KissMeData/225190/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	204500	195186323	1750	1750	1750	1750	10589
3	20240426	204400	195186323	1750	1750	1750	1750	0
4	20240426	204300	195186323	1750	1750	1750	1750	0
5	20240426	204200	195186323	1750	1750	1750	1750	0
6	20240426	204100	195186323	1750	1750	1750	1750	0
7	20240426	204000	195186323	1750	1750	1750	1750	0
8	20240426	203900	195186323	1750	1750	1750	1750	0
9	20240426	203800	195186323	1750	1750	1750	1750	0
10	20240426	203700	195186323	1750	1750	1750	1750	0
11	20240426	203600	195186323	1750	1750	1750	1750	0
12	20240426	203500	195186323	1750	1750	1750	1750	0
13	20240426	203400	195186323	1750	1750	1750	1750	0
14	20240426	203300	195186323	1750	1750	1750	1750	0
15	20240426	203200	195186323	1750	1750	1750	1750	0
16	20240426	203100	195186323	1750	1750	1750	1750	0
17	20240426	203000	195186323	1750	1750	1750	1750	0
18	20240426	202900	195186323	1750	1750	1750	1750	0
19	20240426	202800	195186323	1750	1750	1750	1750	0
20	20240426	202700	195186323	1750	1750	1750	1750	0
21	20240426	202600	195186323	1750	1750	1750	1750	0
22	20240426	202500	195186323	1750	1750	1750	1750	0
23	20240426	202400	195186323	1750	1750	1750	1750	0
24	20240426	202300	195186323	1750	1750	1750	1750	0
25	20240426	202200	195186323	1750	1750	1750	1750	0
26	20240426	202100	195186323	1750	1750	1750	1750	0
27	20240426	202000	195186323	1750	1750	1750	1750	0
28	20240426	201900	195186323	1750	1750	1750	1750	0
29	20240426	201800	195186323	1750	1750	1750	1750	0
30	20240426	201700	195186323	1750	1750	1750	1750	0
31	20240426	201600	195186323	1750	1750	1750	1750	0
32	20240426	201500	195186323	1750	1750	1750	1750	10589
33	20240426	201400	195186323	1750	1750	1750	1750	0
34	20240426	201300	195186323	1750	1750	1750	1750	0
35	20240426	201200	195186323	1750	1750	1750	1750	0
36	20240426	201100	195186323	1750	1750	1750	1750	0
37	20240426	201000	195186323	1750	1750	1750	1750	0
38	20240426	200900	195186323	1750	1750	1750	1750	0
39	20240426	200800	195186323	1750	1750	1750	1750	0
40	20240426	200700	195186323	1750	1750	1750	1750	0
41	20240426	200600	195186323	1750	1750	1750	1750	0
42	20240426	200500	195186323	1750	1750	1750	1750	0
43	20240426	200400	195186323	1750	1750	1750	1750	0
44	20240426	200300	195186323	1750	1750	1750	1750	0
45	20240426	200200	195186323	1750	1750	1750	1750	0
46	20240426	200100	195186323	1750	1750	1750	1750	0
47	20240426	200000	195186323	1750	1750	1750	1750	0
48	20240426	195900	195186323	1750	1750	1750	1750	0
49	20240426	195800	195186323	1750	1750	1750	1750	0
50	20240426	195700	195186323	1750	1750	1750	1750	0
51	20240426	195600	195186323	1750	1750	1750	1750	0
52	20240426	195500	195186323	1750	1750	1750	1750	0
53	20240426	195400	195186323	1750	1750	1750	1750	0
54	20240426	195300	195186323	1750	1750	1750	1750	0
55	20240426	195200	195186323	1750	1750	1750	1750	0
56	20240426	195100	195186323	1750	1750	1750	1750	0
57	20240426	195000	195186323	1750	1750	1750	1750	0
58	20240426	194900	195186323	1750	1750	1750	1750	0
59	20240426	194800	195186323	1750	1750	1750	1750	0
60	20240426	194700	195186323	1750	1750	1750	1750	0
61	20240426	194600	195186323	1750	1750	1750	1750	0
62	20240426	194500	195186323	1750	1750	1750	1750	10589
63	20240426	194400	195186323	1750	1750	1750	1750	0
64	20240426	194300	195186323	1750	1750	1750	1750	0
65	20240426	194200	195186323	1750	1750	1750	1750	0
66	20240426	194100	195186323	1750	1750	1750	1750	0
67	20240426	194000	195186323	1750	1750	1750	1750	0
68	20240426	193900	195186323	1750	1750	1750	1750	0
69	20240426	193800	195186323	1750	1750	1750	1750	0
70	20240426	193700	195186323	1750	1750	1750	1750	0
71	20240426	193600	195186323	1750	1750	1750	1750	0
72	20240426	193500	195186323	1750	1750	1750	1750	0
73	20240426	193400	195186323	1750	1750	1750	1750	0
74	20240426	193300	195186323	1750	1750	1750	1750	0
75	20240426	193200	195186323	1750	1750	1750	1750	0
76	20240426	193100	195186323	1750	1750	1750	1750	0
77	20240426	193000	195186323	1750	1750	1750	1750	0
78	20240426	192900	195186323	1750	1750	1750	1750	0
79	20240426	192800	195186323	1750	1750	1750	1750	0
80	20240426	192700	195186323	1750	1750	1750	1750	0
81	20240426	192600	195186323	1750	1750	1750	1750	0
82	20240426	192500	195186323	1750	1750	1750	1750	0
83	20240426	192400	195186323	1750	1750	1750	1750	0
84	20240426	192300	195186323	1750	1750	1750	1750	0
85	20240426	192200	195186323	1750	1750	1750	1750	0
86	20240426	192100	195186323	1750	1750	1750	1750	0
87	20240426	192000	195186323	1750	1750	1750	1750	0
88	20240426	191900	195186323	1750	1750	1750	1750	0
89	20240426	191800	195186323	1750	1750	1750	1750	0
90	20240426	191700	195186323	1750	1750	1750	1750	0
91	20240426	191600	195186323	1750	1750	1750	1750	0
92	20240426	191500	195186323	1750	1750	1750	1750	10589
93	20240426	191400	195186323	1750	1750	1750	1750	0
94	20240426	191300	195186323	1750	1750	1750	1750	0
95	20240426	191200	195186323	1750	1750	1750	1750	0
96	20240426	191100	195186323	1750	1750	1750	1750	0
97	20240426	191000	195186323	1750	1750	1750	1750	0
98	20240426	190900	195186323	1750	1750	1750	1750	0
99	20240426	190800	195186323	1750	1750	1750	1750	0
100	20240426	190700	195186323	1750	1750	1750	1750	0
101	20240426	190600	195186323	1750	1750	1750	1750	0
102	20240426	190500	195186323	1750	1750	1750	1750	0
103	20240426	190400	195186323	1750	1750	1750	1750	0
104	20240426	190300	195186323	1750	1750	1750	1750	0
105	20240426	190200	195186323	1750	1750	1750	1750	0
106	20240426	190100	195186323	1750	1750	1750	1750	0
107	20240426	190000	195186323	1750	1750	1750	1750	0
108	20240426	185900	195186323	1750	1750	1750	1750	0
109	20240426	185800	195186323	1750	1750	1750	1750	0
110	20240426	185700	195186323	1750	1750	1750	1750	0
111	20240426	185600	195186323	1750	1750	1750	1750	0
112	20240426	185500	195186323	1750	1750	1750	1750	0
113	20240426	185400	195186323	1750	1750	1750	1750	0
114	20240426	185300	195186323	1750	1750	1750	1750	0
115	20240426	185200	195186323	1750	1750	1750	1750	0
116	20240426	185100	195186323	1750	1750	1750	1750	0
117	20240426	185000	195186323	1750	1750	1750	1750	0
118	20240426	184900	195186323	1750	1750	1750	1750	0
119	20240426	184800	195186323	1750	1750	1750	1750	0
120	20240426	184700	195186323	1750	1750	1750	1750	0
121	20240426	184600	195186323	1750	1750	1750	1750	0
122	20240426	184500	195186323	1750	1750	1750	1750	10589
123	20240426	184400	195186323	1750	1750	1750	1750	0
124	20240426	184300	195186323	1750	1750	1750	1750	0
125	20240426	184200	195186323	1750	1750	1750	1750	0
126	20240426	184100	195186323	1750	1750	1750	1750	0
127	20240426	184000	195186323	1750	1750	1750	1750	0
128	20240426	183900	195186323	1750	1750	1750	1750	0
129	20240426	183800	195186323	1750	1750	1750	1750	0
130	20240426	183700	195186323	1750	1750	1750	1750	0
131	20240426	183600	195186323	1750	1750	1750	1750	0
132	20240426	183500	195186323	1750	1750	1750	1750	0
133	20240426	183400	195186323	1750	1750	1750	1750	0
134	20240426	183300	195186323	1750	1750	1750	1750	0
135	20240426	183200	195186323	1750	1750	1750	1750	0
136	20240426	183100	195186323	1750	1750	1750	1750	0
137	20240426	183000	195186323	1750	1750	1750	1750	0
138	20240426	182900	195186323	1750	1750	1750	1750	0
139	20240426	182800	195186323	1750	1750	1750	1750	0
140	20240426	182700	195186323	1750	1750	1750	1750	0
141	20240426	182600	195186323	1750	1750	1750	1750	0
142	20240426	182500	195186323	1750	1750	1750	1750	0
143	20240426	182400	195186323	1750	1750	1750	1750	0
144	20240426	182300	195186323	1750	1750	1750	1750	0
145	20240426	182200	195186323	1750	1750	1750	1750	0
146	20240426	182100	195186323	1750	1750	1750	1750	0
147	20240426	182000	195186323	1750	1750	1750	1750	0
148	20240426	181900	195186323	1750	1750	1750	1750	0
149	20240426	181800	195186323	1750	1750	1750	1750	0
150	20240426	181700	195186323	1750	1750	1750	1750	0
151	20240426	181600	195186323	1750	1750	1750	1750	0
152	20240426	181500	195186323	1750	1750	1750	1750	10589
153	20240426	181400	195186323	1750	1750	1750	1750	0
154	20240426	181300	195186323	1750	1750	1750	1750	0
155	20240426	181200	195186323	1750	1750	1750	1750	0
156	20240426	181100	195186323	1750	1750	1750	1750	0
157	20240426	181000	195186323	1750	1750	1750	1750	0
158	20240426	180900	195186323	1750	1750	1750	1750	0
159	20240426	180800	195186323	1750	1750	1750	1750	0
160	20240426	180700	195186323	1750	1750	1750	1750	0
161	20240426	180600	195186323	1750	1750	1750	1750	0
162	20240426	180500	195186323	1750	1750	1750	1750	0
163	20240426	180400	195186323	1750	1750	1750	1750	0
164	20240426	180300	195186323	1750	1750	1750	1750	0
165	20240426	180200	195186323	1750	1750	1750	1750	0
166	20240426	180100	195186323	1750	1750	1750	1750	0
167	20240426	180000	195186323	1750	1750	1750	1750	0
168	20240426	175900	195186323	1750	1750	1750	1750	0
169	20240426	175800	195186323	1750	1750	1750	1750	0
170	20240426	175700	195186323	1750	1750	1750	1750	0
171	20240426	175600	195186323	1750	1750	1750	1750	0
172	20240426	175500	195186323	1750	1750	1750	1750	0
173	20240426	175400	195186323	1750	1750	1750	1750	0
174	20240426	175300	195186323	1750	1750	1750	1750	0
175	20240426	175200	195186323	1750	1750	1750	1750	0
176	20240426	175100	195186323	1750	1750	1750	1750	0
177	20240426	175000	195186323	1750	1750	1750	1750	0
178	20240426	174900	195186323	1750	1750	1750	1750	0
179	20240426	174800	195186323	1750	1750	1750	1750	0
180	20240426	174700	195186323	1750	1750	1750	1750	0
181	20240426	174600	195186323	1750	1750	1750	1750	0
182	20240426	174500	195186323	1750	1750	1750	1750	10589
183	20240426	174400	195186323	1750	1750	1750	1750	0
184	20240426	174300	195186323	1750	1750	1750	1750	0
185	20240426	174200	195186323	1750	1750	1750	1750	0
186	20240426	174100	195186323	1750	1750	1750	1750	0
187	20240426	174000	195186323	1750	1750	1750	1750	0
188	20240426	173900	195186323	1750	1750	1750	1750	0
189	20240426	173800	195186323	1750	1750	1750	1750	0
190	20240426	173700	195186323	1750	1750	1750	1750	0
191	20240426	173600	195186323	1750	1750	1750	1750	0
192	20240426	173500	195186323	1750	1750	1750	1750	0
193	20240426	173400	195186323	1750	1750	1750	1750	0
194	20240426	173300	195186323	1750	1750	1750	1750	0
195	20240426	173200	195186323	1750	1750	1750	1750	0
196	20240426	173100	195186323	1750	1750	1750	1750	0
197	20240426	173000	195186323	1750	1750	1750	1750	0
198	20240426	172900	195186323	1750	1750	1750	1750	0
199	20240426	172800	195186323	1750	1750	1750	1750	0
200	20240426	172700	195186323	1750	1750	1750	1750	0
201	20240426	172600	195186323	1750	1750	1750	1750	0
202	20240426	172500	195186323	1750	1750	1750	1750	0
203	20240426	172400	195186323	1750	1750	1750	1750	0
204	20240426	172300	195186323	1750	1750	1750	1750	0
205	20240426	172200	195186323	1750	1750	1750	1750	0
206	20240426	172100	195186323	1750	1750	1750	1750	0
207	20240426	172000	195186323	1750	1750	1750	1750	0
208	20240426	171900	195186323	1750	1750	1750	1750	0
209	20240426	171800	195186323	1750	1750	1750	1750	0
210	20240426	171700	195186323	1750	1750	1750	1750	0
211	20240426	171600	195186323	1750	1750	1750	1750	0
212	20240426	171500	195186323	1750	1750	1750	1750	10589
213	20240426	171400	195186323	1750	1750	1750	1750	0
214	20240426	171300	195186323	1750	1750	1750	1750	0
215	20240426	171200	195186323	1750	1750	1750	1750	0
216	20240426	171100	195186323	1750	1750	1750	1750	0
217	20240426	171000	195186323	1750	1750	1750	1750	0
218	20240426	170900	195186323	1750	1750	1750	1750	0
219	20240426	170800	195186323	1750	1750	1750	1750	0
220	20240426	170700	195186323	1750	1750	1750	1750	0
221	20240426	170600	195186323	1750	1750	1750	1750	0
222	20240426	170500	195186323	1750	1750	1750	1750	0
223	20240426	170400	195186323	1750	1750	1750	1750	0
224	20240426	170300	195186323	1750	1750	1750	1750	0
225	20240426	170200	195186323	1750	1750	1750	1750	0
226	20240426	170100	195186323	1750	1750	1750	1750	0
227	20240426	170000	195186323	1750	1750	1750	1750	0
228	20240426	165900	195186323	1750	1750	1750	1750	0
229	20240426	165800	195186323	1750	1750	1750	1750	0
230	20240426	165700	195186323	1750	1750	1750	1750	0
231	20240426	165600	195186323	1750	1750	1750	1750	0
232	20240426	165500	195186323	1750	1750	1750	1750	0
233	20240426	165400	195186323	1750	1750	1750	1750	0
234	20240426	165300	195186323	1750	1750	1750	1750	0
235	20240426	165200	195186323	1750	1750	1750	1750	0
236	20240426	165100	195186323	1750	1750	1750	1750	0
237	20240426	165000	195186323	1750	1750	1750	1750	0
238	20240426	164900	195186323	1750	1750	1750	1750	0
239	20240426	164800	195186323	1750	1750	1750	1750	0
240	20240426	164700	195186323	1750	1750	1750	1750	0
241	20240426	164600	195186323	1750	1750	1750	1750	0
242	20240426	164500	195186323	1750	1750	1750	1750	10589
243	20240426	164400	195186323	1750	1750	1750	1750	0
244	20240426	164300	195186323	1750	1750	1750	1750	0
245	20240426	164200	195186323	1750	1750	1750	1750	0
246	20240426	164100	195186323	1750	1750	1750	1750	0
247	20240426	164000	195186323	1750	1750	1750	1750	0
248	20240426	163900	195186323	1750	1750	1750	1750	0
249	20240426	163800	195186323	1750	1750	1750	1750	0
250	20240426	163700	195186323	1750	1750	1750	1750	0
251	20240426	163600	195186323	1750	1750	1750	1750	0
252	20240426	163500	195186323	1750	1750	1750	1750	0
253	20240426	163400	195186323	1750	1750	1750	1750	0
254	20240426	163300	195186323	1750	1750	1750	1750	0
255	20240426	163200	195186323	1750	1750	1750	1750	0
256	20240426	163100	195186323	1750	1750	1750	1750	0
257	20240426	163000	195186323	1750	1750	1750	1750	0
258	20240426	162900	195186323	1750	1750	1750	1750	0
259	20240426	162800	195186323	1750	1750	1750	1750	0
260	20240426	162700	195186323	1750	1750	1750	1750	0
261	20240426	162600	195186323	1750	1750	1750	1750	0
262	20240426	162500	195186323	1750	1750	1750	1750	0
263	20240426	162400	195186323	1750	1750	1750	1750	0
264	20240426	162300	195186323	1750	1750	1750	1750	0
265	20240426	162200	195186323	1750	1750	1750	1750	0
266	20240426	162100	195186323	1750	1750	1750	1750	0
267	20240426	162000	195186323	1750	1750	1750	1750	0
268	20240426	161900	195186323	1750	1750	1750	1750	0
269	20240426	161800	195186323	1750	1750	1750	1750	0
270	20240426	161700	195186323	1750	1750	1750	1750	0
271	20240426	161600	195186323	1750	1750	1750	1750	0
272	20240426	161500	195186323	1750	1750	1750	1750	10589
273	20240426	161400	195186323	1750	1750	1750	1750	0
274	20240426	161300	195186323	1750	1750	1750	1750	0
275	20240426	161200	195186323	1750	1750	1750	1750	0
276	20240426	161100	195186323	1750	1750	1750	1750	0
277	20240426	161000	195186323	1750	1750	1750	1750	0
278	20240426	160900	195186323	1750	1750	1750	1750	0
279	20240426	160800	195186323	1750	1750	1750	1750	0
280	20240426	160700	195186323	1750	1750	1750	1750	0
281	20240426	160600	195186323	1750	1750	1750	1750	0
282	20240426	160500	195186323	1750	1750	1750	1750	0
283	20240426	160400	195186323	1750	1750	1750	1750	0
284	20240426	160300	195186323	1750	1750	1750	1750	0
285	20240426	160200	195186323	1750	1750	1750	1750	0
286	20240426	160100	195186323	1750	1750	1750	1750	0
287	20240426	160000	195186323	1750	1750	1750	1750	0
288	20240426	155900	195186323	1750	1750	1750	1750	0
289	20240426	155800	195186323	1750	1750	1750	1750	0
290	20240426	155700	195186323	1750	1750	1750	1750	0
291	20240426	155600	195186323	1750	1750	1750	1750	0
292	20240426	155500	195186323	1750	1750	1750	1750	0
293	20240426	155400	195186323	1750	1750	1750	1750	0
294	20240426	155300	195186323	1750	1750	1750	1750	0
295	20240426	155200	195186323	1750	1750	1750	1750	0
296	20240426	155100	195186323	1750	1750	1750	1750	0
297	20240426	155000	195186323	1750	1750	1750	1750	0
298	20240426	154900	195186323	1750	1750	1750	1750	0
299	20240426	154800	195186323	1750	1750	1750	1750	0
300	20240426	154700	195186323	1750	1750	1750	1750	0
301	20240426	154600	195186323	1750	1750	1750	1750	0
302	20240426	154500	195186323	1750	1750	1750	1750	10589
303	20240426	154400	195186323	1750	1750	1750	1750	0
304	20240426	154300	195186323	1750	1750	1750	1750	0
305	20240426	154200	195186323	1750	1750	1750	1750	0
306	20240426	154100	195186323	1750	1750	1750	1750	0
307	20240426	154000	195186323	1750	1750	1750	1750	0
308	20240426	153900	195186323	1750	1750	1750	1750	0
309	20240426	153800	195186323	1750	1750	1750	1750	0
310	20240426	153700	195186323	1750	1750	1750	1750	0
311	20240426	153600	195186323	1750	1750	1750	1750	0
312	20240426	153500	195186323	1750	1750	1750	1750	0
313	20240426	153400	195186323	1750	1750	1750	1750	0
314	20240426	153300	195186323	1750	1750	1750	1750	0
315	20240426	153200	195186323	1750	1750	1750	1750	0
316	20240426	153100	195186323	1750	1750	1750	1750	0
317	20240426	153000	195186323	1750	1750	1750	1750	10589
318	20240426	152900	176655573	1752	1752	1752	1752	0
319	20240426	152800	176655573	1752	1752	1752	1752	0
320	20240426	152700	176655573	1752	1752	1752	1752	0
321	20240426	152600	176655573	1752	1752	1752	1752	0
322	20240426	152500	176655573	1752	1752	1752	1752	0
323	20240426	152400	176655573	1752	1752	1752	1752	0
324	20240426	152300	176655573	1752	1752	1752	1752	0
325	20240426	152200	176655573	1752	1752	1752	1752	0
326	20240426	152100	176655573	1752	1752	1752	1752	0
327	20240426	152000	176655573	1752	1752	1752	1752	0
328	20240426	151900	176655573	1752	1752	1753	1752	2202
329	20240426	151800	172795593	1752	1752	1752	1752	140
330	20240426	151700	172550313	1753	1753	1753	1753	265
331	20240426	151600	172085768	1753	1754	1754	1753	93
332	20240426	151500	171922738	1753	1753	1753	1753	0
333	20240426	151400	171922738	1753	1753	1753	1753	298
334	20240426	151300	171400344	1753	1753	1753	1753	154
335	20240426	151200	171130382	1753	1752	1753	1752	2
336	20240426	151100	171126877	1751	1752	1752	1751	200
337	20240426	151000	170776675	1753	1753	1753	1753	20
338	20240426	150900	170741615	1753	1753	1753	1753	0
339	20240426	150800	170741615	1753	1751	1753	1751	155
340	20240426	150700	170470208	1751	1752	1752	1751	600
341	20240426	150600	169419605	1751	1751	1751	1751	150
342	20240426	150500	169156955	1753	1753	1753	1753	88
343	20240426	150400	169002691	1753	1753	1753	1753	0
344	20240426	150300	169002691	1753	1753	1753	1753	0
345	20240426	150200	169002691	1753	1753	1753	1753	14
346	20240426	150100	168978149	1753	1753	1753	1753	0
347	20240426	150000	168978149	1753	1753	1753	1753	1
348	20240426	145900	168976396	1754	1754	1754	1754	0
349	20240426	145800	168976396	1754	1754	1754	1754	0
350	20240426	145700	168976396	1754	1754	1754	1754	0
351	20240426	145600	168976396	1754	1753	1754	1753	3
352	20240426	145500	168971135	1752	1753	1753	1752	2969
353	20240426	145400	163769446	1754	1752	1754	1752	41
354	20240426	145300	163697612	1751	1751	1751	1751	0
355	20240426	145200	163697612	1751	1751	1754	1751	183
356	20240426	145100	163376972	1754	1753	1754	1753	3
357	20240426	145000	163371711	1754	1750	1754	1750	171
358	20240426	144900	163072111	1750	1750	1750	1750	0
359	20240426	144800	163072111	1750	1753	1753	1750	8580
360	20240426	144700	148052185	1754	1753	1754	1753	771
361	20240426	144600	146699906	1754	1753	1754	1753	1055
362	20240426	144500	144849491	1753	1753	1753	1753	410
363	20240426	144400	144130761	1752	1752	1752	1752	110
364	20240426	144300	143938041	1752	1752	1752	1752	0
365	20240426	144200	143938041	1752	1752	1752	1752	14
366	20240426	144100	143913513	1752	1752	1752	1752	0
367	20240426	144000	143913513	1752	1752	1752	1752	2232
368	20240426	143900	140003049	1754	1754	1754	1754	0
369	20240426	143800	140003049	1754	1754	1754	1754	0
370	20240426	143700	140003049	1754	1754	1754	1754	15
371	20240426	143600	139976739	1753	1753	1753	1753	10
372	20240426	143500	139959209	1753	1753	1753	1753	0
373	20240426	143400	139959209	1753	1753	1753	1753	25
374	20240426	143300	139915384	1753	1753	1753	1753	0
375	20240426	143200	139915384	1753	1753	1753	1753	176
376	20240426	143100	139606856	1753	1753	1753	1753	0
377	20240426	143000	139606856	1753	1753	1753	1753	223
378	20240426	142900	139215937	1753	1752	1753	1752	176
379	20240426	142800	138907470	1753	1753	1753	1753	3
380	20240426	142700	138902211	1753	1753	1753	1753	0
381	20240426	142600	138902211	1753	1753	1753	1753	0
382	20240426	142500	138902211	1753	1753	1753	1752	235
383	20240426	142400	138490456	1752	1752	1752	1752	90
384	20240426	142300	138332776	1752	1752	1752	1752	2
385	20240426	142200	138329272	1752	1752	1752	1752	0
386	20240426	142100	138329272	1752	1752	1752	1752	52
387	20240426	142000	138238168	1752	1753	1753	1752	53
388	20240426	141900	138145289	1753	1753	1753	1753	0
389	20240426	141800	138145289	1753	1753	1753	1753	0
390	20240426	141700	138145289	1753	1753	1753	1753	194
391	20240426	141600	137805207	1753	1753	1753	1753	55
392	20240426	141500	137708792	1753	1754	1754	1753	63
393	20240426	141400	137598345	1753	1753	1753	1753	0
394	20240426	141300	137598345	1753	1753	1753	1753	0
395	20240426	141200	137598345	1753	1753	1753	1753	0
396	20240426	141100	137598345	1753	1753	1753	1753	0
397	20240426	141000	137598345	1753	1754	1754	1753	351
398	20240426	140900	136982891	1754	1754	1754	1754	0
399	20240426	140800	136982891	1754	1754	1754	1754	0
400	20240426	140700	136982891	1754	1754	1754	1754	9
401	20240426	140600	136967105	1755	1755	1755	1755	0
402	20240426	140500	136967105	1755	1755	1755	1755	0
403	20240426	140400	136967105	1755	1754	1755	1754	4
404	20240426	140300	136960087	1755	1754	1755	1754	6
405	20240426	140200	136949560	1755	1754	1755	1754	10
406	20240426	140100	136932016	1754	1754	1754	1754	14
407	20240426	140000	136907460	1754	1754	1754	1754	0
408	20240426	135900	136907460	1754	1754	1754	1754	0
409	20240426	135800	136907460	1754	1754	1754	1754	43
410	20240426	135700	136832038	1755	1755	1755	1755	0
411	20240426	135600	136832038	1755	1755	1755	1755	0
412	20240426	135500	136832038	1755	1755	1755	1755	0
413	20240426	135400	136832038	1755	1754	1755	1754	2
414	20240426	135300	136828529	1752	1752	1752	1752	82
415	20240426	135200	136684865	1752	1752	1752	1752	0
416	20240426	135100	136684865	1752	1752	1752	1752	100
417	20240426	135000	136509665	1752	1753	1753	1752	547
418	20240426	134900	135551040	1753	1753	1753	1753	0
419	20240426	134800	135551040	1753	1753	1753	1753	391
420	20240426	134700	134865617	1754	1753	1754	1753	2
421	20240426	134600	134862110	1754	1754	1754	1754	306
422	20240426	134500	134325386	1753	1753	1753	1753	0
423	20240426	134400	134325386	1753	1753	1753	1753	0
424	20240426	134300	134325386	1753	1754	1754	1753	101
425	20240426	134200	134148322	1754	1754	1754	1754	2
426	20240426	134100	134144814	1754	1754	1754	1754	0
427	20240426	134000	134144814	1754	1755	1755	1754	1199
428	20240426	133900	132041068	1755	1754	1755	1754	252
429	20240426	133800	131599059	1754	1754	1754	1754	0
430	20240426	133700	131599059	1754	1754	1754	1754	5
431	20240426	133600	131590289	1753	1753	1753	1753	490
432	20240426	133500	130731319	1753	1753	1753	1753	0
433	20240426	133400	130731319	1753	1753	1753	1753	1
434	20240426	133300	130729566	1753	1753	1753	1753	0
435	20240426	133200	130729566	1753	1753	1753	1753	0
436	20240426	133100	130729566	1753	1753	1753	1753	310
437	20240426	133000	130186136	1753	1753	1753	1753	1
438	20240426	132900	130184383	1754	1753	1754	1753	515
439	20240426	132800	129281587	1753	1753	1753	1753	1
440	20240426	132700	129279834	1755	1752	1755	1752	233
441	20240426	132600	128870937	1755	1755	1755	1755	0
442	20240426	132500	128870937	1755	1756	1756	1752	232
443	20240426	132400	128463771	1755	1752	1755	1752	600
444	20240426	132300	127411029	1751	1751	1751	1751	48
445	20240426	132200	127326981	1751	1751	1751	1751	2
446	20240426	132100	127323479	1751	1751	1751	1751	15
447	20240426	132000	127297214	1750	1750	1750	1750	0
448	20240426	131900	127297214	1750	1750	1750	1750	756
449	20240426	131800	125974214	1750	1750	1750	1750	176
450	20240426	131700	125666214	1750	1750	1750	1750	1800
451	20240426	131600	122516214	1750	1750	1750	1750	0
452	20240426	131500	122516214	1750	1750	1750	1750	761
453	20240426	131400	121184464	1750	1750	1750	1750	132
454	20240426	131300	120953464	1753	1751	1753	1751	101
455	20240426	131200	120776611	1753	1751	1753	1751	21
456	20240426	131100	120739838	1753	1753	1753	1753	1
457	20240426	131000	120738085	1753	1753	1753	1753	0
458	20240426	130900	120738085	1753	1751	1753	1751	201
459	20240426	130800	120386132	1753	1751	1753	1751	101
460	20240426	130700	120209279	1751	1753	1753	1751	80
461	20240426	130600	120069143	1753	1753	1753	1753	0
462	20240426	130500	120069143	1753	1753	1753	1753	1
463	20240426	130400	120067390	1753	1753	1753	1753	0
464	20240426	130300	120067390	1753	1753	1753	1753	1
465	20240426	130200	120065637	1754	1750	1755	1750	691
466	20240426	130100	118856247	1751	1751	1751	1751	100
467	20240426	130000	118681147	1751	1751	1751	1751	1
468	20240426	125900	118679396	1751	1751	1751	1751	0
469	20240426	125800	118679396	1751	1751	1751	1751	0
470	20240426	125700	118679396	1751	1751	1751	1751	4
471	20240426	125600	118672392	1751	1751	1751	1751	0
472	20240426	125500	118672392	1751	1751	1751	1751	50
473	20240426	125400	118584842	1750	1750	1750	1750	0
474	20240426	125300	118584842	1750	1750	1750	1750	1000
475	20240426	125200	116834842	1750	1750	1750	1750	0
476	20240426	125100	116834842	1750	1751	1751	1750	395
477	20240426	125000	116143442	1751	1751	1751	1751	301
478	20240426	124900	115616391	1751	1751	1751	1751	0
479	20240426	124800	115616391	1751	1751	1751	1751	10
480	20240426	124700	115598881	1753	1753	1753	1753	0
481	20240426	124600	115598881	1753	1753	1753	1753	0
482	20240426	124500	115598881	1753	1753	1753	1753	0
483	20240426	124400	115598881	1753	1753	1753	1753	1
484	20240426	124300	115597128	1751	1751	1751	1751	151
485	20240426	124200	115332727	1752	1752	1752	1752	57
486	20240426	124100	115232863	1754	1754	1754	1754	0
487	20240426	124000	115232863	1754	1753	1754	1753	13
488	20240426	123900	115210072	1751	1752	1752	1751	526
489	20240426	123800	114288839	1753	1753	1754	1753	29
490	20240426	123700	114237996	1754	1754	1754	1754	2
491	20240426	123600	114234488	1755	1755	1755	1755	0
492	20240426	123500	114234488	1755	1755	1755	1755	0
493	20240426	123400	114234488	1755	1753	1755	1753	2
494	20240426	123300	114230980	1756	1756	1756	1756	0
495	20240426	123200	114230980	1756	1756	1756	1756	0
496	20240426	123100	114230980	1756	1755	1756	1755	1079
497	20240426	123000	112337334	1755	1753	1755	1753	101
498	20240426	122900	112160081	1756	1753	1756	1753	3
499	20240426	122800	112154816	1755	1753	1755	1753	8
500	20240426	122700	112140778	1755	1753	1756	1753	25
501	20240426	122600	112096946	1753	1753	1753	1753	31
502	20240426	122500	112042603	1757	1757	1757	1757	0
503	20240426	122400	112042603	1757	1757	1757	1757	0
504	20240426	122300	112042603	1757	1757	1757	1757	0
505	20240426	122200	112042603	1757	1754	1757	1754	223
506	20240426	122100	111650810	1757	1754	1757	1754	841
507	20240426	122000	110174027	1754	1754	1757	1754	7
508	20240426	121900	110161737	1757	1753	1757	1753	176
509	20240426	121800	109853182	1753	1753	1753	1753	3
510	20240426	121700	109847923	1753	1751	1753	1751	547
511	20240426	121600	108890123	1751	1751	1751	1751	202
512	20240426	121500	108536421	1751	1750	1751	1750	1823
513	20240426	121400	105344498	1751	1751	1751	1750	1006
514	20240426	121300	103582997	1751	1751	1751	1751	0
515	20240426	121200	103582997	1751	1751	1751	1751	100
516	20240426	121100	103407897	1751	1751	1751	1751	50
517	20240426	121000	103320347	1751	1751	1751	1751	0
518	20240426	120900	103320347	1751	1751	1751	1751	4
519	20240426	120800	103313343	1751	1751	1751	1751	0
520	20240426	120700	103313343	1751	1751	1751	1751	1
521	20240426	120600	103311592	1751	1751	1751	1751	0
522	20240426	120500	103311592	1751	1751	1751	1751	603
523	20240426	120400	102255739	1751	1751	1751	1751	0
524	20240426	120300	102255739	1751	1751	1751	1751	0
525	20240426	120200	102255739	1751	1751	1751	1751	67
526	20240426	120100	102138422	1751	1751	1751	1751	10
527	20240426	120000	102120912	1750	1751	1751	1750	3
528	20240426	115900	102115661	1751	1751	1751	1751	15
529	20240426	115800	102089396	1751	1751	1751	1751	10
530	20240426	115700	102071886	1751	1751	1751	1751	36
531	20240426	115600	102008850	1751	1751	1751	1751	10
532	20240426	115500	101991340	1751	1751	1751	1751	5
533	20240426	115400	101982585	1750	1750	1750	1750	10
534	20240426	115300	101965085	1750	1750	1750	1750	3
535	20240426	115200	101959835	1750	1750	1750	1750	0
536	20240426	115100	101959835	1750	1751	1751	1750	118
537	20240426	115000	101753303	1752	1753	1753	1752	84
538	20240426	114900	101606133	1752	1752	1752	1752	9
539	20240426	114800	101590365	1753	1752	1753	1752	59
540	20240426	114700	101486947	1752	1752	1752	1752	0
541	20240426	114600	101486947	1752	1752	1752	1752	8
542	20240426	114500	101472931	1751	1751	1751	1751	0
543	20240426	114400	101472931	1751	1751	1751	1751	0
544	20240426	114300	101472931	1751	1751	1751	1751	0
545	20240426	114200	101472931	1751	1750	1751	1750	409
546	20240426	114100	100757180	1751	1751	1751	1751	1
547	20240426	114000	100755429	1750	1753	1753	1750	2008
548	20240426	113900	97240922	1753	1753	1753	1753	5
549	20240426	113800	97232157	1751	1751	1751	1751	0
550	20240426	113700	97232157	1751	1751	1751	1751	0
551	20240426	113600	97232157	1751	1751	1751	1751	0
552	20240426	113500	97232157	1751	1751	1751	1751	50
553	20240426	113400	97144607	1750	1750	1750	1750	0
554	20240426	113300	97144607	1750	1750	1750	1750	0
555	20240426	113200	97144607	1750	1750	1750	1750	0
556	20240426	113100	97144607	1750	1750	1750	1750	0
557	20240426	113000	97144607	1750	1751	1751	1750	178
558	20240426	112900	96833096	1751	1751	1751	1751	0
559	20240426	112800	96833096	1751	1751	1751	1751	184
560	20240426	112700	96510912	1750	1751	1751	1750	1570
561	20240426	112600	93763342	1751	1753	1753	1751	5173
562	20240426	112500	84703507	1756	1755	1756	1755	6
563	20240426	112400	84692972	1756	1753	1756	1753	600
564	20240426	112300	83640033	1753	1753	1753	1753	1
565	20240426	112200	83638280	1753	1753	1753	1753	0
566	20240426	112100	83638280	1753	1755	1755	1753	22
567	20240426	112000	83599692	1755	1752	1755	1752	108
568	20240426	111900	83410174	1755	1754	1755	1754	3
569	20240426	111800	83404911	1752	1752	1752	1752	200
570	20240426	111700	83054511	1751	1751	1751	1751	0
571	20240426	111600	83054511	1751	1751	1751	1751	560
572	20240426	111500	82073951	1751	1751	1751	1751	0
573	20240426	111400	82073951	1751	1752	1755	1751	71
574	20240426	111300	81949585	1751	1751	1751	1751	400
575	20240426	111200	81249185	1751	1751	1751	1751	20
576	20240426	111100	81214165	1751	1751	1751	1751	100
577	20240426	111000	81039065	1750	1750	1750	1750	100
578	20240426	110900	80864065	1751	1751	1751	1751	5
579	20240426	110800	80855310	1751	1751	1751	1751	50
580	20240426	110700	80767760	1751	1750	1751	1750	1319
581	20240426	110600	78459509	1751	1751	1751	1751	31
582	20240426	110500	78405228	1750	1750	1750	1750	0
583	20240426	110400	78405228	1750	1750	1750	1750	472
584	20240426	110300	77579228	1751	1751	1751	1751	0
585	20240426	110200	77579228	1751	1751	1751	1751	0
586	20240426	110100	77579228	1751	1751	1751	1751	5
587	20240426	110000	77570473	1751	1751	1751	1751	102
588	20240426	105900	77391871	1751	1751	1751	1751	99
589	20240426	105800	77218522	1750	1750	1750	1750	0
590	20240426	105700	77218522	1750	1750	1750	1750	0
591	20240426	105600	77218522	1750	1750	1750	1750	0
592	20240426	105500	77218522	1750	1750	1750	1750	0
593	20240426	105400	77218522	1750	1750	1750	1750	500
594	20240426	105300	76343522	1750	1751	1751	1750	1376
595	20240426	105200	73935070	1751	1751	1751	1751	5
596	20240426	105100	73926315	1751	1751	1751	1751	0
597	20240426	105000	73926315	1751	1750	1751	1750	2
598	20240426	104900	73922814	1750	1751	1751	1750	300
599	20240426	104800	73397584	1751	1751	1751	1751	200
600	20240426	104700	73047384	1751	1751	1751	1751	40
601	20240426	104600	72977344	1751	1751	1751	1751	0
602	20240426	104500	72977344	1751	1751	1751	1751	1007
603	20240426	104400	71214087	1751	1751	1751	1751	1
604	20240426	104300	71212336	1751	1751	1751	1751	151
605	20240426	104200	70947935	1751	1751	1751	1751	1742
606	20240426	104100	67897693	1752	1751	1752	1751	205
607	20240426	104000	67538733	1751	1751	1751	1751	1000
608	20240426	103900	65787733	1752	1752	1752	1752	0
609	20240426	103800	65787733	1752	1752	1752	1752	100
610	20240426	103700	65612533	1751	1751	1751	1751	500
611	20240426	103600	64737033	1752	1752	1752	1752	5
612	20240426	103500	64728273	1752	1752	1752	1752	408
613	20240426	103400	64013457	1753	1753	1753	1753	0
614	20240426	103300	64013457	1753	1753	1753	1752	401
615	20240426	103200	63310894	1753	1753	1753	1753	0
616	20240426	103100	63310894	1753	1753	1753	1753	114
617	20240426	103000	63111052	1752	1752	1752	1752	0
618	20240426	102900	63111052	1752	1752	1752	1752	0
619	20240426	102800	63111052	1752	1752	1752	1752	1
620	20240426	102700	63109300	1752	1752	1752	1752	60
621	20240426	102600	63004180	1754	1754	1754	1754	104
622	20240426	102500	62821764	1753	1753	1753	1753	0
623	20240426	102400	62821764	1753	1753	1753	1753	0
624	20240426	102300	62821764	1753	1753	1753	1753	402
625	20240426	102200	62117058	1753	1753	1753	1753	1598
626	20240426	102100	59315764	1753	1753	1753	1753	0
627	20240426	102000	59315764	1753	1753	1753	1753	403
628	20240426	101900	58609305	1754	1753	1754	1753	49
629	20240426	101800	58523360	1753	1753	1753	1753	0
630	20240426	101700	58523360	1753	1753	1753	1753	0
631	20240426	101600	58523360	1753	1753	1753	1753	0
632	20240426	101500	58523360	1753	1753	1753	1753	0
633	20240426	101400	58523360	1753	1753	1753	1753	500
634	20240426	101300	57646860	1753	1754	1754	1753	452
635	20240426	101200	56854502	1753	1753	1753	1753	0
636	20240426	101100	56854502	1753	1753	1753	1753	4
637	20240426	101000	56847490	1754	1754	1754	1754	4
638	20240426	100900	56840474	1754	1754	1754	1754	70
639	20240426	100800	56717694	1753	1753	1753	1753	0
640	20240426	100700	56717694	1753	1753	1753	1753	210
641	20240426	100600	56349564	1754	1754	1754	1754	63
642	20240426	100500	56239062	1754	1754	1754	1754	2
643	20240426	100400	56235554	1754	1754	1754	1754	2
644	20240426	100300	56232046	1754	1754	1754	1754	0
645	20240426	100200	56232046	1754	1754	1754	1754	0
646	20240426	100100	56232046	1754	1753	1754	1753	64
647	20240426	100000	56119853	1755	1755	1755	1755	5
648	20240426	095900	56111078	1754	1757	1757	1754	210
649	20240426	095800	55742636	1757	1757	1757	1757	1
650	20240426	095700	55740879	1755	1754	1757	1754	14
651	20240426	095600	55716298	1756	1756	1756	1753	68
652	20240426	095500	55596899	1756	1752	1756	1752	551
653	20240426	095400	54630769	1752	1752	1752	1752	0
654	20240426	095300	54630769	1752	1752	1752	1752	3
655	20240426	095200	54625513	1752	1751	1752	1751	53
656	20240426	095100	54532707	1751	1751	1751	1751	0
657	20240426	095000	54532707	1751	1751	1751	1751	464
658	20240426	094900	53720243	1751	1751	1751	1751	18
659	20240426	094800	53688725	1752	1752	1752	1752	3
660	20240426	094700	53683469	1754	1754	1754	1754	0
661	20240426	094600	53683469	1754	1754	1754	1754	0
662	20240426	094500	53683469	1754	1751	1754	1750	1202
663	20240426	094400	51579722	1754	1754	1754	1751	37
664	20240426	094300	51514921	1754	1753	1754	1752	5
665	20240426	094200	51506156	1754	1754	1754	1754	0
666	20240426	094100	51506156	1754	1753	1754	1753	3
667	20240426	094000	51500896	1751	1753	1753	1751	153
668	20240426	093900	51232987	1753	1754	1754	1750	4023
669	20240426	093800	44189328	1754	1752	1754	1751	2822
670	20240426	093700	39247886	1751	1753	1754	1751	769
671	20240426	093600	37900861	1752	1755	1755	1752	1020
672	20240426	093500	36113769	1754	1754	1755	1753	403
673	20240426	093400	35406910	1752	1752	1752	1752	0
674	20240426	093300	35406910	1752	1752	1752	1752	0
675	20240426	093200	35406910	1752	1751	1752	1751	186
676	20240426	093100	35081048	1752	1752	1752	1752	232
677	20240426	093000	34674584	1750	1753	1753	1750	3539
678	20240426	092900	28477481	1757	1753	1757	1753	804
679	20240426	092800	27068063	1753	1754	1756	1750	7097
680	20240426	092700	14640965	1755	1756	1756	1755	80
681	20240426	092600	14500493	1756	1758	1758	1756	40
682	20240426	092500	14430213	1756	1756	1756	1756	0
683	20240426	092400	14430213	1756	1759	1759	1756	161
684	20240426	092300	14147474	1754	1759	1759	1752	81
685	20240426	092200	14005443	1759	1759	1759	1759	0
686	20240426	092100	14005443	1759	1759	1759	1759	1
687	20240426	092000	14003684	1754	1754	1755	1754	5
688	20240426	091900	13994913	1751	1752	1752	1751	723
689	20240426	091800	12728931	1751	1753	1753	1751	100
690	20240426	091700	12553792	1757	1758	1758	1757	3
691	20240426	091600	12548520	1760	1760	1760	1760	0
692	20240426	091500	12548520	1760	1760	1760	1760	0
693	20240426	091400	12548520	1760	1760	1760	1760	0
694	20240426	091300	12548520	1760	1760	1760	1760	0
695	20240426	091200	12548520	1760	1754	1760	1754	299
696	20240426	091100	12022292	1754	1754	1754	1754	100
697	20240426	091000	11846892	1753	1752	1753	1751	819
698	20240426	090900	10412248	1751	1754	1754	1751	2335
699	20240426	090800	6322258	1754	1754	1754	1754	182
700	20240426	090700	6003030	1753	1753	1753	1753	65
701	20240426	090600	5889085	1753	1763	1764	1753	100
702	20240426	090500	5712950	1751	1751	1751	1751	72
703	20240426	090400	5586878	1751	1765	1765	1751	479
704	20240426	090300	4747312	1765	1765	1765	1761	71
705	20240426	090200	4622105	1752	1752	1752	1752	132
706	20240426	090100	4390841	1751	1757	1757	1750	1558
707	20240426	090000	1659644	1757	1770	1770	1757	640