	112954915	4110	4110	4110	4110	0
411	20240426	124900	112954915	4110	4110	4110	4110	0
412	20240426	124800	112954915	4110	4110	4110	4110	1
413	20240426	124700	112950805	4105	4105	4105	4105	28
414	20240426	124600	112835865	4105	4105	4105	4105	0
415	20240426	124500	112835865	4105	4105	4105	4105	1
416	20240426	124400	112831760	4095	4100	4100	4095	250
417	20240426	124300	111807040	4115	4115	4115	4115	0
418	20240426	124200	111807040	4115	4115	4115	4115	0
419	20240426	124100	111807040	4115	4110	4115	4110	18
420	20240426	124000	111732975	4100	4100	4100	4100	75
421	20240426	123900	111425475	4105	4105	4105	4105	25
422	20240426	123800	111322850	4115	4115	4115	4115	0
423	20240426	123700	111322850	4115	4115	4115	4115	0
424	20240426	123600	111322850	4115	4115	4115	4115	1
425	20240426	123500	111318735	4105	4105	4105	4105	0
426	20240426	123400	111318735	4105	4105	4105	4105	0
427	20240426	123300	111318735	4105	4105	4105	4105	0
428	20240426	123200	111318735	4105	4105	4105	4105	0
429	20240426	123100	111318735	4105	4105	4105	4105	32
430	20240426	123000	111187375	4115	4115	4115	4115	0
431	20240426	122900	111187375	4115	4115	4115	4115	0
432	20240426	122800	111187375	4115	4115	4115	4115	0
433	20240426	122700	111187375	4115	4115	4115	4115	4
434	20240426	122600	111170915	4095	4095	4095	4095	0
435	20240426	122500	111170915	4095	4100	4100	4095	100
436	20240426	122400	110761005	4095	4105	4105	4095	1000
437	20240426	122300	106660445	4115	4115	4115	4115	0
438	20240426	122200	106660445	4115	4110	4115	4110	12
439	20240426	122100	106611070	4105	4105	4105	4105	0
440	20240426	122000	106611070	4105	4105	4105	4105	181
441	20240426	121900	105868065	4105	4105	4105	4105	0
442	20240426	121800	105868065	4105	4105	4105	4105	138
443	20240426	121700	105301575	4105	4110	4110	4105	142
444	20240426	121600	104718495	4115	4115	4115	4115	1
445	20240426	121500	104714380	4105	4105	4105	4105	0
446	20240426	121400	104714380	4105	4105	4105	4105	0
447	20240426	121300	104714380	4105	4105	4105	4105	0
448	20240426	121200	104714380	4105	4105	4105	4105	0
449	20240426	121100	104714380	4105	4105	4105	4105	1
450	20240426	121000	104710275	4110	4110	4110	4110	154
451	20240426	120900	104077335	4115	4115	4115	4115	0
452	20240426	120800	104077335	4115	4115	4115	4115	0
453	20240426	120700	104077335	4115	4115	4115	4115	88
454	20240426	120600	103715215	4105	4105	4105	4105	494
455	20240426	120500	101687345	4110	4110	4110	4110	66
456	20240426	120400	101416085	4110	4110	4110	4110	50
457	20240426	120300	101210585	4110	4110	4110	4110	2
458	20240426	120200	101202365	4115	4115	4115	4115	0
459	20240426	120100	101202365	4115	4115	4115	4115	0
460	20240426	120000	101202365	4115	4115	4115	4115	0
461	20240426	115900	101202365	4115	4115	4115	4115	0
462	20240426	115800	101202365	4115	4115	4115	4115	0
463	20240426	115700	101202365	4115	4115	4115	4115	0
464	20240426	115600	101202365	4115	4115	4115	4115	0
465	20240426	115500	101202365	4115	4115	4115	4115	0
466	20240426	115400	101202365	4115	4115	4115	4115	0
467	20240426	115300	101202365	4115	4115	4115	4115	2
468	20240426	115200	101194135	4110	4110	4110	4110	0
469	20240426	115100	101194135	4110	4110	4110	4110	2
470	20240426	115000	101185915	4110	4110	4110	4110	500
471	20240426	114900	99130915	4120	4120	4120	4120	0
472	20240426	114800	99130915	4120	4110	4120	4110	48
473	20240426	114700	98933595	4100	4100	4100	4100	0
474	20240426	114600	98933595	4100	4110	4120	4100	373
475	20240426	114500	97403275	4100	4105	4105	4100	1194
476	20240426	114400	92507285	4105	4110	4110	4105	620
477	20240426	114300	89961375	4120	4120	4120	4120	0
478	20240426	114200	89961375	4120	4120	4120	4120	4
479	20240426	114100	89944895	4120	4130	4130	4110	449
480	20240426	114000	88098020	4130	4130	4130	4120	14
481	20240426	113900	88040310	4125	4125	4125	4125	7
482	20240426	113800	88011435	4120	4130	4130	4120	215
483	20240426	113700	87124780	4130	4130	4130	4130	146
484	20240426	113600	86521800	4130	4130	4130	4130	155
485	20240426	113500	85881650	4130	4130	4130	4130	61
486	20240426	113400	85629720	4130	4130	4130	4130	0
487	20240426	113300	85629720	4130	4130	4130	4130	2
488	20240426	113200	85621460	4130	4130	4130	4130	18
489	20240426	113100	85547120	4130	4130	4130	4130	1
490	20240426	113000	85542990	4135	4135	4135	4135	0
491	20240426	112900	85542990	4135	4135	4135	4135	0
492	20240426	112800	85542990	4135	4135	4135	4135	0
493	20240426	112700	85542990	4135	4135	4135	4135	0
494	20240426	112600	85542990	4135	4135	4135	4135	0
495	20240426	112500	85542990	4135	4135	4135	4135	0
496	20240426	112400	85542990	4135	4135	4135	4135	0
497	20240426	112300	85542990	4135	4135	4135	4135	101
498	20240426	112200	85125355	4135	4135	4135	4135	0
499	20240426	112100	85125355	4135	4135	4135	4135	100
500	20240426	112000	84711855	4135	4135	4135	4135	3
501	20240426	111900	84699450	4130	4130	4135	4130	185
502	20240426	111800	83935395	4130	4130	4130	4130	0
503	20240426	111700	83935395	4130	4130	4130	4130	0
504	20240426	111600	83935395	4130	4130	4130	4130	0
505	20240426	111500	83935395	4130	4130	4130	4130	0
506	20240426	111400	83935395	4130	4130	4130	4130	0
507	20240426	111300	83935395	4130	4130	4130	4130	0
508	20240426	111200	83935395	4130	4130	4130	4130	1
509	20240426	111100	83931265	4115	4115	4115	4115	0
510	20240426	111000	83931265	4115	4115	4115	4115	0
511	20240426	110900	83931265	4115	4125	4125	4115	50
512	20240426	110800	83725305	4130	4130	4130	4130	200
513	20240426	110700	82899305	4120	4120	4120	4120	0
514	20240426	110600	82899305	4120	4120	4120	4120	4
515	20240426	110500	82882825	4120	4120	4130	4120	207
516	20240426	110400	82029805	4110	4110	4110	4110	15
517	20240426	110300	81968155	4120	4110	4120	4110	410
518	20240426	110200	80282955	4115	4120	4120	4115	112
519	20240426	110100	79822065	4125	4125	4125	4125	0
520	20240426	110000	79822065	4125	4125	4125	4125	0
521	20240426	105900	79822065	4125	4125	4125	4125	3
522	20240426	105800	79809690	4130	4130	4130	4130	0
523	20240426	105700	79809690	4130	4130	4130	4130	0
524	20240426	105600	79809690	4130	4130	4130	4130	0
525	20240426	105500	79809690	4130	4130	4130	4130	1
526	20240426	105400	79805560	4115	4115	4115	4115	0
527	20240426	105300	79805560	4115	4115	4115	4115	0
528	20240426	105200	79805560	4115	4115	4115	4115	3
529	20240426	105100	79793215	4110	4110	4110	4110	3
530	20240426	105000	79780885	4110	4110	4110	4110	222
531	20240426	104900	78868465	4110	4110	4110	4110	0
532	20240426	104800	78868465	4110	4110	4110	4110	0
533	20240426	104700	78868465	4110	4115	4115	4110	103
534	20240426	104600	78445115	4130	4130	4130	4130	44
535	20240426	104500	78263395	4130	4130	4130	4130	0
536	20240426	104400	78263395	4130	4130	4130	4130	4
537	20240426	104300	78246875	4110	4110	4110	4110	0
538	20240426	104200	78246875	4110	4110	4110	4110	164
539	20240426	104100	77572835	4130	4130	4130	4130	0
540	20240426	104000	77572835	4130	4130	4130	4130	0
541	20240426	103900	77572835	4130	4125	4130	4125	145
542	20240426	103800	76974115	4125	4125	4125	4125	1
543	20240426	103700	76969990	4125	4115	4125	4115	135
544	20240426	103600	76414195	4105	4110	4110	4105	623
545	20240426	103500	73856720	4110	4110	4110	4110	522
546	20240426	103400	71711300	4110	4115	4115	4110	120
547	20240426	103300	71217600	4115	4115	4115	4115	21
548	20240426	103200	71131185	4115	4115	4115	4115	0
549	20240426	103100	71131185	4115	4115	4115	4115	0
550	20240426	103000	71131185	4115	4115	4115	4115	10
551	20240426	102900	71090035	4120	4120	4120	4120	0
552	20240426	102800	71090035	4120	4120	4120	4120	0
553	20240426	102700	71090035	4120	4120	4120	4120	5
554	20240426	102600	71069435	4120	4115	4120	4115	31
555	20240426	102500	70941720	4115	4115	4115	4115	632
556	20240426	102400	68341040	4125	4125	4125	4125	0
557	20240426	102300	68341040	4125	4125	4125	4125	0
558	20240426	102200	68341040	4125	4125	4125	4125	0
559	20240426	102100	68341040	4125	4125	4125	4125	0
560	20240426	102000	68341040	4125	4125	4125	4125	31
561	20240426	101900	68213165	4125	4125	4125	4125	0
562	20240426	101800	68213165	4125	4125	4125	4125	10
563	20240426	101700	68171915	4115	4115	4115	4115	3
564	20240426	101600	68159570	4120	4120	4120	4120	0
565	20240426	101500	68159570	4120	4120	4120	4120	0
566	20240426	101400	68159570	4120	4120	4120	4120	0
567	20240426	101300	68159570	4120	4120	4120	4120	0
568	20240426	101200	68159570	4120	4120	4120	4120	0
569	20240426	101100	68159570	4120	4120	4120	4120	0
570	20240426	101000	68159570	4120	4120	4120	4120	1219
571	20240426	100900	63137290	4135	4135	4135	4135	0
572	20240426	100800	63137290	4135	4130	4135	4125	3718
573	20240426	100700	47787300	4140	4140	4140	4140	0
574	20240426	100600	47787300	4140	4140	4140	4140	10
575	20240426	100500	47745900	4130	4130	4130	4130	0
576	20240426	100400	47745900	4130	4135	4135	4130	284
577	20240426	100300	46572465	4135	4135	4135	4135	30
578	20240426	100200	46448415	4140	4140	4140	4140	0
579	20240426	100100	46448415	4140	4140	4140	4140	0
580	20240426	100000	46448415	4140	4140	4140	4135	562
581	20240426	095900	44123935	4145	4145	4145	4145	0
582	20240426	095800	44123935	4145	4145	4145	4145	1
583	20240426	095700	44119790	4145	4145	4145	4145	1
584	20240426	095600	44115645	4145	4145	4145	4145	112
585	20240426	095500	43651405	4145	4145	4145	4145	1
586	20240426	095400	43647260	4145	4145	4145	4145	0
587	20240426	095300	43647260	4145	4145	4145	4145	472
588	20240426	095200	41690820	4145	4145	4145	4145	0
589	20240426	095100	41690820	4145	4145	4145	4145	0
590	20240426	095000	41690820	4145	4145	4145	4145	0
591	20240426	094900	41690820	4145	4145	4145	4145	27
592	20240426	094800	41578905	4150	4145	4150	4145	287
593	20240426	094700	40389285	4145	4145	4145	4145	195
594	20240426	094600	39581010	4145	4145	4145	4145	601
595	20240426	094500	37089865	4145	4145	4145	4145	0
596	20240426	094400	37089865	4145	4145	4145	4145	200
597	20240426	094300	36260865	4145	4135	4145	4130	445
598	20240426	094200	34422445	4135	4135	4135	4135	0
599	20240426	094100	34422445	4135	4135	4135	4135	113
600	20240426	094000	33955190	4135	4140	4140	4135	1366
601	20240426	093900	28303970	4145	4145	4145	4145	10
602	20240426	093800	28262520	4145	4145	4145	4145	10
603	20240426	093700	28221070	4145	4145	4145	4145	0
604	20240426	093600	28221070	4145	4145	4145	4145	5
605	20240426	093500	28200345	4145	4145	4145	4145	0
606	20240426	093400	28200345	4145	4145	4145	4145	22
607	20240426	093300	28109155	4140	4140	4140	4140	0
608	20240426	093200	28109155	4140	4140	4140	4140	0
609	20240426	093100	28109155	4140	4140	4140	4140	12
610	20240426	093000	28059475	4145	4145	4145	4140	20
611	20240426	092900	27976635	4145	4150	4150	4145	526
612	20240426	092800	25796265	4150	4150	4150	4150	128
613	20240426	092700	25265065	4150	4150	4155	4150	35
614	20240426	092600	25119670	4145	4145	4145	4145	0
615	20240426	092500	25119670	4145	4145	4145	4145	0
616	20240426	092400	25119670	4145	4145	4145	4145	30
617	20240426	092300	24995320	4140	4140	4140	4140	0
618	20240426	092200	24995320	4140	4140	4140	4140	0
619	20240426	092100	24995320	4140	4140	4140	4140	0
620	20240426	092000	24995320	4140	4140	4140	4140	0
621	20240426	091900	24995320	4140	4155	4155	4140	3
622	20240426	091800	24982885	4140	4155	4155	4140	1059
623	20240426	091700	20592015	4155	4155	4155	4155	45
624	20240426	091600	20405040	4155	4155	4155	4155	2
625	20240426	091500	20396730	4155	4155	4155	4155	0
626	20240426	091400	20396730	4155	4155	4155	4155	127
627	20240426	091300	19869045	4165	4165	4165	4165	0
628	20240426	091200	19869045	4165	4160	4165	4155	52
629	20240426	091100	19652945	4170	4170	4170	4170	100
630	20240426	091000	19235945	4170	4170	4170	4170	1
631	20240426	090900	19231775	4165	4165	4165	4165	1395
632	20240426	090800	13421600	4170	4170	4170	4170	150
633	20240426	090700	12796100	4170	4175	4175	4170	293
634	20240426	090600	11572850	4180	4180	4180	4180	0
635	20240426	090500	11572850	4180	4180	4180	4180	0
636	20240426	090400	11572850	4180	4180	4180	4180	0
637	20240426	090300	11572850	4180	4180	4180	4155	507
638	20240426	090200	9454060	4190	4185	4190	4180	348
639	20240426	090100	7998230	4180	4170	4180	4170	749
640	20240426	090000	4871385	4170	4165	4170	4165	1169