KissMeData/067170/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	194500	49965160	4075	4075	4075	4075	372
3	20240426	194400	49965160	4075	4075	4075	4075	0
4	20240426	194300	49965160	4075	4075	4075	4075	0
5	20240426	194200	49965160	4075	4075	4075	4075	0
6	20240426	194100	49965160	4075	4075	4075	4075	0
7	20240426	194000	49965160	4075	4075	4075	4075	0
8	20240426	193900	49965160	4075	4075	4075	4075	0
9	20240426	193800	49965160	4075	4075	4075	4075	0
10	20240426	193700	49965160	4075	4075	4075	4075	0
11	20240426	193600	49965160	4075	4075	4075	4075	0
12	20240426	193500	49965160	4075	4075	4075	4075	0
13	20240426	193400	49965160	4075	4075	4075	4075	0
14	20240426	193300	49965160	4075	4075	4075	4075	0
15	20240426	193200	49965160	4075	4075	4075	4075	0
16	20240426	193100	49965160	4075	4075	4075	4075	0
17	20240426	193000	49965160	4075	4075	4075	4075	0
18	20240426	192900	49965160	4075	4075	4075	4075	0
19	20240426	192800	49965160	4075	4075	4075	4075	0
20	20240426	192700	49965160	4075	4075	4075	4075	0
21	20240426	192600	49965160	4075	4075	4075	4075	0
22	20240426	192500	49965160	4075	4075	4075	4075	0
23	20240426	192400	49965160	4075	4075	4075	4075	0
24	20240426	192300	49965160	4075	4075	4075	4075	0
25	20240426	192200	49965160	4075	4075	4075	4075	0
26	20240426	192100	49965160	4075	4075	4075	4075	0
27	20240426	192000	49965160	4075	4075	4075	4075	0
28	20240426	191900	49965160	4075	4075	4075	4075	0
29	20240426	191800	49965160	4075	4075	4075	4075	0
30	20240426	191700	49965160	4075	4075	4075	4075	0
31	20240426	191600	49965160	4075	4075	4075	4075	0
32	20240426	191500	49965160	4075	4075	4075	4075	372
33	20240426	191400	49965160	4075	4075	4075	4075	0
34	20240426	191300	49965160	4075	4075	4075	4075	0
35	20240426	191200	49965160	4075	4075	4075	4075	0
36	20240426	191100	49965160	4075	4075	4075	4075	0
37	20240426	191000	49965160	4075	4075	4075	4075	0
38	20240426	190900	49965160	4075	4075	4075	4075	0
39	20240426	190800	49965160	4075	4075	4075	4075	0
40	20240426	190700	49965160	4075	4075	4075	4075	0
41	20240426	190600	49965160	4075	4075	4075	4075	0
42	20240426	190500	49965160	4075	4075	4075	4075	0
43	20240426	190400	49965160	4075	4075	4075	4075	0
44	20240426	190300	49965160	4075	4075	4075	4075	0
45	20240426	190200	49965160	4075	4075	4075	4075	0
46	20240426	190100	49965160	4075	4075	4075	4075	0
47	20240426	190000	49965160	4075	4075	4075	4075	0
48	20240426	185900	49965160	4075	4075	4075	4075	0
49	20240426	185800	49965160	4075	4075	4075	4075	0
50	20240426	185700	49965160	4075	4075	4075	4075	0
51	20240426	185600	49965160	4075	4075	4075	4075	0
52	20240426	185500	49965160	4075	4075	4075	4075	0
53	20240426	185400	49965160	4075	4075	4075	4075	0
54	20240426	185300	49965160	4075	4075	4075	4075	0
55	20240426	185200	49965160	4075	4075	4075	4075	0
56	20240426	185100	49965160	4075	4075	4075	4075	0
57	20240426	185000	49965160	4075	4075	4075	4075	0
58	20240426	184900	49965160	4075	4075	4075	4075	0
59	20240426	184800	49965160	4075	4075	4075	4075	0
60	20240426	184700	49965160	4075	4075	4075	4075	0
61	20240426	184600	49965160	4075	4075	4075	4075	0
62	20240426	184500	49965160	4075	4075	4075	4075	372
63	20240426	184400	49965160	4075	4075	4075	4075	0
64	20240426	184300	49965160	4075	4075	4075	4075	0
65	20240426	184200	49965160	4075	4075	4075	4075	0
66	20240426	184100	49965160	4075	4075	4075	4075	0
67	20240426	184000	49965160	4075	4075	4075	4075	0
68	20240426	183900	49965160	4075	4075	4075	4075	0
69	20240426	183800	49965160	4075	4075	4075	4075	0
70	20240426	183700	49965160	4075	4075	4075	4075	0
71	20240426	183600	49965160	4075	4075	4075	4075	0
72	20240426	183500	49965160	4075	4075	4075	4075	0
73	20240426	183400	49965160	4075	4075	4075	4075	0
74	20240426	183300	49965160	4075	4075	4075	4075	0
75	20240426	183200	49965160	4075	4075	4075	4075	0
76	20240426	183100	49965160	4075	4075	4075	4075	0
77	20240426	183000	49965160	4075	4075	4075	4075	0
78	20240426	182900	49965160	4075	4075	4075	4075	0
79	20240426	182800	49965160	4075	4075	4075	4075	0
80	20240426	182700	49965160	4075	4075	4075	4075	0
81	20240426	182600	49965160	4075	4075	4075	4075	0
82	20240426	182500	49965160	4075	4075	4075	4075	0
83	20240426	182400	49965160	4075	4075	4075	4075	0
84	20240426	182300	49965160	4075	4075	4075	4075	0
85	20240426	182200	49965160	4075	4075	4075	4075	0
86	20240426	182100	49965160	4075	4075	4075	4075	0
87	20240426	182000	49965160	4075	4075	4075	4075	0
88	20240426	181900	49965160	4075	4075	4075	4075	0
89	20240426	181800	49965160	4075	4075	4075	4075	0
90	20240426	181700	49965160	4075	4075	4075	4075	0
91	20240426	181600	49965160	4075	4075	4075	4075	0
92	20240426	181500	49965160	4075	4075	4075	4075	372
93	20240426	181400	49965160	4075	4075	4075	4075	0
94	20240426	181300	49965160	4075	4075	4075	4075	0
95	20240426	181200	49965160	4075	4075	4075	4075	0
96	20240426	181100	49965160	4075	4075	4075	4075	0
97	20240426	181000	49965160	4075	4075	4075	4075	0
98	20240426	180900	49965160	4075	4075	4075	4075	0
99	20240426	180800	49965160	4075	4075	4075	4075	0
100	20240426	180700	49965160	4075	4075	4075	4075	0
101	20240426	180600	49965160	4075	4075	4075	4075	0
102	20240426	180500	49965160	4075	4075	4075	4075	0
103	20240426	180400	49965160	4075	4075	4075	4075	0
104	20240426	180300	49965160	4075	4075	4075	4075	0
105	20240426	180200	49965160	4075	4075	4075	4075	0
106	20240426	180100	49965160	4075	4075	4075	4075	0
107	20240426	180000	49965160	4075	4075	4075	4075	0
108	20240426	175900	49965160	4075	4075	4075	4075	0
109	20240426	175800	49965160	4075	4075	4075	4075	0
110	20240426	175700	49965160	4075	4075	4075	4075	0
111	20240426	175600	49965160	4075	4075	4075	4075	0
112	20240426	175500	49965160	4075	4075	4075	4075	0
113	20240426	175400	49965160	4075	4075	4075	4075	0
114	20240426	175300	49965160	4075	4075	4075	4075	0
115	20240426	175200	49965160	4075	4075	4075	4075	0
116	20240426	175100	49965160	4075	4075	4075	4075	0
117	20240426	175000	49965160	4075	4075	4075	4075	0
118	20240426	174900	49965160	4075	4075	4075	4075	0
119	20240426	174800	49965160	4075	4075	4075	4075	0
120	20240426	174700	49965160	4075	4075	4075	4075	0
121	20240426	174600	49965160	4075	4075	4075	4075	0
122	20240426	174500	49965160	4075	4075	4075	4075	372
123	20240426	174400	49965160	4075	4075	4075	4075	0
124	20240426	174300	49965160	4075	4075	4075	4075	0
125	20240426	174200	49965160	4075	4075	4075	4075	0
126	20240426	174100	49965160	4075	4075	4075	4075	0
127	20240426	174000	49965160	4075	4075	4075	4075	0
128	20240426	173900	49965160	4075	4075	4075	4075	0
129	20240426	173800	49965160	4075	4075	4075	4075	0
130	20240426	173700	49965160	4075	4075	4075	4075	0
131	20240426	173600	49965160	4075	4075	4075	4075	0
132	20240426	173500	49965160	4075	4075	4075	4075	0
133	20240426	173400	49965160	4075	4075	4075	4075	0
134	20240426	173300	49965160	4075	4075	4075	4075	0
135	20240426	173200	49965160	4075	4075	4075	4075	0
136	20240426	173100	49965160	4075	4075	4075	4075	0
137	20240426	173000	49965160	4075	4075	4075	4075	0
138	20240426	172900	49965160	4075	4075	4075	4075	0
139	20240426	172800	49965160	4075	4075	4075	4075	0
140	20240426	172700	49965160	4075	4075	4075	4075	0
141	20240426	172600	49965160	4075	4075	4075	4075	0
142	20240426	172500	49965160	4075	4075	4075	4075	0
143	20240426	172400	49965160	4075	4075	4075	4075	0
144	20240426	172300	49965160	4075	4075	4075	4075	0
145	20240426	172200	49965160	4075	4075	4075	4075	0
146	20240426	172100	49965160	4075	4075	4075	4075	0
147	20240426	172000	49965160	4075	4075	4075	4075	0
148	20240426	171900	49965160	4075	4075	4075	4075	0
149	20240426	171800	49965160	4075	4075	4075	4075	0
150	20240426	171700	49965160	4075	4075	4075	4075	0
151	20240426	171600	49965160	4075	4075	4075	4075	0
152	20240426	171500	49965160	4075	4075	4075	4075	372
153	20240426	171400	49965160	4075	4075	4075	4075	0
154	20240426	171300	49965160	4075	4075	4075	4075	0
155	20240426	171200	49965160	4075	4075	4075	4075	0
156	20240426	171100	49965160	4075	4075	4075	4075	0
157	20240426	171000	49965160	4075	4075	4075	4075	0
158	20240426	170900	49965160	4075	4075	4075	4075	0
159	20240426	170800	49965160	4075	4075	4075	4075	0
160	20240426	170700	49965160	4075	4075	4075	4075	0
161	20240426	170600	49965160	4075	4075	4075	4075	0
162	20240426	170500	49965160	4075	4075	4075	4075	0
163	20240426	170400	49965160	4075	4075	4075	4075	0
164	20240426	170300	49965160	4075	4075	4075	4075	0
165	20240426	170200	49965160	4075	4075	4075	4075	0
166	20240426	170100	49965160	4075	4075	4075	4075	0
167	20240426	170000	49965160	4075	4075	4075	4075	0
168	20240426	165900	49965160	4075	4075	4075	4075	0
169	20240426	165800	49965160	4075	4075	4075	4075	0
170	20240426	165700	49965160	4075	4075	4075	4075	0
171	20240426	165600	49965160	4075	4075	4075	4075	0
172	20240426	165500	49965160	4075	4075	4075	4075	0
173	20240426	165400	49965160	4075	4075	4075	4075	0
174	20240426	165300	49965160	4075	4075	4075	4075	0
175	20240426	165200	49965160	4075	4075	4075	4075	0
176	20240426	165100	49965160	4075	4075	4075	4075	0
177	20240426	165000	49965160	4075	4075	4075	4075	0
178	20240426	164900	49965160	4075	4075	4075	4075	0
179	20240426	164800	49965160	4075	4075	4075	4075	0
180	20240426	164700	49965160	4075	4075	4075	4075	0
181	20240426	164600	49965160	4075	4075	4075	4075	0
182	20240426	164500	49965160	4075	4075	4075	4075	372
183	20240426	164400	49965160	4075	4075	4075	4075	0
184	20240426	164300	49965160	4075	4075	4075	4075	0
185	20240426	164200	49965160	4075	4075	4075	4075	0
186	20240426	164100	49965160	4075	4075	4075	4075	0
187	20240426	164000	49965160	4075	4075	4075	4075	0
188	20240426	163900	49965160	4075	4075	4075	4075	0
189	20240426	163800	49965160	4075	4075	4075	4075	0
190	20240426	163700	49965160	4075	4075	4075	4075	0
191	20240426	163600	49965160	4075	4075	4075	4075	0
192	20240426	163500	49965160	4075	4075	4075	4075	0
193	20240426	163400	49965160	4075	4075	4075	4075	0
194	20240426	163300	49965160	4075	4075	4075	4075	0
195	20240426	163200	49965160	4075	4075	4075	4075	0
196	20240426	163100	49965160	4075	4075	4075	4075	0
197	20240426	163000	49965160	4075	4075	4075	4075	0
198	20240426	162900	49965160	4075	4075	4075	4075	0
199	20240426	162800	49965160	4075	4075	4075	4075	0
200	20240426	162700	49965160	4075	4075	4075	4075	0
201	20240426	162600	49965160	4075	4075	4075	4075	0
202	20240426	162500	49965160	4075	4075	4075	4075	0
203	20240426	162400	49965160	4075	4075	4075	4075	0
204	20240426	162300	49965160	4075	4075	4075	4075	0
205	20240426	162200	49965160	4075	4075	4075	4075	0
206	20240426	162100	49965160	4075	4075	4075	4075	0
207	20240426	162000	49965160	4075	4075	4075	4075	0
208	20240426	161900	49965160	4075	4075	4075	4075	0
209	20240426	161800	49965160	4075	4075	4075	4075	0
210	20240426	161700	49965160	4075	4075	4075	4075	0
211	20240426	161600	49965160	4075	4075	4075	4075	0
212	20240426	161500	49965160	4075	4075	4075	4075	372
213	20240426	161400	49965160	4075	4075	4075	4075	0
214	20240426	161300	49965160	4075	4075	4075	4075	0
215	20240426	161200	49965160	4075	4075	4075	4075	0
216	20240426	161100	49965160	4075	4075	4075	4075	0
217	20240426	161000	49965160	4075	4075	4075	4075	0
218	20240426	160900	49965160	4075	4075	4075	4075	0
219	20240426	160800	49965160	4075	4075	4075	4075	0
220	20240426	160700	49965160	4075	4075	4075	4075	0
221	20240426	160600	49965160	4075	4075	4075	4075	0
222	20240426	160500	49965160	4075	4075	4075	4075	0
223	20240426	160400	49965160	4075	4075	4075	4075	0
224	20240426	160300	49965160	4075	4075	4075	4075	0
225	20240426	160200	49965160	4075	4075	4075	4075	0
226	20240426	160100	49965160	4075	4075	4075	4075	0
227	20240426	160000	49965160	4075	4075	4075	4075	0
228	20240426	155900	49965160	4075	4075	4075	4075	0
229	20240426	155800	49965160	4075	4075	4075	4075	0
230	20240426	155700	49965160	4075	4075	4075	4075	0
231	20240426	155600	49965160	4075	4075	4075	4075	0
232	20240426	155500	49965160	4075	4075	4075	4075	0
233	20240426	155400	49965160	4075	4075	4075	4075	0
234	20240426	155300	49965160	4075	4075	4075	4075	0
235	20240426	155200	49965160	4075	4075	4075	4075	0
236	20240426	155100	49965160	4075	4075	4075	4075	0
237	20240426	155000	49965160	4075	4075	4075	4075	0
238	20240426	154900	49965160	4075	4075	4075	4075	0
239	20240426	154800	49965160	4075	4075	4075	4075	0
240	20240426	154700	49965160	4075	4075	4075	4075	0
241	20240426	154600	49965160	4075	4075	4075	4075	0
242	20240426	154500	49965160	4075	4075	4075	4075	372
243	20240426	154400	49965160	4075	4075	4075	4075	0
244	20240426	154300	49965160	4075	4075	4075	4075	0
245	20240426	154200	49965160	4075	4075	4075	4075	0
246	20240426	154100	49965160	4075	4075	4075	4075	0
247	20240426	154000	49965160	4075	4075	4075	4075	0
248	20240426	153900	49965160	4075	4075	4075	4075	0
249	20240426	153800	49965160	4075	4075	4075	4075	0
250	20240426	153700	49965160	4075	4075	4075	4075	0
251	20240426	153600	49965160	4075	4075	4075	4075	0
252	20240426	153500	49965160	4075	4075	4075	4075	0
253	20240426	153400	49965160	4075	4075	4075	4075	0
254	20240426	153300	49965160	4075	4075	4075	4075	0
255	20240426	153200	49965160	4075	4075	4075	4075	0
256	20240426	153100	49965160	4075	4075	4075	4075	0
257	20240426	153000	49965160	4075	4075	4075	4075	372
258	20240426	152900	48449260	4070	4070	4070	4070	0
259	20240426	152800	48449260	4070	4070	4070	4070	0
260	20240426	152700	48449260	4070	4070	4070	4070	0
261	20240426	152600	48449260	4070	4070	4070	4070	0
262	20240426	152500	48449260	4070	4070	4070	4070	0
263	20240426	152400	48449260	4070	4070	4070	4070	0
264	20240426	152300	48449260	4070	4070	4070	4070	0
265	20240426	152200	48449260	4070	4070	4070	4070	0
266	20240426	152100	48449260	4070	4070	4070	4070	0
267	20240426	152000	48449260	4070	4070	4070	4070	0
268	20240426	151900	48449260	4070	4070	4070	4070	0
269	20240426	151800	48449260	4070	4070	4070	4070	0
270	20240426	151700	48449260	4070	4070	4070	4070	0
271	20240426	151600	48449260	4070	4070	4070	4070	0
272	20240426	151500	48449260	4070	4070	4070	4070	11
273	20240426	151400	48404490	4070	4070	4070	4070	52
274	20240426	151300	48192850	4070	4070	4070	4070	0
275	20240426	151200	48192850	4070	4070	4070	4070	0
276	20240426	151100	48192850	4070	4070	4070	4070	0
277	20240426	151000	48192850	4070	4070	4070	4070	410
278	20240426	150900	46524150	4070	4070	4070	4070	0
279	20240426	150800	46524150	4070	4070	4070	4070	0
280	20240426	150700	46524150	4070	4070	4070	4070	1
281	20240426	150600	46520080	4070	4070	4070	4070	0
282	20240426	150500	46520080	4070	4070	4070	4070	0
283	20240426	150400	46520080	4070	4070	4070	4070	8
284	20240426	150300	46487520	4070	4070	4070	4070	3
285	20240426	150200	46475310	4070	4070	4070	4070	2
286	20240426	150100	46467170	4055	4055	4055	4055	0
287	20240426	150000	46467170	4055	4055	4055	4055	828
288	20240426	145900	43109630	4055	4055	4055	4055	172
289	20240426	145800	42412170	4070	4070	4070	4070	2
290	20240426	145700	42404030	4065	4065	4065	4065	0
291	20240426	145600	42404030	4065	4065	4065	4065	0
292	20240426	145500	42404030	4065	4065	4065	4065	0
293	20240426	145400	42404030	4065	4065	4065	4065	1
294	20240426	145300	42399965	4065	4065	4065	4065	0
295	20240426	145200	42399965	4065	4065	4065	4065	20
296	20240426	145100	42318665	4065	4065	4065	4065	0
297	20240426	145000	42318665	4065	4065	4065	4065	0
298	20240426	144900	42318665	4065	4065	4065	4065	0
299	20240426	144800	42318665	4065	4065	4065	4065	2
300	20240426	144700	42310535	4065	4065	4065	4065	1
301	20240426	144600	42306470	4065	4065	4065	4065	200
302	20240426	144500	41493470	4070	4070	4070	4070	0
303	20240426	144400	41493470	4070	4070	4070	4070	0
304	20240426	144300	41493470	4070	4070	4070	4070	0
305	20240426	144200	41493470	4070	4070	4070	4070	12
306	20240426	144100	41444630	4070	4070	4070	4070	0
307	20240426	144000	41444630	4070	4070	4070	4070	0
308	20240426	143900	41444630	4070	4070	4070	4070	0
309	20240426	143800	41444630	4070	4070	4070	4070	0
310	20240426	143700	41444630	4070	4070	4070	4070	0
311	20240426	143600	41444630	4070	4070	4070	4070	0
312	20240426	143500	41444630	4070	4070	4070	4070	0
313	20240426	143400	41444630	4070	4070	4070	4070	0
314	20240426	143300	41444630	4070	4070	4070	4070	0
315	20240426	143200	41444630	4070	4070	4070	4070	0
316	20240426	143100	41444630	4070	4070	4070	4070	0
317	20240426	143000	41444630	4070	4070	4070	4070	0
318	20240426	142900	41444630	4070	4070	4070	4070	0
319	20240426	142800	41444630	4070	4070	4070	4070	0
320	20240426	142700	41444630	4070	4070	4070	4070	0
321	20240426	142600	41444630	4070	4070	4070	4070	0
322	20240426	142500	41444630	4070	4070	4070	4070	11
323	20240426	142400	41399860	4070	4070	4070	4070	20
324	20240426	142300	41318460	4075	4075	4075	4075	0
325	20240426	142200	41318460	4075	4075	4075	4075	0
326	20240426	142100	41318460	4075	4075	4075	4075	0
327	20240426	142000	41318460	4075	4075	4075	4075	0
328	20240426	141900	41318460	4075	4075	4075	4075	0
329	20240426	141800	41318460	4075	4075	4075	4075	0
330	20240426	141700	41318460	4075	4075	4075	4075	0
331	20240426	141600	41318460	4075	4075	4075	4075	0
332	20240426	141500	41318460	4075	4075	4075	4075	0
333	20240426	141400	41318460	4075	4075	4075	4075	0
334	20240426	141300	41318460	4075	4075	4075	4075	0
335	20240426	141200	41318460	4075	4075	4075	4075	0
336	20240426	141100	41318460	4075	4075	4075	4075	0
337	20240426	141000	41318460	4075	4075	4075	4075	0
338	20240426	140900	41318460	4075	4065	4075	4065	500
339	20240426	140800	39285810	4055	4055	4055	4055	0
340	20240426	140700	39285810	4055	4055	4055	4055	0
341	20240426	140600	39285810	4055	4055	4055	4055	0
342	20240426	140500	39285810	4055	4055	4055	4055	0
343	20240426	140400	39285810	4055	4055	4055	4055	0
344	20240426	140300	39285810	4055	4055	4055	4055	0
345	20240426	140200	39285810	4055	4055	4055	4055	37
346	20240426	140100	39135775	4055	4055	4055	4055	0
347	20240426	140000	39135775	4055	4055	4055	4055	0
348	20240426	135900	39135775	4055	4055	4055	4055	0
349	20240426	135800	39135775	4055	4055	4055	4055	0
350	20240426	135700	39135775	4055	4055	4055	4055	0
351	20240426	135600	39135775	4055	4055	4055	4055	0
352	20240426	135500	39135775	4055	4055	4055	4055	75
353	20240426	135400	38831650	4065	4065	4065	4065	0
354	20240426	135300	38831650	4065	4065	4065	4065	0
355	20240426	135200	38831650	4065	4065	4065	4065	0
356	20240426	135100	38831650	4065	4065	4065	4065	0
357	20240426	135000	38831650	4065	4065	4065	4065	0
358	20240426	134900	38831650	4065	4065	4065	4065	0
359	20240426	134800	38831650	4065	4065	4065	4065	0
360	20240426	134700	38831650	4065	4065	4065	4065	18
361	20240426	134600	38758480	4065	4065	4065	4065	0
362	20240426	134500	38758480	4065	4065	4065	4065	0
363	20240426	134400	38758480	4065	4065	4065	4065	0
364	20240426	134300	38758480	4065	4065	4065	4065	30
365	20240426	134200	38636530	4065	4065	4065	4065	2
366	20240426	134100	38628400	4065	4065	4065	4065	0
367	20240426	134000	38628400	4065	4065	4065	4065	0
368	20240426	133900	38628400	4065	4065	4065	4065	0
369	20240426	133800	38628400	4065	4065	4065	4065	0
370	20240426	133700	38628400	4065	4065	4065	4065	2
371	20240426	133600	38620270	4060	4060	4060	4060	0
372	20240426	133500	38620270	4060	4060	4060	4060	102
373	20240426	133400	38206150	4060	4060	4060	4060	0
374	20240426	133300	38206150	4060	4060	4060	4060	0
375	20240426	133200	38206150	4060	4060	4060	4060	0
376	20240426	133100	38206150	4060	4060	4060	4060	0
377	20240426	133000	38206150	4060	4060	4060	4060	0
378	20240426	132900	38206150	4060	4060	4060	4060	0
379	20240426	132800	38206150	4060	4060	4060	4060	0
380	20240426	132700	38206150	4060	4060	4060	4060	202
381	20240426	132600	37386030	4060	4060	4060	4060	2
382	20240426	132500	37377910	4060	4060	4060	4060	0
383	20240426	132400	37377910	4060	4060	4060	4060	0
384	20240426	132300	37377910	4060	4060	4060	4060	1
385	20240426	132200	37373850	4040	4040	4040	4040	0
386	20240426	132100	37373850	4040	4040	4040	4040	846
387	20240426	132000	33956010	4040	4040	4040	4040	135
388	20240426	131900	33410610	4035	4050	4050	4035	1157
389	20240426	131800	28736450	4060	4060	4060	4060	0
390	20240426	131700	28736450	4060	4060	4060	4060	0
391	20240426	131600	28736450	4060	4060	4060	4060	1
392	20240426	131500	28732390	4060	4060	4060	4060	0
393	20240426	131400	28732390	4060	4060	4060	4060	20
394	20240426	131300	28651190	4060	4060	4060	4060	52
395	20240426	131200	28440070	4060	4060	4060	4060	0
396	20240426	131100	28440070	4060	4060	4060	4060	1
397	20240426	131000	28436010	4060	4060	4060	4060	0
398	20240426	130900	28436010	4060	4060	4060	4060	150
399	20240426	130800	27827010	4060	4060	4060	4060	0
400	20240426	130700	27827010	4060	4060	4060	4060	0
401	20240426	130600	27827010	4060	4060	4060	4060	0
402	20240426	130500	27827010	4060	4060	4060	4060	0
403	20240426	130400	27827010	4060	4060	4060	4060	0
404	20240426	130300	27827010	4060	4060	4060	4060	0
405	20240426	130200	27827010	4060	4060	4060	4060	0
406	20240426	130100	27827010	4060	4060	4060	4060	0
407	20240426	130000	27827010	4060	4060	4060	4060	2
408	20240426	125900	27818890	4060	4060	4060	4060	2
409	20240426	125800	27810770	4050	4050	4050	4050	0
410	20240426	125700	27810770	4050	4050	4050	4050	0
411	20240426	125600	27810770	4050	4050	4050	4050	20
412	20240426	125500	27729770	4050	4050	4050	4050	0
413	20240426	125400	27729770	4050	4050	4050	4050	64
414	20240426	125300	27470570	4050	4050	4050	4050	0
415	20240426	125200	27470570	4050	4050	4050	4050	133
416	20240426	125100	26931920	4060	4060	4060	4060	5
417	20240426	125000	26911620	4060	4060	4060	4060	0
418	20240426	124900	26911620	4060	4060	4060	4060	0
419	20240426	124800	26911620	4060	4060	4060	4060	0
420	20240426	124700	26911620	4060	4060	4060	4060	0
421	20240426	124600	26911620	4060	4060	4060	4060	0
422	20240426	124500	26911620	4060	4060	4060	4060	0
423	20240426	124400	26911620	4060	4060	4060	4060	0
424	20240426	124300	26911620	4060	4060	4060	4060	0
425	20240426	124200	26911620	4060	4060	4060	4060	0
426	20240426	124100	26911620	4060	4060	4060	4060	0
427	20240426	124000	26911620	4060	4060	4060	4060	10
428	20240426	123900	26871020	4060	4060	4060	4060	21
429	20240426	123800	26785760	4060	4060	4060	4060	2
430	20240426	123700	26777640	4060	4060	4060	4060	0
431	20240426	123600	26777640	4060	4060	4060	4060	0
432	20240426	123500	26777640	4060	4060	4060	4060	0
433	20240426	123400	26777640	4060	4060	4060	4060	0
434	20240426	123300	26777640	4060	4060	4060	4060	0
435	20240426	123200	26777640	4060	4060	4060	4060	0
436	20240426	123100	26777640	4060	4060	4060	4060	0
437	20240426	123000	26777640	4060	4060	4060	4060	0
438	20240426	122900	26777640	4060	4060	4060	4060	0
439	20240426	122800	26777640	4060	4060	4060	4060	1
440	20240426	122700	26773580	4060	4060	4060	4060	0
441	20240426	122600	26773580	4060	4050	4060	4050	25
442	20240426	122500	26672150	4050	4050	4050	4050	0
443	20240426	122400	26672150	4050	4050	4050	4050	0
444	20240426	122300	26672150	4050	4050	4050	4050	0
445	20240426	122200	26672150	4050	4050	4050	4050	0
446	20240426	122100	26672150	4050	4050	4050	4050	0
447	20240426	122000	26672150	4050	4050	4050	4050	0
448	20240426	121900	26672150	4050	4050	4050	4050	1
449	20240426	121800	26668100	4025	4025	4025	4025	0
450	20240426	121700	26668100	4025	4025	4025	4025	0
451	20240426	121600	26668100	4025	4025	4025	4025	0
452	20240426	121500	26668100	4025	4025	4025	4025	0
453	20240426	121400	26668100	4025	4025	4025	4025	0
454	20240426	121300	26668100	4025	4025	4025	4025	0
455	20240426	121200	26668100	4025	4025	4025	4025	0
456	20240426	121100	26668100	4025	4025	4025	4025	0
457	20240426	121000	26668100	4025	4025	4025	4025	5
458	20240426	120900	26647975	4045	4045	4045	4045	0
459	20240426	120800	26647975	4045	4045	4045	4045	0
460	20240426	120700	26647975	4045	4045	4045	4045	4
461	20240426	120600	26631795	4045	4045	4045	4045	2
462	20240426	120500	26623705	4045	4045	4045	4045	0
463	20240426	120400	26623705	4045	4045	4045	4045	0
464	20240426	120300	26623705	4045	4045	4045	4045	6
465	20240426	120200	26599435	4045	4045	4045	4045	8
466	20240426	120100	26567075	4045	4025	4045	4020	429
467	20240426	120000	24841750	4030	4030	4030	4030	52
468	20240426	115900	24632190	4060	4060	4060	4060	0
469	20240426	115800	24632190	4060	4060	4060	4060	0
470	20240426	115700	24632190	4060	4060	4060	4060	14
471	20240426	115600	24575350	4060	4060	4060	4060	0
472	20240426	115500	24575350	4060	4060	4060	4060	2
473	20240426	115400	24567230	4020	4020	4020	4020	0
474	20240426	115300	24567230	4020	4020	4020	4020	0
475	20240426	115200	24567230	4020	4020	4020	4020	0
476	20240426	115100	24567230	4020	4020	4020	4020	0
477	20240426	115000	24567230	4020	4020	4020	4020	0
478	20240426	114900	24567230	4020	4020	4020	4020	0
479	20240426	114800	24567230	4020	4020	4020	4020	0
480	20240426	114700	24567230	4020	4020	4020	4020	0
481	20240426	114600	24567230	4020	4020	4020	4020	0
482	20240426	114500	24567230	4020	4035	4035	4020	1322
483	20240426	114400	19243520	4035	4035	4035	4035	0
484	20240426	114300	19243520	4035	4035	4035	4035	0
485	20240426	114200	19243520	4035	4035	4035	4035	0
486	20240426	114100	19243520	4035	4040	4040	4035	101
487	20240426	114000	18835935	4050	4050	4050	4050	0
488	20240426	113900	18835935	4050	4050	4050	4050	0
489	20240426	113800	18835935	4050	4050	4050	4050	0
490	20240426	113700	18835935	4050	4050	4050	4050	18
491	20240426	113600	18763035	4045	4045	4045	4045	0
492	20240426	113500	18763035	4045	4045	4045	4045	461
493	20240426	113400	16898290	4050	4050	4050	4050	334
494	20240426	113300	15545590	4055	4055	4055	4055	0
495	20240426	113200	15545590	4055	4055	4055	4055	0
496	20240426	113100	15545590	4055	4055	4055	4055	0
497	20240426	113000	15545590	4055	4055	4055	4055	0
498	20240426	112900	15545590	4055	4055	4055	4055	0
499	20240426	112800	15545590	4055	4055	4055	4055	0
500	20240426	112700	15545590	4055	4055	4055	4055	0
501	20240426	112600	15545590	4055	4055	4055	4055	0
502	20240426	112500	15545590	4055	4055	4055	4055	1
503	20240426	112400	15541535	4075	4075	4075	4075	0
504	20240426	112300	15541535	4075	4075	4075	4075	0
505	20240426	112200	15541535	4075	4075	4075	4075	8
506	20240426	112100	15508935	4075	4075	4075	4075	8
507	20240426	112000	15476335	4075	4075	4075	4075	0
508	20240426	111900	15476335	4075	4075	4075	4075	0
509	20240426	111800	15476335	4075	4075	4075	4075	0
510	20240426	111700	15476335	4075	4075	4075	4075	0
511	20240426	111600	15476335	4075	4075	4075	4075	0
512	20240426	111500	15476335	4075	4075	4075	4075	0
513	20240426	111400	15476335	4075	4075	4075	4075	0
514	20240426	111300	15476335	4075	4075	4075	4075	0
515	20240426	111200	15476335	4075	4075	4075	4075	0
516	20240426	111100	15476335	4075	4075	4075	4075	0
517	20240426	111000	15476335	4075	4075	4075	4075	0
518	20240426	110900	15476335	4075	4075	4075	4075	0
519	20240426	110800	15476335	4075	4075	4075	4075	0
520	20240426	110700	15476335	4075	4075	4075	4075	0
521	20240426	110600	15476335	4075	4075	4075	4075	0
522	20240426	110500	15476335	4075	4075	4075	4075	0
523	20240426	110400	15476335	4075	4075	4075	4075	3
524	20240426	110300	15464110	4075	4075	4075	4075	0
525	20240426	110200	15464110	4075	4075	4075	4075	0
526	20240426	110100	15464110	4075	4075	4075	4075	0
527	20240426	110000	15464110	4075	4075	4075	4075	0
528	20240426	105900	15464110	4075	4075	4075	4075	0
529	20240426	105800	15464110	4075	4075	4075	4075	0
530	20240426	105700	15464110	4075	4075	4075	4075	0
531	20240426	105600	15464110	4075	4075	4075	4075	0
532	20240426	105500	15464110	4075	4075	4075	4075	0
533	20240426	105400	15464110	4075	4075	4075	4075	0
534	20240426	105300	15464110	4075	4075	4075	4075	0
535	20240426	105200	15464110	4075	4075	4075	4075	0
536	20240426	105100	15464110	4075	4075	4075	4075	0
537	20240426	105000	15464110	4075	4075	4075	4075	0
538	20240426	104900	15464110	4075	4075	4075	4075	0
539	20240426	104800	15464110	4075	4075	4075	4075	0
540	20240426	104700	15464110	4075	4075	4075	4075	0
541	20240426	104600	15464110	4075	4075	4075	4075	0
542	20240426	104500	15464110	4075	4075	4075	4075	10
543	20240426	104400	15423360	4075	4075	4075	4075	0
544	20240426	104300	15423360	4075	4075	4075	4075	0
545	20240426	104200	15423360	4075	4075	4075	4075	0
546	20240426	104100	15423360	4075	4075	4075	4075	0
547	20240426	104000	15423360	4075	4075	4075	4075	0
548	20240426	103900	15423360	4075	4075	4075	4075	0
549	20240426	103800	15423360	4075	4075	4075	4075	0
550	20240426	103700	15423360	4075	4075	4075	4075	0
551	20240426	103600	15423360	4075	4075	4075	4075	0
552	20240426	103500	15423360	4075	4075	4075	4075	0
553	20240426	103400	15423360	4075	4075	4075	4075	0
554	20240426	103300	15423360	4075	4075	4075	4075	0
555	20240426	103200	15423360	4075	4075	4075	4075	2
556	20240426	103100	15415210	4070	4070	4070	4070	0
557	20240426	103000	15415210	4070	4070	4070	4070	8
558	20240426	102900	15382650	4045	4045	4045	4045	0
559	20240426	102800	15382650	4045	4045	4045	4045	10
560	20240426	102700	15342200	4040	4040	4040	4040	0
561	20240426	102600	15342200	4040	4040	4040	4040	0
562	20240426	102500	15342200	4040	4040	4040	4040	0
563	20240426	102400	15342200	4040	4040	4040	4040	0
564	20240426	102300	15342200	4040	4040	4040	4040	0
565	20240426	102200	15342200	4040	4040	4040	4040	0
566	20240426	102100	15342200	4040	4040	4040	4040	0
567	20240426	102000	15342200	4040	4040	4040	4040	0
568	20240426	101900	15342200	4040	4040	4040	4040	79
569	20240426	101800	15023040	4040	4050	4050	4040	100
570	20240426	101700	14618650	4045	4045	4045	4045	0
571	20240426	101600	14618650	4045	4055	4055	4045	400
572	20240426	101500	12998925	4090	4090	4090	4090	0
573	20240426	101400	12998925	4090	4090	4090	4090	0
574	20240426	101300	12998925	4090	4090	4090	4090	0
575	20240426	101200	12998925	4090	4090	4090	4090	0
576	20240426	101100	12998925	4090	4090	4090	4090	0
577	20240426	101000	12998925	4090	4090	4090	4090	0
578	20240426	100900	12998925	4090	4090	4090	4090	0
579	20240426	100800	12998925	4090	4090	4090	4090	0
580	20240426	100700	12998925	4090	4090	4090	4090	0
581	20240426	100600	12998925	4090	4090	4090	4090	0
582	20240426	100500	12998925	4090	4090	4090	4090	0
583	20240426	100400	12998925	4090	4090	4090	4090	1
584	20240426	100300	12994835	4085	4090	4090	4085	97
585	20240426	100200	12598585	4085	4085	4085	4085	29
586	20240426	100100	12480120	4085	4085	4085	4085	0
587	20240426	100000	12480120	4085	4085	4085	4085	0
588	20240426	095900	12480120	4085	4085	4085	4085	0
589	20240426	095800	12480120	4085	4085	4085	4085	1
590	20240426	095700	12476035	4050	4085	4085	4050	9
591	20240426	095600	12439550	4085	4085	4085	4085	0
592	20240426	095500	12439550	4085	4080	4085	4080	27
593	20240426	095400	12329265	4085	4085	4085	4085	0
594	20240426	095300	12329265	4085	4085	4085	4085	0
595	20240426	095200	12329265	4085	4085	4085	4085	1
596	20240426	095100	12325180	4050	4050	4050	4050	0
597	20240426	095000	12325180	4050	4050	4050	4050	50
598	20240426	094900	12122680	4050	4050	4050	4050	0
599	20240426	094800	12122680	4050	4050	4050	4050	0
600	20240426	094700	12122680	4050	4050	4050	4050	0
601	20240426	094600	12122680	4050	4050	4050	4050	0
602	20240426	094500	12122680	4050	4050	4050	4050	0
603	20240426	094400	12122680	4050	4050	4050	4050	0
604	20240426	094300	12122680	4050	4050	4050	4050	0
605	20240426	094200	12122680	4050	4050	4050	4050	19
606	20240426	094100	12045730	4090	4090	4090	4090	4
607	20240426	094000	12029370	4090	4080	4090	4080	200
608	20240426	093900	11212210	4045	4045	4045	4045	0
609	20240426	093800	11212210	4045	4045	4045	4045	0
610	20240426	093700	11212210	4045	4060	4060	4045	106
611	20240426	093600	10783265	4045	4080	4080	4045	258
612	20240426	093500	9736775	4090	4090	4090	4090	302
613	20240426	093400	8501595	4080	4080	4080	4080	7
614	20240426	093300	8473035	4100	4100	4100	4100	0
615	20240426	093200	8473035	4100	4100	4100	4100	17
616	20240426	093100	8403335	4100	4100	4100	4100	0
617	20240426	093000	8403335	4100	4100	4100	4100	0
618	20240426	092900	8403335	4100	4100	4100	4100	0
619	20240426	092800	8403335	4100	4100	4100	4100	0
620	20240426	092700	8403335	4100	4100	4100	4100	0
621	20240426	092600	8403335	4100	4100	4100	4100	100
622	20240426	092500	7993335	4100	4100	4100	4100	0
623	20240426	092400	7993335	4100	4100	4100	4100	0
624	20240426	092300	7993335	4100	4100	4100	4100	0
625	20240426	092200	7993335	4100	4100	4100	4100	0
626	20240426	092100	7993335	4100	4100	4100	4100	0
627	20240426	092000	7993335	4100	4100	4100	4100	0
628	20240426	091900	7993335	4100	4100	4100	4100	10
629	20240426	091800	7952335	4105	4105	4105	4105	0
630	20240426	091700	7952335	4105	4105	4105	4105	0
631	20240426	091600	7952335	4105	4105	4105	4105	0
632	20240426	091500	7952335	4105	4105	4105	4105	0
633	20240426	091400	7952335	4105	4105	4105	4105	0
634	20240426	091300	7952335	4105	4105	4105	4105	0
635	20240426	091200	7952335	4105	4105	4105	4105	0
636	20240426	091100	7952335	4105	4105	4105	4105	26
637	20240426	091000	7845605	4100	4105	4105	4100	5
638	20240426	090900	7825095	4080	4080	4080	4080	0
639	20240426	090800	7825095	4080	4080	4080	4080	0
640	20240426	090700	7825095	4080	4080	4080	4080	0
641	20240426	090600	7825095	4080	4080	4080	4080	0
642	20240426	090500	7825095	4080	4080	4080	4080	80
643	20240426	090400	7498695	4080	4080	4080	4080	28
644	20240426	090300	7384455	4080	4080	4080	4080	53
645	20240426	090200	7168215	4080	4085	4085	4080	503
646	20240426	090100	5115205	4080	4080	4080	4080	200
647	20240426	090000	4299205	4070	4070	4135	4070	1043