KissMeData/027710/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	191100	485089186	1586	1586	1586	1586	2437
3	20240426	191000	485089186	1586	1586	1586	1586	0
4	20240426	190900	485089186	1586	1586	1586	1586	0
5	20240426	190800	485089186	1586	1586	1586	1586	0
6	20240426	190700	485089186	1586	1586	1586	1586	0
7	20240426	190600	485089186	1586	1586	1586	1586	0
8	20240426	190500	485089186	1586	1586	1586	1586	0
9	20240426	190400	485089186	1586	1586	1586	1586	0
10	20240426	190300	485089186	1586	1586	1586	1586	0
11	20240426	190200	485089186	1586	1586	1586	1586	0
12	20240426	190100	485089186	1586	1586	1586	1586	0
13	20240426	190000	485089186	1586	1586	1586	1586	0
14	20240426	185900	485089186	1586	1586	1586	1586	0
15	20240426	185800	485089186	1586	1586	1586	1586	0
16	20240426	185700	485089186	1586	1586	1586	1586	0
17	20240426	185600	485089186	1586	1586	1586	1586	0
18	20240426	185500	485089186	1586	1586	1586	1586	0
19	20240426	185400	485089186	1586	1586	1586	1586	0
20	20240426	185300	485089186	1586	1586	1586	1586	0
21	20240426	185200	485089186	1586	1586	1586	1586	0
22	20240426	185100	485089186	1586	1586	1586	1586	0
23	20240426	185000	485089186	1586	1586	1586	1586	0
24	20240426	184900	485089186	1586	1586	1586	1586	0
25	20240426	184800	485089186	1586	1586	1586	1586	0
26	20240426	184700	485089186	1586	1586	1586	1586	0
27	20240426	184600	485089186	1586	1586	1586	1586	0
28	20240426	184500	485089186	1586	1586	1586	1586	0
29	20240426	184400	485089186	1586	1586	1586	1586	0
30	20240426	184300	485089186	1586	1586	1586	1586	0
31	20240426	184200	485089186	1586	1586	1586	1586	0
32	20240426	184100	485089186	1586	1586	1586	1586	2437
33	20240426	184000	485089186	1586	1586	1586	1586	0
34	20240426	183900	485089186	1586	1586	1586	1586	0
35	20240426	183800	485089186	1586	1586	1586	1586	0
36	20240426	183700	485089186	1586	1586	1586	1586	0
37	20240426	183600	485089186	1586	1586	1586	1586	0
38	20240426	183500	485089186	1586	1586	1586	1586	0
39	20240426	183400	485089186	1586	1586	1586	1586	0
40	20240426	183300	485089186	1586	1586	1586	1586	0
41	20240426	183200	485089186	1586	1586	1586	1586	0
42	20240426	183100	485089186	1586	1586	1586	1586	0
43	20240426	183000	485089186	1586	1586	1586	1586	0
44	20240426	182900	485089186	1586	1586	1586	1586	0
45	20240426	182800	485089186	1586	1586	1586	1586	0
46	20240426	182700	485089186	1586	1586	1586	1586	0
47	20240426	182600	485089186	1586	1586	1586	1586	0
48	20240426	182500	485089186	1586	1586	1586	1586	0
49	20240426	182400	485089186	1586	1586	1586	1586	0
50	20240426	182300	485089186	1586	1586	1586	1586	0
51	20240426	182200	485089186	1586	1586	1586	1586	0
52	20240426	182100	485089186	1586	1586	1586	1586	0
53	20240426	182000	485089186	1586	1586	1586	1586	0
54	20240426	181900	485089186	1586	1586	1586	1586	0
55	20240426	181800	485089186	1586	1586	1586	1586	0
56	20240426	181700	485089186	1586	1586	1586	1586	0
57	20240426	181600	485089186	1586	1586	1586	1586	0
58	20240426	181500	485089186	1586	1586	1586	1586	0
59	20240426	181400	485089186	1586	1586	1586	1586	0
60	20240426	181300	485089186	1586	1586	1586	1586	0
61	20240426	181200	485089186	1586	1586	1586	1586	0
62	20240426	181100	485089186	1586	1586	1586	1586	2437
63	20240426	181000	485089186	1586	1586	1586	1586	0
64	20240426	180900	485089186	1586	1586	1586	1586	0
65	20240426	180800	485089186	1586	1586	1586	1586	0
66	20240426	180700	485089186	1586	1586	1586	1586	0
67	20240426	180600	485089186	1586	1586	1586	1586	0
68	20240426	180500	485089186	1586	1586	1586	1586	0
69	20240426	180400	485089186	1586	1586	1586	1586	0
70	20240426	180300	485089186	1586	1586	1586	1586	0
71	20240426	180200	485089186	1586	1586	1586	1586	0
72	20240426	180100	485089186	1586	1586	1586	1586	0
73	20240426	180000	485089186	1586	1586	1586	1586	0
74	20240426	175900	485089186	1586	1586	1586	1586	0
75	20240426	175800	485089186	1586	1586	1586	1586	0
76	20240426	175700	485089186	1586	1586	1586	1586	0
77	20240426	175600	485089186	1586	1586	1586	1586	0
78	20240426	175500	485089186	1586	1586	1586	1586	0
79	20240426	175400	485089186	1586	1586	1586	1586	0
80	20240426	175300	485089186	1586	1586	1586	1586	0
81	20240426	175200	485089186	1586	1586	1586	1586	0
82	20240426	175100	485089186	1586	1586	1586	1586	0
83	20240426	175000	485089186	1586	1586	1586	1586	0
84	20240426	174900	485089186	1586	1586	1586	1586	0
85	20240426	174800	485089186	1586	1586	1586	1586	0
86	20240426	174700	485089186	1586	1586	1586	1586	0
87	20240426	174600	485089186	1586	1586	1586	1586	0
88	20240426	174500	485089186	1586	1586	1586	1586	0
89	20240426	174400	485089186	1586	1586	1586	1586	0
90	20240426	174300	485089186	1586	1586	1586	1586	0
91	20240426	174200	485089186	1586	1586	1586	1586	0
92	20240426	174100	485089186	1586	1586	1586	1586	2437
93	20240426	174000	485089186	1586	1586	1586	1586	0
94	20240426	173900	485089186	1586	1586	1586	1586	0
95	20240426	173800	485089186	1586	1586	1586	1586	0
96	20240426	173700	485089186	1586	1586	1586	1586	0
97	20240426	173600	485089186	1586	1586	1586	1586	0
98	20240426	173500	485089186	1586	1586	1586	1586	0
99	20240426	173400	485089186	1586	1586	1586	1586	0
100	20240426	173300	485089186	1586	1586	1586	1586	0
101	20240426	173200	485089186	1586	1586	1586	1586	0
102	20240426	173100	485089186	1586	1586	1586	1586	0
103	20240426	173000	485089186	1586	1586	1586	1586	0
104	20240426	172900	485089186	1586	1586	1586	1586	0
105	20240426	172800	485089186	1586	1586	1586	1586	0
106	20240426	172700	485089186	1586	1586	1586	1586	0
107	20240426	172600	485089186	1586	1586	1586	1586	0
108	20240426	172500	485089186	1586	1586	1586	1586	0
109	20240426	172400	485089186	1586	1586	1586	1586	0
110	20240426	172300	485089186	1586	1586	1586	1586	0
111	20240426	172200	485089186	1586	1586	1586	1586	0
112	20240426	172100	485089186	1586	1586	1586	1586	0
113	20240426	172000	485089186	1586	1586	1586	1586	0
114	20240426	171900	485089186	1586	1586	1586	1586	0
115	20240426	171800	485089186	1586	1586	1586	1586	0
116	20240426	171700	485089186	1586	1586	1586	1586	0
117	20240426	171600	485089186	1586	1586	1586	1586	0
118	20240426	171500	485089186	1586	1586	1586	1586	0
119	20240426	171400	485089186	1586	1586	1586	1586	0
120	20240426	171300	485089186	1586	1586	1586	1586	0
121	20240426	171200	485089186	1586	1586	1586	1586	0
122	20240426	171100	485089186	1586	1586	1586	1586	2437
123	20240426	171000	485089186	1586	1586	1586	1586	0
124	20240426	170900	485089186	1586	1586	1586	1586	0
125	20240426	170800	485089186	1586	1586	1586	1586	0
126	20240426	170700	485089186	1586	1586	1586	1586	0
127	20240426	170600	485089186	1586	1586	1586	1586	0
128	20240426	170500	485089186	1586	1586	1586	1586	0
129	20240426	170400	485089186	1586	1586	1586	1586	0
130	20240426	170300	485089186	1586	1586	1586	1586	0
131	20240426	170200	485089186	1586	1586	1586	1586	0
132	20240426	170100	485089186	1586	1586	1586	1586	0
133	20240426	170000	485089186	1586	1586	1586	1586	0
134	20240426	165900	485089186	1586	1586	1586	1586	0
135	20240426	165800	485089186	1586	1586	1586	1586	0
136	20240426	165700	485089186	1586	1586	1586	1586	0
137	20240426	165600	485089186	1586	1586	1586	1586	0
138	20240426	165500	485089186	1586	1586	1586	1586	0
139	20240426	165400	485089186	1586	1586	1586	1586	0
140	20240426	165300	485089186	1586	1586	1586	1586	0
141	20240426	165200	485089186	1586	1586	1586	1586	0
142	20240426	165100	485089186	1586	1586	1586	1586	0
143	20240426	165000	485089186	1586	1586	1586	1586	0
144	20240426	164900	485089186	1586	1586	1586	1586	0
145	20240426	164800	485089186	1586	1586	1586	1586	0
146	20240426	164700	485089186	1586	1586	1586	1586	0
147	20240426	164600	485089186	1586	1586	1586	1586	0
148	20240426	164500	485089186	1586	1586	1586	1586	0
149	20240426	164400	485089186	1586	1586	1586	1586	0
150	20240426	164300	485089186	1586	1586	1586	1586	0
151	20240426	164200	485089186	1586	1586	1586	1586	0
152	20240426	164100	485089186	1586	1586	1586	1586	2437
153	20240426	164000	485089186	1586	1586	1586	1586	0
154	20240426	163900	485089186	1586	1586	1586	1586	0
155	20240426	163800	485089186	1586	1586	1586	1586	0
156	20240426	163700	485089186	1586	1586	1586	1586	0
157	20240426	163600	485089186	1586	1586	1586	1586	0
158	20240426	163500	485089186	1586	1586	1586	1586	0
159	20240426	163400	485089186	1586	1586	1586	1586	0
160	20240426	163300	485089186	1586	1586	1586	1586	0
161	20240426	163200	485089186	1586	1586	1586	1586	0
162	20240426	163100	485089186	1586	1586	1586	1586	0
163	20240426	163000	485089186	1586	1586	1586	1586	0
164	20240426	162900	485089186	1586	1586	1586	1586	0
165	20240426	162800	485089186	1586	1586	1586	1586	0
166	20240426	162700	485089186	1586	1586	1586	1586	0
167	20240426	162600	485089186	1586	1586	1586	1586	0
168	20240426	162500	485089186	1586	1586	1586	1586	0
169	20240426	162400	485089186	1586	1586	1586	1586	0
170	20240426	162300	485089186	1586	1586	1586	1586	0
171	20240426	162200	485089186	1586	1586	1586	1586	0
172	20240426	162100	485089186	1586	1586	1586	1586	0
173	20240426	162000	485089186	1586	1586	1586	1586	0
174	20240426	161900	485089186	1586	1586	1586	1586	0
175	20240426	161800	485089186	1586	1586	1586	1586	0
176	20240426	161700	485089186	1586	1586	1586	1586	0
177	20240426	161600	485089186	1586	1586	1586	1586	0
178	20240426	161500	485089186	1586	1586	1586	1586	0
179	20240426	161400	485089186	1586	1586	1586	1586	0
180	20240426	161300	485089186	1586	1586	1586	1586	0
181	20240426	161200	485089186	1586	1586	1586	1586	0
182	20240426	161100	485089186	1586	1586	1586	1586	2437
183	20240426	161000	485089186	1586	1586	1586	1586	0
184	20240426	160900	485089186	1586	1586	1586	1586	0
185	20240426	160800	485089186	1586	1586	1586	1586	0
186	20240426	160700	485089186	1586	1586	1586	1586	0
187	20240426	160600	485089186	1586	1586	1586	1586	0
188	20240426	160500	485089186	1586	1586	1586	1586	0
189	20240426	160400	485089186	1586	1586	1586	1586	0
190	20240426	160300	485089186	1586	1586	1586	1586	0
191	20240426	160200	485089186	1586	1586	1586	1586	0
192	20240426	160100	485089186	1586	1586	1586	1586	0
193	20240426	160000	485089186	1586	1586	1586	1586	0
194	20240426	155900	485089186	1586	1586	1586	1586	0
195	20240426	155800	485089186	1586	1586	1586	1586	0
196	20240426	155700	485089186	1586	1586	1586	1586	0
197	20240426	155600	485089186	1586	1586	1586	1586	0
198	20240426	155500	485089186	1586	1586	1586	1586	0
199	20240426	155400	485089186	1586	1586	1586	1586	0
200	20240426	155300	485089186	1586	1586	1586	1586	0
201	20240426	155200	485089186	1586	1586	1586	1586	0
202	20240426	155100	485089186	1586	1586	1586	1586	0
203	20240426	155000	485089186	1586	1586	1586	1586	0
204	20240426	154900	485089186	1586	1586	1586	1586	0
205	20240426	154800	485089186	1586	1586	1586	1586	0
206	20240426	154700	485089186	1586	1586	1586	1586	0
207	20240426	154600	485089186	1586	1586	1586	1586	0
208	20240426	154500	485089186	1586	1586	1586	1586	0
209	20240426	154400	485089186	1586	1586	1586	1586	0
210	20240426	154300	485089186	1586	1586	1586	1586	0
211	20240426	154200	485089186	1586	1586	1586	1586	0
212	20240426	154100	485089186	1586	1586	1586	1586	2437
213	20240426	154000	485089186	1586	1586	1586	1586	0
214	20240426	153900	485089186	1586	1586	1586	1586	0
215	20240426	153800	485089186	1586	1586	1586	1586	0
216	20240426	153700	485089186	1586	1586	1586	1586	0
217	20240426	153600	485089186	1586	1586	1586	1586	0
218	20240426	153500	485089186	1586	1586	1586	1586	0
219	20240426	153400	485089186	1586	1586	1586	1586	0
220	20240426	153300	485089186	1586	1586	1586	1586	0
221	20240426	153200	485089186	1586	1586	1586	1586	0
222	20240426	153100	485089186	1586	1586	1586	1586	0
223	20240426	153000	485089186	1586	1586	1586	1586	2437
224	20240426	152900	481224104	1586	1586	1586	1586	0
225	20240426	152800	481224104	1586	1586	1586	1586	0
226	20240426	152700	481224104	1586	1586	1586	1586	0
227	20240426	152600	481224104	1586	1586	1586	1586	0
228	20240426	152500	481224104	1586	1586	1586	1586	0
229	20240426	152400	481224104	1586	1586	1586	1586	0
230	20240426	152300	481224104	1586	1586	1586	1586	0
231	20240426	152200	481224104	1586	1586	1586	1586	0
232	20240426	152100	481224104	1586	1586	1586	1586	0
233	20240426	152000	481224104	1586	1586	1586	1586	0
234	20240426	151900	481224104	1586	1585	1586	1585	406
235	20240426	151800	480580493	1586	1584	1586	1584	12475
236	20240426	151700	460816993	1584	1584	1584	1583	656
237	20240426	151600	459778514	1584	1583	1584	1583	4007
238	20240426	151500	453435426	1584	1583	1584	1583	1177
239	20240426	151400	451572233	1583	1582	1583	1582	1647
240	20240426	151300	448966672	1583	1583	1583	1583	1
241	20240426	151200	448965089	1583	1582	1583	1582	192
242	20240426	151100	448661343	1583	1583	1583	1583	3685
243	20240426	151000	442827988	1584	1583	1584	1583	1037
244	20240426	150900	441186305	1584	1584	1584	1583	246
245	20240426	150800	440796865	1584	1584	1584	1583	1849
246	20240426	150700	437869891	1584	1584	1584	1584	19
247	20240426	150600	437839795	1584	1584	1584	1584	181
248	20240426	150500	437553091	1584	1584	1584	1583	4039
249	20240426	150400	431155316	1584	1584	1584	1584	26
250	20240426	150300	431114132	1584	1584	1584	1584	1691
251	20240426	150200	428435588	1584	1584	1584	1583	1274
252	20240426	150100	426418578	1583	1585	1585	1583	2364
253	20240426	150000	422676345	1586	1586	1586	1586	1
254	20240426	145900	422674759	1586	1586	1586	1586	0
255	20240426	145800	422674759	1586	1585	1586	1585	5
256	20240426	145700	422666833	1586	1585	1586	1583	781
257	20240426	145600	421429843	1586	1586	1586	1586	13
258	20240426	145500	421409225	1586	1586	1586	1586	3
259	20240426	145400	421404467	1585	1585	1585	1585	486
260	20240426	145300	420634157	1585	1585	1585	1585	2
261	20240426	145200	420630987	1585	1585	1585	1585	1030
262	20240426	145100	418998437	1585	1585	1585	1585	0
263	20240426	145000	418998437	1585	1585	1585	1585	0
264	20240426	144900	418998437	1585	1584	1585	1584	2840
265	20240426	144800	414499875	1584	1584	1584	1584	5
266	20240426	144700	414491955	1584	1583	1584	1583	144
267	20240426	144600	414263991	1584	1584	1584	1584	20
268	20240426	144500	414232311	1584	1584	1584	1584	0
269	20240426	144400	414232311	1584	1584	1584	1584	0
270	20240426	144300	414232311	1584	1584	1584	1584	0
271	20240426	144200	414232311	1584	1584	1584	1584	2175
272	20240426	144100	410787111	1585	1585	1585	1585	1000
273	20240426	144000	409202111	1585	1583	1585	1583	4557
274	20240426	143900	401985736	1584	1585	1585	1584	239
275	20240426	143800	401607158	1584	1585	1585	1584	501
276	20240426	143700	400813573	1584	1584	1584	1584	500
277	20240426	143600	400021573	1585	1585	1585	1585	0
278	20240426	143500	400021573	1585	1585	1585	1585	1
279	20240426	143400	400019988	1584	1585	1585	1584	665
280	20240426	143300	398966527	1584	1584	1585	1584	625
281	20240426	143200	397976526	1584	1584	1584	1584	1000
282	20240426	143100	396392526	1585	1585	1585	1585	1
283	20240426	143000	396390941	1584	1584	1584	1584	500
284	20240426	142900	395598941	1584	1583	1584	1583	2697
285	20240426	142800	391328088	1583	1583	1583	1583	1000
286	20240426	142700	389745088	1584	1584	1584	1583	83
287	20240426	142600	389613696	1585	1585	1585	1585	5
288	20240426	142500	389605771	1585	1585	1585	1585	98
289	20240426	142400	389450441	1583	1583	1583	1583	2825
290	20240426	142300	384978466	1583	1583	1583	1583	0
291	20240426	142200	384978466	1583	1584	1584	1583	3980
292	20240426	142100	378676748	1584	1584	1584	1584	0
293	20240426	142000	378676748	1584	1584	1584	1584	192
294	20240426	141900	378372620	1584	1584	1584	1584	367
295	20240426	141800	377791292	1585	1585	1585	1585	0
296	20240426	141700	377791292	1585	1585	1585	1585	0
297	20240426	141600	377791292	1585	1585	1585	1585	75
298	20240426	141500	377672417	1585	1585	1585	1585	0
299	20240426	141400	377672417	1585	1585	1585	1584	837
300	20240426	141300	376346398	1585	1585	1585	1585	13
301	20240426	141200	376325793	1585	1585	1585	1585	336
302	20240426	141100	375793233	1585	1585	1585	1585	36
303	20240426	141000	375736173	1585	1585	1585	1585	1
304	20240426	140900	375734588	1584	1584	1584	1584	1
305	20240426	140800	375733004	1585	1585	1585	1585	0
306	20240426	140700	375733004	1585	1585	1585	1585	1
307	20240426	140600	375731419	1585	1585	1585	1585	0
308	20240426	140500	375731419	1585	1585	1585	1585	10
309	20240426	140400	375715569	1585	1585	1585	1585	7
310	20240426	140300	375704474	1585	1585	1585	1585	0
311	20240426	140200	375704474	1585	1585	1585	1585	0
312	20240426	140100	375704474	1585	1585	1585	1585	0
313	20240426	140000	375704474	1585	1585	1585	1585	40
314	20240426	135900	375641074	1585	1585	1585	1585	0
315	20240426	135800	375641074	1585	1585	1585	1585	0
316	20240426	135700	375641074	1585	1585	1585	1585	0
317	20240426	135600	375641074	1585	1583	1585	1583	45
318	20240426	135500	375569837	1585	1585	1585	1585	0
319	20240426	135400	375569837	1585	1585	1585	1585	0
320	20240426	135300	375569837	1585	1585	1585	1585	50
321	20240426	135200	375490587	1586	1584	1586	1584	441
322	20240426	135100	374792041	1585	1585	1585	1585	20
323	20240426	135000	374760341	1586	1586	1586	1586	0
324	20240426	134900	374760341	1586	1586	1586	1586	7
325	20240426	134800	374749239	1586	1586	1586	1586	0
326	20240426	134700	374749239	1586	1586	1586	1586	0
327	20240426	134600	374749239	1586	1586	1586	1585	202
328	20240426	134500	374429067	1584	1586	1586	1584	1003
329	20240426	134400	372840148	1586	1586	1586	1586	2
330	20240426	134300	372836976	1586	1586	1586	1586	225
331	20240426	134200	372480126	1586	1586	1586	1586	53
332	20240426	134100	372396068	1586	1585	1586	1585	560
333	20240426	134000	371508396	1586	1586	1586	1586	0
334	20240426	133900	371508396	1586	1586	1586	1586	1875
335	20240426	133800	368534646	1586	1585	1586	1584	604
336	20240426	133700	367577695	1586	1586	1586	1586	2
337	20240426	133600	367574523	1586	1586	1586	1586	207
338	20240426	133500	367246221	1586	1586	1586	1586	8
339	20240426	133400	367233533	1586	1586	1586	1586	4
340	20240426	133300	367227189	1586	1586	1586	1586	0
341	20240426	133200	367227189	1586	1586	1586	1586	1
342	20240426	133100	367225603	1586	1586	1586	1586	0
343	20240426	133000	367225603	1586	1586	1586	1586	0
344	20240426	132900	367225603	1586	1585	1586	1585	20
345	20240426	132800	367193902	1585	1585	1585	1585	49
346	20240426	132700	367116237	1585	1585	1585	1585	59
347	20240426	132600	367022722	1584	1584	1584	1584	73
348	20240426	132500	366907090	1584	1585	1585	1584	1243
349	20240426	132400	364936937	1585	1585	1585	1585	48
350	20240426	132300	364860857	1586	1586	1586	1586	1
351	20240426	132200	364859271	1585	1586	1586	1585	101
352	20240426	132100	364699185	1585	1585	1585	1585	0
353	20240426	132000	364699185	1585	1585	1585	1585	0
354	20240426	131900	364699185	1585	1585	1585	1585	0
355	20240426	131800	364699185	1585	1585	1585	1585	0
356	20240426	131700	364699185	1585	1585	1585	1585	0
357	20240426	131600	364699185	1585	1585	1585	1585	0
358	20240426	131500	364699185	1585	1585	1585	1585	800
359	20240426	131400	363431185	1586	1586	1586	1586	0
360	20240426	131300	363431185	1586	1586	1586	1586	2
361	20240426	131200	363428013	1585	1585	1585	1585	0
362	20240426	131100	363428013	1585	1585	1585	1585	6
363	20240426	131000	363418503	1586	1586	1586	1586	0
364	20240426	130900	363418503	1586	1586	1586	1586	831
365	20240426	130800	362100537	1586	1586	1586	1586	0
366	20240426	130700	362100537	1586	1586	1586	1586	2
367	20240426	130600	362097365	1586	1586	1586	1586	0
368	20240426	130500	362097365	1586	1586	1586	1586	57
369	20240426	130400	362006963	1586	1586	1586	1586	0
370	20240426	130300	362006963	1586	1586	1586	1586	0
371	20240426	130200	362006963	1586	1586	1586	1586	0
372	20240426	130100	362006963	1586	1586	1586	1586	0
373	20240426	130000	362006963	1586	1586	1586	1586	0
374	20240426	125900	362006963	1586	1586	1586	1586	1
375	20240426	125800	362005377	1586	1586	1586	1586	1
376	20240426	125700	362003791	1586	1586	1586	1586	10
377	20240426	125600	361987931	1586	1586	1586	1586	0
378	20240426	125500	361987931	1586	1586	1586	1586	0
379	20240426	125400	361987931	1586	1586	1586	1586	0
380	20240426	125300	361987931	1586	1586	1586	1586	0
381	20240426	125200	361987931	1586	1583	1586	1583	52
382	20240426	125100	361905609	1583	1583	1583	1583	240
383	20240426	125000	361525689	1583	1583	1583	1583	0
384	20240426	124900	361525689	1583	1585	1585	1583	745
385	20240426	124800	360346034	1586	1586	1586	1586	2
386	20240426	124700	360342862	1585	1585	1585	1585	128
387	20240426	124600	360139982	1586	1586	1586	1586	300
388	20240426	124500	359664182	1586	1586	1586	1586	0
389	20240426	124400	359664182	1586	1586	1586	1586	0
390	20240426	124300	359664182	1586	1586	1586	1586	0
391	20240426	124200	359664182	1586	1586	1586	1586	1
392	20240426	124100	359662596	1585	1585	1585	1585	25
393	20240426	124000	359622971	1585	1585	1585	1585	100
394	20240426	123900	359464471	1586	1586	1586	1586	3
395	20240426	123800	359459713	1586	1586	1586	1586	1
396	20240426	123700	359458127	1585	1585	1585	1585	190
397	20240426	123600	359156977	1586	1586	1586	1586	30
398	20240426	123500	359109397	1585	1585	1585	1585	0
399	20240426	123400	359109397	1585	1586	1586	1585	701
400	20240426	123300	357998311	1586	1586	1586	1586	0
401	20240426	123200	357998311	1586	1586	1586	1586	51
402	20240426	123100	357917425	1586	1586	1586	1586	0
403	20240426	123000	357917425	1586	1586	1586	1586	2
404	20240426	122900	357914253	1585	1585	1585	1585	0
405	20240426	122800	357914253	1585	1585	1585	1585	1720
406	20240426	122700	355188053	1584	1584	1584	1584	3
407	20240426	122600	355183301	1584	1585	1585	1584	1220
408	20240426	122500	353250781	1585	1585	1585	1585	123
409	20240426	122400	353055826	1585	1585	1585	1585	0
410	20240426	122300	353055826	1585	1585	1585	1585	3
411	20240426	122200	353051071	1584	1584	1584	1584	10
412	20240426	122100	353035231	1584	1584	1584	1584	30
413	20240426	122000	352987711	1585	1585	1585	1585	0
414	20240426	121900	352987711	1585	1585	1585	1585	10
415	20240426	121800	352971861	1585	1585	1585	1585	0
416	20240426	121700	352971861	1585	1585	1585	1585	0
417	20240426	121600	352971861	1585	1585	1585	1585	6
418	20240426	121500	352962351	1585	1585	1585	1585	1
419	20240426	121400	352960766	1585	1585	1585	1585	20
420	20240426	121300	352929066	1585	1585	1585	1585	5
421	20240426	121200	352921141	1585	1585	1585	1585	0
422	20240426	121100	352921141	1585	1585	1585	1585	14
423	20240426	121000	352898951	1585	1585	1585	1585	3
424	20240426	120900	352894196	1585	1583	1585	1583	618
425	20240426	120800	351915900	1584	1585	1585	1584	5
426	20240426	120700	351907979	1585	1585	1585	1585	4
427	20240426	120600	351901639	1585	1583	1585	1583	2842
428	20240426	120500	347402709	1583	1583	1583	1583	174
429	20240426	120400	347127267	1583	1583	1583	1582	1504
430	20240426	120300	344747719	1583	1583	1583	1583	2
431	20240426	120200	344744553	1583	1583	1583	1583	285
432	20240426	120100	344293398	1583	1584	1584	1583	623
433	20240426	120000	343307184	1583	1583	1583	1583	421
434	20240426	115900	342640741	1583	1583	1583	1583	0
435	20240426	115800	342640741	1583	1584	1584	1583	3166
436	20240426	115700	337628823	1583	1583	1583	1583	300
437	20240426	115600	337153923	1583	1583	1583	1583	0
438	20240426	115500	337153923	1583	1584	1584	1583	3100
439	20240426	115400	332246574	1583	1583	1583	1583	0
440	20240426	115300	332246574	1583	1583	1584	1583	296
441	20240426	115200	331778005	1583	1583	1583	1583	0
442	20240426	115100	331778005	1583	1583	1583	1583	1500
443	20240426	115000	329403505	1583	1584	1585	1583	951
444	20240426	114900	327897173	1584	1584	1584	1584	7
445	20240426	114800	327886085	1583	1583	1583	1583	0
446	20240426	114700	327886085	1583	1584	1585	1583	570
447	20240426	114600	326983588	1585	1585	1585	1585	10
448	20240426	114500	326967738	1585	1585	1585	1585	0
449	20240426	114400	326967738	1585	1585	1585	1585	0
450	20240426	114300	326967738	1585	1585	1585	1585	10
451	20240426	114200	326951888	1585	1585	1585	1585	7
452	20240426	114100	326940793	1584	1584	1584	1584	253
453	20240426	114000	326540041	1584	1584	1584	1584	12
454	20240426	113900	326521033	1582	1582	1582	1582	0
455	20240426	113800	326521033	1582	1583	1583	1582	2500
456	20240426	113700	322565478	1583	1585	1585	1583	2512
457	20240426	113600	318588608	1585	1585	1585	1585	14
458	20240426	113500	318566418	1585	1585	1585	1585	16
459	20240426	113400	318541058	1585	1585	1585	1585	22
460	20240426	113300	318506188	1585	1585	1585	1585	9
461	20240426	113200	318491923	1585	1585	1585	1585	207
462	20240426	113100	318163828	1585	1585	1585	1585	3
463	20240426	113000	318159073	1583	1583	1583	1583	0
464	20240426	112900	318159073	1583	1583	1583	1583	1
465	20240426	112800	318157490	1587	1587	1587	1587	10
466	20240426	112700	318141620	1583	1583	1583	1583	3
467	20240426	112600	318136871	1582	1582	1582	1582	0
468	20240426	112500	318136871	1582	1586	1586	1582	5903
469	20240426	112400	308793425	1584	1584	1584	1584	312
470	20240426	112300	308299217	1584	1584	1584	1584	0
471	20240426	112200	308299217	1584	1588	1588	1584	2300
472	20240426	112100	304653343	1588	1588	1588	1588	0
473	20240426	112000	304653343	1588	1588	1588	1588	2251
474	20240426	111900	301078755	1583	1587	1587	1583	2002
475	20240426	111800	297908529	1588	1588	1588	1588	2
476	20240426	111700	297905353	1587	1587	1587	1587	0
477	20240426	111600	297905353	1587	1587	1588	1587	10134
478	20240426	111500	281822694	1587	1587	1587	1587	2
479	20240426	111400	281819520	1583	1583	1583	1583	0
480	20240426	111300	281819520	1583	1583	1583	1583	1563
481	20240426	111200	279345291	1583	1586	1586	1583	900
482	20240426	111100	277920303	1588	1588	1588	1588	0
483	20240426	111000	277920303	1588	1588	1588	1588	0
484	20240426	110900	277920303	1588	1585	1588	1585	7
485	20240426	110800	277909202	1586	1587	1587	1586	137
486	20240426	110700	277691784	1587	1587	1587	1587	500
487	20240426	110600	276898284	1586	1586	1586	1586	0
488	20240426	110500	276898284	1586	1586	1586	1586	1
489	20240426	110400	276896698	1587	1587	1587	1587	995
490	20240426	110300	275317633	1587	1587	1587	1587	1
491	20240426	110200	275316046	1587	1587	1587	1587	0
492	20240426	110100	275316046	1587	1587	1587	1587	52
493	20240426	110000	275233522	1588	1588	1588	1588	0
494	20240426	105900	275233522	1588	1588	1588	1588	0
495	20240426	105800	275233522	1588	1588	1588	1588	0
496	20240426	105700	275233522	1588	1584	1588	1584	750
497	20240426	105600	274045512	1584	1582	1584	1582	3335
498	20240426	105500	268769415	1583	1583	1583	1583	0
499	20240426	105400	268769415	1583	1583	1583	1583	0
500	20240426	105300	268769415	1583	1583	1583	1583	50
501	20240426	105200	268690265	1583	1583	1583	1583	2035
502	20240426	105100	265468860	1583	1583	1583	1583	3215
503	20240426	105000	260379515	1583	1582	1583	1582	763
504	20240426	104900	259171886	1583	1583	1583	1583	804
505	20240426	104800	257899154	1583	1583	1583	1583	10
506	20240426	104700	257883324	1583	1583	1583	1583	100
507	20240426	104600	257725024	1582	1584	1585	1582	3814
508	20240426	104500	251685427	1585	1585	1585	1585	3
509	20240426	104400	251680672	1585	1584	1585	1584	103
510	20240426	104300	251517519	1584	1584	1584	1584	0
511	20240426	104200	251517519	1584	1584	1584	1584	2507
512	20240426	104100	247546431	1583	1584	1584	1583	525
513	20240426	104000	246715355	1584	1584	1584	1583	1080
514	20240426	103900	245005335	1583	1583	1583	1583	150
515	20240426	103800	244767885	1582	1584	1584	1582	2969
516	20240426	103700	240070799	1583	1583	1583	1583	95
517	20240426	103600	239920414	1583	1582	1583	1582	341
518	20240426	103500	239380949	1583	1583	1583	1583	2
519	20240426	103400	239377783	1582	1582	1582	1582	0
520	20240426	103300	239377783	1582	1582	1582	1582	0
521	20240426	103200	239377783	1582	1582	1582	1582	1689
522	20240426	103100	236705785	1582	1582	1582	1582	0
523	20240426	103000	236705785	1582	1583	1583	1582	5164
524	20240426	102900	228535445	1583	1584	1584	1583	169
525	20240426	102800	228267908	1583	1583	1583	1583	100
526	20240426	102700	228109608	1583	1583	1583	1583	0
527	20240426	102600	228109608	1583	1583	1583	1583	0
528	20240426	102500	228109608	1583	1585	1585	1583	1267
529	20240426	102400	226103679	1585	1585	1585	1585	1
530	20240426	102300	226102094	1584	1584	1584	1584	215
531	20240426	102200	225761534	1585	1585	1585	1585	1
532	20240426	102100	225759949	1585	1585	1585	1585	0
533	20240426	102000	225759949	1585	1585	1585	1585	4
534	20240426	101900	225753609	1582	1582	1582	1582	10
535	20240426	101800	225737789	1581	1585	1585	1581	12048
536	20240426	101700	206674423	1584	1584	1584	1584	939
537	20240426	101600	205187047	1584	1584	1584	1583	5418
538	20240426	101500	196610291	1584	1583	1584	1583	515
539	20240426	101400	195795031	1583	1583	1584	1583	1327
540	20240426	101300	193694363	1584	1584	1584	1584	1002
541	20240426	101200	192107195	1584	1585	1585	1584	3490
542	20240426	101100	186578944	1585	1585	1585	1585	0
543	20240426	101000	186578944	1585	1585	1585	1585	500
544	20240426	100900	185786444	1584	1585	1585	1584	593
545	20240426	100800	184846632	1584	1584	1584	1584	465
546	20240426	100700	184110072	1584	1584	1584	1584	0
547	20240426	100600	184110072	1584	1583	1584	1583	1815
548	20240426	100500	181235927	1583	1587	1587	1583	5295
549	20240426	100400	172850397	1590	1590	1590	1590	7
550	20240426	100300	172839267	1588	1590	1590	1588	16
551	20240426	100200	172813842	1590	1590	1590	1590	0
552	20240426	100100	172813842	1590	1585	1590	1585	890
553	20240426	100000	171402862	1590	1590	1590	1585	4903
554	20240426	095900	163630724	1590	1590	1590	1590	0
555	20240426	095800	163630724	1590	1590	1590	1590	35
556	20240426	095700	163575074	1590	1590	1590	1590	12
557	20240426	095600	163555994	1590	1590	1590	1590	102
558	20240426	095500	163393814	1590	1590	1590	1590	7
559	20240426	095400	163382684	1590	1590	1590	1590	32
560	20240426	095300	163331804	1590	1587	1590	1587	44
561	20240426	095200	163261961	1586	1587	1587	1586	383
562	20240426	095100	162654452	1587	1587	1587	1587	47
563	20240426	095000	162579863	1590	1590	1590	1588	266
564	20240426	094900	162157373	1590	1588	1590	1588	183
565	20240426	094800	161866755	1591	1589	1591	1589	990
566	20240426	094700	160293075	1589	1589	1589	1589	5
567	20240426	094600	160285130	1589	1589	1589	1589	7
568	20240426	094500	160274007	1589	1589	1589	1589	62
569	20240426	094400	160175489	1589	1590	1590	1589	121
570	20240426	094300	159983189	1590	1590	1590	1590	0
571	20240426	094200	159983189	1590	1590	1590	1590	47
572	20240426	094100	159908459	1590	1591	1591	1590	10
573	20240426	094000	159892554	1591	1591	1591	1591	4
574	20240426	093900	159886190	1591	1591	1591	1591	1
575	20240426	093800	159884599	1591	1591	1591	1591	0
576	20240426	093700	159884599	1591	1591	1591	1591	0
577	20240426	093600	159884599	1591	1591	1591	1591	10021
578	20240426	093500	143941188	1591	1591	1591	1591	5
579	20240426	093400	143933233	1591	1590	1591	1583	16861
580	20240426	093300	117164822	1590	1589	1590	1589	15000
581	20240426	093200	93319383	1585	1586	1586	1585	555
582	20240426	093100	92439205	1589	1589	1589	1589	0
583	20240426	093000	92439205	1589	1589	1589	1589	408
584	20240426	092900	91790893	1589	1585	1589	1585	122
585	20240426	092800	91597107	1585	1585	1585	1584	190
586	20240426	092700	91296020	1583	1589	1589	1583	12083
587	20240426	092600	72151487	1586	1586	1586	1586	0
588	20240426	092500	72151487	1586	1586	1586	1586	50
589	20240426	092400	72072187	1586	1589	1589	1586	793
590	20240426	092300	70814307	1588	1588	1588	1588	84
591	20240426	092200	70680915	1586	1586	1586	1586	373
592	20240426	092100	70089337	1586	1589	1589	1586	796
593	20240426	092000	68826259	1589	1588	1589	1587	1110
594	20240426	091900	67064577	1587	1587	1587	1587	606
595	20240426	091800	66102855	1586	1586	1586	1586	660
596	20240426	091700	65056095	1586	1586	1586	1586	90
597	20240426	091600	64913355	1587	1586	1587	1585	1603
598	20240426	091500	62371384	1585	1587	1587	1585	9888
599	20240426	091400	46689349	1588	1589	1589	1588	7121
600	20240426	091300	35381101	1589	1588	1589	1588	13
601	20240426	091200	35360445	1589	1590	1591	1589	519
602	20240426	091100	34535652	1590	1590	1590	1590	1060
603	20240426	091000	32850252	1591	1591	1591	1591	50
604	20240426	090900	32770702	1591	1590	1591	1589	187
605	20240426	090800	32473467	1589	1590	1590	1589	115
606	20240426	090700	32290717	1589	1589	1591	1589	5320
607	20240426	090600	23836832	1589	1588	1589	1588	239
608	20240426	090500	23457295	1588	1588	1589	1588	1740
609	20240426	090400	20694145	1588	1588	1588	1588	595
610	20240426	090300	19749285	1589	1588	1589	1588	991
611	20240426	090200	18174666	1588	1589	1589	1588	1223
612	20240426	090100	16232541	1589	1589	1589	1587	190
613	20240426	090000	15930726	1589	1590	1592	1589	9923