KissMeData/122990/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	201700	1450379760	8870	8870	8870	8870	3788
3	20240426	201600	1450379760	8870	8870	8870	8870	0
4	20240426	201500	1450379760	8870	8870	8870	8870	0
5	20240426	201400	1450379760	8870	8870	8870	8870	0
6	20240426	201300	1450379760	8870	8870	8870	8870	0
7	20240426	201200	1450379760	8870	8870	8870	8870	0
8	20240426	201100	1450379760	8870	8870	8870	8870	0
9	20240426	201000	1450379760	8870	8870	8870	8870	0
10	20240426	200900	1450379760	8870	8870	8870	8870	0
11	20240426	200800	1450379760	8870	8870	8870	8870	0
12	20240426	200700	1450379760	8870	8870	8870	8870	0
13	20240426	200600	1450379760	8870	8870	8870	8870	0
14	20240426	200500	1450379760	8870	8870	8870	8870	0
15	20240426	200400	1450379760	8870	8870	8870	8870	0
16	20240426	200300	1450379760	8870	8870	8870	8870	0
17	20240426	200200	1450379760	8870	8870	8870	8870	0
18	20240426	200100	1450379760	8870	8870	8870	8870	0
19	20240426	200000	1450379760	8870	8870	8870	8870	0
20	20240426	195900	1450379760	8870	8870	8870	8870	0
21	20240426	195800	1450379760	8870	8870	8870	8870	0
22	20240426	195700	1450379760	8870	8870	8870	8870	0
23	20240426	195600	1450379760	8870	8870	8870	8870	0
24	20240426	195500	1450379760	8870	8870	8870	8870	0
25	20240426	195400	1450379760	8870	8870	8870	8870	0
26	20240426	195300	1450379760	8870	8870	8870	8870	0
27	20240426	195200	1450379760	8870	8870	8870	8870	0
28	20240426	195100	1450379760	8870	8870	8870	8870	0
29	20240426	195000	1450379760	8870	8870	8870	8870	0
30	20240426	194900	1450379760	8870	8870	8870	8870	0
31	20240426	194800	1450379760	8870	8870	8870	8870	0
32	20240426	194700	1450379760	8870	8870	8870	8870	3788
33	20240426	194600	1450379760	8870	8870	8870	8870	0
34	20240426	194500	1450379760	8870	8870	8870	8870	0
35	20240426	194400	1450379760	8870	8870	8870	8870	0
36	20240426	194300	1450379760	8870	8870	8870	8870	0
37	20240426	194200	1450379760	8870	8870	8870	8870	0
38	20240426	194100	1450379760	8870	8870	8870	8870	0
39	20240426	194000	1450379760	8870	8870	8870	8870	0
40	20240426	193900	1450379760	8870	8870	8870	8870	0
41	20240426	193800	1450379760	8870	8870	8870	8870	0
42	20240426	193700	1450379760	8870	8870	8870	8870	0
43	20240426	193600	1450379760	8870	8870	8870	8870	0
44	20240426	193500	1450379760	8870	8870	8870	8870	0
45	20240426	193400	1450379760	8870	8870	8870	8870	0
46	20240426	193300	1450379760	8870	8870	8870	8870	0
47	20240426	193200	1450379760	8870	8870	8870	8870	0
48	20240426	193100	1450379760	8870	8870	8870	8870	0
49	20240426	193000	1450379760	8870	8870	8870	8870	0
50	20240426	192900	1450379760	8870	8870	8870	8870	0
51	20240426	192800	1450379760	8870	8870	8870	8870	0
52	20240426	192700	1450379760	8870	8870	8870	8870	0
53	20240426	192600	1450379760	8870	8870	8870	8870	0
54	20240426	192500	1450379760	8870	8870	8870	8870	0
55	20240426	192400	1450379760	8870	8870	8870	8870	0
56	20240426	192300	1450379760	8870	8870	8870	8870	0
57	20240426	192200	1450379760	8870	8870	8870	8870	0
58	20240426	192100	1450379760	8870	8870	8870	8870	0
59	20240426	192000	1450379760	8870	8870	8870	8870	0
60	20240426	191900	1450379760	8870	8870	8870	8870	0
61	20240426	191800	1450379760	8870	8870	8870	8870	0
62	20240426	191700	1450379760	8870	8870	8870	8870	3788
63	20240426	191600	1450379760	8870	8870	8870	8870	0
64	20240426	191500	1450379760	8870	8870	8870	8870	0
65	20240426	191400	1450379760	8870	8870	8870	8870	0
66	20240426	191300	1450379760	8870	8870	8870	8870	0
67	20240426	191200	1450379760	8870	8870	8870	8870	0
68	20240426	191100	1450379760	8870	8870	8870	8870	0
69	20240426	191000	1450379760	8870	8870	8870	8870	0
70	20240426	190900	1450379760	8870	8870	8870	8870	0
71	20240426	190800	1450379760	8870	8870	8870	8870	0
72	20240426	190700	1450379760	8870	8870	8870	8870	0
73	20240426	190600	1450379760	8870	8870	8870	8870	0
74	20240426	190500	1450379760	8870	8870	8870	8870	0
75	20240426	190400	1450379760	8870	8870	8870	8870	0
76	20240426	190300	1450379760	8870	8870	8870	8870	0
77	20240426	190200	1450379760	8870	8870	8870	8870	0
78	20240426	190100	1450379760	8870	8870	8870	8870	0
79	20240426	190000	1450379760	8870	8870	8870	8870	0
80	20240426	185900	1450379760	8870	8870	8870	8870	0
81	20240426	185800	1450379760	8870	8870	8870	8870	0
82	20240426	185700	1450379760	8870	8870	8870	8870	0
83	20240426	185600	1450379760	8870	8870	8870	8870	0
84	20240426	185500	1450379760	8870	8870	8870	8870	0
85	20240426	185400	1450379760	8870	8870	8870	8870	0
86	20240426	185300	1450379760	8870	8870	8870	8870	0
87	20240426	185200	1450379760	8870	8870	8870	8870	0
88	20240426	185100	1450379760	8870	8870	8870	8870	0
89	20240426	185000	1450379760	8870	8870	8870	8870	0
90	20240426	184900	1450379760	8870	8870	8870	8870	0
91	20240426	184800	1450379760	8870	8870	8870	8870	0
92	20240426	184700	1450379760	8870	8870	8870	8870	3788
93	20240426	184600	1450379760	8870	8870	8870	8870	0
94	20240426	184500	1450379760	8870	8870	8870	8870	0
95	20240426	184400	1450379760	8870	8870	8870	8870	0
96	20240426	184300	1450379760	8870	8870	8870	8870	0
97	20240426	184200	1450379760	8870	8870	8870	8870	0
98	20240426	184100	1450379760	8870	8870	8870	8870	0
99	20240426	184000	1450379760	8870	8870	8870	8870	0
100	20240426	183900	1450379760	8870	8870	8870	8870	0
101	20240426	183800	1450379760	8870	8870	8870	8870	0
102	20240426	183700	1450379760	8870	8870	8870	8870	0
103	20240426	183600	1450379760	8870	8870	8870	8870	0
104	20240426	183500	1450379760	8870	8870	8870	8870	0
105	20240426	183400	1450379760	8870	8870	8870	8870	0
106	20240426	183300	1450379760	8870	8870	8870	8870	0
107	20240426	183200	1450379760	8870	8870	8870	8870	0
108	20240426	183100	1450379760	8870	8870	8870	8870	0
109	20240426	183000	1450379760	8870	8870	8870	8870	0
110	20240426	182900	1450379760	8870	8870	8870	8870	0
111	20240426	182800	1450379760	8870	8870	8870	8870	0
112	20240426	182700	1450379760	8870	8870	8870	8870	0
113	20240426	182600	1450379760	8870	8870	8870	8870	0
114	20240426	182500	1450379760	8870	8870	8870	8870	0
115	20240426	182400	1450379760	8870	8870	8870	8870	0
116	20240426	182300	1450379760	8870	8870	8870	8870	0
117	20240426	182200	1450379760	8870	8870	8870	8870	0
118	20240426	182100	1450379760	8870	8870	8870	8870	0
119	20240426	182000	1450379760	8870	8870	8870	8870	0
120	20240426	181900	1450379760	8870	8870	8870	8870	0
121	20240426	181800	1450379760	8870	8870	8870	8870	0
122	20240426	181700	1450379760	8870	8870	8870	8870	3788
123	20240426	181600	1450379760	8870	8870	8870	8870	0
124	20240426	181500	1450379760	8870	8870	8870	8870	0
125	20240426	181400	1450379760	8870	8870	8870	8870	0
126	20240426	181300	1450379760	8870	8870	8870	8870	0
127	20240426	181200	1450379760	8870	8870	8870	8870	0
128	20240426	181100	1450379760	8870	8870	8870	8870	0
129	20240426	181000	1450379760	8870	8870	8870	8870	0
130	20240426	180900	1450379760	8870	8870	8870	8870	0
131	20240426	180800	1450379760	8870	8870	8870	8870	0
132	20240426	180700	1450379760	8870	8870	8870	8870	0
133	20240426	180600	1450379760	8870	8870	8870	8870	0
134	20240426	180500	1450379760	8870	8870	8870	8870	0
135	20240426	180400	1450379760	8870	8870	8870	8870	0
136	20240426	180300	1450379760	8870	8870	8870	8870	0
137	20240426	180200	1450379760	8870	8870	8870	8870	0
138	20240426	180100	1450379760	8870	8870	8870	8870	0
139	20240426	180000	1450379760	8870	8870	8870	8870	0
140	20240426	175900	1450379760	8870	8870	8870	8870	0
141	20240426	175800	1450379760	8870	8870	8870	8870	0
142	20240426	175700	1450379760	8870	8870	8870	8870	0
143	20240426	175600	1450379760	8870	8870	8870	8870	0
144	20240426	175500	1450379760	8870	8870	8870	8870	0
145	20240426	175400	1450379760	8870	8870	8870	8870	0
146	20240426	175300	1450379760	8870	8870	8870	8870	0
147	20240426	175200	1450379760	8870	8870	8870	8870	0
148	20240426	175100	1450379760	8870	8870	8870	8870	0
149	20240426	175000	1450379760	8870	8870	8870	8870	0
150	20240426	174900	1450379760	8870	8870	8870	8870	0
151	20240426	174800	1450379760	8870	8870	8870	8870	0
152	20240426	174700	1450379760	8870	8870	8870	8870	3788
153	20240426	174600	1450379760	8870	8870	8870	8870	0
154	20240426	174500	1450379760	8870	8870	8870	8870	0
155	20240426	174400	1450379760	8870	8870	8870	8870	0
156	20240426	174300	1450379760	8870	8870	8870	8870	0
157	20240426	174200	1450379760	8870	8870	8870	8870	0
158	20240426	174100	1450379760	8870	8870	8870	8870	0
159	20240426	174000	1450379760	8870	8870	8870	8870	0
160	20240426	173900	1450379760	8870	8870	8870	8870	0
161	20240426	173800	1450379760	8870	8870	8870	8870	0
162	20240426	173700	1450379760	8870	8870	8870	8870	0
163	20240426	173600	1450379760	8870	8870	8870	8870	0
164	20240426	173500	1450379760	8870	8870	8870	8870	0
165	20240426	173400	1450379760	8870	8870	8870	8870	0
166	20240426	173300	1450379760	8870	8870	8870	8870	0
167	20240426	173200	1450379760	8870	8870	8870	8870	0
168	20240426	173100	1450379760	8870	8870	8870	8870	0
169	20240426	173000	1450379760	8870	8870	8870	8870	0
170	20240426	172900	1450379760	8870	8870	8870	8870	0
171	20240426	172800	1450379760	8870	8870	8870	8870	0
172	20240426	172700	1450379760	8870	8870	8870	8870	0
173	20240426	172600	1450379760	8870	8870	8870	8870	0
174	20240426	172500	1450379760	8870	8870	8870	8870	0
175	20240426	172400	1450379760	8870	8870	8870	8870	0
176	20240426	172300	1450379760	8870	8870	8870	8870	0
177	20240426	172200	1450379760	8870	8870	8870	8870	0
178	20240426	172100	1450379760	8870	8870	8870	8870	0
179	20240426	172000	1450379760	8870	8870	8870	8870	0
180	20240426	171900	1450379760	8870	8870	8870	8870	0
181	20240426	171800	1450379760	8870	8870	8870	8870	0
182	20240426	171700	1450379760	8870	8870	8870	8870	3788
183	20240426	171600	1450379760	8870	8870	8870	8870	0
184	20240426	171500	1450379760	8870	8870	8870	8870	0
185	20240426	171400	1450379760	8870	8870	8870	8870	0
186	20240426	171300	1450379760	8870	8870	8870	8870	0
187	20240426	171200	1450379760	8870	8870	8870	8870	0
188	20240426	171100	1450379760	8870	8870	8870	8870	0
189	20240426	171000	1450379760	8870	8870	8870	8870	0
190	20240426	170900	1450379760	8870	8870	8870	8870	0
191	20240426	170800	1450379760	8870	8870	8870	8870	0
192	20240426	170700	1450379760	8870	8870	8870	8870	0
193	20240426	170600	1450379760	8870	8870	8870	8870	0
194	20240426	170500	1450379760	8870	8870	8870	8870	0
195	20240426	170400	1450379760	8870	8870	8870	8870	0
196	20240426	170300	1450379760	8870	8870	8870	8870	0
197	20240426	170200	1450379760	8870	8870	8870	8870	0
198	20240426	170100	1450379760	8870	8870	8870	8870	0
199	20240426	170000	1450379760	8870	8870	8870	8870	0
200	20240426	165900	1450379760	8870	8870	8870	8870	0
201	20240426	165800	1450379760	8870	8870	8870	8870	0
202	20240426	165700	1450379760	8870	8870	8870	8870	0
203	20240426	165600	1450379760	8870	8870	8870	8870	0
204	20240426	165500	1450379760	8870	8870	8870	8870	0
205	20240426	165400	1450379760	8870	8870	8870	8870	0
206	20240426	165300	1450379760	8870	8870	8870	8870	0
207	20240426	165200	1450379760	8870	8870	8870	8870	0
208	20240426	165100	1450379760	8870	8870	8870	8870	0
209	20240426	165000	1450379760	8870	8870	8870	8870	0
210	20240426	164900	1450379760	8870	8870	8870	8870	0
211	20240426	164800	1450379760	8870	8870	8870	8870	0
212	20240426	164700	1450379760	8870	8870	8870	8870	3788
213	20240426	164600	1450379760	8870	8870	8870	8870	0
214	20240426	164500	1450379760	8870	8870	8870	8870	0
215	20240426	164400	1450379760	8870	8870	8870	8870	0
216	20240426	164300	1450379760	8870	8870	8870	8870	0
217	20240426	164200	1450379760	8870	8870	8870	8870	0
218	20240426	164100	1450379760	8870	8870	8870	8870	0
219	20240426	164000	1450379760	8870	8870	8870	8870	0
220	20240426	163900	1450379760	8870	8870	8870	8870	0
221	20240426	163800	1450379760	8870	8870	8870	8870	0
222	20240426	163700	1450379760	8870	8870	8870	8870	0
223	20240426	163600	1450379760	8870	8870	8870	8870	0
224	20240426	163500	1450379760	8870	8870	8870	8870	0
225	20240426	163400	1450379760	8870	8870	8870	8870	0
226	20240426	163300	1450379760	8870	8870	8870	8870	0
227	20240426	163200	1450379760	8870	8870	8870	8870	0
228	20240426	163100	1450379760	8870	8870	8870	8870	0
229	20240426	163000	1450379760	8870	8870	8870	8870	0
230	20240426	162900	1450379760	8870	8870	8870	8870	0
231	20240426	162800	1450379760	8870	8870	8870	8870	0
232	20240426	162700	1450379760	8870	8870	8870	8870	0
233	20240426	162600	1450379760	8870	8870	8870	8870	0
234	20240426	162500	1450379760	8870	8870	8870	8870	0
235	20240426	162400	1450379760	8870	8870	8870	8870	0
236	20240426	162300	1450379760	8870	8870	8870	8870	0
237	20240426	162200	1450379760	8870	8870	8870	8870	0
238	20240426	162100	1450379760	8870	8870	8870	8870	0
239	20240426	162000	1450379760	8870	8870	8870	8870	0
240	20240426	161900	1450379760	8870	8870	8870	8870	0
241	20240426	161800	1450379760	8870	8870	8870	8870	0
242	20240426	161700	1450379760	8870	8870	8870	8870	3788
243	20240426	161600	1450379760	8870	8870	8870	8870	0
244	20240426	161500	1450379760	8870	8870	8870	8870	0
245	20240426	161400	1450379760	8870	8870	8870	8870	0
246	20240426	161300	1450379760	8870	8870	8870	8870	0
247	20240426	161200	1450379760	8870	8870	8870	8870	0
248	20240426	161100	1450379760	8870	8870	8870	8870	0
249	20240426	161000	1450379760	8870	8870	8870	8870	0
250	20240426	160900	1450379760	8870	8870	8870	8870	0
251	20240426	160800	1450379760	8870	8870	8870	8870	0
252	20240426	160700	1450379760	8870	8870	8870	8870	0
253	20240426	160600	1450379760	8870	8870	8870	8870	0
254	20240426	160500	1450379760	8870	8870	8870	8870	0
255	20240426	160400	1450379760	8870	8870	8870	8870	0
256	20240426	160300	1450379760	8870	8870	8870	8870	0
257	20240426	160200	1450379760	8870	8870	8870	8870	0
258	20240426	160100	1450379760	8870	8870	8870	8870	0
259	20240426	160000	1450379760	8870	8870	8870	8870	0
260	20240426	155900	1450379760	8870	8870	8870	8870	0
261	20240426	155800	1450379760	8870	8870	8870	8870	0
262	20240426	155700	1450379760	8870	8870	8870	8870	0
263	20240426	155600	1450379760	8870	8870	8870	8870	0
264	20240426	155500	1450379760	8870	8870	8870	8870	0
265	20240426	155400	1450379760	8870	8870	8870	8870	0
266	20240426	155300	1450379760	8870	8870	8870	8870	0
267	20240426	155200	1450379760	8870	8870	8870	8870	0
268	20240426	155100	1450379760	8870	8870	8870	8870	0
269	20240426	155000	1450379760	8870	8870	8870	8870	0
270	20240426	154900	1450379760	8870	8870	8870	8870	0
271	20240426	154800	1450379760	8870	8870	8870	8870	0
272	20240426	154700	1450379760	8870	8870	8870	8870	3788
273	20240426	154600	1450379760	8870	8870	8870	8870	0
274	20240426	154500	1450379760	8870	8870	8870	8870	0
275	20240426	154400	1450379760	8870	8870	8870	8870	0
276	20240426	154300	1450379760	8870	8870	8870	8870	0
277	20240426	154200	1450379760	8870	8870	8870	8870	0
278	20240426	154100	1450379760	8870	8870	8870	8870	0
279	20240426	154000	1450379760	8870	8870	8870	8870	0
280	20240426	153900	1450379760	8870	8870	8870	8870	0
281	20240426	153800	1450379760	8870	8870	8870	8870	0
282	20240426	153700	1450379760	8870	8870	8870	8870	0
283	20240426	153600	1450379760	8870	8870	8870	8870	0
284	20240426	153500	1450379760	8870	8870	8870	8870	0
285	20240426	153400	1450379760	8870	8870	8870	8870	0
286	20240426	153300	1450379760	8870	8870	8870	8870	0
287	20240426	153200	1450379760	8870	8870	8870	8870	0
288	20240426	153100	1450379760	8870	8870	8870	8870	0
289	20240426	153000	1450379760	8870	8870	8870	8870	3788
290	20240426	152900	1416780200	8870	8870	8870	8870	0
291	20240426	152800	1416780200	8870	8870	8870	8870	0
292	20240426	152700	1416780200	8870	8870	8870	8870	0
293	20240426	152600	1416780200	8870	8870	8870	8870	0
294	20240426	152500	1416780200	8870	8870	8870	8870	0
295	20240426	152400	1416780200	8870	8870	8870	8870	0
296	20240426	152300	1416780200	8870	8870	8870	8870	0
297	20240426	152200	1416780200	8870	8870	8870	8870	0
298	20240426	152100	1416780200	8870	8870	8870	8870	0
299	20240426	152000	1416780200	8870	8870	8870	8870	0
300	20240426	151900	1416780200	8870	8850	8870	8850	739
301	20240426	151800	1410236080	8850	8850	8860	8850	1554
302	20240426	151700	1396482720	8860	8870	8870	8860	633
303	20240426	151600	1390873540	8870	8890	8890	8870	678
304	20240426	151500	1384858580	8890	8900	8900	8880	1600
305	20240426	151400	1370635550	8910	8910	8910	8890	314
306	20240426	151300	1367840020	8910	8910	8910	8900	170
307	20240426	151200	1366325940	8900	8880	8900	8880	843
308	20240426	151100	1358830710	8880	8890	8900	8880	75
309	20240426	151000	1358163900	8900	8890	8900	8890	200
310	20240426	150900	1356385830	8900	8900	8900	8900	19
311	20240426	150800	1356216730	8900	8900	8900	8900	17
312	20240426	150700	1356065430	8900	8900	8900	8900	21
313	20240426	150600	1355878530	8890	8890	8890	8890	0
314	20240426	150500	1355878530	8890	8890	8900	8890	101
315	20240426	150400	1354980630	8890	8890	8890	8890	19
316	20240426	150300	1354811720	8890	8900	8900	8890	226
317	20240426	150200	1352802430	8900	8910	8910	8900	466
318	20240426	150100	1348654930	8900	8910	8910	8900	850
319	20240426	150000	1341086590	8910	8900	8910	8900	10
320	20240426	145900	1340997500	8910	8910	8910	8900	746
321	20240426	145800	1334354640	8900	8910	8910	8900	311
322	20240426	145700	1331585640	8900	8890	8900	8890	346
323	20240426	145600	1328508380	8900	8900	8900	8900	8
324	20240426	145500	1328437180	8880	8880	8880	8880	2
325	20240426	145400	1328419420	8890	8890	8890	8890	7
326	20240426	145300	1328357190	8870	8890	8890	8870	187
327	20240426	145200	1326698090	8900	8900	8900	8900	117
328	20240426	145100	1325656790	8910	8900	8910	8900	91
329	20240426	145000	1324846800	8900	8890	8900	8890	548
330	20240426	144900	1319974220	8880	8880	8880	8880	217
331	20240426	144800	1318047260	8880	8880	8880	8880	130
332	20240426	144700	1316892860	8880	8880	8880	8880	40
333	20240426	144600	1316537660	8870	8870	8870	8870	101
334	20240426	144500	1315641790	8870	8860	8870	8860	308
335	20240426	144400	1312912090	8860	8860	8870	8850	2998
336	20240426	144300	1286374630	8870	8870	8870	8870	162
337	20240426	144200	1284937690	8880	8880	8880	8880	10
338	20240426	144100	1284848890	8880	8880	8880	8880	7
339	20240426	144000	1284786730	8880	8870	8880	8870	71
340	20240426	143900	1284156380	8870	8880	8880	8870	35
341	20240426	143800	1283845890	8880	8880	8880	8880	9
342	20240426	143700	1283765970	8870	8870	8870	8870	24
343	20240426	143600	1283553090	8880	8880	8880	8880	107
344	20240426	143500	1282602930	8870	8870	8870	8870	77
345	20240426	143400	1281919940	8870	8880	8880	8870	15
346	20240426	143300	1281786780	8870	8870	8870	8870	40
347	20240426	143200	1281431980	8870	8890	8890	8870	588
348	20240426	143100	1276216290	8880	8880	8880	8870	430
349	20240426	143000	1272401280	8890	8890	8890	8890	4
350	20240426	142900	1272365720	8870	8870	8870	8870	0
351	20240426	142800	1272365720	8870	8880	8880	8870	150
352	20240426	142700	1271034170	8890	8880	8890	8880	123
353	20240426	142600	1269941730	8880	8880	8880	8880	21
354	20240426	142500	1269755250	8890	8890	8890	8890	19
355	20240426	142400	1269586340	8890	8870	8890	8870	27
356	20240426	142300	1269346330	8890	8890	8890	8880	75
357	20240426	142200	1268680080	8890	8890	8890	8890	15
358	20240426	142100	1268546730	8880	8890	8890	8880	48
359	20240426	142000	1268120390	8880	8900	8900	8880	1188
360	20240426	141900	1257563940	8900	8910	8910	8900	245
361	20240426	141800	1255383000	8910	8910	8920	8900	362
362	20240426	141700	1252160050	8920	8920	8920	8920	0
363	20240426	141600	1252160050	8920	8920	8920	8920	22
364	20240426	141500	1251963810	8910	8910	8910	8910	0
365	20240426	141400	1251963810	8910	8910	8910	8910	10
366	20240426	141300	1251874710	8900	8910	8910	8900	124
367	20240426	141200	1250769970	8920	8920	8920	8920	45
368	20240426	141100	1250368570	8920	8920	8920	8920	10
369	20240426	141000	1250279370	8920	8920	8920	8920	97
370	20240426	140900	1249414130	8920	8910	8920	8910	41
371	20240426	140800	1249048710	8920	8920	8920	8920	3
372	20240426	140700	1249021950	8920	8910	8920	8900	143
373	20240426	140600	1247748850	8920	8920	8920	8920	16
374	20240426	140500	1247606130	8910	8910	8910	8910	178
375	20240426	140400	1246020150	8910	8920	8920	8910	147
376	20240426	140300	1244710360	8910	8930	8930	8910	213
377	20240426	140200	1242812300	8920	8930	8930	8920	64
378	20240426	140100	1242241410	8930	8930	8930	8930	73
379	20240426	140000	1241589520	8920	8920	8920	8920	748
380	20240426	135900	1234917360	8930	8930	8930	8930	0
381	20240426	135800	1234917360	8930	8940	8940	8930	20
382	20240426	135700	1234738690	8930	8930	8930	8930	10
383	20240426	135600	1234649390	8930	8930	8930	8930	134
384	20240426	135500	1233452770	8930	8930	8930	8930	0
385	20240426	135400	1233452770	8930	8930	8930	8930	16
386	20240426	135300	1233309890	8930	8930	8930	8930	9
387	20240426	135200	1233229520	8930	8940	8940	8930	10
388	20240426	135100	1233140160	8930	8930	8930	8930	256
389	20240426	135000	1230854080	8940	8940	8940	8940	0
390	20240426	134900	1230854080	8940	8940	8940	8940	14
391	20240426	134800	1230728920	8930	8920	8930	8920	452
392	20240426	134700	1226693550	8930	8930	8930	8930	13
393	20240426	134600	1226577460	8930	8930	8930	8930	20
394	20240426	134500	1226398860	8930	8930	8930	8930	13
395	20240426	134400	1226282770	8920	8920	8920	8920	0
396	20240426	134300	1226282770	8920	8920	8920	8920	61
397	20240426	134200	1225738650	8920	8910	8920	8910	4
398	20240426	134100	1225703000	8920	8920	8920	8920	8
399	20240426	134000	1225631640	8920	8920	8920	8920	3
400	20240426	133900	1225604880	8920	8910	8920	8910	23
401	20240426	133800	1225399750	8920	8920	8920	8920	18
402	20240426	133700	1225239190	8910	8910	8910	8910	1
403	20240426	133600	1225230280	8920	8900	8920	8900	15
404	20240426	133500	1225096520	8910	8930	8930	8910	592
405	20240426	133400	1219817390	8930	8930	8930	8930	65
406	20240426	133300	1219236940	8930	8930	8930	8930	8
407	20240426	133200	1219165500	8940	8940	8940	8940	33
408	20240426	133100	1218870480	8930	8930	8930	8930	128
409	20240426	133000	1217727440	8930	8930	8930	8930	139
410	20240426	132900	1216486170	8920	8930	8930	8920	58
411	20240426	132800	1215968350	8930	8930	8930	8930	391
412	20240426	132700	1212476720	8930	8930	8930	8930	28
413	20240426	132600	1212226680	8920	8930	8930	8920	76
414	20240426	132500	1211548010	8930	8930	8930	8930	18
415	20240426	132400	1211387270	8920	8910	8920	8910	235
416	20240426	132300	1209291080	8920	8920	8920	8920	20
417	20240426	132200	1209112680	8920	8920	8920	8920	0
418	20240426	132100	1209112680	8920	8920	8920	8920	29
419	20240426	132000	1208854000	8920	8910	8920	8910	11
420	20240426	131900	1208755930	8920	8920	8920	8920	153
421	20240426	131800	1207391170	8920	8920	8920	8920	17
422	20240426	131700	1207239530	8910	8910	8910	8910	1
423	20240426	131600	1207230620	8920	8900	8920	8900	237
424	20240426	131500	1205121000	8920	8920	8920	8920	0
425	20240426	131400	1205121000	8920	8920	8920	8920	227
426	20240426	131300	1203096160	8910	8910	8920	8910	525
427	20240426	131200	1198417750	8910	8910	8910	8910	8
428	20240426	131100	1198346470	8910	8900	8910	8900	34
429	20240426	131000	1198043830	8910	8910	8910	8910	9
430	20240426	130900	1197963640	8910	8900	8910	8900	165
431	20240426	130800	1196495090	8910	8910	8910	8910	0
432	20240426	130700	1196495090	8910	8920	8920	8910	193
433	20240426	130600	1194775400	8920	8920	8920	8920	0
434	20240426	130500	1194775400	8920	8920	8920	8920	16
435	20240426	130400	1194632680	8910	8910	8910	8900	404
436	20240426	130300	1191033340	8920	8920	8920	8920	19
437	20240426	130200	1190863860	8910	8910	8910	8910	0
438	20240426	130100	1190863860	8910	8920	8920	8910	14
439	20240426	130000	1190739010	8920	8910	8920	8910	13
440	20240426	125900	1190623100	8920	8920	8920	8920	21
441	20240426	125800	1190435780	8920	8910	8920	8910	41
442	20240426	125700	1190070390	8910	8910	8910	8910	0
443	20240426	125600	1190070390	8910	8910	8910	8900	12
444	20240426	125500	1189963480	8900	8900	8900	8900	0
445	20240426	125400	1189963480	8900	8900	8900	8900	102
446	20240426	125300	1189055680	8890	8890	8900	8890	92
447	20240426	125200	1188237700	8900	8900	8900	8900	19
448	20240426	125100	1188068600	8900	8900	8900	8900	1
449	20240426	125000	1188059700	8890	8900	8900	8890	11
450	20240426	124900	1187961810	8890	8900	8900	8890	9
451	20240426	124800	1187881720	8890	8900	8900	8890	213
452	20240426	124700	1185988050	8900	8900	8900	8900	360
453	20240426	124600	1182784050	8900	8910	8910	8900	1499
454	20240426	124500	1169435860	8920	8920	8920	8920	99
455	20240426	124400	1168552780	8910	8910	8910	8910	172
456	20240426	124300	1167020260	8920	8920	8920	8920	10
457	20240426	124200	1166931060	8920	8910	8920	8910	103
458	20240426	124100	1166013300	8910	8910	8920	8910	15
459	20240426	124000	1165879560	8920	8920	8920	8920	25
460	20240426	123900	1165656560	8920	8920	8920	8920	11
461	20240426	123800	1165558440	8910	8910	8910	8910	205
462	20240426	123700	1163731890	8910	8920	8920	8910	351
463	20240426	123600	1160604360	8920	8930	8930	8920	24
464	20240426	123500	1160390190	8930	8930	8930	8930	0
465	20240426	123400	1160390190	8930	8920	8930	8920	15
466	20240426	123300	1160256300	8930	8930	8930	8920	125
467	20240426	123200	1159140080	8940	8940	8940	8940	28
468	20240426	123100	1158889760	8940	8940	8940	8940	57
469	20240426	123000	1158380180	8940	8940	8940	8940	22
470	20240426	122900	1158183500	8940	8920	8940	8920	292
471	20240426	122800	1155577120	8920	8920	8920	8920	45
472	20240426	122700	1155175720	8920	8920	8920	8920	8
473	20240426	122600	1155104360	8920	8920	8920	8920	40
474	20240426	122500	1154747560	8920	8910	8920	8910	128
475	20240426	122400	1153606980	8900	8900	8900	8900	88
476	20240426	122300	1152823780	8900	8910	8910	8900	61
477	20240426	122200	1152280320	8910	8920	8920	8910	139
478	20240426	122100	1151041720	8920	8910	8920	8910	61
479	20240426	122000	1150498080	8910	8920	8920	8910	12
480	20240426	121900	1150391090	8910	8920	8920	8910	111
481	20240426	121800	1149401960	8920	8930	8930	8920	11
482	20240426	121700	1149303820	8920	8930	8930	8920	2
483	20240426	121600	1149285970	8930	8930	8930	8900	643
484	20240426	121500	1143556250	8930	8930	8930	8930	31
485	20240426	121400	1143279420	8940	8940	8940	8940	30
486	20240426	121300	1143011220	8940	8930	8940	8930	44
487	20240426	121200	1142617870	8940	8940	8940	8940	22
488	20240426	121100	1142421190	8940	8940	8940	8940	64
489	20240426	121000	1141849030	8940	8940	8940	8940	13
490	20240426	120900	1141732810	8930	8930	8930	8930	1
491	20240426	120800	1141723880	8930	8930	8930	8930	0
492	20240426	120700	1141723880	8930	8920	8930	8920	302
493	20240426	120600	1139029830	8920	8930	8930	8920	227
494	20240426	120500	1137004880	8930	8920	8930	8920	99
495	20240426	120400	1136121650	8920	8920	8920	8920	8
496	20240426	120300	1136050290	8930	8920	8930	8920	48
497	20240426	120200	1135622000	8910	8920	8920	8900	458
498	20240426	120100	1131543380	8930	8920	8930	8920	23
499	20240426	120000	1131338090	8920	8930	8940	8910	904
500	20240426	115900	1123274170	8940	8940	8940	8940	8
501	20240426	115800	1123202650	8940	8940	8940	8940	13
502	20240426	115700	1123086430	8930	8930	8930	8930	4
503	20240426	115600	1123050710	8920	8940	8940	8920	493
504	20240426	115500	1118649940	8930	8940	8940	8930	14
505	20240426	115400	1118524790	8940	8930	8940	8930	9
506	20240426	115300	1118444370	8940	8940	8940	8940	8
507	20240426	115200	1118372850	8940	8940	8940	8940	11
508	20240426	115100	1118274510	8940	8940	8940	8940	8
509	20240426	115000	1118202990	8940	8940	8940	8940	10
510	20240426	114900	1118113590	8920	8920	8920	8920	0
511	20240426	114800	1118113590	8920	8930	8940	8920	644
512	20240426	114700	1112363900	8940	8960	8960	8940	251
513	20240426	114600	1110119820	8950	8950	8950	8950	121
514	20240426	114500	1109036870	8940	8960	8960	8940	51
515	20240426	114400	1108580640	8960	8960	8960	8960	6
516	20240426	114300	1108526880	8950	8950	8950	8950	210
517	20240426	114200	1106647380	8960	8950	8960	8950	28
518	20240426	114100	1106396700	8960	8960	8960	8960	27
519	20240426	114000	1106154780	8970	8970	8970	8970	5
520	20240426	113900	1106109930	8970	8970	8970	8970	11
521	20240426	113800	1106011260	8970	8970	8970	8970	10
522	20240426	113700	1105921560	8960	8960	8960	8960	15
523	20240426	113600	1105787160	8950	8950	8960	8950	327
524	20240426	113500	1102858500	8960	8950	8960	8940	330
525	20240426	113400	1099904950	8940	8940	8940	8940	0
526	20240426	113300	1099904950	8940	8940	8940	8940	117
527	20240426	113200	1098858970	8940	8940	8940	8940	185
528	20240426	113100	1097205070	8920	8940	8940	8920	340
529	20240426	113000	1094167900	8940	8940	8940	8940	330
530	20240426	112900	1091217700	8940	8940	8940	8940	236
531	20240426	112800	1089107860	8950	8950	8950	8950	142
532	20240426	112700	1087836960	8950	8960	8960	8950	402
533	20240426	112600	1084238040	8960	8970	8970	8960	66
534	20240426	112500	1083646030	8960	8960	8960	8960	123
535	20240426	112400	1082543950	8950	8950	8950	8950	112
536	20240426	112300	1081541550	8950	8960	8960	8950	242
537	20240426	112200	1079375640	8960	8960	8960	8960	51
538	20240426	112100	1078918680	8960	8960	8960	8960	152
539	20240426	112000	1077556760	8970	8970	8970	8970	60
540	20240426	111900	1077018560	8960	8960	8960	8960	0
541	20240426	111800	1077018560	8960	8960	8960	8960	50
542	20240426	111700	1076570560	8960	8960	8960	8960	228
543	20240426	111600	1074527680	8950	8950	8950	8950	0
544	20240426	111500	1074527680	8950	8950	8950	8950	174
545	20240426	111400	1072970380	8950	8930	8950	8930	58
546	20240426	111300	1072451300	8950	8950	8950	8950	0
547	20240426	111200	1072451300	8950	8950	8950	8950	115
548	20240426	111100	1071422050	8930	8930	8930	8930	14
549	20240426	111000	1071297030	8930	8950	8950	8930	328
550	20240426	110900	1068363670	8950	8940	8950	8940	49
551	20240426	110800	1067925220	8940	8950	8950	8940	110
552	20240426	110700	1066941720	8950	8950	8950	8950	55
553	20240426	110600	1066449470	8950	8950	8950	8950	0
554	20240426	110500	1066449470	8950	8950	8950	8950	390
555	20240426	110400	1062958970	8950	8950	8960	8950	22
556	20240426	110300	1062761910	8950	8930	8950	8930	166
557	20240426	110200	1061278210	8930	8930	8930	8930	200
558	20240426	110100	1059492210	8930	8950	8950	8930	233
559	20240426	110000	1057411500	8920	8920	8920	8920	65
560	20240426	105900	1056831700	8910	8970	8970	8910	210
561	20240426	105800	1054948120	8950	8940	8960	8920	1248
562	20240426	105700	1043775930	8940	8930	8940	8930	743
563	20240426	105600	1037135330	8900	8900	8900	8900	0
564	20240426	105500	1037135330	8900	8920	8920	8900	144
565	20240426	105400	1035851310	8910	8910	8910	8910	1
566	20240426	105300	1035842400	8900	8900	8900	8900	0
567	20240426	105200	1035842400	8900	8900	8900	8900	11
568	20240426	105100	1035744500	8920	8920	8920	8920	100
569	20240426	105000	1034852500	8920	8910	8920	8890	134
570	20240426	104900	1033657940	8920	8910	8920	8910	57
571	20240426	104800	1033150060	8910	8910	8910	8910	12
572	20240426	104700	1033043140	8900	8900	8900	8900	36
573	20240426	104600	1032722740	8890	8900	8900	8890	821
574	20240426	104500	1025416460	8900	8890	8900	8890	672
575	20240426	104400	1019437880	8890	8900	8900	8890	300
576	20240426	104300	1016769880	8900	8910	8910	8900	1267
577	20240426	104200	1005489930	8910	8910	8910	8910	228
578	20240426	104100	1003458450	8910	8910	8910	8910	299
579	20240426	104000	1000794360	8910	8920	8920	8910	497
580	20240426	103900	996362980	8920	8920	8920	8920	383
581	20240426	103800	992946620	8920	8930	8930	8920	147
582	20240426	103700	991634630	8930	8930	8930	8930	177
583	20240426	103600	990054020	8940	8930	8940	8930	152
584	20240426	103500	988696440	8950	8950	8950	8950	0
585	20240426	103400	988696440	8950	8930	8950	8930	2394
586	20240426	103300	967277200	8920	8910	8920	8910	326
587	20240426	103200	964371330	8910	8900	8910	8900	622
588	20240426	103100	958834530	8900	8900	8910	8900	188
589	20240426	103000	957161250	8900	8900	8900	8900	363
590	20240426	102900	953930550	8900	8900	8910	8900	1915
591	20240426	102800	936887040	8900	8920	8920	8900	867
592	20240426	102700	929169990	8910	8910	8920	8910	714
593	20240426	102600	922807250	8950	8950	8950	8920	172
594	20240426	102500	921271230	8950	8950	8950	8900	660
595	20240426	102400	915375120	8950	8930	8950	8910	1502
596	20240426	102300	901968880	8920	8900	8920	8890	2581
597	20240426	102200	878971890	8900	8870	8900	8870	1810
598	20240426	102100	862876310	8860	8860	8860	8860	0
599	20240426	102000	862876310	8860	8880	8880	8860	351
600	20240426	101900	859761430	8880	8860	8890	8860	1698
601	20240426	101800	844689200	8860	8850	8860	8850	159
602	20240426	101700	843281830	8840	8830	8840	8830	82
603	20240426	101600	842557150	8830	8820	8830	8820	168
604	20240426	101500	841075100	8830	8830	8840	8830	169
605	20240426	101400	839582630	8830	8810	8830	8810	1747
606	20240426	101300	824172840	8810	8810	8810	8810	3
607	20240426	101200	824146410	8810	8820	8820	8810	92
608	20240426	101100	823335770	8810	8820	8820	8810	434
609	20240426	101000	819512020	8810	8810	8820	8810	583
610	20240426	100900	814370060	8800	8810	8810	8800	430
611	20240426	100800	810582420	8820	8820	8820	8820	11
612	20240426	100700	810485400	8820	8820	8820	8820	189
613	20240426	100600	808818420	8830	8830	8830	8830	13
614	20240426	100500	808703630	8820	8810	8820	8810	89
615	20240426	100400	807919230	8820	8810	8820	8810	51
616	20240426	100300	807469910	8820	8830	8830	8820	240
617	20240426	100200	805353090	8830	8830	8830	8820	321
618	20240426	100100	802518740	8830	8830	8830	8830	49
619	20240426	100000	802086070	8840	8840	8840	8830	604
620	20240426	095900	796752410	8840	8840	8840	8840	112
621	20240426	095800	795762330	8830	8810	8830	8800	413
622	20240426	095700	792119920	8810	8800	8810	8800	214
623	20240426	095600	790235840	8800	8800	8800	8800	225
624	20240426	095500	788255840	8800	8800	8810	8800	280
625	20240426	095400	785791760	8800	8810	8810	8780	412
626	20240426	095300	782164800	8810	8780	8810	8780	284
627	20240426	095200	779666380	8790	8780	8790	8780	187
628	20240426	095100	778024460	8770	8770	8780	8770	11
629	20240426	095000	777927930	8770	8770	8770	8770	273
630	20240426	094900	775533720	8770	8770	8770	8760	1793
631	20240426	094800	759812720	8770	8780	8780	8770	14
632	20240426	094700	759689930	8760	8780	8780	8760	81
633	20240426	094600	758979960	8770	8760	8770	8760	983
634	20240426	094500	750367550	8750	8750	8750	8750	429
635	20240426	094400	746613800	8750	8740	8750	8740	437
636	20240426	094300	742790420	8740	8720	8740	8720	343
637	20240426	094200	739795800	8720	8720	8720	8710	517
638	20240426	094100	735290760	8720	8710	8730	8700	3755
639	20240426	094000	702576880	8710	8740	8740	8710	5835
640	20240426	093900	651640340	8740	8760	8760	8740	3511
641	20240426	093800	620919960	8760	8760	8770	8750	1001
642	20240426	093700	612157280	8760	8790	8790	8760	5279
643	20240426	093600	565864110	8800	8810	8810	8800	117
644	20240426	093500	564833790	8800	8800	8800	8800	103
645	20240426	093400	563927390	8790	8780	8790	8780	284
646	20240426	093300	561432040	8780	8780	8780	8770	65
647	20240426	093200	560861390	8780	8780	8780	8770	777
648	20240426	093100	554040000	8780	8780	8780	8770	506
649	20240426	093000	549601420	8780	8810	8810	8770	10431
650	20240426	092900	457936620	8820	8810	8820	8810	120
651	20240426	092800	456879220	8810	8830	8830	8810	632
652	20240426	092700	451307010	8830	8830	8830	8830	31
653	20240426	092600	451033280	8810	8830	8850	8810	1106
654	20240426	092500	441275170	8840	8840	8930	8820	1053
655	20240426	092400	431950330	8850	8870	8870	8830	691
656	20240426	092300	425847400	8830	8870	8880	8830	2073
657	20240426	092200	407473930	8860	8850	8860	8850	370
658	20240426	092100	404196920	8840	8840	8840	8830	23
659	20240426	092000	403993620	8830	8830	8830	8830	52
660	20240426	091900	403534460	8830	8830	8840	8830	1145
661	20240426	091800	393423240	8840	8850	8850	8840	433
662	20240426	091700	389592530	8840	8820	8840	8810	1042
663	20240426	091600	380390430	8820	8810	8820	8810	737
664	20240426	091500	373897250	8810	8800	8810	8800	137
665	20240426	091400	372691600	8780	8810	8820	8780	1994
666	20240426	091300	355154880	8810	8820	8830	8810	666
667	20240426	091200	349286580	8810	8800	8820	8800	387
668	20240426	091100	345876610	8810	8830	8830	8810	400
669	20240426	091000	342352400	8810	8790	8840	8780	256
670	20240426	090900	340098000	8830	8790	8830	8780	3256
671	20240426	090800	311436780	8790	8800	8810	8760	6439
672	20240426	090700	254916660	8810	8830	8830	8800	4653
673	20240426	090600	213930700	8830	8830	8850	8830	979
674	20240426	090500	205283590	8820	8840	8860	8820	2345
675	20240426	090400	184586210	8840	8860	8880	8840	4693
676	20240426	090300	143023940	8860	8910	8910	8850	3227
677	20240426	090200	114398130	8910	8920	8960	8900	1830
678	20240426	090100	98091420	8910	8950	8990	8910	4396
679	20240426	090000	58797430	8950	8980	9000	8950	6330