KissMeData/187420/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	203200	206374410	4065	4065	4065	4065	685
3	20240426	203100	206374410	4065	4065	4065	4065	0
4	20240426	203000	206374410	4065	4065	4065	4065	0
5	20240426	202900	206374410	4065	4065	4065	4065	0
6	20240426	202800	206374410	4065	4065	4065	4065	0
7	20240426	202700	206374410	4065	4065	4065	4065	0
8	20240426	202600	206374410	4065	4065	4065	4065	0
9	20240426	202500	206374410	4065	4065	4065	4065	0
10	20240426	202400	206374410	4065	4065	4065	4065	0
11	20240426	202300	206374410	4065	4065	4065	4065	0
12	20240426	202200	206374410	4065	4065	4065	4065	0
13	20240426	202100	206374410	4065	4065	4065	4065	0
14	20240426	202000	206374410	4065	4065	4065	4065	0
15	20240426	201900	206374410	4065	4065	4065	4065	0
16	20240426	201800	206374410	4065	4065	4065	4065	0
17	20240426	201700	206374410	4065	4065	4065	4065	0
18	20240426	201600	206374410	4065	4065	4065	4065	0
19	20240426	201500	206374410	4065	4065	4065	4065	0
20	20240426	201400	206374410	4065	4065	4065	4065	0
21	20240426	201300	206374410	4065	4065	4065	4065	0
22	20240426	201200	206374410	4065	4065	4065	4065	0
23	20240426	201100	206374410	4065	4065	4065	4065	0
24	20240426	201000	206374410	4065	4065	4065	4065	0
25	20240426	200900	206374410	4065	4065	4065	4065	0
26	20240426	200800	206374410	4065	4065	4065	4065	0
27	20240426	200700	206374410	4065	4065	4065	4065	0
28	20240426	200600	206374410	4065	4065	4065	4065	0
29	20240426	200500	206374410	4065	4065	4065	4065	0
30	20240426	200400	206374410	4065	4065	4065	4065	0
31	20240426	200300	206374410	4065	4065	4065	4065	0
32	20240426	200200	206374410	4065	4065	4065	4065	685
33	20240426	200100	206374410	4065	4065	4065	4065	0
34	20240426	200000	206374410	4065	4065	4065	4065	0
35	20240426	195900	206374410	4065	4065	4065	4065	0
36	20240426	195800	206374410	4065	4065	4065	4065	0
37	20240426	195700	206374410	4065	4065	4065	4065	0
38	20240426	195600	206374410	4065	4065	4065	4065	0
39	20240426	195500	206374410	4065	4065	4065	4065	0
40	20240426	195400	206374410	4065	4065	4065	4065	0
41	20240426	195300	206374410	4065	4065	4065	4065	0
42	20240426	195200	206374410	4065	4065	4065	4065	0
43	20240426	195100	206374410	4065	4065	4065	4065	0
44	20240426	195000	206374410	4065	4065	4065	4065	0
45	20240426	194900	206374410	4065	4065	4065	4065	0
46	20240426	194800	206374410	4065	4065	4065	4065	0
47	20240426	194700	206374410	4065	4065	4065	4065	0
48	20240426	194600	206374410	4065	4065	4065	4065	0
49	20240426	194500	206374410	4065	4065	4065	4065	0
50	20240426	194400	206374410	4065	4065	4065	4065	0
51	20240426	194300	206374410	4065	4065	4065	4065	0
52	20240426	194200	206374410	4065	4065	4065	4065	0
53	20240426	194100	206374410	4065	4065	4065	4065	0
54	20240426	194000	206374410	4065	4065	4065	4065	0
55	20240426	193900	206374410	4065	4065	4065	4065	0
56	20240426	193800	206374410	4065	4065	4065	4065	0
57	20240426	193700	206374410	4065	4065	4065	4065	0
58	20240426	193600	206374410	4065	4065	4065	4065	0
59	20240426	193500	206374410	4065	4065	4065	4065	0
60	20240426	193400	206374410	4065	4065	4065	4065	0
61	20240426	193300	206374410	4065	4065	4065	4065	0
62	20240426	193200	206374410	4065	4065	4065	4065	685
63	20240426	193100	206374410	4065	4065	4065	4065	0
64	20240426	193000	206374410	4065	4065	4065	4065	0
65	20240426	192900	206374410	4065	4065	4065	4065	0
66	20240426	192800	206374410	4065	4065	4065	4065	0
67	20240426	192700	206374410	4065	4065	4065	4065	0
68	20240426	192600	206374410	4065	4065	4065	4065	0
69	20240426	192500	206374410	4065	4065	4065	4065	0
70	20240426	192400	206374410	4065	4065	4065	4065	0
71	20240426	192300	206374410	4065	4065	4065	4065	0
72	20240426	192200	206374410	4065	4065	4065	4065	0
73	20240426	192100	206374410	4065	4065	4065	4065	0
74	20240426	192000	206374410	4065	4065	4065	4065	0
75	20240426	191900	206374410	4065	4065	4065	4065	0
76	20240426	191800	206374410	4065	4065	4065	4065	0
77	20240426	191700	206374410	4065	4065	4065	4065	0
78	20240426	191600	206374410	4065	4065	4065	4065	0
79	20240426	191500	206374410	4065	4065	4065	4065	0
80	20240426	191400	206374410	4065	4065	4065	4065	0
81	20240426	191300	206374410	4065	4065	4065	4065	0
82	20240426	191200	206374410	4065	4065	4065	4065	0
83	20240426	191100	206374410	4065	4065	4065	4065	0
84	20240426	191000	206374410	4065	4065	4065	4065	0
85	20240426	190900	206374410	4065	4065	4065	4065	0
86	20240426	190800	206374410	4065	4065	4065	4065	0
87	20240426	190700	206374410	4065	4065	4065	4065	0
88	20240426	190600	206374410	4065	4065	4065	4065	0
89	20240426	190500	206374410	4065	4065	4065	4065	0
90	20240426	190400	206374410	4065	4065	4065	4065	0
91	20240426	190300	206374410	4065	4065	4065	4065	0
92	20240426	190200	206374410	4065	4065	4065	4065	685
93	20240426	190100	206374410	4065	4065	4065	4065	0
94	20240426	190000	206374410	4065	4065	4065	4065	0
95	20240426	185900	206374410	4065	4065	4065	4065	0
96	20240426	185800	206374410	4065	4065	4065	4065	0
97	20240426	185700	206374410	4065	4065	4065	4065	0
98	20240426	185600	206374410	4065	4065	4065	4065	0
99	20240426	185500	206374410	4065	4065	4065	4065	0
100	20240426	185400	206374410	4065	4065	4065	4065	0
101	20240426	185300	206374410	4065	4065	4065	4065	0
102	20240426	185200	206374410	4065	4065	4065	4065	0
103	20240426	185100	206374410	4065	4065	4065	4065	0
104	20240426	185000	206374410	4065	4065	4065	4065	0
105	20240426	184900	206374410	4065	4065	4065	4065	0
106	20240426	184800	206374410	4065	4065	4065	4065	0
107	20240426	184700	206374410	4065	4065	4065	4065	0
108	20240426	184600	206374410	4065	4065	4065	4065	0
109	20240426	184500	206374410	4065	4065	4065	4065	0
110	20240426	184400	206374410	4065	4065	4065	4065	0
111	20240426	184300	206374410	4065	4065	4065	4065	0
112	20240426	184200	206374410	4065	4065	4065	4065	0
113	20240426	184100	206374410	4065	4065	4065	4065	0
114	20240426	184000	206374410	4065	4065	4065	4065	0
115	20240426	183900	206374410	4065	4065	4065	4065	0
116	20240426	183800	206374410	4065	4065	4065	4065	0
117	20240426	183700	206374410	4065	4065	4065	4065	0
118	20240426	183600	206374410	4065	4065	4065	4065	0
119	20240426	183500	206374410	4065	4065	4065	4065	0
120	20240426	183400	206374410	4065	4065	4065	4065	0
121	20240426	183300	206374410	4065	4065	4065	4065	0
122	20240426	183200	206374410	4065	4065	4065	4065	685
123	20240426	183100	206374410	4065	4065	4065	4065	0
124	20240426	183000	206374410	4065	4065	4065	4065	0
125	20240426	182900	206374410	4065	4065	4065	4065	0
126	20240426	182800	206374410	4065	4065	4065	4065	0
127	20240426	182700	206374410	4065	4065	4065	4065	0
128	20240426	182600	206374410	4065	4065	4065	4065	0
129	20240426	182500	206374410	4065	4065	4065	4065	0
130	20240426	182400	206374410	4065	4065	4065	4065	0
131	20240426	182300	206374410	4065	4065	4065	4065	0
132	20240426	182200	206374410	4065	4065	4065	4065	0
133	20240426	182100	206374410	4065	4065	4065	4065	0
134	20240426	182000	206374410	4065	4065	4065	4065	0
135	20240426	181900	206374410	4065	4065	4065	4065	0
136	20240426	181800	206374410	4065	4065	4065	4065	0
137	20240426	181700	206374410	4065	4065	4065	4065	0
138	20240426	181600	206374410	4065	4065	4065	4065	0
139	20240426	181500	206374410	4065	4065	4065	4065	0
140	20240426	181400	206374410	4065	4065	4065	4065	0
141	20240426	181300	206374410	4065	4065	4065	4065	0
142	20240426	181200	206374410	4065	4065	4065	4065	0
143	20240426	181100	206374410	4065	4065	4065	4065	0
144	20240426	181000	206374410	4065	4065	4065	4065	0
145	20240426	180900	206374410	4065	4065	4065	4065	0
146	20240426	180800	206374410	4065	4065	4065	4065	0
147	20240426	180700	206374410	4065	4065	4065	4065	0
148	20240426	180600	206374410	4065	4065	4065	4065	0
149	20240426	180500	206374410	4065	4065	4065	4065	0
150	20240426	180400	206374410	4065	4065	4065	4065	0
151	20240426	180300	206374410	4065	4065	4065	4065	0
152	20240426	180200	206374410	4065	4065	4065	4065	685
153	20240426	180100	206374410	4065	4065	4065	4065	0
154	20240426	180000	206374410	4065	4065	4065	4065	0
155	20240426	175900	206374410	4065	4065	4065	4065	0
156	20240426	175800	206374410	4065	4065	4065	4065	0
157	20240426	175700	206374410	4065	4065	4065	4065	0
158	20240426	175600	206374410	4065	4065	4065	4065	0
159	20240426	175500	206374410	4065	4065	4065	4065	0
160	20240426	175400	206374410	4065	4065	4065	4065	0
161	20240426	175300	206374410	4065	4065	4065	4065	0
162	20240426	175200	206374410	4065	4065	4065	4065	0
163	20240426	175100	206374410	4065	4065	4065	4065	0
164	20240426	175000	206374410	4065	4065	4065	4065	0
165	20240426	174900	206374410	4065	4065	4065	4065	0
166	20240426	174800	206374410	4065	4065	4065	4065	0
167	20240426	174700	206374410	4065	4065	4065	4065	0
168	20240426	174600	206374410	4065	4065	4065	4065	0
169	20240426	174500	206374410	4065	4065	4065	4065	0
170	20240426	174400	206374410	4065	4065	4065	4065	0
171	20240426	174300	206374410	4065	4065	4065	4065	0
172	20240426	174200	206374410	4065	4065	4065	4065	0
173	20240426	174100	206374410	4065	4065	4065	4065	0
174	20240426	174000	206374410	4065	4065	4065	4065	0
175	20240426	173900	206374410	4065	4065	4065	4065	0
176	20240426	173800	206374410	4065	4065	4065	4065	0
177	20240426	173700	206374410	4065	4065	4065	4065	0
178	20240426	173600	206374410	4065	4065	4065	4065	0
179	20240426	173500	206374410	4065	4065	4065	4065	0
180	20240426	173400	206374410	4065	4065	4065	4065	0
181	20240426	173300	206374410	4065	4065	4065	4065	0
182	20240426	173200	206374410	4065	4065	4065	4065	685
183	20240426	173100	206374410	4065	4065	4065	4065	0
184	20240426	173000	206374410	4065	4065	4065	4065	0
185	20240426	172900	206374410	4065	4065	4065	4065	0
186	20240426	172800	206374410	4065	4065	4065	4065	0
187	20240426	172700	206374410	4065	4065	4065	4065	0
188	20240426	172600	206374410	4065	4065	4065	4065	0
189	20240426	172500	206374410	4065	4065	4065	4065	0
190	20240426	172400	206374410	4065	4065	4065	4065	0
191	20240426	172300	206374410	4065	4065	4065	4065	0
192	20240426	172200	206374410	4065	4065	4065	4065	0
193	20240426	172100	206374410	4065	4065	4065	4065	0
194	20240426	172000	206374410	4065	4065	4065	4065	0
195	20240426	171900	206374410	4065	4065	4065	4065	0
196	20240426	171800	206374410	4065	4065	4065	4065	0
197	20240426	171700	206374410	4065	4065	4065	4065	0
198	20240426	171600	206374410	4065	4065	4065	4065	0
199	20240426	171500	206374410	4065	4065	4065	4065	0
200	20240426	171400	206374410	4065	4065	4065	4065	0
201	20240426	171300	206374410	4065	4065	4065	4065	0
202	20240426	171200	206374410	4065	4065	4065	4065	0
203	20240426	171100	206374410	4065	4065	4065	4065	0
204	20240426	171000	206374410	4065	4065	4065	4065	0
205	20240426	170900	206374410	4065	4065	4065	4065	0
206	20240426	170800	206374410	4065	4065	4065	4065	0
207	20240426	170700	206374410	4065	4065	4065	4065	0
208	20240426	170600	206374410	4065	4065	4065	4065	0
209	20240426	170500	206374410	4065	4065	4065	4065	0
210	20240426	170400	206374410	4065	4065	4065	4065	0
211	20240426	170300	206374410	4065	4065	4065	4065	0
212	20240426	170200	206374410	4065	4065	4065	4065	685
213	20240426	170100	206374410	4065	4065	4065	4065	0
214	20240426	170000	206374410	4065	4065	4065	4065	0
215	20240426	165900	206374410	4065	4065	4065	4065	0
216	20240426	165800	206374410	4065	4065	4065	4065	0
217	20240426	165700	206374410	4065	4065	4065	4065	0
218	20240426	165600	206374410	4065	4065	4065	4065	0
219	20240426	165500	206374410	4065	4065	4065	4065	0
220	20240426	165400	206374410	4065	4065	4065	4065	0
221	20240426	165300	206374410	4065	4065	4065	4065	0
222	20240426	165200	206374410	4065	4065	4065	4065	0
223	20240426	165100	206374410	4065	4065	4065	4065	0
224	20240426	165000	206374410	4065	4065	4065	4065	0
225	20240426	164900	206374410	4065	4065	4065	4065	0
226	20240426	164800	206374410	4065	4065	4065	4065	0
227	20240426	164700	206374410	4065	4065	4065	4065	0
228	20240426	164600	206374410	4065	4065	4065	4065	0
229	20240426	164500	206374410	4065	4065	4065	4065	0
230	20240426	164400	206374410	4065	4065	4065	4065	0
231	20240426	164300	206374410	4065	4065	4065	4065	0
232	20240426	164200	206374410	4065	4065	4065	4065	0
233	20240426	164100	206374410	4065	4065	4065	4065	0
234	20240426	164000	206374410	4065	4065	4065	4065	0
235	20240426	163900	206374410	4065	4065	4065	4065	0
236	20240426	163800	206374410	4065	4065	4065	4065	0
237	20240426	163700	206374410	4065	4065	4065	4065	0
238	20240426	163600	206374410	4065	4065	4065	4065	0
239	20240426	163500	206374410	4065	4065	4065	4065	0
240	20240426	163400	206374410	4065	4065	4065	4065	0
241	20240426	163300	206374410	4065	4065	4065	4065	0
242	20240426	163200	206374410	4065	4065	4065	4065	685
243	20240426	163100	206374410	4065	4065	4065	4065	0
244	20240426	163000	206374410	4065	4065	4065	4065	0
245	20240426	162900	206374410	4065	4065	4065	4065	0
246	20240426	162800	206374410	4065	4065	4065	4065	0
247	20240426	162700	206374410	4065	4065	4065	4065	0
248	20240426	162600	206374410	4065	4065	4065	4065	0
249	20240426	162500	206374410	4065	4065	4065	4065	0
250	20240426	162400	206374410	4065	4065	4065	4065	0
251	20240426	162300	206374410	4065	4065	4065	4065	0
252	20240426	162200	206374410	4065	4065	4065	4065	0
253	20240426	162100	206374410	4065	4065	4065	4065	0
254	20240426	162000	206374410	4065	4065	4065	4065	0
255	20240426	161900	206374410	4065	4065	4065	4065	0
256	20240426	161800	206374410	4065	4065	4065	4065	0
257	20240426	161700	206374410	4065	4065	4065	4065	0
258	20240426	161600	206374410	4065	4065	4065	4065	0
259	20240426	161500	206374410	4065	4065	4065	4065	0
260	20240426	161400	206374410	4065	4065	4065	4065	0
261	20240426	161300	206374410	4065	4065	4065	4065	0
262	20240426	161200	206374410	4065	4065	4065	4065	0
263	20240426	161100	206374410	4065	4065	4065	4065	0
264	20240426	161000	206374410	4065	4065	4065	4065	0
265	20240426	160900	206374410	4065	4065	4065	4065	0
266	20240426	160800	206374410	4065	4065	4065	4065	0
267	20240426	160700	206374410	4065	4065	4065	4065	0
268	20240426	160600	206374410	4065	4065	4065	4065	0
269	20240426	160500	206374410	4065	4065	4065	4065	0
270	20240426	160400	206374410	4065	4065	4065	4065	0
271	20240426	160300	206374410	4065	4065	4065	4065	0
272	20240426	160200	206374410	4065	4065	4065	4065	685
273	20240426	160100	206374410	4065	4065	4065	4065	0
274	20240426	160000	206374410	4065	4065	4065	4065	0
275	20240426	155900	206374410	4065	4065	4065	4065	0
276	20240426	155800	206374410	4065	4065	4065	4065	0
277	20240426	155700	206374410	4065	4065	4065	4065	0
278	20240426	155600	206374410	4065	4065	4065	4065	0
279	20240426	155500	206374410	4065	4065	4065	4065	0
280	20240426	155400	206374410	4065	4065	4065	4065	0
281	20240426	155300	206374410	4065	4065	4065	4065	0
282	20240426	155200	206374410	4065	4065	4065	4065	0
283	20240426	155100	206374410	4065	4065	4065	4065	0
284	20240426	155000	206374410	4065	4065	4065	4065	0
285	20240426	154900	206374410	4065	4065	4065	4065	0
286	20240426	154800	206374410	4065	4065	4065	4065	0
287	20240426	154700	206374410	4065	4065	4065	4065	0
288	20240426	154600	206374410	4065	4065	4065	4065	0
289	20240426	154500	206374410	4065	4065	4065	4065	0
290	20240426	154400	206374410	4065	4065	4065	4065	0
291	20240426	154300	206374410	4065	4065	4065	4065	0
292	20240426	154200	206374410	4065	4065	4065	4065	0
293	20240426	154100	206374410	4065	4065	4065	4065	0
294	20240426	154000	206374410	4065	4065	4065	4065	0
295	20240426	153900	206374410	4065	4065	4065	4065	0
296	20240426	153800	206374410	4065	4065	4065	4065	0
297	20240426	153700	206374410	4065	4065	4065	4065	0
298	20240426	153600	206374410	4065	4065	4065	4065	0
299	20240426	153500	206374410	4065	4065	4065	4065	0
300	20240426	153400	206374410	4065	4065	4065	4065	0
301	20240426	153300	206374410	4065	4065	4065	4065	0
302	20240426	153200	206374410	4065	4065	4065	4065	685
303	20240426	153100	206374410	4065	4065	4065	4065	0
304	20240426	153000	206374410	4065	4065	4065	4065	685
305	20240426	152900	203589885	4050	4050	4050	4050	0
306	20240426	152800	203589885	4050	4050	4050	4050	0
307	20240426	152700	203589885	4050	4050	4050	4050	0
308	20240426	152600	203589885	4050	4050	4050	4050	0
309	20240426	152500	203589885	4050	4050	4050	4050	0
310	20240426	152400	203589885	4050	4050	4050	4050	0
311	20240426	152300	203589885	4050	4050	4050	4050	0
312	20240426	152200	203589885	4050	4050	4050	4050	0
313	20240426	152100	203589885	4050	4050	4050	4050	0
314	20240426	152000	203589885	4050	4050	4050	4050	0
315	20240426	151900	203589885	4050	4050	4050	4050	15
316	20240426	151800	203529135	4045	4045	4045	4045	78
317	20240426	151700	203213625	4050	4050	4050	4050	0
318	20240426	151600	203213625	4050	4050	4050	4050	78
319	20240426	151500	202897725	4050	4050	4050	4050	80
320	20240426	151400	202573725	4050	4050	4050	4050	81
321	20240426	151300	202245675	4050	4050	4050	4050	2000
322	20240426	151200	194145675	4065	4065	4065	4065	0
323	20240426	151100	194145675	4065	4065	4065	4065	0
324	20240426	151000	194145675	4065	4065	4065	4065	500
325	20240426	150900	192113175	4065	4065	4065	4065	60
326	20240426	150800	191869275	4050	4050	4050	4050	50
327	20240426	150700	191666775	4065	4050	4065	4050	297
328	20240426	150600	190463190	4050	4065	4065	4050	401
329	20240426	150500	188839125	4050	4050	4050	4050	0
330	20240426	150400	188839125	4050	4050	4050	4050	0
331	20240426	150300	188839125	4050	4050	4050	4050	0
332	20240426	150200	188839125	4050	4050	4050	4050	0
333	20240426	150100	188839125	4050	4050	4050	4050	198
334	20240426	150000	188037225	4065	4065	4065	4065	1
335	20240426	145900	188033160	4050	4050	4050	4050	0
336	20240426	145800	188033160	4050	4050	4050	4050	0
337	20240426	145700	188033160	4050	4050	4050	4050	0
338	20240426	145600	188033160	4050	4050	4050	4050	0
339	20240426	145500	188033160	4050	4050	4050	4050	0
340	20240426	145400	188033160	4050	4055	4055	4050	124
341	20240426	145300	187530955	4065	4065	4065	4065	0
342	20240426	145200	187530955	4065	4065	4065	4065	0
343	20240426	145100	187530955	4065	4065	4065	4065	0
344	20240426	145000	187530955	4065	4065	4065	4065	1
345	20240426	144900	187526890	4060	4060	4060	4050	369
346	20240426	144800	186029750	4060	4060	4060	4060	0
347	20240426	144700	186029750	4060	4060	4060	4060	0
348	20240426	144600	186029750	4060	4050	4060	4050	12
349	20240426	144500	185981130	4060	4060	4060	4060	0
350	20240426	144400	185981130	4060	4050	4060	4050	3
351	20240426	144300	185968970	4050	4050	4050	4050	1
352	20240426	144200	185964920	4060	4060	4060	4060	0
353	20240426	144100	185964920	4060	4060	4060	4060	0
354	20240426	144000	185964920	4060	4050	4060	4050	20
355	20240426	143900	185883910	4060	4060	4060	4060	0
356	20240426	143800	185883910	4060	4060	4060	4060	0
357	20240426	143700	185883910	4060	4060	4060	4060	0
358	20240426	143600	185883910	4060	4060	4060	4060	0
359	20240426	143500	185883910	4060	4060	4060	4060	5
360	20240426	143400	185863610	4060	4060	4060	4060	0
361	20240426	143300	185863610	4060	4060	4060	4060	0
362	20240426	143200	185863610	4060	4060	4060	4060	0
363	20240426	143100	185863610	4060	4060	4060	4060	324
364	20240426	143000	184548170	4060	4060	4060	4060	0
365	20240426	142900	184548170	4060	4075	4075	4060	25
366	20240426	142800	184446520	4075	4075	4075	4075	1
367	20240426	142700	184442445	4060	4060	4060	4060	40
368	20240426	142600	184280045	4075	4075	4075	4075	0
369	20240426	142500	184280045	4075	4075	4075	4075	0
370	20240426	142400	184280045	4075	4075	4075	4075	0
371	20240426	142300	184280045	4075	4070	4075	4070	8
372	20240426	142200	184247480	4060	4060	4060	4060	36
373	20240426	142100	184101320	4060	4060	4060	4060	0
374	20240426	142000	184101320	4060	4060	4060	4060	0
375	20240426	141900	184101320	4060	4060	4060	4060	0
376	20240426	141800	184101320	4060	4060	4060	4060	99
377	20240426	141700	183699380	4060	4070	4070	4060	12
378	20240426	141600	183650640	4075	4075	4075	4075	2
379	20240426	141500	183642490	4075	4075	4075	4075	0
380	20240426	141400	183642490	4075	4075	4075	4075	0
381	20240426	141300	183642490	4075	4075	4075	4075	1
382	20240426	141200	183638415	4070	4070	4070	4070	2200
383	20240426	141100	174684415	4070	4070	4070	4070	15
384	20240426	141000	174623365	4070	4070	4070	4070	250
385	20240426	140900	173605865	4070	4070	4070	4070	0
386	20240426	140800	173605865	4070	4070	4070	4070	0
387	20240426	140700	173605865	4070	4070	4070	4070	1
388	20240426	140600	173601795	4035	4070	4070	4035	101
389	20240426	140500	173194060	4065	4065	4065	4065	0
390	20240426	140400	173194060	4065	4065	4065	4065	3
391	20240426	140300	173181865	4070	4070	4070	4070	0
392	20240426	140200	173181865	4070	4070	4070	4070	0
393	20240426	140100	173181865	4070	4050	4070	4050	87
394	20240426	140000	172829275	4070	4070	4070	4070	0
395	20240426	135900	172829275	4070	4070	4070	4070	1
396	20240426	135800	172825205	4060	4060	4060	4060	0
397	20240426	135700	172825205	4060	4060	4060	4060	1
398	20240426	135600	172821145	4060	4060	4060	4060	1
399	20240426	135500	172817085	4070	4070	4070	4070	0
400	20240426	135400	172817085	4070	4045	4070	4045	26
401	20240426	135300	172711890	4070	4070	4070	4070	0
402	20240426	135200	172711890	4070	4070	4070	4070	1
403	20240426	135100	172707820	4070	4065	4070	4065	211
404	20240426	135000	171850100	4065	4065	4065	4065	10
405	20240426	134900	171809450	4060	4055	4060	4055	88
406	20240426	134800	171452270	4055	4055	4055	4055	10
407	20240426	134700	171411720	4055	4055	4055	4055	10
408	20240426	134600	171371170	4040	4040	4040	4040	0
409	20240426	134500	171371170	4040	4040	4040	4040	0
410	20240426	134400	171371170	4040	4040	4040	4040	0
411	20240426	134300	171371170	4040	4040	4040	4040	238
412	20240426	134200	170409650	4040	4040	4040	4040	0
413	20240426	134100	170409650	4040	4035	4040	4035	41
414	20240426	134000	170244210	4035	4035	4035	4035	10
415	20240426	133900	170203860	4020	4020	4020	4020	0
416	20240426	133800	170203860	4020	4020	4020	4020	100
417	20240426	133700	169801860	4030	4030	4030	4030	0
418	20240426	133600	169801860	4030	4030	4030	4030	5
419	20240426	133500	169781710	4040	4040	4040	4040	0
420	20240426	133400	169781710	4040	4040	4040	4040	1
421	20240426	133300	169777670	4040	4040	4040	4040	0
422	20240426	133200	169777670	4040	4040	4040	4040	0
423	20240426	133100	169777670	4040	4040	4040	4040	0
424	20240426	133000	169777670	4040	4040	4040	4040	0
425	20240426	132900	169777670	4040	4040	4040	4040	0
426	20240426	132800	169777670	4040	4040	4040	4040	0
427	20240426	132700	169777670	4040	4040	4040	4040	0
428	20240426	132600	169777670	4040	4040	4040	4040	0
429	20240426	132500	169777670	4040	4040	4040	4040	0
430	20240426	132400	169777670	4040	4040	4040	4040	0
431	20240426	132300	169777670	4040	4040	4040	4040	0
432	20240426	132200	169777670	4040	4040	4040	4040	0
433	20240426	132100	169777670	4040	4040	4040	4040	0
434	20240426	132000	169777670	4040	4030	4040	4030	130
435	20240426	131900	169253570	4040	4040	4040	4040	0
436	20240426	131800	169253570	4040	4040	4040	4040	0
437	20240426	131700	169253570	4040	4040	4040	4040	0
438	20240426	131600	169253570	4040	4040	4040	4040	0
439	20240426	131500	169253570	4040	4040	4040	4040	0
440	20240426	131400	169253570	4040	4035	4040	4035	38
441	20240426	131300	169100230	4040	4040	4040	4040	0
442	20240426	131200	169100230	4040	4040	4040	4040	0
443	20240426	131100	169100230	4040	4040	4040	4040	0
444	20240426	131000	169100230	4040	4040	4040	4040	0
445	20240426	130900	169100230	4040	4040	4040	4040	0
446	20240426	130800	169100230	4040	4040	4040	4040	0
447	20240426	130700	169100230	4040	4040	4040	4040	0
448	20240426	130600	169100230	4040	4030	4040	4015	90
449	20240426	130500	168737875	4040	4040	4040	4040	2
450	20240426	130400	168729795	4040	4040	4040	4040	0
451	20240426	130300	168729795	4040	4040	4040	4040	0
452	20240426	130200	168729795	4040	4040	4040	4040	0
453	20240426	130100	168729795	4040	4040	4040	4040	0
454	20240426	130000	168729795	4040	4040	4040	4040	0
455	20240426	125900	168729795	4040	4040	4040	4040	0
456	20240426	125800	168729795	4040	4040	4040	4040	0
457	20240426	125700	168729795	4040	4040	4040	4040	0
458	20240426	125600	168729795	4040	4040	4040	4040	0
459	20240426	125500	168729795	4040	4040	4040	4040	1
460	20240426	125400	168725755	4030	4030	4030	4030	0
461	20240426	125300	168725755	4030	4030	4030	4030	0
462	20240426	125200	168725755	4030	4030	4030	4030	0
463	20240426	125100	168725755	4030	4030	4030	4030	0
464	20240426	125000	168725755	4030	4040	4040	4030	4
465	20240426	124900	168709615	4040	4040	4040	4040	0
466	20240426	124800	168709615	4040	4040	4040	4040	0
467	20240426	124700	168709615	4040	4040	4040	4040	10
468	20240426	124600	168669215	4010	4010	4010	4010	0
469	20240426	124500	168669215	4010	4010	4010	4010	0
470	20240426	124400	168669215	4010	4010	4010	4010	0
471	20240426	124300	168669215	4010	4010	4010	4010	0
472	20240426	124200	168669215	4010	4010	4010	4010	0
473	20240426	124100	168669215	4010	4010	4010	4010	240
474	20240426	124000	167706815	4040	4040	4040	4040	1
475	20240426	123900	167702775	4005	4005	4005	4005	0
476	20240426	123800	167702775	4005	4005	4005	4005	0
477	20240426	123700	167702775	4005	4005	4005	4005	38
478	20240426	123600	167550585	4005	4005	4005	4005	0
479	20240426	123500	167550585	4005	4010	4010	4005	713
480	20240426	123400	164693445	4010	4010	4010	4010	0
481	20240426	123300	164693445	4010	4010	4010	4010	2
482	20240426	123200	164685425	4010	4010	4010	4010	23
483	20240426	123100	164593195	4010	4010	4010	4010	1
484	20240426	123000	164589185	4015	4015	4015	4015	271
485	20240426	122900	163501120	4015	4015	4015	4015	72
486	20240426	122800	163212040	4025	4015	4025	4015	15
487	20240426	122700	163151785	4015	4015	4015	4015	15
488	20240426	122600	163091560	4015	4015	4015	4015	0
489	20240426	122500	163091560	4015	4015	4015	4015	0
490	20240426	122400	163091560	4015	4015	4015	4015	500
491	20240426	122300	161084060	4015	4015	4015	4015	0
492	20240426	122200	161084060	4015	4015	4015	4015	0
493	20240426	122100	161084060	4015	4015	4015	4015	539
494	20240426	122000	158919975	4015	4015	4015	4015	0
495	20240426	121900	158919975	4015	4015	4015	4015	0
496	20240426	121800	158919975	4015	4015	4015	4015	0
497	20240426	121700	158919975	4015	4015	4015	4015	0
498	20240426	121600	158919975	4015	4015	4015	4015	5
499	20240426	121500	158899900	4015	4015	4015	4015	0
500	20240426	121400	158899900	4015	4015	4015	4015	0
501	20240426	121300	158899900	4015	4015	4015	4015	0
502	20240426	121200	158899900	4015	4015	4015	4015	0
503	20240426	121100	158899900	4015	4015	4015	4015	0
504	20240426	121000	158899900	4015	4015	4015	4015	0
505	20240426	120900	158899900	4015	4020	4020	4015	102
506	20240426	120800	158490365	4020	4020	4020	4020	1
507	20240426	120700	158486345	4040	4040	4040	4040	0
508	20240426	120600	158486345	4040	4040	4040	4040	0
509	20240426	120500	158486345	4040	4040	4040	4040	0
510	20240426	120400	158486345	4040	4040	4040	4040	0
511	20240426	120300	158486345	4040	4040	4040	4040	0
512	20240426	120200	158486345	4040	4040	4040	4040	0
513	20240426	120100	158486345	4040	4040	4040	4040	0
514	20240426	120000	158486345	4040	4040	4040	4040	0
515	20240426	115900	158486345	4040	4040	4040	4040	0
516	20240426	115800	158486345	4040	4040	4040	4040	0
517	20240426	115700	158486345	4040	4040	4040	4040	0
518	20240426	115600	158486345	4040	4040	4040	4040	0
519	20240426	115500	158486345	4040	4040	4040	4040	0
520	20240426	115400	158486345	4040	4015	4040	4015	482
521	20240426	115300	156551090	4005	4005	4005	4005	0
522	20240426	115200	156551090	4005	4005	4005	4005	0
523	20240426	115100	156551090	4005	4005	4005	4005	0
524	20240426	115000	156551090	4005	4005	4005	4005	0
525	20240426	114900	156551090	4005	4005	4005	4005	0
526	20240426	114800	156551090	4005	4005	4005	4005	510
527	20240426	114700	154508540	4010	4010	4010	4010	10
528	20240426	114600	154468440	4015	4015	4015	4015	1
529	20240426	114500	154464425	4000	4000	4000	4000	0
530	20240426	114400	154464425	4000	4000	4000	4000	1001
531	20240426	114300	150460425	4000	4005	4005	4000	1000
532	20240426	114200	146458930	4015	4015	4015	4015	0
533	20240426	114100	146458930	4015	4015	4015	4015	0
534	20240426	114000	146458930	4015	4000	4015	4000	351
535	20240426	113900	145054915	4015	4015	4015	4000	1002
536	20240426	113800	141046885	4005	4010	4010	4005	650
537	20240426	113700	138443535	4015	4015	4015	4015	0
538	20240426	113600	138443535	4015	4015	4015	4010	878
539	20240426	113500	134920180	4025	4025	4025	4025	0
540	20240426	113400	134920180	4025	4025	4025	4025	120
541	20240426	113300	134437180	4025	4025	4025	4025	0
542	20240426	113200	134437180	4025	4025	4025	4025	4
543	20240426	113100	134421080	4025	4025	4025	4025	0
544	20240426	113000	134421080	4025	4025	4025	4025	0
545	20240426	112900	134421080	4025	4025	4025	4025	0
546	20240426	112800	134421080	4025	4025	4025	4025	4
547	20240426	112700	134404980	4025	4025	4025	4025	0
548	20240426	112600	134404980	4025	4025	4025	4025	0
549	20240426	112500	134404980	4025	4025	4025	4025	0
550	20240426	112400	134404980	4025	4025	4025	4025	1
551	20240426	112300	134400955	4005	4005	4005	4005	500
552	20240426	112200	132398455	4025	4010	4025	4005	551
553	20240426	112100	130189180	4025	4025	4025	4025	0
554	20240426	112000	130189180	4025	4025	4025	4025	0
555	20240426	111900	130189180	4025	4025	4025	4025	0
556	20240426	111800	130189180	4025	4025	4025	4025	0
557	20240426	111700	130189180	4025	4025	4025	4025	0
558	20240426	111600	130189180	4025	4065	4065	4025	20
559	20240426	111500	130108640	4015	4020	4020	4015	10
560	20240426	111400	130068460	4040	4040	4040	4040	453
561	20240426	111300	128238340	4020	4020	4020	4020	0
562	20240426	111200	128238340	4020	4030	4040	4020	71
563	20240426	111100	127952290	4030	4030	4030	4030	10
564	20240426	111000	127911990	4030	4030	4030	4030	5
565	20240426	110900	127891840	4030	4030	4030	4030	0
566	20240426	110800	127891840	4030	4030	4030	4030	0
567	20240426	110700	127891840	4030	4030	4030	4030	0
568	20240426	110600	127891840	4030	4030	4030	4030	0
569	20240426	110500	127891840	4030	4030	4030	4030	0
570	20240426	110400	127891840	4030	4030	4030	4030	0
571	20240426	110300	127891840	4030	4030	4030	4030	0
572	20240426	110200	127891840	4030	4010	4030	4005	701
573	20240426	110100	125082790	4010	4010	4010	4010	5
574	20240426	110000	125062740	4010	4010	4010	4010	120
575	20240426	105900	124581540	4030	4030	4030	4030	0
576	20240426	105800	124581540	4030	4030	4030	4030	1
577	20240426	105700	124577510	4010	4010	4010	4010	59
578	20240426	105600	124340920	4010	4010	4010	4010	19
579	20240426	105500	124264730	4030	4030	4030	4030	0
580	20240426	105400	124264730	4030	4030	4030	4015	342
581	20240426	105300	122890220	4015	4015	4015	4015	211
582	20240426	105200	122043055	4015	4015	4015	4015	0
583	20240426	105100	122043055	4015	4015	4015	4015	291
584	20240426	105000	120874690	4035	4035	4035	4035	0
585	20240426	104900	120874690	4035	4035	4035	4035	0
586	20240426	104800	120874690	4035	4035	4035	4035	0
587	20240426	104700	120874690	4035	4035	4035	4035	0
588	20240426	104600	120874690	4035	4035	4035	4035	1
589	20240426	104500	120870655	4040	4040	4040	4040	0
590	20240426	104400	120870655	4040	4040	4040	4040	0
591	20240426	104300	120870655	4040	4040	4040	4040	0
592	20240426	104200	120870655	4040	4035	4040	4035	2
593	20240426	104100	120862580	4015	4015	4015	4015	0
594	20240426	104000	120862580	4015	4015	4015	4015	0
595	20240426	103900	120862580	4015	4035	4035	4015	452
596	20240426	103800	119039745	4030	4030	4030	4030	0
597	20240426	103700	119039745	4030	4030	4030	4030	866
598	20240426	103600	115549765	4030	4025	4030	4025	235
599	20240426	103500	114603220	4025	4025	4025	4025	0
600	20240426	103400	114603220	4025	4025	4025	4025	0
601	20240426	103300	114603220	4025	4025	4025	4025	0
602	20240426	103200	114603220	4025	4025	4025	4025	60
603	20240426	103100	114361720	4025	4025	4025	4025	1
604	20240426	103000	114357695	4020	4020	4020	4020	301
605	20240426	102900	113147675	4020	4020	4020	4020	24
606	20240426	102800	113051195	4025	4020	4025	4020	117
607	20240426	102700	112580850	4020	4020	4020	4020	99
608	20240426	102600	112182870	4025	4025	4025	4025	90
609	20240426	102500	111820620	4025	4025	4025	4025	73
610	20240426	102400	111526795	4025	4025	4025	4025	269
611	20240426	102300	110444070	4025	4025	4025	4025	0
612	20240426	102200	110444070	4025	4025	4025	4025	40
613	20240426	102100	110283070	4030	4030	4030	4030	1
614	20240426	102000	110279040	4030	4025	4030	4025	2
615	20240426	101900	110270985	4020	4020	4020	4020	592
616	20240426	101800	107891145	4020	4020	4020	4020	1
617	20240426	101700	107887125	4020	4020	4020	4020	100
618	20240426	101600	107485125	4025	4025	4025	4025	66
619	20240426	101500	107219475	4025	4025	4025	4020	860
620	20240426	101400	103758475	4025	4025	4025	4025	332
621	20240426	101300	102422175	4030	4030	4030	4030	0
622	20240426	101200	102422175	4030	4030	4030	4030	111
623	20240426	101100	101974845	4035	4025	4035	4025	204
624	20240426	101000	101151745	4025	4020	4025	4020	197
625	20240426	100900	100358825	4020	4020	4020	4020	0
626	20240426	100800	100358825	4020	4020	4020	4020	0
627	20240426	100700	100358825	4020	4030	4030	4020	325
628	20240426	100600	99050945	4010	4010	4010	4010	0
629	20240426	100500	99050945	4010	4020	4030	4010	159
630	20240426	100400	98412325	4015	4010	4015	4010	290
631	20240426	100300	97248975	4025	4025	4025	4025	0
632	20240426	100200	97248975	4025	4025	4025	4025	0
633	20240426	100100	97248975	4025	4025	4025	4025	3
634	20240426	100000	97236900	4010	4020	4025	4010	892
635	20240426	095900	93656715	4025	4025	4025	4025	7
636	20240426	095800	93628540	4025	4025	4025	4025	1
637	20240426	095700	93624515	4010	4015	4015	4010	40
638	20240426	095600	93464015	4010	4025	4025	4010	105
639	20240426	095500	93042890	4030	4030	4030	4030	0
640	20240426	095400	93042890	4030	4030	4030	4030	2
641	20240426	095300	93034830	4010	4025	4025	4010	203
642	20240426	095200	92219590	4035	4035	4035	4025	565
643	20240426	095100	89940630	4040	4050	4050	4040	574
644	20240426	095000	87621380	4075	4075	4075	4075	0
645	20240426	094900	87621380	4075	4075	4075	4075	1
646	20240426	094800	87617305	4055	4055	4055	4055	106
647	20240426	094700	87187475	4050	4050	4050	4050	0
648	20240426	094600	87187475	4050	4020	4135	4010	6173
649	20240426	094500	62042075	4020	4020	4020	4020	5
650	20240426	094400	62021975	4050	4050	4050	4050	0
651	20240426	094300	62021975	4050	4050	4050	4050	0
652	20240426	094200	62021975	4050	4050	4050	4050	0
653	20240426	094100	62021975	4050	4050	4050	4050	0
654	20240426	094000	62021975	4050	4045	4050	4045	2
655	20240426	093900	62013880	4010	4025	4025	4010	207
656	20240426	093800	61183260	4025	4045	4045	4025	144
657	20240426	093700	60601430	4045	4100	4100	4045	205
658	20240426	093600	59772110	4095	4060	4095	4060	21
659	20240426	093500	59686795	4035	4045	4045	4035	5
660	20240426	093400	59666610	4035	4035	4035	4035	0
661	20240426	093300	59666610	4035	4035	4035	4035	421
662	20240426	093200	57967875	4025	4025	4025	4025	0
663	20240426	093100	57967875	4025	4025	4025	4025	1
664	20240426	093000	57963850	4015	4015	4015	4015	0
665	20240426	092900	57963850	4015	4020	4020	4010	1391
666	20240426	092800	52373670	4025	4025	4025	4025	0
667	20240426	092700	52373670	4025	4020	4025	4020	265
668	20240426	092600	51307050	4020	4030	4030	4020	500
669	20240426	092500	49295880	4030	4030	4030	4025	262
670	20240426	092400	48240715	4025	4025	4025	4025	46
671	20240426	092300	48055565	4035	4035	4035	4035	0
672	20240426	092200	48055565	4035	4055	4055	4035	3006
673	20240426	092100	35894510	4060	4065	4065	4060	249
674	20240426	092000	34883310	4055	4055	4055	4055	0
675	20240426	091900	34883310	4055	4055	4055	4055	0
676	20240426	091800	34883310	4055	4055	4055	4055	0
677	20240426	091700	34883310	4055	4055	4055	4055	0
678	20240426	091600	34883310	4055	4055	4055	4055	0
679	20240426	091500	34883310	4055	4055	4055	4055	447
680	20240426	091400	33070725	4055	4060	4060	4055	279
681	20240426	091300	31938280	4065	4065	4090	4065	1162
682	20240426	091200	27214725	4065	4065	4070	4065	151
683	20240426	091100	26600850	4075	4080	4080	4075	150
684	20240426	091000	25989100	4080	4110	4110	4080	951
685	20240426	090900	22080520	4110	4110	4110	4110	0
686	20240426	090800	22080520	4110	4060	4110	4060	1009
687	20240426	090700	17943645	4055	4055	4055	4055	30
688	20240426	090600	17821995	4045	4115	4115	4025	823
689	20240426	090500	14480450	4125	4110	4130	4105	2020
690	20240426	090400	6157985	4110	4055	4115	4055	1017
691	20240426	090300	1998710	4055	4055	4055	4055	21
692	20240426	090200	1913555	4035	4035	4035	4035	1
693	20240426	090100	1909520	4065	4030	4065	4025	24
694	20240426	090000	1812305	4025	4025	4025	3990	451