KissMeData/205470/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	203800	688771236	1770	1770	1770	1770	39978
3	20240426	203700	688771236	1770	1770	1770	1770	0
4	20240426	203600	688771236	1770	1770	1770	1770	0
5	20240426	203500	688771236	1770	1770	1770	1770	0
6	20240426	203400	688771236	1770	1770	1770	1770	0
7	20240426	203300	688771236	1770	1770	1770	1770	0
8	20240426	203200	688771236	1770	1770	1770	1770	0
9	20240426	203100	688771236	1770	1770	1770	1770	0
10	20240426	203000	688771236	1770	1770	1770	1770	0
11	20240426	202900	688771236	1770	1770	1770	1770	0
12	20240426	202800	688771236	1770	1770	1770	1770	0
13	20240426	202700	688771236	1770	1770	1770	1770	0
14	20240426	202600	688771236	1770	1770	1770	1770	0
15	20240426	202500	688771236	1770	1770	1770	1770	0
16	20240426	202400	688771236	1770	1770	1770	1770	0
17	20240426	202300	688771236	1770	1770	1770	1770	0
18	20240426	202200	688771236	1770	1770	1770	1770	0
19	20240426	202100	688771236	1770	1770	1770	1770	0
20	20240426	202000	688771236	1770	1770	1770	1770	0
21	20240426	201900	688771236	1770	1770	1770	1770	0
22	20240426	201800	688771236	1770	1770	1770	1770	0
23	20240426	201700	688771236	1770	1770	1770	1770	0
24	20240426	201600	688771236	1770	1770	1770	1770	0
25	20240426	201500	688771236	1770	1770	1770	1770	0
26	20240426	201400	688771236	1770	1770	1770	1770	0
27	20240426	201300	688771236	1770	1770	1770	1770	0
28	20240426	201200	688771236	1770	1770	1770	1770	0
29	20240426	201100	688771236	1770	1770	1770	1770	0
30	20240426	201000	688771236	1770	1770	1770	1770	0
31	20240426	200900	688771236	1770	1770	1770	1770	0
32	20240426	200800	688771236	1770	1770	1770	1770	39978
33	20240426	200700	688771236	1770	1770	1770	1770	0
34	20240426	200600	688771236	1770	1770	1770	1770	0
35	20240426	200500	688771236	1770	1770	1770	1770	0
36	20240426	200400	688771236	1770	1770	1770	1770	0
37	20240426	200300	688771236	1770	1770	1770	1770	0
38	20240426	200200	688771236	1770	1770	1770	1770	0
39	20240426	200100	688771236	1770	1770	1770	1770	0
40	20240426	200000	688771236	1770	1770	1770	1770	0
41	20240426	195900	688771236	1770	1770	1770	1770	0
42	20240426	195800	688771236	1770	1770	1770	1770	0
43	20240426	195700	688771236	1770	1770	1770	1770	0
44	20240426	195600	688771236	1770	1770	1770	1770	0
45	20240426	195500	688771236	1770	1770	1770	1770	0
46	20240426	195400	688771236	1770	1770	1770	1770	0
47	20240426	195300	688771236	1770	1770	1770	1770	0
48	20240426	195200	688771236	1770	1770	1770	1770	0
49	20240426	195100	688771236	1770	1770	1770	1770	0
50	20240426	195000	688771236	1770	1770	1770	1770	0
51	20240426	194900	688771236	1770	1770	1770	1770	0
52	20240426	194800	688771236	1770	1770	1770	1770	0
53	20240426	194700	688771236	1770	1770	1770	1770	0
54	20240426	194600	688771236	1770	1770	1770	1770	0
55	20240426	194500	688771236	1770	1770	1770	1770	0
56	20240426	194400	688771236	1770	1770	1770	1770	0
57	20240426	194300	688771236	1770	1770	1770	1770	0
58	20240426	194200	688771236	1770	1770	1770	1770	0
59	20240426	194100	688771236	1770	1770	1770	1770	0
60	20240426	194000	688771236	1770	1770	1770	1770	0
61	20240426	193900	688771236	1770	1770	1770	1770	0
62	20240426	193800	688771236	1770	1770	1770	1770	39978
63	20240426	193700	688771236	1770	1770	1770	1770	0
64	20240426	193600	688771236	1770	1770	1770	1770	0
65	20240426	193500	688771236	1770	1770	1770	1770	0
66	20240426	193400	688771236	1770	1770	1770	1770	0
67	20240426	193300	688771236	1770	1770	1770	1770	0
68	20240426	193200	688771236	1770	1770	1770	1770	0
69	20240426	193100	688771236	1770	1770	1770	1770	0
70	20240426	193000	688771236	1770	1770	1770	1770	0
71	20240426	192900	688771236	1770	1770	1770	1770	0
72	20240426	192800	688771236	1770	1770	1770	1770	0
73	20240426	192700	688771236	1770	1770	1770	1770	0
74	20240426	192600	688771236	1770	1770	1770	1770	0
75	20240426	192500	688771236	1770	1770	1770	1770	0
76	20240426	192400	688771236	1770	1770	1770	1770	0
77	20240426	192300	688771236	1770	1770	1770	1770	0
78	20240426	192200	688771236	1770	1770	1770	1770	0
79	20240426	192100	688771236	1770	1770	1770	1770	0
80	20240426	192000	688771236	1770	1770	1770	1770	0
81	20240426	191900	688771236	1770	1770	1770	1770	0
82	20240426	191800	688771236	1770	1770	1770	1770	0
83	20240426	191700	688771236	1770	1770	1770	1770	0
84	20240426	191600	688771236	1770	1770	1770	1770	0
85	20240426	191500	688771236	1770	1770	1770	1770	0
86	20240426	191400	688771236	1770	1770	1770	1770	0
87	20240426	191300	688771236	1770	1770	1770	1770	0
88	20240426	191200	688771236	1770	1770	1770	1770	0
89	20240426	191100	688771236	1770	1770	1770	1770	0
90	20240426	191000	688771236	1770	1770	1770	1770	0
91	20240426	190900	688771236	1770	1770	1770	1770	0
92	20240426	190800	688771236	1770	1770	1770	1770	39978
93	20240426	190700	688771236	1770	1770	1770	1770	0
94	20240426	190600	688771236	1770	1770	1770	1770	0
95	20240426	190500	688771236	1770	1770	1770	1770	0
96	20240426	190400	688771236	1770	1770	1770	1770	0
97	20240426	190300	688771236	1770	1770	1770	1770	0
98	20240426	190200	688771236	1770	1770	1770	1770	0
99	20240426	190100	688771236	1770	1770	1770	1770	0
100	20240426	190000	688771236	1770	1770	1770	1770	0
101	20240426	185900	688771236	1770	1770	1770	1770	0
102	20240426	185800	688771236	1770	1770	1770	1770	0
103	20240426	185700	688771236	1770	1770	1770	1770	0
104	20240426	185600	688771236	1770	1770	1770	1770	0
105	20240426	185500	688771236	1770	1770	1770	1770	0
106	20240426	185400	688771236	1770	1770	1770	1770	0
107	20240426	185300	688771236	1770	1770	1770	1770	0
108	20240426	185200	688771236	1770	1770	1770	1770	0
109	20240426	185100	688771236	1770	1770	1770	1770	0
110	20240426	185000	688771236	1770	1770	1770	1770	0
111	20240426	184900	688771236	1770	1770	1770	1770	0
112	20240426	184800	688771236	1770	1770	1770	1770	0
113	20240426	184700	688771236	1770	1770	1770	1770	0
114	20240426	184600	688771236	1770	1770	1770	1770	0
115	20240426	184500	688771236	1770	1770	1770	1770	0
116	20240426	184400	688771236	1770	1770	1770	1770	0
117	20240426	184300	688771236	1770	1770	1770	1770	0
118	20240426	184200	688771236	1770	1770	1770	1770	0
119	20240426	184100	688771236	1770	1770	1770	1770	0
120	20240426	184000	688771236	1770	1770	1770	1770	0
121	20240426	183900	688771236	1770	1770	1770	1770	0
122	20240426	183800	688771236	1770	1770	1770	1770	39978
123	20240426	183700	688771236	1770	1770	1770	1770	0
124	20240426	183600	688771236	1770	1770	1770	1770	0
125	20240426	183500	688771236	1770	1770	1770	1770	0
126	20240426	183400	688771236	1770	1770	1770	1770	0
127	20240426	183300	688771236	1770	1770	1770	1770	0
128	20240426	183200	688771236	1770	1770	1770	1770	0
129	20240426	183100	688771236	1770	1770	1770	1770	0
130	20240426	183000	688771236	1770	1770	1770	1770	0
131	20240426	182900	688771236	1770	1770	1770	1770	0
132	20240426	182800	688771236	1770	1770	1770	1770	0
133	20240426	182700	688771236	1770	1770	1770	1770	0
134	20240426	182600	688771236	1770	1770	1770	1770	0
135	20240426	182500	688771236	1770	1770	1770	1770	0
136	20240426	182400	688771236	1770	1770	1770	1770	0
137	20240426	182300	688771236	1770	1770	1770	1770	0
138	20240426	182200	688771236	1770	1770	1770	1770	0
139	20240426	182100	688771236	1770	1770	1770	1770	0
140	20240426	182000	688771236	1770	1770	1770	1770	0
141	20240426	181900	688771236	1770	1770	1770	1770	0
142	20240426	181800	688771236	1770	1770	1770	1770	0
143	20240426	181700	688771236	1770	1770	1770	1770	0
144	20240426	181600	688771236	1770	1770	1770	1770	0
145	20240426	181500	688771236	1770	1770	1770	1770	0
146	20240426	181400	688771236	1770	1770	1770	1770	0
147	20240426	181300	688771236	1770	1770	1770	1770	0
148	20240426	181200	688771236	1770	1770	1770	1770	0
149	20240426	181100	688771236	1770	1770	1770	1770	0
150	20240426	181000	688771236	1770	1770	1770	1770	0
151	20240426	180900	688771236	1770	1770	1770	1770	0
152	20240426	180800	688771236	1770	1770	1770	1770	39978
153	20240426	180700	688771236	1770	1770	1770	1770	0
154	20240426	180600	688771236	1770	1770	1770	1770	0
155	20240426	180500	688771236	1770	1770	1770	1770	0
156	20240426	180400	688771236	1770	1770	1770	1770	0
157	20240426	180300	688771236	1770	1770	1770	1770	0
158	20240426	180200	688771236	1770	1770	1770	1770	0
159	20240426	180100	688771236	1770	1770	1770	1770	0
160	20240426	180000	688771236	1770	1770	1770	1770	0
161	20240426	175900	688771236	1770	1770	1770	1770	0
162	20240426	175800	688771236	1770	1770	1770	1770	0
163	20240426	175700	688771236	1770	1770	1770	1770	0
164	20240426	175600	688771236	1770	1770	1770	1770	0
165	20240426	175500	688771236	1770	1770	1770	1770	0
166	20240426	175400	688771236	1770	1770	1770	1770	0
167	20240426	175300	688771236	1770	1770	1770	1770	0
168	20240426	175200	688771236	1770	1770	1770	1770	0
169	20240426	175100	688771236	1770	1770	1770	1770	0
170	20240426	175000	688771236	1770	1770	1770	1770	0
171	20240426	174900	688771236	1770	1770	1770	1770	0
172	20240426	174800	688771236	1770	1770	1770	1770	0
173	20240426	174700	688771236	1770	1770	1770	1770	0
174	20240426	174600	688771236	1770	1770	1770	1770	0
175	20240426	174500	688771236	1770	1770	1770	1770	0
176	20240426	174400	688771236	1770	1770	1770	1770	0
177	20240426	174300	688771236	1770	1770	1770	1770	0
178	20240426	174200	688771236	1770	1770	1770	1770	0
179	20240426	174100	688771236	1770	1770	1770	1770	0
180	20240426	174000	688771236	1770	1770	1770	1770	0
181	20240426	173900	688771236	1770	1770	1770	1770	0
182	20240426	173800	688771236	1770	1770	1770	1770	39978
183	20240426	173700	688771236	1770	1770	1770	1770	0
184	20240426	173600	688771236	1770	1770	1770	1770	0
185	20240426	173500	688771236	1770	1770	1770	1770	0
186	20240426	173400	688771236	1770	1770	1770	1770	0
187	20240426	173300	688771236	1770	1770	1770	1770	0
188	20240426	173200	688771236	1770	1770	1770	1770	0
189	20240426	173100	688771236	1770	1770	1770	1770	0
190	20240426	173000	688771236	1770	1770	1770	1770	0
191	20240426	172900	688771236	1770	1770	1770	1770	0
192	20240426	172800	688771236	1770	1770	1770	1770	0
193	20240426	172700	688771236	1770	1770	1770	1770	0
194	20240426	172600	688771236	1770	1770	1770	1770	0
195	20240426	172500	688771236	1770	1770	1770	1770	0
196	20240426	172400	688771236	1770	1770	1770	1770	0
197	20240426	172300	688771236	1770	1770	1770	1770	0
198	20240426	172200	688771236	1770	1770	1770	1770	0
199	20240426	172100	688771236	1770	1770	1770	1770	0
200	20240426	172000	688771236	1770	1770	1770	1770	0
201	20240426	171900	688771236	1770	1770	1770	1770	0
202	20240426	171800	688771236	1770	1770	1770	1770	0
203	20240426	171700	688771236	1770	1770	1770	1770	0
204	20240426	171600	688771236	1770	1770	1770	1770	0
205	20240426	171500	688771236	1770	1770	1770	1770	0
206	20240426	171400	688771236	1770	1770	1770	1770	0
207	20240426	171300	688771236	1770	1770	1770	1770	0
208	20240426	171200	688771236	1770	1770	1770	1770	0
209	20240426	171100	688771236	1770	1770	1770	1770	0
210	20240426	171000	688771236	1770	1770	1770	1770	0
211	20240426	170900	688771236	1770	1770	1770	1770	0
212	20240426	170800	688771236	1770	1770	1770	1770	39978
213	20240426	170700	688771236	1770	1770	1770	1770	0
214	20240426	170600	688771236	1770	1770	1770	1770	0
215	20240426	170500	688771236	1770	1770	1770	1770	0
216	20240426	170400	688771236	1770	1770	1770	1770	0
217	20240426	170300	688771236	1770	1770	1770	1770	0
218	20240426	170200	688771236	1770	1770	1770	1770	0
219	20240426	170100	688771236	1770	1770	1770	1770	0
220	20240426	170000	688771236	1770	1770	1770	1770	0
221	20240426	165900	688771236	1770	1770	1770	1770	0
222	20240426	165800	688771236	1770	1770	1770	1770	0
223	20240426	165700	688771236	1770	1770	1770	1770	0
224	20240426	165600	688771236	1770	1770	1770	1770	0
225	20240426	165500	688771236	1770	1770	1770	1770	0
226	20240426	165400	688771236	1770	1770	1770	1770	0
227	20240426	165300	688771236	1770	1770	1770	1770	0
228	20240426	165200	688771236	1770	1770	1770	1770	0
229	20240426	165100	688771236	1770	1770	1770	1770	0
230	20240426	165000	688771236	1770	1770	1770	1770	0
231	20240426	164900	688771236	1770	1770	1770	1770	0
232	20240426	164800	688771236	1770	1770	1770	1770	0
233	20240426	164700	688771236	1770	1770	1770	1770	0
234	20240426	164600	688771236	1770	1770	1770	1770	0
235	20240426	164500	688771236	1770	1770	1770	1770	0
236	20240426	164400	688771236	1770	1770	1770	1770	0
237	20240426	164300	688771236	1770	1770	1770	1770	0
238	20240426	164200	688771236	1770	1770	1770	1770	0
239	20240426	164100	688771236	1770	1770	1770	1770	0
240	20240426	164000	688771236	1770	1770	1770	1770	0
241	20240426	163900	688771236	1770	1770	1770	1770	0
242	20240426	163800	688771236	1770	1770	1770	1770	39978
243	20240426	163700	688771236	1770	1770	1770	1770	0
244	20240426	163600	688771236	1770	1770	1770	1770	0
245	20240426	163500	688771236	1770	1770	1770	1770	0
246	20240426	163400	688771236	1770	1770	1770	1770	0
247	20240426	163300	688771236	1770	1770	1770	1770	0
248	20240426	163200	688771236	1770	1770	1770	1770	0
249	20240426	163100	688771236	1770	1770	1770	1770	0
250	20240426	163000	688771236	1770	1770	1770	1770	0
251	20240426	162900	688771236	1770	1770	1770	1770	0
252	20240426	162800	688771236	1770	1770	1770	1770	0
253	20240426	162700	688771236	1770	1770	1770	1770	0
254	20240426	162600	688771236	1770	1770	1770	1770	0
255	20240426	162500	688771236	1770	1770	1770	1770	0
256	20240426	162400	688771236	1770	1770	1770	1770	0
257	20240426	162300	688771236	1770	1770	1770	1770	0
258	20240426	162200	688771236	1770	1770	1770	1770	0
259	20240426	162100	688771236	1770	1770	1770	1770	0
260	20240426	162000	688771236	1770	1770	1770	1770	0
261	20240426	161900	688771236	1770	1770	1770	1770	0
262	20240426	161800	688771236	1770	1770	1770	1770	0
263	20240426	161700	688771236	1770	1770	1770	1770	0
264	20240426	161600	688771236	1770	1770	1770	1770	0
265	20240426	161500	688771236	1770	1770	1770	1770	0
266	20240426	161400	688771236	1770	1770	1770	1770	0
267	20240426	161300	688771236	1770	1770	1770	1770	0
268	20240426	161200	688771236	1770	1770	1770	1770	0
269	20240426	161100	688771236	1770	1770	1770	1770	0
270	20240426	161000	688771236	1770	1770	1770	1770	0
271	20240426	160900	688771236	1770	1770	1770	1770	0
272	20240426	160800	688771236	1770	1770	1770	1770	39978
273	20240426	160700	688771236	1770	1770	1770	1770	0
274	20240426	160600	688771236	1770	1770	1770	1770	0
275	20240426	160500	688771236	1770	1770	1770	1770	0
276	20240426	160400	688771236	1770	1770	1770	1770	0
277	20240426	160300	688771236	1770	1770	1770	1770	0
278	20240426	160200	688771236	1770	1770	1770	1770	0
279	20240426	160100	688771236	1770	1770	1770	1770	0
280	20240426	160000	688771236	1770	1770	1770	1770	0
281	20240426	155900	688771236	1770	1770	1770	1770	0
282	20240426	155800	688771236	1770	1770	1770	1770	0
283	20240426	155700	688771236	1770	1770	1770	1770	0
284	20240426	155600	688771236	1770	1770	1770	1770	0
285	20240426	155500	688771236	1770	1770	1770	1770	0
286	20240426	155400	688771236	1770	1770	1770	1770	0
287	20240426	155300	688771236	1770	1770	1770	1770	0
288	20240426	155200	688771236	1770	1770	1770	1770	0
289	20240426	155100	688771236	1770	1770	1770	1770	0
290	20240426	155000	688771236	1770	1770	1770	1770	0
291	20240426	154900	688771236	1770	1770	1770	1770	0
292	20240426	154800	688771236	1770	1770	1770	1770	0
293	20240426	154700	688771236	1770	1770	1770	1770	0
294	20240426	154600	688771236	1770	1770	1770	1770	0
295	20240426	154500	688771236	1770	1770	1770	1770	0
296	20240426	154400	688771236	1770	1770	1770	1770	0
297	20240426	154300	688771236	1770	1770	1770	1770	0
298	20240426	154200	688771236	1770	1770	1770	1770	0
299	20240426	154100	688771236	1770	1770	1770	1770	0
300	20240426	154000	688771236	1770	1770	1770	1770	0
301	20240426	153900	688771236	1770	1770	1770	1770	0
302	20240426	153800	688771236	1770	1770	1770	1770	39978
303	20240426	153700	688771236	1770	1770	1770	1770	0
304	20240426	153600	688771236	1770	1770	1770	1770	0
305	20240426	153500	688771236	1770	1770	1770	1770	0
306	20240426	153400	688771236	1770	1770	1770	1770	0
307	20240426	153300	688771236	1770	1770	1770	1770	0
308	20240426	153200	688771236	1770	1770	1770	1770	0
309	20240426	153100	688771236	1770	1770	1770	1770	0
310	20240426	153000	688771236	1770	1770	1770	1770	39978
311	20240426	152900	618010176	1770	1770	1770	1770	0
312	20240426	152800	618010176	1770	1770	1770	1770	0
313	20240426	152700	618010176	1770	1770	1770	1770	0
314	20240426	152600	618010176	1770	1770	1770	1770	0
315	20240426	152500	618010176	1770	1770	1770	1770	0
316	20240426	152400	618010176	1770	1770	1770	1770	0
317	20240426	152300	618010176	1770	1770	1770	1770	0
318	20240426	152200	618010176	1770	1770	1770	1770	0
319	20240426	152100	618010176	1770	1770	1770	1770	0
320	20240426	152000	618010176	1770	1770	1770	1770	0
321	20240426	151900	618010176	1770	1770	1771	1770	911
322	20240426	151800	616397696	1771	1771	1771	1770	3063
323	20240426	151700	610976054	1771	1771	1771	1770	1340
324	20240426	151600	608604016	1771	1771	1771	1771	106
325	20240426	151500	608416290	1770	1771	1771	1770	6122
326	20240426	151400	597580065	1771	1771	1771	1771	190
327	20240426	151300	597243575	1771	1771	1771	1771	305
328	20240426	151200	596703420	1770	1771	1771	1770	4163
329	20240426	151100	589334700	1770	1771	1771	1770	1598
330	20240426	151000	586506236	1771	1771	1771	1771	361
331	20240426	150900	585866905	1772	1772	1772	1771	190
332	20240426	150800	585530226	1770	1772	1772	1770	2393
333	20240426	150700	581290953	1771	1771	1772	1771	740
334	20240426	150600	579980158	1771	1772	1772	1771	206
335	20240426	150500	579615331	1772	1771	1772	1771	183
336	20240426	150400	579291056	1772	1771	1772	1770	9138
337	20240426	150300	563109703	1771	1771	1772	1771	231
338	20240426	150200	562700391	1772	1772	1772	1772	3
339	20240426	150100	562695075	1770	1770	1770	1770	8200
340	20240426	150000	548181075	1770	1771	1771	1770	10000
341	20240426	145900	530480974	1771	1771	1771	1771	500
342	20240426	145800	529595474	1771	1771	1771	1771	171
343	20240426	145700	529292633	1771	1771	1771	1770	693
344	20240426	145600	528066008	1771	1771	1771	1771	1006
345	20240426	145500	526284382	1771	1771	1771	1771	2
346	20240426	145400	526280840	1771	1771	1771	1770	3677
347	20240426	145300	519770874	1771	1771	1771	1771	615
348	20240426	145200	518681709	1771	1771	1771	1771	2
349	20240426	145100	518678167	1771	1770	1771	1770	19
350	20240426	145000	518644525	1770	1771	1771	1770	242
351	20240426	144900	518215944	1770	1771	1771	1770	1811
352	20240426	144800	515009663	1771	1771	1771	1771	20
353	20240426	144700	514974243	1771	1771	1772	1771	816
354	20240426	144600	513529105	1772	1771	1772	1771	4359
355	20240426	144500	505809312	1771	1771	1771	1771	1947
356	20240426	144400	502361175	1771	1771	1771	1771	15
357	20240426	144300	502334610	1771	1771	1771	1771	13
358	20240426	144200	502311587	1771	1770	1771	1770	14
359	20240426	144100	502286805	1770	1771	1771	1770	1011
360	20240426	144000	500497319	1771	1770	1771	1770	2011
361	20240426	143900	496937838	1770	1771	1771	1770	314
362	20240426	143800	496382044	1771	1771	1771	1771	952
363	20240426	143700	494696052	1771	1771	1771	1771	55
364	20240426	143600	494598647	1771	1771	1771	1771	196
365	20240426	143500	494251531	1771	1771	1771	1771	4
366	20240426	143400	494244447	1771	1771	1771	1771	5
367	20240426	143300	494235592	1771	1771	1771	1770	4225
368	20240426	143200	486757117	1771	1771	1771	1770	1087
369	20240426	143100	484832050	1772	1772	1772	1772	0
370	20240426	143000	484832050	1772	1772	1772	1772	0
371	20240426	142900	484832050	1772	1772	1772	1772	0
372	20240426	142800	484832050	1772	1772	1772	1772	1
373	20240426	142700	484830278	1772	1772	1772	1772	172
374	20240426	142600	484525494	1771	1771	1771	1771	38
375	20240426	142500	484458196	1771	1771	1771	1771	3
376	20240426	142400	484452883	1772	1772	1772	1772	1
377	20240426	142300	484451111	1770	1772	1772	1770	123
378	20240426	142200	484233397	1770	1772	1772	1770	102
379	20240426	142100	484052837	1772	1772	1772	1772	0
380	20240426	142000	484052837	1772	1772	1772	1772	359
381	20240426	141900	483416689	1772	1771	1772	1771	249
382	20240426	141800	482975471	1771	1771	1771	1771	2
383	20240426	141700	482971929	1770	1770	1770	1770	452
384	20240426	141600	482171889	1771	1771	1771	1771	96
385	20240426	141500	482001873	1771	1772	1772	1771	1489
386	20240426	141400	479364851	1771	1771	1772	1771	4223
387	20240426	141300	471885914	1772	1771	1772	1771	1113
388	20240426	141200	469914789	1770	1771	1771	1770	1136
389	20240426	141100	467903965	1772	1772	1772	1772	2
390	20240426	141000	467900421	1771	1771	1771	1771	100
391	20240426	140900	467723321	1772	1771	1772	1770	5648
392	20240426	140800	457725874	1773	1773	1773	1773	1
393	20240426	140700	457724101	1773	1772	1773	1772	612
394	20240426	140600	456639265	1770	1771	1772	1770	741
395	20240426	140500	455327363	1771	1771	1771	1771	101
396	20240426	140400	455148492	1770	1771	1771	1770	771
397	20240426	140300	453783334	1771	1771	1771	1770	244
398	20240426	140200	453351361	1770	1771	1771	1770	192
399	20240426	140100	453011520	1771	1770	1771	1770	2503
400	20240426	140000	448581208	1771	1771	1771	1771	10
401	20240426	135900	448563498	1771	1771	1771	1770	135
402	20240426	135800	448324542	1771	1771	1771	1771	73
403	20240426	135700	448195259	1771	1772	1772	1771	75
404	20240426	135600	448062431	1771	1771	1771	1771	300
405	20240426	135500	447531131	1771	1771	1771	1771	2
406	20240426	135400	447527589	1772	1772	1772	1772	2
407	20240426	135300	447524045	1772	1771	1772	1771	16
408	20240426	135200	447495698	1772	1771	1772	1771	124
409	20240426	135100	447276020	1771	1771	1771	1771	20
410	20240426	135000	447240600	1772	1772	1772	1772	227
411	20240426	134900	446838356	1772	1772	1772	1772	275
412	20240426	134800	446351056	1772	1771	1772	1771	35
413	20240426	134700	446289065	1771	1772	1772	1771	6
414	20240426	134600	446278437	1772	1771	1772	1771	8
415	20240426	134500	446264266	1772	1770	1772	1770	12
416	20240426	134400	446243018	1772	1772	1772	1772	25
417	20240426	134300	446198718	1772	1772	1772	1772	3
418	20240426	134200	446193402	1770	1771	1772	1770	693
419	20240426	134100	444966251	1771	1771	1771	1771	1
420	20240426	134000	444964480	1772	1772	1772	1772	8
421	20240426	133900	444950304	1772	1772	1772	1772	6
422	20240426	133800	444939672	1772	1772	1772	1772	6
423	20240426	133700	444929040	1771	1771	1771	1771	509
424	20240426	133600	444027601	1771	1771	1771	1771	2
425	20240426	133500	444024059	1772	1772	1772	1771	250
426	20240426	133400	443581293	1772	1772	1772	1772	2
427	20240426	133300	443577749	1772	1772	1772	1772	100
428	20240426	133200	443400549	1772	1772	1772	1772	0
429	20240426	133100	443400549	1772	1771	1772	1771	457
430	20240426	133000	442591195	1771	1771	1771	1771	125
431	20240426	132900	442369820	1772	1772	1772	1771	227
432	20240426	132800	441967786	1772	1772	1772	1772	2
433	20240426	132700	441964242	1772	1771	1772	1770	3841
434	20240426	132600	435164580	1772	1772	1772	1772	433
435	20240426	132500	434397304	1772	1772	1772	1772	0
436	20240426	132400	434397304	1772	1772	1772	1772	61
437	20240426	132300	434289212	1772	1771	1772	1771	494
438	20240426	132200	433414336	1772	1772	1772	1771	16
439	20240426	132100	433385998	1771	1772	1772	1771	5
440	20240426	132000	433377142	1771	1772	1772	1771	241
441	20240426	131900	432950100	1772	1771	1772	1771	3889
442	20240426	131800	426062663	1772	1772	1772	1772	1
443	20240426	131700	426060891	1772	1772	1772	1771	50
444	20240426	131600	425972309	1771	1772	1772	1771	71
445	20240426	131500	425846557	1772	1771	1772	1771	4
446	20240426	131400	425839472	1771	1772	1772	1771	61
447	20240426	131300	425731437	1772	1773	1773	1772	1278
448	20240426	131200	423466815	1773	1773	1773	1773	0
449	20240426	131100	423466815	1773	1773	1773	1772	74
450	20240426	131000	423335669	1772	1773	1773	1772	111
451	20240426	130900	423138966	1772	1773	1773	1772	11
452	20240426	130800	423119473	1772	1772	1772	1772	100
453	20240426	130700	422942273	1773	1773	1773	1772	1005
454	20240426	130600	421161409	1772	1773	1773	1772	232
455	20240426	130500	420750078	1773	1773	1773	1773	4
456	20240426	130400	420742986	1773	1773	1773	1773	282
457	20240426	130300	420243000	1773	1773	1773	1773	2
458	20240426	130200	420239454	1772	1773	1773	1772	17
459	20240426	130100	420209326	1773	1773	1773	1773	446
460	20240426	130000	419418568	1772	1772	1772	1772	30
461	20240426	125900	419365408	1773	1773	1773	1773	102
462	20240426	125800	419184562	1773	1773	1773	1773	117
463	20240426	125700	418977121	1773	1773	1773	1773	200
464	20240426	125600	418622521	1773	1773	1773	1773	805
465	20240426	125500	417195256	1773	1773	1773	1773	9
466	20240426	125400	417179299	1772	1772	1772	1772	1
467	20240426	125300	417177527	1773	1773	1773	1772	10
468	20240426	125200	417159802	1773	1772	1773	1772	433
469	20240426	125100	416392525	1771	1771	1771	1771	1467
470	20240426	125000	413794468	1772	1772	1772	1772	260
471	20240426	124900	413333748	1771	1771	1771	1771	2
472	20240426	124800	413330206	1772	1772	1772	1772	0
473	20240426	124700	413330206	1772	1772	1772	1772	0
474	20240426	124600	413330206	1772	1772	1772	1772	0
475	20240426	124500	413330206	1772	1772	1772	1772	0
476	20240426	124400	413330206	1772	1772	1772	1772	0
477	20240426	124300	413330206	1772	1772	1772	1770	182
478	20240426	124200	413007998	1772	1772	1772	1770	23
479	20240426	124100	412967254	1770	1771	1771	1770	12000
480	20240426	124000	391725578	1771	1772	1772	1771	18
481	20240426	123900	391693698	1772	1772	1772	1772	3
482	20240426	123800	391688382	1772	1772	1772	1772	510
483	20240426	123700	390784662	1772	1772	1772	1772	4
484	20240426	123600	390777574	1772	1772	1772	1772	1
485	20240426	123500	390775802	1772	1772	1772	1772	20
486	20240426	123400	390740362	1772	1772	1772	1772	0
487	20240426	123300	390740362	1772	1772	1772	1772	3
488	20240426	123200	390735046	1772	1772	1772	1772	1
489	20240426	123100	390733274	1771	1772	1772	1771	3
490	20240426	123000	390727959	1771	1771	1771	1771	12
491	20240426	122900	390706707	1771	1771	1771	1771	125
492	20240426	122800	390485332	1772	1772	1772	1772	3
493	20240426	122700	390480016	1772	1772	1772	1772	5
494	20240426	122600	390471156	1772	1772	1772	1772	9
495	20240426	122500	390455208	1772	1772	1772	1772	1
496	20240426	122400	390453436	1771	1771	1771	1771	0
497	20240426	122300	390453436	1771	1771	1771	1771	3
498	20240426	122200	390448123	1772	1772	1772	1772	0
499	20240426	122100	390448123	1772	1772	1772	1772	0
500	20240426	122000	390448123	1772	1772	1772	1772	0
501	20240426	121900	390448123	1772	1772	1772	1772	0
502	20240426	121800	390448123	1772	1772	1772	1772	3
503	20240426	121700	390442807	1772	1772	1772	1772	0
504	20240426	121600	390442807	1772	1771	1772	1770	349
505	20240426	121500	389825039	1771	1771	1771	1771	100
506	20240426	121400	389647939	1771	1772	1772	1771	97
507	20240426	121300	389476116	1772	1772	1772	1772	60
508	20240426	121200	389369796	1772	1772	1772	1771	3171
509	20240426	121100	383753055	1773	1773	1773	1773	242
510	20240426	121000	383323989	1773	1773	1773	1773	5
511	20240426	120900	383315124	1772	1772	1772	1772	110
512	20240426	120800	383120204	1773	1773	1773	1772	114
513	20240426	120700	382918092	1772	1772	1772	1772	1
514	20240426	120600	382916320	1772	1774	1774	1772	179
515	20240426	120500	382599128	1774	1773	1774	1773	3141
516	20240426	120400	377029994	1773	1772	1773	1772	252
517	20240426	120300	376583448	1772	1772	1772	1772	14
518	20240426	120200	376558640	1773	1773	1773	1773	5
519	20240426	120100	376549775	1773	1773	1773	1772	75
520	20240426	120000	376416870	1771	1771	1771	1771	0
521	20240426	115900	376416870	1771	1772	1773	1771	4358
522	20240426	115800	368698228	1772	1772	1772	1772	223
523	20240426	115700	368303072	1772	1772	1772	1772	9
524	20240426	115600	368287124	1772	1772	1772	1772	26
525	20240426	115500	368241052	1772	1772	1772	1772	2
526	20240426	115400	368237508	1771	1772	1772	1771	4276
527	20240426	115300	360664699	1773	1773	1773	1773	10
528	20240426	115200	360646969	1773	1774	1774	1773	233
529	20240426	115100	360233858	1773	1773	1773	1773	3
530	20240426	115000	360228539	1774	1774	1774	1774	0
531	20240426	114900	360228539	1774	1774	1774	1774	12
532	20240426	114800	360207251	1774	1773	1774	1773	10
533	20240426	114700	360189519	1773	1774	1774	1773	151
534	20240426	114600	359921743	1773	1773	1773	1773	493
535	20240426	114500	359047654	1773	1773	1773	1773	0
536	20240426	114400	359047654	1773	1773	1773	1773	1
537	20240426	114300	359045881	1771	1773	1773	1771	265
538	20240426	114200	358576461	1773	1773	1773	1773	0
539	20240426	114100	358576461	1773	1772	1773	1771	8219
540	20240426	114000	344020604	1772	1772	1772	1772	1
541	20240426	113900	344018832	1773	1773	1773	1773	0
542	20240426	113800	344018832	1773	1771	1773	1771	1003
543	20240426	113700	342242513	1773	1773	1773	1773	3
544	20240426	113600	342237194	1771	1772	1772	1771	180
545	20240426	113500	341918293	1772	1772	1773	1772	31
546	20240426	113400	341863356	1773	1773	1773	1773	507
547	20240426	113300	340964445	1773	1771	1773	1771	7
548	20240426	113200	340952045	1771	1771	1771	1771	204
549	20240426	113100	340590761	1772	1772	1772	1772	2
550	20240426	113000	340587217	1771	1771	1771	1771	40
551	20240426	112900	340516377	1771	1773	1773	1771	6119
552	20240426	112800	329668834	1773	1773	1773	1773	100
553	20240426	112700	329491534	1773	1773	1773	1773	66
554	20240426	112600	329374516	1773	1771	1773	1771	51
555	20240426	112500	329284193	1771	1771	1771	1771	300
556	20240426	112400	328752893	1771	1771	1771	1771	0
557	20240426	112300	328752893	1771	1771	1771	1771	13500
558	20240426	112200	304844393	1772	1772	1772	1772	87
559	20240426	112100	304690229	1772	1772	1772	1772	7
560	20240426	112000	304677825	1772	1772	1772	1772	0
561	20240426	111900	304677825	1772	1772	1772	1772	275
562	20240426	111800	304190525	1775	1775	1775	1775	1
563	20240426	111700	304188750	1775	1775	1775	1775	0
564	20240426	111600	304188750	1775	1775	1775	1775	0
565	20240426	111500	304188750	1775	1775	1775	1773	11
566	20240426	111400	304169235	1775	1775	1775	1775	0
567	20240426	111300	304169235	1775	1775	1775	1775	300
568	20240426	111200	303636735	1775	1775	1775	1775	0
569	20240426	111100	303636735	1775	1775	1775	1775	0
570	20240426	111000	303636735	1775	1775	1775	1775	0
571	20240426	110900	303636735	1775	1775	1775	1775	2
572	20240426	110800	303633185	1771	1776	1776	1771	735
573	20240426	110700	302329686	1776	1776	1776	1776	4
574	20240426	110600	302322582	1777	1777	1777	1777	0
575	20240426	110500	302322582	1777	1775	1777	1775	2505
576	20240426	110400	297873812	1774	1774	1775	1774	1002
577	20240426	110300	296096263	1775	1775	1775	1774	2324
578	20240426	110200	291973270	1776	1776	1776	1776	0
579	20240426	110100	291973270	1776	1776	1776	1776	0
580	20240426	110000	291973270	1776	1774	1776	1774	1405
581	20240426	105900	289479594	1774	1774	1774	1774	300
582	20240426	105800	288947394	1774	1774	1774	1773	2430
583	20240426	105700	284637282	1773	1773	1774	1773	41
584	20240426	105600	284564563	1773	1773	1774	1772	9339
585	20240426	105500	268006494	1772	1771	1772	1771	1558
586	20240426	105400	265246392	1771	1771	1772	1771	1775
587	20240426	105300	262101314	1771	1771	1771	1771	15
588	20240426	105200	262074749	1770	1770	1770	1770	101
589	20240426	105100	261895979	1770	1771	1771	1770	605
590	20240426	105000	260825124	1771	1771	1771	1771	20
591	20240426	104900	260789704	1771	1771	1771	1771	723
592	20240426	104800	259509271	1770	1770	1770	1770	6
593	20240426	104700	259498651	1770	1770	1770	1770	968
594	20240426	104600	257785291	1772	1772	1772	1771	4631
595	20240426	104500	249583778	1771	1772	1772	1771	1161
596	20240426	104400	247527546	1772	1772	1772	1772	502
597	20240426	104300	246638002	1772	1772	1772	1772	65
598	20240426	104200	246522822	1772	1772	1772	1772	6
599	20240426	104100	246512190	1772	1772	1772	1772	58
600	20240426	104000	246409414	1772	1772	1772	1772	0
601	20240426	103900	246409414	1772	1772	1772	1772	42
602	20240426	103800	246334990	1772	1772	1772	1772	36
603	20240426	103700	246271198	1772	1771	1772	1771	18
604	20240426	103600	246239313	1772	1772	1772	1772	11
605	20240426	103500	246219821	1771	1770	1772	1770	1780
606	20240426	103400	243068164	1771	1770	1771	1770	576
607	20240426	103300	242048643	1771	1771	1771	1771	5346
608	20240426	103200	232580877	1771	1771	1771	1771	379
609	20240426	103100	231909668	1772	1771	1772	1771	1037
610	20240426	103000	230073139	1770	1772	1772	1770	9643
611	20240426	102900	213004822	1771	1772	1772	1771	1403
612	20240426	102800	210520106	1771	1771	1771	1770	255
613	20240426	102700	210068701	1770	1771	1772	1770	13439
614	20240426	102600	186277424	1772	1772	1772	1771	5
615	20240426	102500	186268567	1771	1772	1772	1771	409
616	20240426	102400	185543935	1772	1772	1773	1772	5207
617	20240426	102300	176317126	1772	1772	1772	1771	35
618	20240426	102200	176255117	1772	1772	1772	1772	1
619	20240426	102100	176253345	1773	1773	1773	1773	7
620	20240426	102000	176240934	1773	1771	1773	1771	2041
621	20240426	101900	172626318	1772	1772	1772	1772	25
622	20240426	101800	172582018	1771	1771	1771	1771	403
623	20240426	101700	171868305	1771	1772	1773	1771	3
624	20240426	101600	171862989	1773	1770	1773	1770	1289
625	20240426	101500	169580766	1771	1771	1771	1771	123
626	20240426	101400	169362933	1771	1771	1771	1771	702
627	20240426	101300	168119691	1771	1772	1773	1771	598
628	20240426	101200	167060626	1773	1770	1773	1770	367
629	20240426	101100	166410780	1770	1769	1770	1767	6001
630	20240426	101000	155801910	1769	1770	1770	1769	2511
631	20240426	100900	151359848	1770	1771	1771	1770	7
632	20240426	100800	151347456	1771	1770	1771	1770	16
633	20240426	100700	151319130	1771	1770	1771	1770	14
634	20240426	100600	151294346	1771	1770	1771	1770	11
635	20240426	100500	151274875	1770	1772	1772	1770	1662
636	20240426	100400	148331995	1772	1773	1773	1771	578
637	20240426	100300	147307788	1773	1773	1773	1773	3
638	20240426	100200	147302469	1773	1772	1773	1772	13
639	20240426	100100	147279422	1772	1772	1773	1772	1594
640	20240426	100000	144454849	1772	1772	1772	1772	1009
641	20240426	095900	142666901	1772	1772	1772	1772	12
642	20240426	095800	142645637	1772	1772	1772	1771	280
643	20240426	095700	142149727	1772	1772	1772	1771	150
644	20240426	095600	141884063	1772	1772	1772	1772	24
645	20240426	095500	141841535	1772	1772	1772	1772	277
646	20240426	095400	141350691	1771	1771	1771	1771	0
647	20240426	095300	141350691	1771	1772	1772	1771	75
648	20240426	095200	141217811	1772	1772	1772	1772	20
649	20240426	095100	141182371	1772	1769	1772	1769	8628
650	20240426	095000	125898118	1769	1771	1772	1769	10874
651	20240426	094900	106661003	1771	1771	1771	1769	18
652	20240426	094800	106629154	1771	1770	1772	1769	10357
653	20240426	094700	88296436	1771	1772	1772	1771	14253
654	20240426	094600	63049450	1772	1773	1773	1772	91
655	20240426	094500	62888108	1773	1772	1773	1772	3
656	20240426	094400	62882790	1772	1773	1773	1772	1178
657	20240426	094300	60795324	1773	1773	1773	1773	3
658	20240426	094200	60790005	1773	1773	1773	1773	50
659	20240426	094100	60701355	1773	1772	1773	1772	2
660	20240426	094000	60697810	1772	1772	1772	1772	250
661	20240426	093900	60254810	1772	1772	1773	1772	715
662	20240426	093800	58987829	1772	1773	1773	1772	270
663	20240426	093700	58509160	1773	1773	1773	1773	25
664	20240426	093600	58464835	1771	1771	1772	1771	1386
665	20240426	093500	56010214	1772	1772	1772	1771	979
666	20240426	093400	54275726	1772	1772	1772	1772	2
667	20240426	093300	54272182	1773	1773	1773	1773	1435
668	20240426	093200	51727927	1773	1773	1773	1773	0
669	20240426	093100	51727927	1773	1773	1773	1773	407
670	20240426	093000	51006316	1773	1773	1775	1773	111
671	20240426	092900	50809509	1773	1772	1773	1772	21
672	20240426	092800	50772277	1774	1773	1775	1773	189
673	20240426	092700	50437175	1775	1775	1775	1775	2
674	20240426	092600	50433625	1775	1775	1775	1775	0
675	20240426	092500	50433625	1775	1775	1775	1772	40
676	20240426	092400	50362736	1771	1772	1772	1771	591
677	20240426	092300	49315952	1775	1773	1775	1773	58
678	20240426	092200	49213110	1773	1775	1775	1773	125
679	20240426	092100	48991391	1775	1775	1775	1774	458
680	20240426	092000	48178672	1775	1771	1775	1771	142
681	20240426	091900	47927054	1771	1775	1775	1771	255
682	20240426	091800	47475397	1775	1772	1775	1771	40
683	20240426	091700	47404490	1775	1771	1775	1771	1009
684	20240426	091600	45617463	1771	1770	1771	1769	674
685	20240426	091500	44424832	1770	1770	1770	1770	915
686	20240426	091400	42805282	1770	1772	1772	1770	273
687	20240426	091300	42322047	1772	1770	1772	1770	226
688	20240426	091200	41921945	1769	1769	1769	1769	0
689	20240426	091100	41921945	1769	1769	1769	1769	1567
690	20240426	091000	39149922	1769	1772	1772	1769	514
691	20240426	090900	38240640	1767	1772	1772	1767	10700
692	20240426	090800	19317344	1772	1774	1775	1772	39
693	20240426	090700	19248186	1775	1774	1775	1774	4
694	20240426	090600	19241089	1775	1769	1775	1769	288
695	20240426	090500	18729901	1775	1776	1780	1775	3307
696	20240426	090400	12857685	1776	1775	1780	1775	1201
697	20240426	090300	10723791	1775	1775	1775	1775	1
698	20240426	090200	10722016	1775	1779	1779	1768	2931
699	20240426	090100	5538651	1780	1780	1780	1771	463
700	20240426	090000	4718180	1780	1782	1784	1780	2647