KissMeData/045340/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	192800	175735270	5040	5040	5040	5040	1517
3	20240426	192700	175735270	5040	5040	5040	5040	0
4	20240426	192600	175735270	5040	5040	5040	5040	0
5	20240426	192500	175735270	5040	5040	5040	5040	0
6	20240426	192400	175735270	5040	5040	5040	5040	0
7	20240426	192300	175735270	5040	5040	5040	5040	0
8	20240426	192200	175735270	5040	5040	5040	5040	0
9	20240426	192100	175735270	5040	5040	5040	5040	0
10	20240426	192000	175735270	5040	5040	5040	5040	0
11	20240426	191900	175735270	5040	5040	5040	5040	0
12	20240426	191800	175735270	5040	5040	5040	5040	0
13	20240426	191700	175735270	5040	5040	5040	5040	0
14	20240426	191600	175735270	5040	5040	5040	5040	0
15	20240426	191500	175735270	5040	5040	5040	5040	0
16	20240426	191400	175735270	5040	5040	5040	5040	0
17	20240426	191300	175735270	5040	5040	5040	5040	0
18	20240426	191200	175735270	5040	5040	5040	5040	0
19	20240426	191100	175735270	5040	5040	5040	5040	0
20	20240426	191000	175735270	5040	5040	5040	5040	0
21	20240426	190900	175735270	5040	5040	5040	5040	0
22	20240426	190800	175735270	5040	5040	5040	5040	0
23	20240426	190700	175735270	5040	5040	5040	5040	0
24	20240426	190600	175735270	5040	5040	5040	5040	0
25	20240426	190500	175735270	5040	5040	5040	5040	0
26	20240426	190400	175735270	5040	5040	5040	5040	0
27	20240426	190300	175735270	5040	5040	5040	5040	0
28	20240426	190200	175735270	5040	5040	5040	5040	0
29	20240426	190100	175735270	5040	5040	5040	5040	0
30	20240426	190000	175735270	5040	5040	5040	5040	0
31	20240426	185900	175735270	5040	5040	5040	5040	0
32	20240426	185800	175735270	5040	5040	5040	5040	1517
33	20240426	185700	175735270	5040	5040	5040	5040	0
34	20240426	185600	175735270	5040	5040	5040	5040	0
35	20240426	185500	175735270	5040	5040	5040	5040	0
36	20240426	185400	175735270	5040	5040	5040	5040	0
37	20240426	185300	175735270	5040	5040	5040	5040	0
38	20240426	185200	175735270	5040	5040	5040	5040	0
39	20240426	185100	175735270	5040	5040	5040	5040	0
40	20240426	185000	175735270	5040	5040	5040	5040	0
41	20240426	184900	175735270	5040	5040	5040	5040	0
42	20240426	184800	175735270	5040	5040	5040	5040	0
43	20240426	184700	175735270	5040	5040	5040	5040	0
44	20240426	184600	175735270	5040	5040	5040	5040	0
45	20240426	184500	175735270	5040	5040	5040	5040	0
46	20240426	184400	175735270	5040	5040	5040	5040	0
47	20240426	184300	175735270	5040	5040	5040	5040	0
48	20240426	184200	175735270	5040	5040	5040	5040	0
49	20240426	184100	175735270	5040	5040	5040	5040	0
50	20240426	184000	175735270	5040	5040	5040	5040	0
51	20240426	183900	175735270	5040	5040	5040	5040	0
52	20240426	183800	175735270	5040	5040	5040	5040	0
53	20240426	183700	175735270	5040	5040	5040	5040	0
54	20240426	183600	175735270	5040	5040	5040	5040	0
55	20240426	183500	175735270	5040	5040	5040	5040	0
56	20240426	183400	175735270	5040	5040	5040	5040	0
57	20240426	183300	175735270	5040	5040	5040	5040	0
58	20240426	183200	175735270	5040	5040	5040	5040	0
59	20240426	183100	175735270	5040	5040	5040	5040	0
60	20240426	183000	175735270	5040	5040	5040	5040	0
61	20240426	182900	175735270	5040	5040	5040	5040	0
62	20240426	182800	175735270	5040	5040	5040	5040	1517
63	20240426	182700	175735270	5040	5040	5040	5040	0
64	20240426	182600	175735270	5040	5040	5040	5040	0
65	20240426	182500	175735270	5040	5040	5040	5040	0
66	20240426	182400	175735270	5040	5040	5040	5040	0
67	20240426	182300	175735270	5040	5040	5040	5040	0
68	20240426	182200	175735270	5040	5040	5040	5040	0
69	20240426	182100	175735270	5040	5040	5040	5040	0
70	20240426	182000	175735270	5040	5040	5040	5040	0
71	20240426	181900	175735270	5040	5040	5040	5040	0
72	20240426	181800	175735270	5040	5040	5040	5040	0
73	20240426	181700	175735270	5040	5040	5040	5040	0
74	20240426	181600	175735270	5040	5040	5040	5040	0
75	20240426	181500	175735270	5040	5040	5040	5040	0
76	20240426	181400	175735270	5040	5040	5040	5040	0
77	20240426	181300	175735270	5040	5040	5040	5040	0
78	20240426	181200	175735270	5040	5040	5040	5040	0
79	20240426	181100	175735270	5040	5040	5040	5040	0
80	20240426	181000	175735270	5040	5040	5040	5040	0
81	20240426	180900	175735270	5040	5040	5040	5040	0
82	20240426	180800	175735270	5040	5040	5040	5040	0
83	20240426	180700	175735270	5040	5040	5040	5040	0
84	20240426	180600	175735270	5040	5040	5040	5040	0
85	20240426	180500	175735270	5040	5040	5040	5040	0
86	20240426	180400	175735270	5040	5040	5040	5040	0
87	20240426	180300	175735270	5040	5040	5040	5040	0
88	20240426	180200	175735270	5040	5040	5040	5040	0
89	20240426	180100	175735270	5040	5040	5040	5040	0
90	20240426	180000	175735270	5040	5040	5040	5040	0
91	20240426	175900	175735270	5040	5040	5040	5040	0
92	20240426	175800	175735270	5040	5040	5040	5040	1517
93	20240426	175700	175735270	5040	5040	5040	5040	0
94	20240426	175600	175735270	5040	5040	5040	5040	0
95	20240426	175500	175735270	5040	5040	5040	5040	0
96	20240426	175400	175735270	5040	5040	5040	5040	0
97	20240426	175300	175735270	5040	5040	5040	5040	0
98	20240426	175200	175735270	5040	5040	5040	5040	0
99	20240426	175100	175735270	5040	5040	5040	5040	0
100	20240426	175000	175735270	5040	5040	5040	5040	0
101	20240426	174900	175735270	5040	5040	5040	5040	0
102	20240426	174800	175735270	5040	5040	5040	5040	0
103	20240426	174700	175735270	5040	5040	5040	5040	0
104	20240426	174600	175735270	5040	5040	5040	5040	0
105	20240426	174500	175735270	5040	5040	5040	5040	0
106	20240426	174400	175735270	5040	5040	5040	5040	0
107	20240426	174300	175735270	5040	5040	5040	5040	0
108	20240426	174200	175735270	5040	5040	5040	5040	0
109	20240426	174100	175735270	5040	5040	5040	5040	0
110	20240426	174000	175735270	5040	5040	5040	5040	0
111	20240426	173900	175735270	5040	5040	5040	5040	0
112	20240426	173800	175735270	5040	5040	5040	5040	0
113	20240426	173700	175735270	5040	5040	5040	5040	0
114	20240426	173600	175735270	5040	5040	5040	5040	0
115	20240426	173500	175735270	5040	5040	5040	5040	0
116	20240426	173400	175735270	5040	5040	5040	5040	0
117	20240426	173300	175735270	5040	5040	5040	5040	0
118	20240426	173200	175735270	5040	5040	5040	5040	0
119	20240426	173100	175735270	5040	5040	5040	5040	0
120	20240426	173000	175735270	5040	5040	5040	5040	0
121	20240426	172900	175735270	5040	5040	5040	5040	0
122	20240426	172800	175735270	5040	5040	5040	5040	1517
123	20240426	172700	175735270	5040	5040	5040	5040	0
124	20240426	172600	175735270	5040	5040	5040	5040	0
125	20240426	172500	175735270	5040	5040	5040	5040	0
126	20240426	172400	175735270	5040	5040	5040	5040	0
127	20240426	172300	175735270	5040	5040	5040	5040	0
128	20240426	172200	175735270	5040	5040	5040	5040	0
129	20240426	172100	175735270	5040	5040	5040	5040	0
130	20240426	172000	175735270	5040	5040	5040	5040	0
131	20240426	171900	175735270	5040	5040	5040	5040	0
132	20240426	171800	175735270	5040	5040	5040	5040	0
133	20240426	171700	175735270	5040	5040	5040	5040	0
134	20240426	171600	175735270	5040	5040	5040	5040	0
135	20240426	171500	175735270	5040	5040	5040	5040	0
136	20240426	171400	175735270	5040	5040	5040	5040	0
137	20240426	171300	175735270	5040	5040	5040	5040	0
138	20240426	171200	175735270	5040	5040	5040	5040	0
139	20240426	171100	175735270	5040	5040	5040	5040	0
140	20240426	171000	175735270	5040	5040	5040	5040	0
141	20240426	170900	175735270	5040	5040	5040	5040	0
142	20240426	170800	175735270	5040	5040	5040	5040	0
143	20240426	170700	175735270	5040	5040	5040	5040	0
144	20240426	170600	175735270	5040	5040	5040	5040	0
145	20240426	170500	175735270	5040	5040	5040	5040	0
146	20240426	170400	175735270	5040	5040	5040	5040	0
147	20240426	170300	175735270	5040	5040	5040	5040	0
148	20240426	170200	175735270	5040	5040	5040	5040	0
149	20240426	170100	175735270	5040	5040	5040	5040	0
150	20240426	170000	175735270	5040	5040	5040	5040	0
151	20240426	165900	175735270	5040	5040	5040	5040	0
152	20240426	165800	175735270	5040	5040	5040	5040	1517
153	20240426	165700	175735270	5040	5040	5040	5040	0
154	20240426	165600	175735270	5040	5040	5040	5040	0
155	20240426	165500	175735270	5040	5040	5040	5040	0
156	20240426	165400	175735270	5040	5040	5040	5040	0
157	20240426	165300	175735270	5040	5040	5040	5040	0
158	20240426	165200	175735270	5040	5040	5040	5040	0
159	20240426	165100	175735270	5040	5040	5040	5040	0
160	20240426	165000	175735270	5040	5040	5040	5040	0
161	20240426	164900	175735270	5040	5040	5040	5040	0
162	20240426	164800	175735270	5040	5040	5040	5040	0
163	20240426	164700	175735270	5040	5040	5040	5040	0
164	20240426	164600	175735270	5040	5040	5040	5040	0
165	20240426	164500	175735270	5040	5040	5040	5040	0
166	20240426	164400	175735270	5040	5040	5040	5040	0
167	20240426	164300	175735270	5040	5040	5040	5040	0
168	20240426	164200	175735270	5040	5040	5040	5040	0
169	20240426	164100	175735270	5040	5040	5040	5040	0
170	20240426	164000	175735270	5040	5040	5040	5040	0
171	20240426	163900	175735270	5040	5040	5040	5040	0
172	20240426	163800	175735270	5040	5040	5040	5040	0
173	20240426	163700	175735270	5040	5040	5040	5040	0
174	20240426	163600	175735270	5040	5040	5040	5040	0
175	20240426	163500	175735270	5040	5040	5040	5040	0
176	20240426	163400	175735270	5040	5040	5040	5040	0
177	20240426	163300	175735270	5040	5040	5040	5040	0
178	20240426	163200	175735270	5040	5040	5040	5040	0
179	20240426	163100	175735270	5040	5040	5040	5040	0
180	20240426	163000	175735270	5040	5040	5040	5040	0
181	20240426	162900	175735270	5040	5040	5040	5040	0
182	20240426	162800	175735270	5040	5040	5040	5040	1517
183	20240426	162700	175735270	5040	5040	5040	5040	0
184	20240426	162600	175735270	5040	5040	5040	5040	0
185	20240426	162500	175735270	5040	5040	5040	5040	0
186	20240426	162400	175735270	5040	5040	5040	5040	0
187	20240426	162300	175735270	5040	5040	5040	5040	0
188	20240426	162200	175735270	5040	5040	5040	5040	0
189	20240426	162100	175735270	5040	5040	5040	5040	0
190	20240426	162000	175735270	5040	5040	5040	5040	0
191	20240426	161900	175735270	5040	5040	5040	5040	0
192	20240426	161800	175735270	5040	5040	5040	5040	0
193	20240426	161700	175735270	5040	5040	5040	5040	0
194	20240426	161600	175735270	5040	5040	5040	5040	0
195	20240426	161500	175735270	5040	5040	5040	5040	0
196	20240426	161400	175735270	5040	5040	5040	5040	0
197	20240426	161300	175735270	5040	5040	5040	5040	0
198	20240426	161200	175735270	5040	5040	5040	5040	0
199	20240426	161100	175735270	5040	5040	5040	5040	0
200	20240426	161000	175735270	5040	5040	5040	5040	0
201	20240426	160900	175735270	5040	5040	5040	5040	0
202	20240426	160800	175735270	5040	5040	5040	5040	0
203	20240426	160700	175735270	5040	5040	5040	5040	0
204	20240426	160600	175735270	5040	5040	5040	5040	0
205	20240426	160500	175735270	5040	5040	5040	5040	0
206	20240426	160400	175735270	5040	5040	5040	5040	0
207	20240426	160300	175735270	5040	5040	5040	5040	0
208	20240426	160200	175735270	5040	5040	5040	5040	0
209	20240426	160100	175735270	5040	5040	5040	5040	0
210	20240426	160000	175735270	5040	5040	5040	5040	0
211	20240426	155900	175735270	5040	5040	5040	5040	0
212	20240426	155800	175735270	5040	5040	5040	5040	1517
213	20240426	155700	175735270	5040	5040	5040	5040	0
214	20240426	155600	175735270	5040	5040	5040	5040	0
215	20240426	155500	175735270	5040	5040	5040	5040	0
216	20240426	155400	175735270	5040	5040	5040	5040	0
217	20240426	155300	175735270	5040	5040	5040	5040	0
218	20240426	155200	175735270	5040	5040	5040	5040	0
219	20240426	155100	175735270	5040	5040	5040	5040	0
220	20240426	155000	175735270	5040	5040	5040	5040	0
221	20240426	154900	175735270	5040	5040	5040	5040	0
222	20240426	154800	175735270	5040	5040	5040	5040	0
223	20240426	154700	175735270	5040	5040	5040	5040	0
224	20240426	154600	175735270	5040	5040	5040	5040	0
225	20240426	154500	175735270	5040	5040	5040	5040	0
226	20240426	154400	175735270	5040	5040	5040	5040	0
227	20240426	154300	175735270	5040	5040	5040	5040	0
228	20240426	154200	175735270	5040	5040	5040	5040	0
229	20240426	154100	175735270	5040	5040	5040	5040	0
230	20240426	154000	175735270	5040	5040	5040	5040	0
231	20240426	153900	175735270	5040	5040	5040	5040	0
232	20240426	153800	175735270	5040	5040	5040	5040	0
233	20240426	153700	175735270	5040	5040	5040	5040	0
234	20240426	153600	175735270	5040	5040	5040	5040	0
235	20240426	153500	175735270	5040	5040	5040	5040	0
236	20240426	153400	175735270	5040	5040	5040	5040	0
237	20240426	153300	175735270	5040	5040	5040	5040	0
238	20240426	153200	175735270	5040	5040	5040	5040	0
239	20240426	153100	175735270	5040	5040	5040	5040	0
240	20240426	153000	175735270	5040	5040	5040	5040	1517
241	20240426	152900	168089590	5040	5040	5040	5040	0
242	20240426	152800	168089590	5040	5040	5040	5040	0
243	20240426	152700	168089590	5040	5040	5040	5040	0
244	20240426	152600	168089590	5040	5040	5040	5040	0
245	20240426	152500	168089590	5040	5040	5040	5040	0
246	20240426	152400	168089590	5040	5040	5040	5040	0
247	20240426	152300	168089590	5040	5040	5040	5040	0
248	20240426	152200	168089590	5040	5040	5040	5040	0
249	20240426	152100	168089590	5040	5040	5040	5040	0
250	20240426	152000	168089590	5040	5040	5040	5040	0
251	20240426	151900	168089590	5040	5060	5060	5040	58
252	20240426	151800	167796950	5090	5090	5090	5090	0
253	20240426	151700	167796950	5090	5080	5090	5080	20
254	20240426	151600	167695160	5090	5090	5090	5090	0
255	20240426	151500	167695160	5090	5090	5090	5090	100
256	20240426	151400	167186160	5090	5090	5090	5090	0
257	20240426	151300	167186160	5090	5090	5090	5090	20
258	20240426	151200	167084360	5090	5090	5090	5090	0
259	20240426	151100	167084360	5090	5090	5090	5090	5
260	20240426	151000	167058910	5090	5090	5090	5090	6
261	20240426	150900	167028370	5090	5040	5090	5040	187
262	20240426	150800	166085790	5090	5090	5090	5090	0
263	20240426	150700	166085790	5090	5090	5090	5090	0
264	20240426	150600	166085790	5090	5090	5090	5040	498
265	20240426	150500	163555420	5100	5060	5100	5040	935
266	20240426	150400	158811730	5090	5070	5090	5070	11
267	20240426	150300	158755940	5090	5090	5090	5090	1
268	20240426	150200	158750850	5090	5090	5090	5090	0
269	20240426	150100	158750850	5090	5090	5090	5090	0
270	20240426	150000	158750850	5090	5080	5090	5070	12
271	20240426	145900	158689980	5090	5060	5090	5060	204
272	20240426	145800	157657710	5060	5060	5060	5060	1
273	20240426	145700	157652650	5060	5060	5060	5060	0
274	20240426	145600	157652650	5060	5050	5060	5050	297
275	20240426	145500	156152200	5050	5050	5050	5050	89
276	20240426	145400	155702750	5050	5050	5050	5050	0
277	20240426	145300	155702750	5050	5050	5050	5050	0
278	20240426	145200	155702750	5050	5050	5050	5050	0
279	20240426	145100	155702750	5050	5050	5050	5050	16
280	20240426	145000	155621950	5050	5050	5050	5050	0
281	20240426	144900	155621950	5050	5050	5050	5050	16
282	20240426	144800	155541150	5050	5050	5050	5050	1
283	20240426	144700	155536100	5030	5030	5030	5030	0
284	20240426	144600	155536100	5030	5030	5030	5030	10
285	20240426	144500	155485800	5040	5030	5040	5000	2506
286	20240426	144400	142934800	5030	5030	5030	5030	0
287	20240426	144300	142934800	5030	5030	5030	5030	0
288	20240426	144200	142934800	5030	5030	5030	5030	0
289	20240426	144100	142934800	5030	5050	5050	5030	391
290	20240426	144000	140967670	5050	5050	5050	5050	39
291	20240426	143900	140770720	5050	5050	5050	5050	0
292	20240426	143800	140770720	5050	5050	5050	5050	0
293	20240426	143700	140770720	5050	5050	5050	5050	0
294	20240426	143600	140770720	5050	5050	5050	5050	3
295	20240426	143500	140755570	5050	5050	5050	5050	102
296	20240426	143400	140240470	5060	5060	5060	5060	0
297	20240426	143300	140240470	5060	5060	5060	5060	0
298	20240426	143200	140240470	5060	5060	5060	5060	0
299	20240426	143100	140240470	5060	5050	5060	5050	10
300	20240426	143000	140189940	5010	5040	5040	5010	1750
301	20240426	142900	131398640	5050	5060	5060	5050	65
302	20240426	142800	131070370	5060	5060	5060	5060	0
303	20240426	142700	131070370	5060	5060	5060	5060	0
304	20240426	142600	131070370	5060	5060	5060	5060	200
305	20240426	142500	130058370	5070	5070	5070	5070	402
306	20240426	142400	128020230	5070	5070	5070	5070	0
307	20240426	142300	128020230	5070	5060	5070	5060	204
308	20240426	142200	126987950	5060	5060	5060	5060	0
309	20240426	142100	126987950	5060	5060	5060	5060	10
310	20240426	142000	126937350	5030	5030	5030	5030	3
311	20240426	141900	126922260	5050	5060	5060	5050	22
312	20240426	141800	126811120	5070	5070	5070	5070	0
313	20240426	141700	126811120	5070	5070	5070	5070	0
314	20240426	141600	126811120	5070	5070	5070	5070	0
315	20240426	141500	126811120	5070	5070	5070	5070	0
316	20240426	141400	126811120	5070	5070	5070	5070	0
317	20240426	141300	126811120	5070	5070	5070	5070	0
318	20240426	141200	126811120	5070	5070	5070	5070	0
319	20240426	141100	126811120	5070	5070	5070	5070	3
320	20240426	141000	126795910	5070	5070	5070	5070	0
321	20240426	140900	126795910	5070	5070	5070	5070	3
322	20240426	140800	126780700	5070	5070	5070	5070	0
323	20240426	140700	126780700	5070	5030	5070	5030	993
324	20240426	140600	121785270	5070	5040	5070	5040	978
325	20240426	140500	116855910	5070	5070	5070	5070	295
326	20240426	140400	115360260	5070	5070	5070	5070	10
327	20240426	140300	115309560	5050	5060	5060	5050	700
328	20240426	140200	111774550	5070	5070	5070	5070	2
329	20240426	140100	111764410	5070	5070	5070	5070	4
330	20240426	140000	111744130	5060	5060	5060	5060	389
331	20240426	135900	109775790	5070	5070	5070	5070	310
332	20240426	135800	108204090	5100	5100	5100	5100	0
333	20240426	135700	108204090	5100	5100	5100	5100	0
334	20240426	135600	108204090	5100	5100	5100	5100	0
335	20240426	135500	108204090	5100	5100	5100	5100	0
336	20240426	135400	108204090	5100	5100	5100	5100	1
337	20240426	135300	108198990	5100	5100	5100	5100	0
338	20240426	135200	108198990	5100	5100	5100	5100	0
339	20240426	135100	108198990	5100	5100	5100	5100	0
340	20240426	135000	108198990	5100	5100	5100	5100	0
341	20240426	134900	108198990	5100	5100	5100	5100	0
342	20240426	134800	108198990	5100	5100	5100	5100	0
343	20240426	134700	108198990	5100	5100	5100	5100	0
344	20240426	134600	108198990	5100	5100	5100	5100	0
345	20240426	134500	108198990	5100	5100	5100	5100	0
346	20240426	134400	108198990	5100	5100	5100	5100	0
347	20240426	134300	108198990	5100	5100	5100	5100	10
348	20240426	134200	108147990	5060	5060	5060	5060	0
349	20240426	134100	108147990	5060	5060	5060	5060	22
350	20240426	134000	108036670	5100	5080	5100	5080	22
351	20240426	133900	107924770	5070	5070	5070	5070	155
352	20240426	133800	107138920	5070	5070	5070	5070	1010
353	20240426	133700	102018220	5070	5070	5070	5070	845
354	20240426	133600	97734070	5080	5080	5080	5080	0
355	20240426	133500	97734070	5080	5080	5080	5080	0
356	20240426	133400	97734070	5080	5080	5080	5080	10
357	20240426	133300	97683270	5080	5080	5080	5080	0
358	20240426	133200	97683270	5080	5080	5080	5080	0
359	20240426	133100	97683270	5080	5080	5080	5080	0
360	20240426	133000	97683270	5080	5100	5100	5080	1899
361	20240426	132900	88031800	5110	5110	5110	5110	0
362	20240426	132800	88031800	5110	5110	5110	5110	0
363	20240426	132700	88031800	5110	5110	5110	5110	300
364	20240426	132600	86498800	5090	5090	5090	5090	0
365	20240426	132500	86498800	5090	5090	5090	5090	0
366	20240426	132400	86498800	5090	5090	5090	5090	70
367	20240426	132300	86142500	5090	5090	5090	5090	22
368	20240426	132200	86030520	5110	5110	5110	5110	41
369	20240426	132100	85821010	5110	5110	5110	5110	181
370	20240426	132000	84896100	5110	5110	5110	5110	0
371	20240426	131900	84896100	5110	5110	5110	5110	0
372	20240426	131800	84896100	5110	5110	5110	5110	0
373	20240426	131700	84896100	5110	5110	5110	5110	0
374	20240426	131600	84896100	5110	5110	5110	5110	100
375	20240426	131500	84385100	5110	5110	5110	5110	7
376	20240426	131400	84349330	5110	5110	5110	5110	0
377	20240426	131300	84349330	5110	5110	5110	5110	100
378	20240426	131200	83838330	5110	5110	5110	5110	0
379	20240426	131100	83838330	5110	5110	5110	5110	30
380	20240426	131000	83685030	5110	5110	5110	5110	0
381	20240426	130900	83685030	5110	5110	5110	5110	0
382	20240426	130800	83685030	5110	5110	5110	5110	0
383	20240426	130700	83685030	5110	5110	5110	5110	200
384	20240426	130600	82663030	5110	5110	5110	5110	0
385	20240426	130500	82663030	5110	5110	5110	5110	1
386	20240426	130400	82657920	5100	5100	5100	5100	0
387	20240426	130300	82657920	5100	5100	5100	5100	120
388	20240426	130200	82045920	5110	5110	5110	5110	0
389	20240426	130100	82045920	5110	5110	5110	5110	0
390	20240426	130000	82045920	5110	5110	5110	5110	91
391	20240426	125900	81580910	5110	5110	5110	5110	0
392	20240426	125800	81580910	5110	5090	5110	5090	310
393	20240426	125700	80002990	5090	5090	5090	5090	258
394	20240426	125600	78689770	5090	5090	5090	5090	0
395	20240426	125500	78689770	5090	5090	5090	5090	0
396	20240426	125400	78689770	5090	5090	5090	5090	0
397	20240426	125300	78689770	5090	5090	5090	5090	0
398	20240426	125200	78689770	5090	5090	5090	5090	0
399	20240426	125100	78689770	5090	5090	5090	5090	0
400	20240426	125000	78689770	5090	5090	5090	5090	19
401	20240426	124900	78593060	5120	5120	5120	5120	0
402	20240426	124800	78593060	5120	5120	5120	5120	1
403	20240426	124700	78587940	5090	5090	5090	5090	3
404	20240426	124600	78572670	5090	5090	5090	5090	0
405	20240426	124500	78572670	5090	5090	5090	5090	0
406	20240426	124400	78572670	5090	5090	5090	5090	0
407	20240426	124300	78572670	5090	5090	5090	5090	0
408	20240426	124200	78572670	5090	5090	5090	5090	0
409	20240426	124100	78572670	5090	5090	5090	5090	0
410	20240426	124000	78572670	5090	5100	5100	5090	195
411	20240426	123900	77579920	5120	5120	5120	5120	0
412	20240426	123800	77579920	5120	5120	5120	5120	0
413	20240426	123700	77579920	5120	5120	5120	5120	0
414	20240426	123600	77579920	5120	5120	5120	5120	0
415	20240426	123500	77579920	5120	5120	5120	5120	0
416	20240426	123400	77579920	5120	5120	5120	5120	50
417	20240426	123300	77323920	5120	5120	5120	5120	0
418	20240426	123200	77323920	5120	5120	5120	5120	0
419	20240426	123100	77323920	5120	5100	5120	5100	128
420	20240426	123000	76668720	5100	5090	5100	5090	251
421	20240426	122900	75391120	5090	5090	5090	5090	0
422	20240426	122800	75391120	5090	5090	5090	5090	0
423	20240426	122700	75391120	5090	5090	5090	5090	0
424	20240426	122600	75391120	5090	5090	5090	5090	35
425	20240426	122500	75212970	5090	5090	5090	5090	0
426	20240426	122400	75212970	5090	5090	5090	5090	0
427	20240426	122300	75212970	5090	5110	5110	5090	2704
428	20240426	122200	61434380	5130	5130	5130	5130	0
429	20240426	122100	61434380	5130	5130	5130	5130	0
430	20240426	122000	61434380	5130	5130	5130	5130	0
431	20240426	121900	61434380	5130	5130	5130	5130	0
432	20240426	121800	61434380	5130	5130	5130	5130	0
433	20240426	121700	61434380	5130	5130	5130	5130	0
434	20240426	121600	61434380	5130	5130	5130	5130	3
435	20240426	121500	61418990	5130	5130	5130	5130	0
436	20240426	121400	61418990	5130	5130	5130	5130	0
437	20240426	121300	61418990	5130	5130	5130	5130	0
438	20240426	121200	61418990	5130	5130	5130	5130	0
439	20240426	121100	61418990	5130	5130	5130	5130	0
440	20240426	121000	61418990	5130	5130	5130	5130	5
441	20240426	120900	61393340	5110	5110	5110	5110	0
442	20240426	120800	61393340	5110	5110	5110	5110	0
443	20240426	120700	61393340	5110	5110	5110	5110	0
444	20240426	120600	61393340	5110	5110	5110	5110	1
445	20240426	120500	61388230	5120	5120	5120	5120	0
446	20240426	120400	61388230	5120	5120	5120	5120	0
447	20240426	120300	61388230	5120	5120	5120	5120	6
448	20240426	120200	61357510	5130	5130	5130	5130	0
449	20240426	120100	61357510	5130	5130	5130	5130	0
450	20240426	120000	61357510	5130	5120	5130	5120	92
451	20240426	115900	60885650	5130	5130	5130	5130	0
452	20240426	115800	60885650	5130	5130	5130	5130	0
453	20240426	115700	60885650	5130	5130	5130	5130	0
454	20240426	115600	60885650	5130	5130	5130	5130	30
455	20240426	115500	60731750	5130	5130	5130	5130	0
456	20240426	115400	60731750	5130	5130	5130	5130	0
457	20240426	115300	60731750	5130	5130	5130	5130	10
458	20240426	115200	60680450	5130	5130	5130	5130	0
459	20240426	115100	60680450	5130	5130	5130	5130	0
460	20240426	115000	60680450	5130	5130	5130	5130	0
461	20240426	114900	60680450	5130	5130	5130	5130	0
462	20240426	114800	60680450	5130	5130	5130	5130	6
463	20240426	114700	60649670	5130	5130	5130	5130	1
464	20240426	114600	60644540	5110	5110	5110	5110	0
465	20240426	114500	60644540	5110	5110	5110	5110	1101
466	20240426	114400	55018430	5120	5120	5120	5120	10
467	20240426	114300	54967230	5120	5120	5120	5120	0
468	20240426	114200	54967230	5120	5120	5120	5120	0
469	20240426	114100	54967230	5120	5130	5130	5120	660
470	20240426	114000	51587850	5140	5140	5140	5140	100
471	20240426	113900	51073850	5140	5140	5140	5140	0
472	20240426	113800	51073850	5140	5140	5140	5140	0
473	20240426	113700	51073850	5140	5140	5140	5140	1
474	20240426	113600	51068710	5130	5130	5130	5130	44
475	20240426	113500	50842990	5130	5130	5150	5120	446
476	20240426	113400	48557910	5130	5130	5130	5130	0
477	20240426	113300	48557910	5130	5130	5130	5130	210
478	20240426	113200	47480610	5150	5150	5150	5150	0
479	20240426	113100	47480610	5150	5150	5150	5150	0
480	20240426	113000	47480610	5150	5150	5150	5150	92
481	20240426	112900	47006810	5150	5150	5150	5150	5
482	20240426	112800	46981060	5150	5150	5150	5150	0
483	20240426	112700	46981060	5150	5150	5150	5150	1
484	20240426	112600	46975910	5150	5150	5150	5150	0
485	20240426	112500	46975910	5150	5150	5150	5150	0
486	20240426	112400	46975910	5150	5150	5150	5150	0
487	20240426	112300	46975910	5150	5150	5150	5150	0
488	20240426	112200	46975910	5150	5150	5150	5150	15
489	20240426	112100	46898660	5130	5130	5130	5130	0
490	20240426	112000	46898660	5130	5130	5130	5130	111
491	20240426	111900	46329230	5130	5130	5130	5130	0
492	20240426	111800	46329230	5130	5130	5130	5130	1
493	20240426	111700	46324100	5130	5130	5130	5130	0
494	20240426	111600	46324100	5130	5130	5130	5130	0
495	20240426	111500	46324100	5130	5130	5130	5130	0
496	20240426	111400	46324100	5130	5130	5130	5130	10
497	20240426	111300	46272800	5120	5120	5120	5120	0
498	20240426	111200	46272800	5120	5120	5120	5120	0
499	20240426	111100	46272800	5120	5120	5120	5120	100
500	20240426	111000	45760800	5120	5130	5130	5120	1216
501	20240426	110900	39526910	5130	5130	5130	5130	0
502	20240426	110800	39526910	5130	5130	5130	5130	0
503	20240426	110700	39526910	5130	5130	5130	5130	0
504	20240426	110600	39526910	5130	5130	5130	5130	0
505	20240426	110500	39526910	5130	5130	5130	5130	195
506	20240426	110400	38526560	5140	5140	5140	5140	0
507	20240426	110300	38526560	5140	5140	5140	5140	0
508	20240426	110200	38526560	5140	5140	5140	5140	0
509	20240426	110100	38526560	5140	5140	5140	5140	0
510	20240426	110000	38526560	5140	5140	5140	5140	0
511	20240426	105900	38526560	5140	5140	5140	5140	0
512	20240426	105800	38526560	5140	5140	5140	5140	70
513	20240426	105700	38166760	5150	5150	5150	5150	0
514	20240426	105600	38166760	5150	5150	5150	5150	4
515	20240426	105500	38146160	5150	5150	5150	5150	0
516	20240426	105400	38146160	5150	5150	5150	5150	0
517	20240426	105300	38146160	5150	5150	5150	5150	0
518	20240426	105200	38146160	5150	5150	5150	5150	0
519	20240426	105100	38146160	5150	5150	5150	5150	0
520	20240426	105000	38146160	5150	5150	5150	5150	0
521	20240426	104900	38146160	5150	5150	5150	5150	51
522	20240426	104800	37883510	5120	5120	5120	5120	0
523	20240426	104700	37883510	5120	5120	5120	5120	36
524	20240426	104600	37699190	5130	5130	5130	5130	233
525	20240426	104500	36503900	5130	5140	5140	5130	1098
526	20240426	104400	30862870	5150	5150	5150	5150	0
527	20240426	104300	30862870	5150	5150	5150	5150	943
528	20240426	104200	26006420	5150	5150	5150	5150	1
529	20240426	104100	26001270	5150	5150	5150	5150	0
530	20240426	104000	26001270	5150	5150	5150	5150	0
531	20240426	103900	26001270	5150	5150	5150	5150	0
532	20240426	103800	26001270	5150	5150	5150	5150	0
533	20240426	103700	26001270	5150	5150	5150	5150	28
534	20240426	103600	25857070	5160	5160	5160	5160	311
535	20240426	103500	24252310	5160	5160	5160	5160	12
536	20240426	103400	24190390	5160	5160	5160	5160	0
537	20240426	103300	24190390	5160	5160	5160	5160	16
538	20240426	103200	24107830	5160	5160	5160	5160	431
539	20240426	103100	21883870	5170	5170	5170	5170	200
540	20240426	103000	20849870	5170	5170	5170	5170	0
541	20240426	102900	20849870	5170	5170	5170	5170	0
542	20240426	102800	20849870	5170	5170	5170	5170	118
543	20240426	102700	20239810	5190	5190	5190	5190	0
544	20240426	102600	20239810	5190	5190	5190	5190	0
545	20240426	102500	20239810	5190	5190	5190	5190	1
546	20240426	102400	20234620	5190	5190	5190	5190	0
547	20240426	102300	20234620	5190	5190	5190	5190	0
548	20240426	102200	20234620	5190	5190	5190	5190	0
549	20240426	102100	20234620	5190	5190	5190	5190	0
550	20240426	102000	20234620	5190	5190	5190	5190	0
551	20240426	101900	20234620	5190	5190	5190	5190	0
552	20240426	101800	20234620	5190	5190	5190	5190	0
553	20240426	101700	20234620	5190	5190	5190	5190	0
554	20240426	101600	20234620	5190	5190	5190	5190	0
555	20240426	101500	20234620	5190	5180	5190	5180	27
556	20240426	101400	20094740	5190	5190	5190	5190	0
557	20240426	101300	20094740	5190	5190	5190	5190	0
558	20240426	101200	20094740	5190	5190	5190	5190	0
559	20240426	101100	20094740	5190	5190	5190	5190	0
560	20240426	101000	20094740	5190	5190	5190	5190	0
561	20240426	100900	20094740	5190	5190	5190	5190	125
562	20240426	100800	19445990	5190	5190	5190	5190	0
563	20240426	100700	19445990	5190	5190	5190	5190	0
564	20240426	100600	19445990	5190	5190	5190	5190	0
565	20240426	100500	19445990	5190	5190	5190	5190	2
566	20240426	100400	19435610	5190	5190	5190	5190	7
567	20240426	100300	19399280	5190	5190	5190	5190	1
568	20240426	100200	19394090	5190	5190	5190	5190	20
569	20240426	100100	19290290	5190	5190	5190	5190	1
570	20240426	100000	19285100	5190	5190	5190	5190	10
571	20240426	095900	19233200	5190	5190	5190	5190	0
572	20240426	095800	19233200	5190	5190	5190	5190	1
573	20240426	095700	19228010	5190	5180	5190	5160	603
574	20240426	095600	16104470	5180	5180	5180	5180	4
575	20240426	095500	16083750	5160	5160	5160	5160	0
576	20240426	095400	16083750	5160	5160	5160	5160	180
577	20240426	095300	15154950	5180	5180	5180	5180	283
578	20240426	095200	13689010	5160	5160	5160	5160	785
579	20240426	095100	9638410	5190	5190	5190	5190	0
580	20240426	095000	9638410	5190	5190	5190	5190	0
581	20240426	094900	9638410	5190	5190	5190	5190	1
582	20240426	094800	9633220	5190	5190	5190	5190	0
583	20240426	094700	9633220	5190	5190	5190	5190	19
584	20240426	094600	9534610	5160	5160	5160	5160	65
585	20240426	094500	9199210	5190	5190	5190	5190	0
586	20240426	094400	9199210	5190	5190	5190	5190	0
587	20240426	094300	9199210	5190	5190	5190	5190	0
588	20240426	094200	9199210	5190	5190	5190	5190	2
589	20240426	094100	9188830	5190	5190	5190	5190	0
590	20240426	094000	9188830	5190	5190	5190	5190	0
591	20240426	093900	9188830	5190	5190	5190	5190	1
592	20240426	093800	9183640	5180	5180	5180	5180	0
593	20240426	093700	9183640	5180	5160	5180	5160	94
594	20240426	093600	8698580	5170	5190	5190	5170	6
595	20240426	093500	8667540	5190	5190	5190	5190	0
596	20240426	093400	8667540	5190	5190	5190	5190	0
597	20240426	093300	8667540	5190	5180	5190	5180	8
598	20240426	093200	8626050	5190	5190	5190	5190	0
599	20240426	093100	8626050	5190	5190	5190	5190	0
600	20240426	093000	8626050	5190	5190	5190	5190	0
601	20240426	092900	8626050	5190	5190	5190	5190	1
602	20240426	092800	8620860	5150	5150	5150	5150	0
603	20240426	092700	8620860	5150	5150	5150	5150	0
604	20240426	092600	8620860	5150	5150	5150	5150	0
605	20240426	092500	8620860	5150	5150	5150	5150	0
606	20240426	092400	8620860	5150	5150	5150	5150	1
607	20240426	092300	8615710	5150	5150	5150	5150	0
608	20240426	092200	8615710	5150	5150	5150	5150	370
609	20240426	092100	6710210	5150	5150	5150	5150	9
610	20240426	092000	6663860	5140	5140	5140	5140	0
611	20240426	091900	6663860	5140	5140	5140	5140	1
612	20240426	091800	6658720	5140	5150	5150	5140	238
613	20240426	091700	5433320	5150	5150	5150	5150	0
614	20240426	091600	5433320	5150	5150	5150	5150	0
615	20240426	091500	5433320	5150	5180	5180	5150	20
616	20240426	091400	5330050	5150	5160	5160	5150	324
617	20240426	091300	3658660	5170	5170	5170	5170	79
618	20240426	091200	3250230	5180	5180	5180	5180	0
619	20240426	091100	3250230	5180	5180	5180	5180	5
620	20240426	091000	3224330	5190	5190	5190	5190	38
621	20240426	090900	3027110	5190	5190	5190	5190	0
622	20240426	090800	3027110	5190	5190	5190	5190	0
623	20240426	090700	3027110	5190	5190	5190	5190	0
624	20240426	090600	3027110	5190	5190	5190	5190	0
625	20240426	090500	3027110	5190	5180	5190	5180	115
626	20240426	090400	2430520	5180	5180	5180	5180	62
627	20240426	090300	2109360	5170	5170	5170	5170	96
628	20240426	090200	1613040	5170	5170	5170	5170	0
629	20240426	090100	1613040	5170	5170	5170	5170	0
630	20240426	090000	1613040	5170	5170	5170	5170	312