KissMeData/309960/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	210900	63203035	4175	4175	4175	4175	2060
3	20240426	210800	63203035	4175	4175	4175	4175	0
4	20240426	210700	63203035	4175	4175	4175	4175	0
5	20240426	210600	63203035	4175	4175	4175	4175	0
6	20240426	210500	63203035	4175	4175	4175	4175	0
7	20240426	210400	63203035	4175	4175	4175	4175	0
8	20240426	210300	63203035	4175	4175	4175	4175	0
9	20240426	210200	63203035	4175	4175	4175	4175	0
10	20240426	210100	63203035	4175	4175	4175	4175	0
11	20240426	210000	63203035	4175	4175	4175	4175	0
12	20240426	205900	63203035	4175	4175	4175	4175	0
13	20240426	205800	63203035	4175	4175	4175	4175	0
14	20240426	205700	63203035	4175	4175	4175	4175	0
15	20240426	205600	63203035	4175	4175	4175	4175	0
16	20240426	205500	63203035	4175	4175	4175	4175	0
17	20240426	205400	63203035	4175	4175	4175	4175	0
18	20240426	205300	63203035	4175	4175	4175	4175	0
19	20240426	205200	63203035	4175	4175	4175	4175	0
20	20240426	205100	63203035	4175	4175	4175	4175	0
21	20240426	205000	63203035	4175	4175	4175	4175	0
22	20240426	204900	63203035	4175	4175	4175	4175	0
23	20240426	204800	63203035	4175	4175	4175	4175	0
24	20240426	204700	63203035	4175	4175	4175	4175	0
25	20240426	204600	63203035	4175	4175	4175	4175	0
26	20240426	204500	63203035	4175	4175	4175	4175	0
27	20240426	204400	63203035	4175	4175	4175	4175	0
28	20240426	204300	63203035	4175	4175	4175	4175	0
29	20240426	204200	63203035	4175	4175	4175	4175	0
30	20240426	204100	63203035	4175	4175	4175	4175	0
31	20240426	204000	63203035	4175	4175	4175	4175	0
32	20240426	203900	63203035	4175	4175	4175	4175	2060
33	20240426	203800	63203035	4175	4175	4175	4175	0
34	20240426	203700	63203035	4175	4175	4175	4175	0
35	20240426	203600	63203035	4175	4175	4175	4175	0
36	20240426	203500	63203035	4175	4175	4175	4175	0
37	20240426	203400	63203035	4175	4175	4175	4175	0
38	20240426	203300	63203035	4175	4175	4175	4175	0
39	20240426	203200	63203035	4175	4175	4175	4175	0
40	20240426	203100	63203035	4175	4175	4175	4175	0
41	20240426	203000	63203035	4175	4175	4175	4175	0
42	20240426	202900	63203035	4175	4175	4175	4175	0
43	20240426	202800	63203035	4175	4175	4175	4175	0
44	20240426	202700	63203035	4175	4175	4175	4175	0
45	20240426	202600	63203035	4175	4175	4175	4175	0
46	20240426	202500	63203035	4175	4175	4175	4175	0
47	20240426	202400	63203035	4175	4175	4175	4175	0
48	20240426	202300	63203035	4175	4175	4175	4175	0
49	20240426	202200	63203035	4175	4175	4175	4175	0
50	20240426	202100	63203035	4175	4175	4175	4175	0
51	20240426	202000	63203035	4175	4175	4175	4175	0
52	20240426	201900	63203035	4175	4175	4175	4175	0
53	20240426	201800	63203035	4175	4175	4175	4175	0
54	20240426	201700	63203035	4175	4175	4175	4175	0
55	20240426	201600	63203035	4175	4175	4175	4175	0
56	20240426	201500	63203035	4175	4175	4175	4175	0
57	20240426	201400	63203035	4175	4175	4175	4175	0
58	20240426	201300	63203035	4175	4175	4175	4175	0
59	20240426	201200	63203035	4175	4175	4175	4175	0
60	20240426	201100	63203035	4175	4175	4175	4175	0
61	20240426	201000	63203035	4175	4175	4175	4175	0
62	20240426	200900	63203035	4175	4175	4175	4175	2060
63	20240426	200800	63203035	4175	4175	4175	4175	0
64	20240426	200700	63203035	4175	4175	4175	4175	0
65	20240426	200600	63203035	4175	4175	4175	4175	0
66	20240426	200500	63203035	4175	4175	4175	4175	0
67	20240426	200400	63203035	4175	4175	4175	4175	0
68	20240426	200300	63203035	4175	4175	4175	4175	0
69	20240426	200200	63203035	4175	4175	4175	4175	0
70	20240426	200100	63203035	4175	4175	4175	4175	0
71	20240426	200000	63203035	4175	4175	4175	4175	0
72	20240426	195900	63203035	4175	4175	4175	4175	0
73	20240426	195800	63203035	4175	4175	4175	4175	0
74	20240426	195700	63203035	4175	4175	4175	4175	0
75	20240426	195600	63203035	4175	4175	4175	4175	0
76	20240426	195500	63203035	4175	4175	4175	4175	0
77	20240426	195400	63203035	4175	4175	4175	4175	0
78	20240426	195300	63203035	4175	4175	4175	4175	0
79	20240426	195200	63203035	4175	4175	4175	4175	0
80	20240426	195100	63203035	4175	4175	4175	4175	0
81	20240426	195000	63203035	4175	4175	4175	4175	0
82	20240426	194900	63203035	4175	4175	4175	4175	0
83	20240426	194800	63203035	4175	4175	4175	4175	0
84	20240426	194700	63203035	4175	4175	4175	4175	0
85	20240426	194600	63203035	4175	4175	4175	4175	0
86	20240426	194500	63203035	4175	4175	4175	4175	0
87	20240426	194400	63203035	4175	4175	4175	4175	0
88	20240426	194300	63203035	4175	4175	4175	4175	0
89	20240426	194200	63203035	4175	4175	4175	4175	0
90	20240426	194100	63203035	4175	4175	4175	4175	0
91	20240426	194000	63203035	4175	4175	4175	4175	0
92	20240426	193900	63203035	4175	4175	4175	4175	2060
93	20240426	193800	63203035	4175	4175	4175	4175	0
94	20240426	193700	63203035	4175	4175	4175	4175	0
95	20240426	193600	63203035	4175	4175	4175	4175	0
96	20240426	193500	63203035	4175	4175	4175	4175	0
97	20240426	193400	63203035	4175	4175	4175	4175	0
98	20240426	193300	63203035	4175	4175	4175	4175	0
99	20240426	193200	63203035	4175	4175	4175	4175	0
100	20240426	193100	63203035	4175	4175	4175	4175	0
101	20240426	193000	63203035	4175	4175	4175	4175	0
102	20240426	192900	63203035	4175	4175	4175	4175	0
103	20240426	192800	63203035	4175	4175	4175	4175	0
104	20240426	192700	63203035	4175	4175	4175	4175	0
105	20240426	192600	63203035	4175	4175	4175	4175	0
106	20240426	192500	63203035	4175	4175	4175	4175	0
107	20240426	192400	63203035	4175	4175	4175	4175	0
108	20240426	192300	63203035	4175	4175	4175	4175	0
109	20240426	192200	63203035	4175	4175	4175	4175	0
110	20240426	192100	63203035	4175	4175	4175	4175	0
111	20240426	192000	63203035	4175	4175	4175	4175	0
112	20240426	191900	63203035	4175	4175	4175	4175	0
113	20240426	191800	63203035	4175	4175	4175	4175	0
114	20240426	191700	63203035	4175	4175	4175	4175	0
115	20240426	191600	63203035	4175	4175	4175	4175	0
116	20240426	191500	63203035	4175	4175	4175	4175	0
117	20240426	191400	63203035	4175	4175	4175	4175	0
118	20240426	191300	63203035	4175	4175	4175	4175	0
119	20240426	191200	63203035	4175	4175	4175	4175	0
120	20240426	191100	63203035	4175	4175	4175	4175	0
121	20240426	191000	63203035	4175	4175	4175	4175	0
122	20240426	190900	63203035	4175	4175	4175	4175	2060
123	20240426	190800	63203035	4175	4175	4175	4175	0
124	20240426	190700	63203035	4175	4175	4175	4175	0
125	20240426	190600	63203035	4175	4175	4175	4175	0
126	20240426	190500	63203035	4175	4175	4175	4175	0
127	20240426	190400	63203035	4175	4175	4175	4175	0
128	20240426	190300	63203035	4175	4175	4175	4175	0
129	20240426	190200	63203035	4175	4175	4175	4175	0
130	20240426	190100	63203035	4175	4175	4175	4175	0
131	20240426	190000	63203035	4175	4175	4175	4175	0
132	20240426	185900	63203035	4175	4175	4175	4175	0
133	20240426	185800	63203035	4175	4175	4175	4175	0
134	20240426	185700	63203035	4175	4175	4175	4175	0
135	20240426	185600	63203035	4175	4175	4175	4175	0
136	20240426	185500	63203035	4175	4175	4175	4175	0
137	20240426	185400	63203035	4175	4175	4175	4175	0
138	20240426	185300	63203035	4175	4175	4175	4175	0
139	20240426	185200	63203035	4175	4175	4175	4175	0
140	20240426	185100	63203035	4175	4175	4175	4175	0
141	20240426	185000	63203035	4175	4175	4175	4175	0
142	20240426	184900	63203035	4175	4175	4175	4175	0
143	20240426	184800	63203035	4175	4175	4175	4175	0
144	20240426	184700	63203035	4175	4175	4175	4175	0
145	20240426	184600	63203035	4175	4175	4175	4175	0
146	20240426	184500	63203035	4175	4175	4175	4175	0
147	20240426	184400	63203035	4175	4175	4175	4175	0
148	20240426	184300	63203035	4175	4175	4175	4175	0
149	20240426	184200	63203035	4175	4175	4175	4175	0
150	20240426	184100	63203035	4175	4175	4175	4175	0
151	20240426	184000	63203035	4175	4175	4175	4175	0
152	20240426	183900	63203035	4175	4175	4175	4175	2060
153	20240426	183800	63203035	4175	4175	4175	4175	0
154	20240426	183700	63203035	4175	4175	4175	4175	0
155	20240426	183600	63203035	4175	4175	4175	4175	0
156	20240426	183500	63203035	4175	4175	4175	4175	0
157	20240426	183400	63203035	4175	4175	4175	4175	0
158	20240426	183300	63203035	4175	4175	4175	4175	0
159	20240426	183200	63203035	4175	4175	4175	4175	0
160	20240426	183100	63203035	4175	4175	4175	4175	0
161	20240426	183000	63203035	4175	4175	4175	4175	0
162	20240426	182900	63203035	4175	4175	4175	4175	0
163	20240426	182800	63203035	4175	4175	4175	4175	0
164	20240426	182700	63203035	4175	4175	4175	4175	0
165	20240426	182600	63203035	4175	4175	4175	4175	0
166	20240426	182500	63203035	4175	4175	4175	4175	0
167	20240426	182400	63203035	4175	4175	4175	4175	0
168	20240426	182300	63203035	4175	4175	4175	4175	0
169	20240426	182200	63203035	4175	4175	4175	4175	0
170	20240426	182100	63203035	4175	4175	4175	4175	0
171	20240426	182000	63203035	4175	4175	4175	4175	0
172	20240426	181900	63203035	4175	4175	4175	4175	0
173	20240426	181800	63203035	4175	4175	4175	4175	0
174	20240426	181700	63203035	4175	4175	4175	4175	0
175	20240426	181600	63203035	4175	4175	4175	4175	0
176	20240426	181500	63203035	4175	4175	4175	4175	0
177	20240426	181400	63203035	4175	4175	4175	4175	0
178	20240426	181300	63203035	4175	4175	4175	4175	0
179	20240426	181200	63203035	4175	4175	4175	4175	0
180	20240426	181100	63203035	4175	4175	4175	4175	0
181	20240426	181000	63203035	4175	4175	4175	4175	0
182	20240426	180900	63203035	4175	4175	4175	4175	2060
183	20240426	180800	63203035	4175	4175	4175	4175	0
184	20240426	180700	63203035	4175	4175	4175	4175	0
185	20240426	180600	63203035	4175	4175	4175	4175	0
186	20240426	180500	63203035	4175	4175	4175	4175	0
187	20240426	180400	63203035	4175	4175	4175	4175	0
188	20240426	180300	63203035	4175	4175	4175	4175	0
189	20240426	180200	63203035	4175	4175	4175	4175	0
190	20240426	180100	63203035	4175	4175	4175	4175	0
191	20240426	180000	63203035	4175	4175	4175	4175	0
192	20240426	175900	63203035	4175	4175	4175	4175	0
193	20240426	175800	63203035	4175	4175	4175	4175	0
194	20240426	175700	63203035	4175	4175	4175	4175	0
195	20240426	175600	63203035	4175	4175	4175	4175	0
196	20240426	175500	63203035	4175	4175	4175	4175	0
197	20240426	175400	63203035	4175	4175	4175	4175	0
198	20240426	175300	63203035	4175	4175	4175	4175	0
199	20240426	175200	63203035	4175	4175	4175	4175	0
200	20240426	175100	63203035	4175	4175	4175	4175	0
201	20240426	175000	63203035	4175	4175	4175	4175	0
202	20240426	174900	63203035	4175	4175	4175	4175	0
203	20240426	174800	63203035	4175	4175	4175	4175	0
204	20240426	174700	63203035	4175	4175	4175	4175	0
205	20240426	174600	63203035	4175	4175	4175	4175	0
206	20240426	174500	63203035	4175	4175	4175	4175	0
207	20240426	174400	63203035	4175	4175	4175	4175	0
208	20240426	174300	63203035	4175	4175	4175	4175	0
209	20240426	174200	63203035	4175	4175	4175	4175	0
210	20240426	174100	63203035	4175	4175	4175	4175	0
211	20240426	174000	63203035	4175	4175	4175	4175	0
212	20240426	173900	63203035	4175	4175	4175	4175	2060
213	20240426	173800	63203035	4175	4175	4175	4175	0
214	20240426	173700	63203035	4175	4175	4175	4175	0
215	20240426	173600	63203035	4175	4175	4175	4175	0
216	20240426	173500	63203035	4175	4175	4175	4175	0
217	20240426	173400	63203035	4175	4175	4175	4175	0
218	20240426	173300	63203035	4175	4175	4175	4175	0
219	20240426	173200	63203035	4175	4175	4175	4175	0
220	20240426	173100	63203035	4175	4175	4175	4175	0
221	20240426	173000	63203035	4175	4175	4175	4175	0
222	20240426	172900	63203035	4175	4175	4175	4175	0
223	20240426	172800	63203035	4175	4175	4175	4175	0
224	20240426	172700	63203035	4175	4175	4175	4175	0
225	20240426	172600	63203035	4175	4175	4175	4175	0
226	20240426	172500	63203035	4175	4175	4175	4175	0
227	20240426	172400	63203035	4175	4175	4175	4175	0
228	20240426	172300	63203035	4175	4175	4175	4175	0
229	20240426	172200	63203035	4175	4175	4175	4175	0
230	20240426	172100	63203035	4175	4175	4175	4175	0
231	20240426	172000	63203035	4175	4175	4175	4175	0
232	20240426	171900	63203035	4175	4175	4175	4175	0
233	20240426	171800	63203035	4175	4175	4175	4175	0
234	20240426	171700	63203035	4175	4175	4175	4175	0
235	20240426	171600	63203035	4175	4175	4175	4175	0
236	20240426	171500	63203035	4175	4175	4175	4175	0
237	20240426	171400	63203035	4175	4175	4175	4175	0
238	20240426	171300	63203035	4175	4175	4175	4175	0
239	20240426	171200	63203035	4175	4175	4175	4175	0
240	20240426	171100	63203035	4175	4175	4175	4175	0
241	20240426	171000	63203035	4175	4175	4175	4175	0
242	20240426	170900	63203035	4175	4175	4175	4175	2060
243	20240426	170800	63203035	4175	4175	4175	4175	0
244	20240426	170700	63203035	4175	4175	4175	4175	0
245	20240426	170600	63203035	4175	4175	4175	4175	0
246	20240426	170500	63203035	4175	4175	4175	4175	0
247	20240426	170400	63203035	4175	4175	4175	4175	0
248	20240426	170300	63203035	4175	4175	4175	4175	0
249	20240426	170200	63203035	4175	4175	4175	4175	0
250	20240426	170100	63203035	4175	4175	4175	4175	0
251	20240426	170000	63203035	4175	4175	4175	4175	0
252	20240426	165900	63203035	4175	4175	4175	4175	0
253	20240426	165800	63203035	4175	4175	4175	4175	0
254	20240426	165700	63203035	4175	4175	4175	4175	0
255	20240426	165600	63203035	4175	4175	4175	4175	0
256	20240426	165500	63203035	4175	4175	4175	4175	0
257	20240426	165400	63203035	4175	4175	4175	4175	0
258	20240426	165300	63203035	4175	4175	4175	4175	0
259	20240426	165200	63203035	4175	4175	4175	4175	0
260	20240426	165100	63203035	4175	4175	4175	4175	0
261	20240426	165000	63203035	4175	4175	4175	4175	0
262	20240426	164900	63203035	4175	4175	4175	4175	0
263	20240426	164800	63203035	4175	4175	4175	4175	0
264	20240426	164700	63203035	4175	4175	4175	4175	0
265	20240426	164600	63203035	4175	4175	4175	4175	0
266	20240426	164500	63203035	4175	4175	4175	4175	0
267	20240426	164400	63203035	4175	4175	4175	4175	0
268	20240426	164300	63203035	4175	4175	4175	4175	0
269	20240426	164200	63203035	4175	4175	4175	4175	0
270	20240426	164100	63203035	4175	4175	4175	4175	0
271	20240426	164000	63203035	4175	4175	4175	4175	0
272	20240426	163900	63203035	4175	4175	4175	4175	2060
273	20240426	163800	63203035	4175	4175	4175	4175	0
274	20240426	163700	63203035	4175	4175	4175	4175	0
275	20240426	163600	63203035	4175	4175	4175	4175	0
276	20240426	163500	63203035	4175	4175	4175	4175	0
277	20240426	163400	63203035	4175	4175	4175	4175	0
278	20240426	163300	63203035	4175	4175	4175	4175	0
279	20240426	163200	63203035	4175	4175	4175	4175	0
280	20240426	163100	63203035	4175	4175	4175	4175	0
281	20240426	163000	63203035	4175	4175	4175	4175	0
282	20240426	162900	63203035	4175	4175	4175	4175	0
283	20240426	162800	63203035	4175	4175	4175	4175	0
284	20240426	162700	63203035	4175	4175	4175	4175	0
285	20240426	162600	63203035	4175	4175	4175	4175	0
286	20240426	162500	63203035	4175	4175	4175	4175	0
287	20240426	162400	63203035	4175	4175	4175	4175	0
288	20240426	162300	63203035	4175	4175	4175	4175	0
289	20240426	162200	63203035	4175	4175	4175	4175	0
290	20240426	162100	63203035	4175	4175	4175	4175	0
291	20240426	162000	63203035	4175	4175	4175	4175	0
292	20240426	161900	63203035	4175	4175	4175	4175	0
293	20240426	161800	63203035	4175	4175	4175	4175	0
294	20240426	161700	63203035	4175	4175	4175	4175	0
295	20240426	161600	63203035	4175	4175	4175	4175	0
296	20240426	161500	63203035	4175	4175	4175	4175	0
297	20240426	161400	63203035	4175	4175	4175	4175	0
298	20240426	161300	63203035	4175	4175	4175	4175	0
299	20240426	161200	63203035	4175	4175	4175	4175	0
300	20240426	161100	63203035	4175	4175	4175	4175	0
301	20240426	161000	63203035	4175	4175	4175	4175	0
302	20240426	160900	63203035	4175	4175	4175	4175	2060
303	20240426	160800	63203035	4175	4175	4175	4175	0
304	20240426	160700	63203035	4175	4175	4175	4175	0
305	20240426	160600	63203035	4175	4175	4175	4175	0
306	20240426	160500	63203035	4175	4175	4175	4175	0
307	20240426	160400	63203035	4175	4175	4175	4175	0
308	20240426	160300	63203035	4175	4175	4175	4175	0
309	20240426	160200	63203035	4175	4175	4175	4175	0
310	20240426	160100	63203035	4175	4175	4175	4175	0
311	20240426	160000	63203035	4175	4175	4175	4175	0
312	20240426	155900	63203035	4175	4175	4175	4175	0
313	20240426	155800	63203035	4175	4175	4175	4175	0
314	20240426	155700	63203035	4175	4175	4175	4175	0
315	20240426	155600	63203035	4175	4175	4175	4175	0
316	20240426	155500	63203035	4175	4175	4175	4175	0
317	20240426	155400	63203035	4175	4175	4175	4175	0
318	20240426	155300	63203035	4175	4175	4175	4175	0
319	20240426	155200	63203035	4175	4175	4175	4175	0
320	20240426	155100	63203035	4175	4175	4175	4175	0
321	20240426	155000	63203035	4175	4175	4175	4175	0
322	20240426	154900	63203035	4175	4175	4175	4175	0
323	20240426	154800	63203035	4175	4175	4175	4175	0
324	20240426	154700	63203035	4175	4175	4175	4175	0
325	20240426	154600	63203035	4175	4175	4175	4175	0
326	20240426	154500	63203035	4175	4175	4175	4175	0
327	20240426	154400	63203035	4175	4175	4175	4175	0
328	20240426	154300	63203035	4175	4175	4175	4175	0
329	20240426	154200	63203035	4175	4175	4175	4175	0
330	20240426	154100	63203035	4175	4175	4175	4175	0
331	20240426	154000	63203035	4175	4175	4175	4175	0
332	20240426	153900	63203035	4175	4175	4175	4175	2060
333	20240426	153800	63203035	4175	4175	4175	4175	0
334	20240426	153700	63203035	4175	4175	4175	4175	0
335	20240426	153600	63203035	4175	4175	4175	4175	0
336	20240426	153500	63203035	4175	4175	4175	4175	0
337	20240426	153400	63203035	4175	4175	4175	4175	0
338	20240426	153300	63203035	4175	4175	4175	4175	0
339	20240426	153200	63203035	4175	4175	4175	4175	0
340	20240426	153100	63203035	4175	4175	4175	4175	0
341	20240426	153000	63203035	4175	4175	4175	4175	2060
342	20240426	152900	54602535	4185	4185	4185	4185	0
343	20240426	152800	54602535	4185	4185	4185	4185	0
344	20240426	152700	54602535	4185	4185	4185	4185	0
345	20240426	152600	54602535	4185	4185	4185	4185	0
346	20240426	152500	54602535	4185	4185	4185	4185	0
347	20240426	152400	54602535	4185	4185	4185	4185	0
348	20240426	152300	54602535	4185	4185	4185	4185	0
349	20240426	152200	54602535	4185	4185	4185	4185	0
350	20240426	152100	54602535	4185	4185	4185	4185	0
351	20240426	152000	54602535	4185	4185	4185	4185	0
352	20240426	151900	54602535	4185	4185	4185	4185	0
353	20240426	151800	54602535	4185	4190	4190	4185	19
354	20240426	151700	54522985	4185	4185	4185	4185	0
355	20240426	151600	54522985	4185	4185	4185	4185	0
356	20240426	151500	54522985	4185	4185	4185	4185	30
357	20240426	151400	54397435	4185	4185	4185	4185	0
358	20240426	151300	54397435	4185	4185	4185	4185	0
359	20240426	151200	54397435	4185	4185	4185	4185	0
360	20240426	151100	54397435	4185	4185	4185	4185	26
361	20240426	151000	54288625	4190	4190	4190	4190	1
362	20240426	150900	54284435	4190	4190	4190	4190	231
363	20240426	150800	53316545	4190	4190	4190	4190	0
364	20240426	150700	53316545	4190	4190	4190	4190	0
365	20240426	150600	53316545	4190	4190	4190	4190	0
366	20240426	150500	53316545	4190	4190	4190	4190	0
367	20240426	150400	53316545	4190	4190	4190	4190	0
368	20240426	150300	53316545	4190	4190	4190	4190	0
369	20240426	150200	53316545	4190	4190	4190	4190	0
370	20240426	150100	53316545	4190	4190	4190	4190	0
371	20240426	150000	53316545	4190	4190	4190	4190	0
372	20240426	145900	53316545	4190	4190	4190	4190	0
373	20240426	145800	53316545	4190	4190	4190	4190	0
374	20240426	145700	53316545	4190	4190	4190	4190	5
375	20240426	145600	53295595	4185	4185	4185	4185	57
376	20240426	145500	53057050	4185	4185	4185	4185	0
377	20240426	145400	53057050	4185	4185	4185	4185	40
378	20240426	145300	52889650	4185	4185	4185	4185	0
379	20240426	145200	52889650	4185	4185	4185	4185	0
380	20240426	145100	52889650	4185	4185	4185	4185	0
381	20240426	145000	52889650	4185	4185	4185	4185	0
382	20240426	144900	52889650	4185	4185	4185	4185	0
383	20240426	144800	52889650	4185	4190	4190	4185	122
384	20240426	144700	52378940	4200	4200	4200	4200	0
385	20240426	144600	52378940	4200	4200	4200	4200	0
386	20240426	144500	52378940	4200	4200	4200	4200	0
387	20240426	144400	52378940	4200	4200	4200	4200	0
388	20240426	144300	52378940	4200	4200	4200	4200	0
389	20240426	144200	52378940	4200	4200	4200	4200	2
390	20240426	144100	52370540	4200	4200	4200	4200	0
391	20240426	144000	52370540	4200	4200	4200	4200	0
392	20240426	143900	52370540	4200	4200	4200	4200	0
393	20240426	143800	52370540	4200	4200	4200	4200	0
394	20240426	143700	52370540	4200	4200	4200	4200	0
395	20240426	143600	52370540	4200	4200	4200	4200	3
396	20240426	143500	52357940	4190	4190	4190	4190	0
397	20240426	143400	52357940	4190	4190	4190	4190	0
398	20240426	143300	52357940	4190	4190	4190	4190	0
399	20240426	143200	52357940	4190	4190	4190	4190	0
400	20240426	143100	52357940	4190	4190	4190	4190	0
401	20240426	143000	52357940	4190	4190	4190	4190	0
402	20240426	142900	52357940	4190	4190	4190	4190	0
403	20240426	142800	52357940	4190	4190	4190	4190	0
404	20240426	142700	52357940	4190	4190	4190	4190	0
405	20240426	142600	52357940	4190	4190	4190	4190	0
406	20240426	142500	52357940	4190	4190	4190	4190	0
407	20240426	142400	52357940	4190	4190	4190	4190	0
408	20240426	142300	52357940	4190	4190	4190	4190	0
409	20240426	142200	52357940	4190	4190	4190	4190	0
410	20240426	142100	52357940	4190	4190	4190	4190	0
411	20240426	142000	52357940	4190	4190	4190	4190	0
412	20240426	141900	52357940	4190	4190	4190	4190	0
413	20240426	141800	52357940	4190	4190	4190	4190	0
414	20240426	141700	52357940	4190	4190	4190	4190	0
415	20240426	141600	52357940	4190	4190	4190	4190	0
416	20240426	141500	52357940	4190	4190	4190	4190	0
417	20240426	141400	52357940	4190	4190	4190	4190	0
418	20240426	141300	52357940	4190	4190	4190	4190	0
419	20240426	141200	52357940	4190	4190	4190	4190	0
420	20240426	141100	52357940	4190	4190	4190	4190	0
421	20240426	141000	52357940	4190	4190	4190	4190	0
422	20240426	140900	52357940	4190	4190	4190	4190	0
423	20240426	140800	52357940	4190	4190	4190	4190	1
424	20240426	140700	52353750	4180	4180	4180	4180	0
425	20240426	140600	52353750	4180	4180	4180	4180	0
426	20240426	140500	52353750	4180	4180	4180	4180	0
427	20240426	140400	52353750	4180	4180	4180	4180	0
428	20240426	140300	52353750	4180	4180	4180	4180	0
429	20240426	140200	52353750	4180	4180	4180	4180	0
430	20240426	140100	52353750	4180	4180	4180	4180	0
431	20240426	140000	52353750	4180	4180	4180	4180	0
432	20240426	135900	52353750	4180	4180	4180	4180	0
433	20240426	135800	52353750	4180	4180	4180	4180	0
434	20240426	135700	52353750	4180	4180	4180	4180	0
435	20240426	135600	52353750	4180	4180	4180	4180	0
436	20240426	135500	52353750	4180	4180	4180	4180	0
437	20240426	135400	52353750	4180	4180	4180	4180	0
438	20240426	135300	52353750	4180	4180	4180	4180	0
439	20240426	135200	52353750	4180	4180	4180	4180	0
440	20240426	135100	52353750	4180	4180	4180	4180	0
441	20240426	135000	52353750	4180	4180	4180	4180	0
442	20240426	134900	52353750	4180	4180	4180	4180	0
443	20240426	134800	52353750	4180	4180	4180	4180	0
444	20240426	134700	52353750	4180	4180	4180	4180	0
445	20240426	134600	52353750	4180	4185	4185	4180	200
446	20240426	134500	51517725	4195	4195	4195	4195	0
447	20240426	134400	51517725	4195	4195	4195	4195	0
448	20240426	134300	51517725	4195	4195	4195	4195	0
449	20240426	134200	51517725	4195	4195	4195	4195	3
450	20240426	134100	51505140	4195	4195	4195	4195	0
451	20240426	134000	51505140	4195	4195	4195	4195	0
452	20240426	133900	51505140	4195	4195	4195	4195	0
453	20240426	133800	51505140	4195	4195	4195	4195	0
454	20240426	133700	51505140	4195	4195	4195	4195	0
455	20240426	133600	51505140	4195	4195	4195	4195	0
456	20240426	133500	51505140	4195	4195	4195	4195	0
457	20240426	133400	51505140	4195	4195	4195	4195	0
458	20240426	133300	51505140	4195	4195	4195	4195	0
459	20240426	133200	51505140	4195	4195	4195	4195	0
460	20240426	133100	51505140	4195	4195	4195	4195	0
461	20240426	133000	51505140	4195	4195	4195	4195	0
462	20240426	132900	51505140	4195	4195	4195	4195	0
463	20240426	132800	51505140	4195	4195	4195	4195	0
464	20240426	132700	51505140	4195	4195	4195	4195	8
465	20240426	132600	51471580	4195	4195	4195	4195	0
466	20240426	132500	51471580	4195	4195	4195	4195	0
467	20240426	132400	51471580	4195	4195	4195	4195	0
468	20240426	132300	51471580	4195	4195	4195	4195	0
469	20240426	132200	51471580	4195	4195	4195	4195	0
470	20240426	132100	51471580	4195	4195	4195	4195	0
471	20240426	132000	51471580	4195	4195	4195	4195	0
472	20240426	131900	51471580	4195	4195	4195	4195	0
473	20240426	131800	51471580	4195	4195	4195	4195	0
474	20240426	131700	51471580	4195	4195	4195	4195	0
475	20240426	131600	51471580	4195	4195	4195	4195	0
476	20240426	131500	51471580	4195	4195	4195	4195	0
477	20240426	131400	51471580	4195	4195	4195	4195	0
478	20240426	131300	51471580	4195	4195	4195	4195	0
479	20240426	131200	51471580	4195	4195	4195	4195	0
480	20240426	131100	51471580	4195	4195	4195	4195	0
481	20240426	131000	51471580	4195	4195	4195	4195	0
482	20240426	130900	51471580	4195	4195	4195	4195	1
483	20240426	130800	51467385	4180	4180	4180	4180	0
484	20240426	130700	51467385	4180	4180	4180	4180	0
485	20240426	130600	51467385	4180	4180	4180	4180	0
486	20240426	130500	51467385	4180	4180	4180	4180	100
487	20240426	130400	51049385	4180	4180	4180	4180	0
488	20240426	130300	51049385	4180	4180	4180	4180	0
489	20240426	130200	51049385	4180	4180	4180	4180	0
490	20240426	130100	51049385	4180	4180	4180	4180	0
491	20240426	130000	51049385	4180	4180	4180	4180	0
492	20240426	125900	51049385	4180	4180	4180	4180	150
493	20240426	125800	50422385	4210	4210	4210	4210	0
494	20240426	125700	50422385	4210	4210	4210	4210	0
495	20240426	125600	50422385	4210	4210	4210	4210	0
496	20240426	125500	50422385	4210	4210	4210	4210	1
497	20240426	125400	50418175	4180	4200	4200	4180	144
498	20240426	125300	49815080	4200	4200	4200	4200	0
499	20240426	125200	49815080	4200	4200	4200	4200	0
500	20240426	125100	49815080	4200	4200	4200	4200	0
501	20240426	125000	49815080	4200	4200	4200	4200	0
502	20240426	124900	49815080	4200	4200	4200	4200	0
503	20240426	124800	49815080	4200	4200	4200	4200	0
504	20240426	124700	49815080	4200	4200	4200	4200	0
505	20240426	124600	49815080	4200	4200	4200	4200	0
506	20240426	124500	49815080	4200	4200	4200	4200	0
507	20240426	124400	49815080	4200	4200	4200	4200	0
508	20240426	124300	49815080	4200	4200	4200	4200	0
509	20240426	124200	49815080	4200	4200	4200	4200	0
510	20240426	124100	49815080	4200	4200	4200	4200	0
511	20240426	124000	49815080	4200	4200	4200	4200	0
512	20240426	123900	49815080	4200	4200	4200	4200	0
513	20240426	123800	49815080	4200	4200	4200	4200	1
514	20240426	123700	49810880	4210	4210	4210	4210	1204
515	20240426	123600	44742040	4215	4215	4215	4215	58
516	20240426	123500	44497570	4215	4215	4215	4215	0
517	20240426	123400	44497570	4215	4215	4215	4215	0
518	20240426	123300	44497570	4215	4215	4215	4215	0
519	20240426	123200	44497570	4215	4215	4215	4215	0
520	20240426	123100	44497570	4215	4215	4215	4215	0
521	20240426	123000	44497570	4215	4215	4215	4215	2
522	20240426	122900	44489140	4210	4210	4210	4210	0
523	20240426	122800	44489140	4210	4210	4210	4210	0
524	20240426	122700	44489140	4210	4210	4210	4210	0
525	20240426	122600	44489140	4210	4210	4210	4210	131
526	20240426	122500	43937630	4210	4210	4210	4210	0
527	20240426	122400	43937630	4210	4210	4210	4210	0
528	20240426	122300	43937630	4210	4210	4210	4210	0
529	20240426	122200	43937630	4210	4210	4210	4210	28
530	20240426	122100	43819750	4210	4210	4210	4210	0
531	20240426	122000	43819750	4210	4210	4210	4210	0
532	20240426	121900	43819750	4210	4210	4210	4210	0
533	20240426	121800	43819750	4210	4210	4210	4210	529
534	20240426	121700	41592660	4225	4220	4225	4220	3
535	20240426	121600	41579995	4220	4220	4220	4220	0
536	20240426	121500	41579995	4220	4220	4220	4220	0
537	20240426	121400	41579995	4220	4220	4220	4220	0
538	20240426	121300	41579995	4220	4220	4220	4220	0
539	20240426	121200	41579995	4220	4220	4220	4220	0
540	20240426	121100	41579995	4220	4220	4220	4220	0
541	20240426	121000	41579995	4220	4220	4220	4220	0
542	20240426	120900	41579995	4220	4220	4220	4220	1
543	20240426	120800	41575775	4210	4210	4210	4210	1
544	20240426	120700	41571565	4225	4225	4225	4225	0
545	20240426	120600	41571565	4225	4225	4225	4225	0
546	20240426	120500	41571565	4225	4225	4225	4225	0
547	20240426	120400	41571565	4225	4225	4225	4225	0
548	20240426	120300	41571565	4225	4225	4225	4225	0
549	20240426	120200	41571565	4225	4225	4225	4225	0
550	20240426	120100	41571565	4225	4225	4225	4225	0
551	20240426	120000	41571565	4225	4225	4225	4225	0
552	20240426	115900	41571565	4225	4225	4225	4225	0
553	20240426	115800	41571565	4225	4225	4225	4225	0
554	20240426	115700	41571565	4225	4225	4225	4225	0
555	20240426	115600	41571565	4225	4225	4225	4225	0
556	20240426	115500	41571565	4225	4225	4225	4225	0
557	20240426	115400	41571565	4225	4225	4225	4225	0
558	20240426	115300	41571565	4225	4225	4225	4225	0
559	20240426	115200	41571565	4225	4225	4225	4225	0
560	20240426	115100	41571565	4225	4220	4225	4220	23
561	20240426	115000	41474500	4195	4195	4195	4195	0
562	20240426	114900	41474500	4195	4195	4195	4195	0
563	20240426	114800	41474500	4195	4195	4195	4195	0
564	20240426	114700	41474500	4195	4195	4195	4195	0
565	20240426	114600	41474500	4195	4195	4195	4195	0
566	20240426	114500	41474500	4195	4195	4195	4195	0
567	20240426	114400	41474500	4195	4195	4195	4195	48
568	20240426	114300	41273140	4195	4195	4195	4195	0
569	20240426	114200	41273140	4195	4195	4195	4195	0
570	20240426	114100	41273140	4195	4195	4195	4195	0
571	20240426	114000	41273140	4195	4195	4195	4195	0
572	20240426	113900	41273140	4195	4195	4195	4195	15
573	20240426	113800	41210215	4195	4195	4195	4195	0
574	20240426	113700	41210215	4195	4195	4195	4195	0
575	20240426	113600	41210215	4195	4195	4195	4195	0
576	20240426	113500	41210215	4195	4195	4195	4195	0
577	20240426	113400	41210215	4195	4195	4195	4195	0
578	20240426	113300	41210215	4195	4195	4195	4195	1
579	20240426	113200	41206020	4195	4195	4195	4195	0
580	20240426	113100	41206020	4195	4195	4195	4195	0
581	20240426	113000	41206020	4195	4195	4195	4195	0
582	20240426	112900	41206020	4195	4195	4195	4195	0
583	20240426	112800	41206020	4195	4195	4195	4195	0
584	20240426	112700	41206020	4195	4195	4195	4195	0
585	20240426	112600	41206020	4195	4195	4195	4195	0
586	20240426	112500	41206020	4195	4195	4195	4195	0
587	20240426	112400	41206020	4195	4195	4195	4195	0
588	20240426	112300	41206020	4195	4195	4195	4195	0
589	20240426	112200	41206020	4195	4195	4195	4195	0
590	20240426	112100	41206020	4195	4195	4195	4195	0
591	20240426	112000	41206020	4195	4195	4195	4195	0
592	20240426	111900	41206020	4195	4195	4195	4195	1
593	20240426	111800	41201825	4170	4170	4170	4170	0
594	20240426	111700	41201825	4170	4170	4170	4170	0
595	20240426	111600	41201825	4170	4170	4170	4170	0
596	20240426	111500	41201825	4170	4170	4170	4170	0
597	20240426	111400	41201825	4170	4170	4170	4170	0
598	20240426	111300	41201825	4170	4170	4170	4170	0
599	20240426	111200	41201825	4170	4170	4170	4170	0
600	20240426	111100	41201825	4170	4170	4170	4170	0
601	20240426	111000	41201825	4170	4170	4170	4170	0
602	20240426	110900	41201825	4170	4170	4170	4170	0
603	20240426	110800	41201825	4170	4170	4170	4170	0
604	20240426	110700	41201825	4170	4170	4170	4170	0
605	20240426	110600	41201825	4170	4170	4170	4170	0
606	20240426	110500	41201825	4170	4170	4170	4170	0
607	20240426	110400	41201825	4170	4170	4170	4170	0
608	20240426	110300	41201825	4170	4170	4170	4170	0
609	20240426	110200	41201825	4170	4170	4170	4170	0
610	20240426	110100	41201825	4170	4170	4170	4170	0
611	20240426	110000	41201825	4170	4170	4170	4170	0
612	20240426	105900	41201825	4170	4170	4170	4170	0
613	20240426	105800	41201825	4170	4170	4170	4170	0
614	20240426	105700	41201825	4170	4170	4170	4170	200
615	20240426	105600	40367825	4170	4180	4180	4170	365
616	20240426	105500	38844945	4170	4170	4170	4170	0
617	20240426	105400	38844945	4170	4170	4170	4170	0
618	20240426	105300	38844945	4170	4170	4170	4170	0
619	20240426	105200	38844945	4170	4170	4170	4170	0
620	20240426	105100	38844945	4170	4170	4170	4170	0
621	20240426	105000	38844945	4170	4170	4170	4170	0
622	20240426	104900	38844945	4170	4170	4170	4170	0
623	20240426	104800	38844945	4170	4190	4190	4170	761
624	20240426	104700	35668595	4195	4195	4195	4195	0
625	20240426	104600	35668595	4195	4195	4195	4195	0
626	20240426	104500	35668595	4195	4195	4195	4195	0
627	20240426	104400	35668595	4195	4195	4195	4195	0
628	20240426	104300	35668595	4195	4195	4195	4195	0
629	20240426	104200	35668595	4195	4195	4195	4195	0
630	20240426	104100	35668595	4195	4195	4195	4195	0
631	20240426	104000	35668595	4195	4195	4195	4195	0
632	20240426	103900	35668595	4195	4195	4195	4195	0
633	20240426	103800	35668595	4195	4195	4195	4195	3
634	20240426	103700	35656010	4195	4195	4195	4195	0
635	20240426	103600	35656010	4195	4195	4195	4195	1
636	20240426	103500	35651815	4195	4195	4195	4195	0
637	20240426	103400	35651815	4195	4195	4195	4195	0
638	20240426	103300	35651815	4195	4195	4195	4195	0
639	20240426	103200	35651815	4195	4195	4195	4195	546
640	20240426	103100	33361345	4190	4190	4190	4190	0
641	20240426	103000	33361345	4190	4190	4190	4190	0
642	20240426	102900	33361345	4190	4190	4190	4190	56
643	20240426	102800	33126705	4195	4195	4195	4195	0
644	20240426	102700	33126705	4195	4195	4195	4195	0
645	20240426	102600	33126705	4195	4195	4195	4195	3
646	20240426	102500	33114120	4195	4195	4195	4195	10
647	20240426	102400	33072170	4180	4180	4180	4180	0
648	20240426	102300	33072170	4180	4180	4180	4180	0
649	20240426	102200	33072170	4180	4180	4180	4180	0
650	20240426	102100	33072170	4180	4180	4180	4180	0
651	20240426	102000	33072170	4180	4180	4180	4180	0
652	20240426	101900	33072170	4180	4180	4180	4180	0
653	20240426	101800	33072170	4180	4180	4180	4180	0
654	20240426	101700	33072170	4180	4185	4185	4180	188
655	20240426	101600	32286220	4195	4195	4195	4195	0
656	20240426	101500	32286220	4195	4195	4195	4195	0
657	20240426	101400	32286220	4195	4195	4195	4195	0
658	20240426	101300	32286220	4195	4195	4195	4195	0
659	20240426	101200	32286220	4195	4190	4195	4180	501
660	20240426	101100	30189285	4190	4190	4190	4190	0
661	20240426	101000	30189285	4190	4190	4190	4190	0
662	20240426	100900	30189285	4190	4190	4190	4190	3
663	20240426	100800	30176715	4190	4190	4190	4190	569
664	20240426	100700	27792605	4195	4195	4195	4195	0
665	20240426	100600	27792605	4195	4195	4195	4195	0
666	20240426	100500	27792605	4195	4195	4195	4195	0
667	20240426	100400	27792605	4195	4195	4195	4195	0
668	20240426	100300	27792605	4195	4195	4195	4195	0
669	20240426	100200	27792605	4195	4195	4195	4195	0
670	20240426	100100	27792605	4195	4195	4195	4195	0
671	20240426	100000	27792605	4195	4210	4210	4195	3
672	20240426	095900	27780005	4195	4195	4195	4195	141
673	20240426	095800	27188510	4195	4195	4195	4195	0
674	20240426	095700	27188510	4195	4195	4195	4195	2129
675	20240426	095600	18257355	4210	4210	4210	4210	0
676	20240426	095500	18257355	4210	4210	4210	4210	1
677	20240426	095400	18253145	4195	4205	4205	4195	120
678	20240426	095300	17749550	4210	4210	4210	4210	2
679	20240426	095200	17741130	4200	4200	4200	4200	0
680	20240426	095100	17741130	4200	4200	4200	4200	0
681	20240426	095000	17741130	4200	4200	4200	4200	0
682	20240426	094900	17741130	4200	4200	4200	4200	0
683	20240426	094800	17741130	4200	4200	4200	4200	0
684	20240426	094700	17741130	4200	4195	4200	4190	54
685	20240426	094600	17514610	4195	4195	4195	4195	0
686	20240426	094500	17514610	4195	4195	4195	4195	0
687	20240426	094400	17514610	4195	4195	4195	4195	0
688	20240426	094300	17514610	4195	4195	4195	4195	50
689	20240426	094200	17304860	4200	4200	4200	4200	5
690	20240426	094100	17283860	4200	4200	4200	4200	0
691	20240426	094000	17283860	4200	4200	4200	4200	8
692	20240426	093900	17250260	4200	4200	4200	4200	0
693	20240426	093800	17250260	4200	4205	4205	4200	935
694	20240426	093700	13322260	4210	4210	4210	4210	0
695	20240426	093600	13322260	4210	4210	4210	4210	0
696	20240426	093500	13322260	4210	4210	4210	4210	0
697	20240426	093400	13322260	4210	4220	4220	4210	94
698	20240426	093300	12926505	4235	4235	4235	4235	1
699	20240426	093200	12922270	4240	4240	4240	4240	0
700	20240426	093100	12922270	4240	4215	4240	4215	3
701	20240426	093000	12909585	4200	4200	4200	4200	0
702	20240426	092900	12909585	4200	4200	4200	4200	0
703	20240426	092800	12909585	4200	4200	4200	4200	0
704	20240426	092700	12909585	4200	4200	4200	4200	0
705	20240426	092600	12909585	4200	4200	4200	4200	0
706	20240426	092500	12909585	4200	4200	4200	4200	0
707	20240426	092400	12909585	4200	4200	4200	4200	0
708	20240426	092300	12909585	4200	4200	4200	4200	1
709	20240426	092200	12905385	4225	4225	4225	4225	0
710	20240426	092100	12905385	4225	4225	4225	4225	0
711	20240426	092000	12905385	4225	4225	4225	4225	150
712	20240426	091900	12271635	4225	4225	4225	4225	0
713	20240426	091800	12271635	4225	4225	4225	4225	200
714	20240426	091700	11426635	4230	4230	4230	4230	2
715	20240426	091600	11418175	4200	4205	4205	4200	110
716	20240426	091500	10956155	4200	4205	4205	4200	22
717	20240426	091400	10863700	4235	4235	4235	4235	0
718	20240426	091300	10863700	4235	4235	4235	4235	0
719	20240426	091200	10863700	4235	4235	4235	4235	1
720	20240426	091100	10859465	4240	4240	4240	4240	0
721	20240426	091000	10859465	4240	4240	4240	4240	2
722	20240426	090900	10850985	4240	4240	4240	4240	0
723	20240426	090800	10850985	4240	4240	4240	4240	0
724	20240426	090700	10850985	4240	4240	4240	4240	0
725	20240426	090600	10850985	4240	4240	4240	4240	0
726	20240426	090500	10850985	4240	4240	4240	4240	0
727	20240426	090400	10850985	4240	4240	4240	4240	0
728	20240426	090300	10850985	4240	4240	4240	4240	2
729	20240426	090200	10842505	4240	4240	4240	4240	5
730	20240426	090100	10821305	4245	4240	4245	4240	36
731	20240426	090000	10668610	4240	4245	4245	4240	2515