KissMeData/033170/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	191500	35996631184	1852	1852	1852	1852	124364
3	20240426	191400	35996631184	1852	1852	1852	1852	0
4	20240426	191300	35996631184	1852	1852	1852	1852	0
5	20240426	191200	35996631184	1852	1852	1852	1852	0
6	20240426	191100	35996631184	1852	1852	1852	1852	0
7	20240426	191000	35996631184	1852	1852	1852	1852	0
8	20240426	190900	35996631184	1852	1852	1852	1852	0
9	20240426	190800	35996631184	1852	1852	1852	1852	0
10	20240426	190700	35996631184	1852	1852	1852	1852	0
11	20240426	190600	35996631184	1852	1852	1852	1852	0
12	20240426	190500	35996631184	1852	1852	1852	1852	0
13	20240426	190400	35996631184	1852	1852	1852	1852	0
14	20240426	190300	35996631184	1852	1852	1852	1852	0
15	20240426	190200	35996631184	1852	1852	1852	1852	0
16	20240426	190100	35996631184	1852	1852	1852	1852	0
17	20240426	190000	35996631184	1852	1852	1852	1852	0
18	20240426	185900	35996631184	1852	1852	1852	1852	0
19	20240426	185800	35996631184	1852	1852	1852	1852	0
20	20240426	185700	35996631184	1852	1852	1852	1852	0
21	20240426	185600	35996631184	1852	1852	1852	1852	0
22	20240426	185500	35996631184	1852	1852	1852	1852	0
23	20240426	185400	35996631184	1852	1852	1852	1852	0
24	20240426	185300	35996631184	1852	1852	1852	1852	0
25	20240426	185200	35996631184	1852	1852	1852	1852	0
26	20240426	185100	35996631184	1852	1852	1852	1852	0
27	20240426	185000	35996631184	1852	1852	1852	1852	0
28	20240426	184900	35996631184	1852	1852	1852	1852	0
29	20240426	184800	35996631184	1852	1852	1852	1852	0
30	20240426	184700	35996631184	1852	1852	1852	1852	0
31	20240426	184600	35996631184	1852	1852	1852	1852	0
32	20240426	184500	35996631184	1852	1852	1852	1852	124364
33	20240426	184400	35996631184	1852	1852	1852	1852	0
34	20240426	184300	35996631184	1852	1852	1852	1852	0
35	20240426	184200	35996631184	1852	1852	1852	1852	0
36	20240426	184100	35996631184	1852	1852	1852	1852	0
37	20240426	184000	35996631184	1852	1852	1852	1852	0
38	20240426	183900	35996631184	1852	1852	1852	1852	0
39	20240426	183800	35996631184	1852	1852	1852	1852	0
40	20240426	183700	35996631184	1852	1852	1852	1852	0
41	20240426	183600	35996631184	1852	1852	1852	1852	0
42	20240426	183500	35996631184	1852	1852	1852	1852	0
43	20240426	183400	35996631184	1852	1852	1852	1852	0
44	20240426	183300	35996631184	1852	1852	1852	1852	0
45	20240426	183200	35996631184	1852	1852	1852	1852	0
46	20240426	183100	35996631184	1852	1852	1852	1852	0
47	20240426	183000	35996631184	1852	1852	1852	1852	0
48	20240426	182900	35996631184	1852	1852	1852	1852	0
49	20240426	182800	35996631184	1852	1852	1852	1852	0
50	20240426	182700	35996631184	1852	1852	1852	1852	0
51	20240426	182600	35996631184	1852	1852	1852	1852	0
52	20240426	182500	35996631184	1852	1852	1852	1852	0
53	20240426	182400	35996631184	1852	1852	1852	1852	0
54	20240426	182300	35996631184	1852	1852	1852	1852	0
55	20240426	182200	35996631184	1852	1852	1852	1852	0
56	20240426	182100	35996631184	1852	1852	1852	1852	0
57	20240426	182000	35996631184	1852	1852	1852	1852	0
58	20240426	181900	35996631184	1852	1852	1852	1852	0
59	20240426	181800	35996631184	1852	1852	1852	1852	0
60	20240426	181700	35996631184	1852	1852	1852	1852	0
61	20240426	181600	35996631184	1852	1852	1852	1852	0
62	20240426	181500	35996631184	1852	1852	1852	1852	124364
63	20240426	181400	35996631184	1852	1852	1852	1852	0
64	20240426	181300	35996631184	1852	1852	1852	1852	0
65	20240426	181200	35996631184	1852	1852	1852	1852	0
66	20240426	181100	35996631184	1852	1852	1852	1852	0
67	20240426	181000	35996631184	1852	1852	1852	1852	0
68	20240426	180900	35996631184	1852	1852	1852	1852	0
69	20240426	180800	35996631184	1852	1852	1852	1852	0
70	20240426	180700	35996631184	1852	1852	1852	1852	0
71	20240426	180600	35996631184	1852	1852	1852	1852	0
72	20240426	180500	35996631184	1852	1852	1852	1852	0
73	20240426	180400	35996631184	1852	1852	1852	1852	0
74	20240426	180300	35996631184	1852	1852	1852	1852	0
75	20240426	180200	35996631184	1852	1852	1852	1852	0
76	20240426	180100	35996631184	1852	1852	1852	1852	0
77	20240426	180000	35996631184	1852	1852	1852	1852	0
78	20240426	175900	35996631184	1852	1852	1852	1852	0
79	20240426	175800	35996631184	1852	1852	1852	1852	0
80	20240426	175700	35996631184	1852	1852	1852	1852	0
81	20240426	175600	35996631184	1852	1852	1852	1852	0
82	20240426	175500	35996631184	1852	1852	1852	1852	0
83	20240426	175400	35996631184	1852	1852	1852	1852	0
84	20240426	175300	35996631184	1852	1852	1852	1852	0
85	20240426	175200	35996631184	1852	1852	1852	1852	0
86	20240426	175100	35996631184	1852	1852	1852	1852	0
87	20240426	175000	35996631184	1852	1852	1852	1852	0
88	20240426	174900	35996631184	1852	1852	1852	1852	0
89	20240426	174800	35996631184	1852	1852	1852	1852	0
90	20240426	174700	35996631184	1852	1852	1852	1852	0
91	20240426	174600	35996631184	1852	1852	1852	1852	0
92	20240426	174500	35996631184	1852	1852	1852	1852	124364
93	20240426	174400	35996631184	1852	1852	1852	1852	0
94	20240426	174300	35996631184	1852	1852	1852	1852	0
95	20240426	174200	35996631184	1852	1852	1852	1852	0
96	20240426	174100	35996631184	1852	1852	1852	1852	0
97	20240426	174000	35996631184	1852	1852	1852	1852	0
98	20240426	173900	35996631184	1852	1852	1852	1852	0
99	20240426	173800	35996631184	1852	1852	1852	1852	0
100	20240426	173700	35996631184	1852	1852	1852	1852	0
101	20240426	173600	35996631184	1852	1852	1852	1852	0
102	20240426	173500	35996631184	1852	1852	1852	1852	0
103	20240426	173400	35996631184	1852	1852	1852	1852	0
104	20240426	173300	35996631184	1852	1852	1852	1852	0
105	20240426	173200	35996631184	1852	1852	1852	1852	0
106	20240426	173100	35996631184	1852	1852	1852	1852	0
107	20240426	173000	35996631184	1852	1852	1852	1852	0
108	20240426	172900	35996631184	1852	1852	1852	1852	0
109	20240426	172800	35996631184	1852	1852	1852	1852	0
110	20240426	172700	35996631184	1852	1852	1852	1852	0
111	20240426	172600	35996631184	1852	1852	1852	1852	0
112	20240426	172500	35996631184	1852	1852	1852	1852	0
113	20240426	172400	35996631184	1852	1852	1852	1852	0
114	20240426	172300	35996631184	1852	1852	1852	1852	0
115	20240426	172200	35996631184	1852	1852	1852	1852	0
116	20240426	172100	35996631184	1852	1852	1852	1852	0
117	20240426	172000	35996631184	1852	1852	1852	1852	0
118	20240426	171900	35996631184	1852	1852	1852	1852	0
119	20240426	171800	35996631184	1852	1852	1852	1852	0
120	20240426	171700	35996631184	1852	1852	1852	1852	0
121	20240426	171600	35996631184	1852	1852	1852	1852	0
122	20240426	171500	35996631184	1852	1852	1852	1852	124364
123	20240426	171400	35996631184	1852	1852	1852	1852	0
124	20240426	171300	35996631184	1852	1852	1852	1852	0
125	20240426	171200	35996631184	1852	1852	1852	1852	0
126	20240426	171100	35996631184	1852	1852	1852	1852	0
127	20240426	171000	35996631184	1852	1852	1852	1852	0
128	20240426	170900	35996631184	1852	1852	1852	1852	0
129	20240426	170800	35996631184	1852	1852	1852	1852	0
130	20240426	170700	35996631184	1852	1852	1852	1852	0
131	20240426	170600	35996631184	1852	1852	1852	1852	0
132	20240426	170500	35996631184	1852	1852	1852	1852	0
133	20240426	170400	35996631184	1852	1852	1852	1852	0
134	20240426	170300	35996631184	1852	1852	1852	1852	0
135	20240426	170200	35996631184	1852	1852	1852	1852	0
136	20240426	170100	35996631184	1852	1852	1852	1852	0
137	20240426	170000	35996631184	1852	1852	1852	1852	0
138	20240426	165900	35996631184	1852	1852	1852	1852	0
139	20240426	165800	35996631184	1852	1852	1852	1852	0
140	20240426	165700	35996631184	1852	1852	1852	1852	0
141	20240426	165600	35996631184	1852	1852	1852	1852	0
142	20240426	165500	35996631184	1852	1852	1852	1852	0
143	20240426	165400	35996631184	1852	1852	1852	1852	0
144	20240426	165300	35996631184	1852	1852	1852	1852	0
145	20240426	165200	35996631184	1852	1852	1852	1852	0
146	20240426	165100	35996631184	1852	1852	1852	1852	0
147	20240426	165000	35996631184	1852	1852	1852	1852	0
148	20240426	164900	35996631184	1852	1852	1852	1852	0
149	20240426	164800	35996631184	1852	1852	1852	1852	0
150	20240426	164700	35996631184	1852	1852	1852	1852	0
151	20240426	164600	35996631184	1852	1852	1852	1852	0
152	20240426	164500	35996631184	1852	1852	1852	1852	124364
153	20240426	164400	35996631184	1852	1852	1852	1852	0
154	20240426	164300	35996631184	1852	1852	1852	1852	0
155	20240426	164200	35996631184	1852	1852	1852	1852	0
156	20240426	164100	35996631184	1852	1852	1852	1852	0
157	20240426	164000	35996631184	1852	1852	1852	1852	0
158	20240426	163900	35996631184	1852	1852	1852	1852	0
159	20240426	163800	35996631184	1852	1852	1852	1852	0
160	20240426	163700	35996631184	1852	1852	1852	1852	0
161	20240426	163600	35996631184	1852	1852	1852	1852	0
162	20240426	163500	35996631184	1852	1852	1852	1852	0
163	20240426	163400	35996631184	1852	1852	1852	1852	0
164	20240426	163300	35996631184	1852	1852	1852	1852	0
165	20240426	163200	35996631184	1852	1852	1852	1852	0
166	20240426	163100	35996631184	1852	1852	1852	1852	0
167	20240426	163000	35996631184	1852	1852	1852	1852	0
168	20240426	162900	35996631184	1852	1852	1852	1852	0
169	20240426	162800	35996631184	1852	1852	1852	1852	0
170	20240426	162700	35996631184	1852	1852	1852	1852	0
171	20240426	162600	35996631184	1852	1852	1852	1852	0
172	20240426	162500	35996631184	1852	1852	1852	1852	0
173	20240426	162400	35996631184	1852	1852	1852	1852	0
174	20240426	162300	35996631184	1852	1852	1852	1852	0
175	20240426	162200	35996631184	1852	1852	1852	1852	0
176	20240426	162100	35996631184	1852	1852	1852	1852	0
177	20240426	162000	35996631184	1852	1852	1852	1852	0
178	20240426	161900	35996631184	1852	1852	1852	1852	0
179	20240426	161800	35996631184	1852	1852	1852	1852	0
180	20240426	161700	35996631184	1852	1852	1852	1852	0
181	20240426	161600	35996631184	1852	1852	1852	1852	0
182	20240426	161500	35996631184	1852	1852	1852	1852	124364
183	20240426	161400	35996631184	1852	1852	1852	1852	0
184	20240426	161300	35996631184	1852	1852	1852	1852	0
185	20240426	161200	35996631184	1852	1852	1852	1852	0
186	20240426	161100	35996631184	1852	1852	1852	1852	0
187	20240426	161000	35996631184	1852	1852	1852	1852	0
188	20240426	160900	35996631184	1852	1852	1852	1852	0
189	20240426	160800	35996631184	1852	1852	1852	1852	0
190	20240426	160700	35996631184	1852	1852	1852	1852	0
191	20240426	160600	35996631184	1852	1852	1852	1852	0
192	20240426	160500	35996631184	1852	1852	1852	1852	0
193	20240426	160400	35996631184	1852	1852	1852	1852	0
194	20240426	160300	35996631184	1852	1852	1852	1852	0
195	20240426	160200	35996631184	1852	1852	1852	1852	0
196	20240426	160100	35996631184	1852	1852	1852	1852	0
197	20240426	160000	35996631184	1852	1852	1852	1852	0
198	20240426	155900	35996631184	1852	1852	1852	1852	0
199	20240426	155800	35996631184	1852	1852	1852	1852	0
200	20240426	155700	35996631184	1852	1852	1852	1852	0
201	20240426	155600	35996631184	1852	1852	1852	1852	0
202	20240426	155500	35996631184	1852	1852	1852	1852	0
203	20240426	155400	35996631184	1852	1852	1852	1852	0
204	20240426	155300	35996631184	1852	1852	1852	1852	0
205	20240426	155200	35996631184	1852	1852	1852	1852	0
206	20240426	155100	35996631184	1852	1852	1852	1852	0
207	20240426	155000	35996631184	1852	1852	1852	1852	0
208	20240426	154900	35996631184	1852	1852	1852	1852	0
209	20240426	154800	35996631184	1852	1852	1852	1852	0
210	20240426	154700	35996631184	1852	1852	1852	1852	0
211	20240426	154600	35996631184	1852	1852	1852	1852	0
212	20240426	154500	35996631184	1852	1852	1852	1852	124364
213	20240426	154400	35996631184	1852	1852	1852	1852	0
214	20240426	154300	35996631184	1852	1852	1852	1852	0
215	20240426	154200	35996631184	1852	1852	1852	1852	0
216	20240426	154100	35996631184	1852	1852	1852	1852	0
217	20240426	154000	35996631184	1852	1852	1852	1852	0
218	20240426	153900	35996631184	1852	1852	1852	1852	0
219	20240426	153800	35996631184	1852	1852	1852	1852	0
220	20240426	153700	35996631184	1852	1852	1852	1852	0
221	20240426	153600	35996631184	1852	1852	1852	1852	0
222	20240426	153500	35996631184	1852	1852	1852	1852	0
223	20240426	153400	35996631184	1852	1852	1852	1852	0
224	20240426	153300	35996631184	1852	1852	1852	1852	0
225	20240426	153200	35996631184	1852	1852	1852	1852	0
226	20240426	153100	35996631184	1852	1852	1852	1852	0
227	20240426	153000	35996631184	1852	1852	1852	1852	124364
228	20240426	152900	35766309056	1852	1852	1852	1852	0
229	20240426	152800	35766309056	1852	1852	1852	1852	0
230	20240426	152700	35766309056	1852	1852	1852	1852	0
231	20240426	152600	35766309056	1852	1852	1852	1852	0
232	20240426	152500	35766309056	1852	1852	1852	1852	0
233	20240426	152400	35766309056	1852	1852	1852	1852	0
234	20240426	152300	35766309056	1852	1852	1852	1852	0
235	20240426	152200	35766309056	1852	1852	1852	1852	0
236	20240426	152100	35766309056	1852	1852	1852	1852	0
237	20240426	152000	35766309056	1852	1852	1852	1852	0
238	20240426	151900	35766309056	1852	1852	1852	1846	45685
239	20240426	151800	35681805814	1850	1854	1854	1848	40385
240	20240426	151700	35607097082	1853	1850	1856	1849	24978
241	20240426	151600	35560824176	1849	1849	1850	1845	25479
242	20240426	151500	35513729041	1850	1852	1852	1848	31608
243	20240426	151400	35455258949	1852	1853	1853	1851	12871
244	20240426	151300	35431424510	1853	1856	1856	1853	19830
245	20240426	151200	35394649794	1856	1856	1859	1856	10973
246	20240426	151100	35374280671	1856	1855	1864	1852	10627
247	20240426	151000	35354534258	1854	1865	1869	1854	38069
248	20240426	150900	35283659828	1865	1866	1868	1864	17247
249	20240426	150800	35251481169	1866	1868	1870	1865	12083
250	20240426	150700	35228915879	1868	1867	1873	1866	55189
251	20240426	150600	35125761968	1866	1861	1866	1860	55789
252	20240426	150500	35021913876	1861	1859	1861	1856	28331
253	20240426	150400	34969246925	1859	1853	1859	1853	21801
254	20240426	150300	34928770486	1851	1847	1851	1847	20891
255	20240426	150200	34890145761	1847	1847	1849	1846	18272
256	20240426	150100	34856385326	1847	1850	1850	1846	22674
257	20240426	150000	34814487268	1849	1850	1850	1848	14461
258	20240426	145900	34787746084	1850	1851	1854	1850	11347
259	20240426	145800	34766737155	1852	1852	1853	1852	4453
260	20240426	145700	34758490168	1851	1850	1851	1850	2705
261	20240426	145600	34753485509	1849	1850	1850	1848	38800
262	20240426	145500	34681738810	1850	1850	1851	1850	9002
263	20240426	145400	34665082788	1850	1854	1855	1850	7367
264	20240426	145300	34651435129	1854	1856	1856	1854	5512
265	20240426	145200	34641211788	1856	1855	1856	1854	8481
266	20240426	145100	34625479544	1855	1851	1856	1851	6686
267	20240426	145000	34613084641	1850	1849	1852	1848	17911
268	20240426	144900	34579965219	1849	1849	1850	1848	11516
269	20240426	144800	34558669872	1849	1848	1849	1847	5112
270	20240426	144700	34549226295	1849	1846	1849	1846	10693
271	20240426	144600	34529476880	1847	1849	1849	1846	13019
272	20240426	144500	34505421439	1849	1851	1853	1848	7884
273	20240426	144400	34490841620	1850	1851	1853	1848	8543
274	20240426	144300	34475037611	1851	1855	1856	1849	8863
275	20240426	144200	34458616958	1855	1856	1857	1854	5606
276	20240426	144100	34448214529	1856	1853	1860	1853	4781
277	20240426	144000	34439335981	1853	1848	1853	1845	17952
278	20240426	143900	34406121637	1849	1849	1850	1845	30068
279	20240426	143800	34350575308	1849	1850	1851	1847	21851
280	20240426	143700	34310167305	1849	1854	1854	1846	90909
281	20240426	143600	34141989107	1853	1854	1855	1853	10224
282	20240426	143500	34123033390	1854	1856	1857	1853	26783
283	20240426	143400	34073341621	1857	1865	1866	1855	57697
284	20240426	143300	33966038621	1865	1866	1867	1865	13421
285	20240426	143200	33940991117	1866	1868	1868	1866	4541
286	20240426	143100	33932515626	1866	1868	1868	1866	12373
287	20240426	143000	33909425370	1868	1868	1868	1866	8699
288	20240426	142900	33893184495	1868	1869	1869	1867	13275
289	20240426	142800	33868386205	1869	1871	1871	1868	8143
290	20240426	142700	33853167062	1869	1872	1872	1869	8733
291	20240426	142600	33836833333	1872	1877	1877	1871	7007
292	20240426	142500	33823711527	1877	1879	1880	1874	3785
293	20240426	142400	33816610212	1879	1875	1880	1871	16792
294	20240426	142300	33785089530	1875	1880	1881	1870	39267
295	20240426	142200	33711483871	1880	1879	1882	1879	16339
296	20240426	142100	33680755883	1879	1875	1879	1874	6674
297	20240426	142000	33668234529	1875	1879	1879	1873	6506
298	20240426	141900	33656037653	1879	1872	1881	1872	19114
299	20240426	141800	33620127993	1872	1874	1878	1871	22328
300	20240426	141700	33578310937	1874	1881	1881	1871	10902
301	20240426	141600	33557862952	1881	1887	1887	1879	31694
302	20240426	141500	33498167041	1887	1877	1887	1877	62149
303	20240426	141400	33381141029	1877	1875	1877	1870	15291
304	20240426	141300	33352491339	1875	1874	1875	1873	1697
305	20240426	141200	33349310878	1874	1877	1877	1873	20377
306	20240426	141100	33311116407	1877	1877	1877	1875	11232
307	20240426	141000	33290049837	1877	1878	1884	1877	91958
308	20240426	140900	33117110028	1877	1876	1877	1874	27762
309	20240426	140800	33065025927	1876	1871	1878	1871	51122
310	20240426	140700	32969181611	1872	1870	1872	1868	11997
311	20240426	140600	32946745452	1870	1873	1873	1868	1928
312	20240426	140500	32943138079	1873	1872	1873	1868	6985
313	20240426	140400	32930071530	1872	1865	1876	1865	92714
314	20240426	140300	32756548668	1863	1864	1866	1863	12987
315	20240426	140200	32732346145	1864	1863	1866	1863	6919
316	20240426	140100	32719453524	1862	1867	1867	1862	10623
317	20240426	140000	32699644506	1867	1871	1871	1866	9041
318	20240426	135900	32682747183	1871	1868	1874	1868	17476
319	20240426	135800	32650030231	1867	1865	1867	1865	6127
320	20240426	135700	32638597970	1865	1859	1865	1858	3833
321	20240426	135600	32631459011	1859	1852	1861	1851	9366
322	20240426	135500	32614097743	1861	1853	1861	1852	15108
323	20240426	135400	32586074043	1854	1856	1856	1852	9807
324	20240426	135300	32567890596	1856	1856	1858	1855	5883
325	20240426	135200	32556972508	1856	1857	1858	1855	15212
326	20240426	135100	32528739124	1858	1855	1858	1855	10269
327	20240426	135000	32509680044	1855	1856	1856	1853	8270
328	20240426	134900	32494348583	1856	1855	1860	1855	3752
329	20240426	134800	32487387731	1860	1859	1860	1852	39534
330	20240426	134700	32414024401	1859	1864	1865	1859	30831
331	20240426	134600	32356642852	1864	1869	1869	1864	8016
332	20240426	134500	32341688093	1869	1868	1869	1866	13271
333	20240426	134400	32316905441	1868	1873	1873	1868	4041
334	20240426	134300	32309356032	1869	1871	1874	1869	14628
335	20240426	134200	32282000468	1874	1871	1876	1869	10727
336	20240426	134100	32261907630	1871	1867	1871	1867	29618
337	20240426	134000	32206566136	1868	1868	1870	1867	7115
338	20240426	133900	32193273028	1866	1867	1871	1864	14620
339	20240426	133800	32165995973	1867	1871	1871	1864	15035
340	20240426	133700	32137922814	1870	1878	1878	1870	17161
341	20240426	133600	32105766349	1878	1874	1878	1873	15278
342	20240426	133500	32077110533	1874	1872	1878	1870	15000
343	20240426	133400	32049014108	1873	1878	1878	1872	10037
344	20240426	133300	32030202433	1878	1885	1886	1878	55130
345	20240426	133200	31926372015	1885	1870	1886	1870	155397
346	20240426	133100	31634200380	1871	1859	1873	1859	44395
347	20240426	133000	31551199116	1862	1864	1866	1857	28395
348	20240426	132900	31498405859	1864	1869	1873	1863	44090
349	20240426	132800	31416072972	1869	1870	1874	1869	7615
350	20240426	132700	31401829944	1870	1869	1876	1869	25522
351	20240426	132600	31354057692	1869	1867	1872	1863	45244
352	20240426	132500	31269602313	1867	1870	1874	1861	43318
353	20240426	132400	31188756507	1870	1870	1879	1869	6664
354	20240426	132300	31176284743	1871	1878	1881	1868	74836
355	20240426	132200	31035744583	1879	1879	1880	1878	27034
356	20240426	132100	30984944804	1878	1873	1883	1870	118324
357	20240426	132000	30762706752	1874	1874	1875	1870	37659
358	20240426	131900	30692195629	1874	1853	1880	1853	96188
359	20240426	131800	30512369619	1854	1855	1857	1854	8564
360	20240426	131700	30496484791	1856	1858	1858	1855	11201
361	20240426	131600	30475699597	1858	1858	1858	1854	13756
362	20240426	131500	30450173316	1858	1867	1867	1856	20110
363	20240426	131400	30412743321	1862	1860	1870	1854	64254
364	20240426	131300	30293045465	1860	1860	1863	1853	39233
365	20240426	131200	30220040906	1861	1857	1863	1854	31644
366	20240426	131100	30161202249	1857	1862	1864	1852	46354
367	20240426	131000	30074997273	1862	1848	1863	1844	49741
368	20240426	130900	29982712579	1848	1844	1849	1844	17912
369	20240426	130800	29949651519	1844	1840	1848	1838	18011
370	20240426	130700	29916463847	1840	1845	1845	1836	44028
371	20240426	130600	29835484037	1842	1842	1846	1842	20432
372	20240426	130500	29797822330	1841	1843	1844	1840	19561
373	20240426	130400	29761800117	1843	1840	1843	1837	39140
374	20240426	130300	29689758112	1836	1844	1845	1836	94516
375	20240426	130200	29515829769	1845	1850	1852	1844	25515
376	20240426	130100	29468700859	1850	1845	1854	1844	10290
377	20240426	130000	29449673076	1845	1850	1855	1844	27196
378	20240426	125900	29399468427	1856	1850	1856	1849	6845
379	20240426	125800	29386793569	1849	1856	1858	1848	11688
380	20240426	125700	29365146898	1854	1847	1860	1845	78905
381	20240426	125600	29219004218	1847	1848	1848	1843	49435
382	20240426	125500	29127794745	1848	1847	1852	1847	11987
383	20240426	125400	29105648558	1852	1852	1852	1846	31646
384	20240426	125300	29047188356	1852	1853	1854	1844	120222
385	20240426	125200	28824860077	1853	1858	1858	1851	36355
386	20240426	125100	28757514081	1858	1860	1861	1854	23205
387	20240426	125000	28714362216	1861	1859	1863	1853	70338
388	20240426	124900	28583762066	1859	1860	1862	1858	19506
389	20240426	124800	28547496336	1860	1859	1862	1857	48196
390	20240426	124700	28457878766	1859	1864	1864	1856	91457
391	20240426	124600	28287810184	1862	1867	1868	1862	87543
392	20240426	124500	28124544584	1867	1868	1873	1867	50204
393	20240426	124400	28030757933	1868	1874	1877	1868	73880
394	20240426	124300	27892454037	1874	1876	1880	1874	8551
395	20240426	124200	27876411193	1876	1877	1881	1874	17977
396	20240426	124100	27842679781	1877	1880	1882	1877	22624
397	20240426	124000	27800170812	1880	1885	1885	1878	15119
398	20240426	123900	27771762299	1886	1887	1888	1876	38836
399	20240426	123800	27698586879	1886	1894	1894	1878	58593
400	20240426	123700	27587843399	1894	1873	1895	1872	71776
401	20240426	123600	27452571899	1873	1880	1881	1868	109486
402	20240426	123500	27247403176	1881	1874	1881	1874	25034
403	20240426	123400	27200393344	1875	1878	1879	1872	41648
404	20240426	123300	27122301782	1879	1890	1890	1876	38743
405	20240426	123200	27049362077	1890	1891	1893	1885	59039
406	20240426	123100	26937929377	1887	1890	1894	1887	110545
407	20240426	123000	26728850352	1889	1874	1892	1874	85492
408	20240426	122900	26567706998	1874	1879	1880	1872	70416
409	20240426	122800	26435588741	1880	1870	1881	1869	79640
410	20240426	122700	26286134664	1869	1876	1876	1866	117928
411	20240426	122600	26065599515	1876	1875	1882	1875	69343
412	20240426	122500	25935286858	1875	1884	1885	1872	208679
413	20240426	122400	25543156926	1884	1887	1896	1884	148721
414	20240426	122300	25262107995	1888	1887	1895	1882	106825
415	20240426	122200	25060530137	1887	1904	1904	1881	184791
416	20240426	122100	24711131250	1902	1898	1904	1894	114469
417	20240426	122000	24493664232	1894	1907	1907	1887	180509
418	20240426	121900	24151816329	1902	1902	1906	1895	166676
419	20240426	121800	23835180696	1902	1904	1915	1902	163835
420	20240426	121700	23522428159	1905	1909	1912	1898	275904
421	20240426	121600	22997133993	1909	1917	1920	1904	364349
422	20240426	121500	22301208905	1915	1906	1930	1906	787069
423	20240426	121400	20791449345	1907	1889	1910	1887	416357
424	20240426	121300	19998901335	1890	1874	1893	1871	144911
425	20240426	121200	19726807178	1875	1875	1881	1874	78646
426	20240426	121100	19579265053	1875	1882	1886	1873	190179
427	20240426	121000	19221626785	1883	1891	1915	1863	760917
428	20240426	120900	17780643991	1894	1888	1895	1888	248252
429	20240426	120800	17310819579	1888	1880	1893	1879	452578
430	20240426	120700	16456161490	1880	1865	1883	1864	379952
431	20240426	120600	15742715451	1866	1870	1874	1864	122832
432	20240426	120500	15512917382	1870	1869	1875	1862	123667
433	20240426	120400	15281745511	1869	1860	1880	1857	276819
434	20240426	120300	14763969516	1860	1872	1874	1860	168502
435	20240426	120200	14449475085	1873	1879	1881	1870	270923
436	20240426	120100	13941595851	1877	1867	1883	1856	575751
437	20240426	120000	12862173294	1867	1830	1867	1825	416105
438	20240426	115900	12093489637	1830	1823	1830	1818	15187
439	20240426	115800	12065749072	1824	1825	1825	1819	10167
440	20240426	115700	12047239151	1823	1824	1826	1823	5431
441	20240426	115600	12037331111	1824	1827	1827	1824	6427
442	20240426	115500	12025601846	1827	1820	1827	1820	7303
443	20240426	115400	12012279766	1820	1820	1824	1820	5224
444	20240426	115300	12002770609	1820	1818	1820	1818	4210
445	20240426	115200	11995115853	1818	1816	1818	1812	4448
446	20240426	115100	11987037860	1816	1815	1817	1810	6529
447	20240426	115000	11975215298	1818	1811	1818	1810	9741
448	20240426	114900	11957556839	1813	1813	1813	1810	10674
449	20240426	114800	11938225645	1814	1813	1814	1811	8596
450	20240426	114700	11922648137	1812	1820	1820	1812	6616
451	20240426	114600	11910654497	1820	1813	1820	1812	8900
452	20240426	114500	11894477984	1816	1812	1819	1811	1439
453	20240426	114400	11891870419	1820	1810	1820	1810	14536
454	20240426	114300	11865479419	1809	1807	1815	1807	23500
455	20240426	114200	11822857042	1807	1809	1810	1807	8632
456	20240426	114100	11807249991	1809	1814	1815	1809	4582
457	20240426	114000	11798942594	1814	1811	1815	1808	28788
458	20240426	113900	11746840852	1815	1814	1815	1811	13050
459	20240426	113800	11723195957	1813	1813	1816	1812	9664
460	20240426	113700	11705669789	1813	1813	1815	1812	12097
461	20240426	113600	11683743558	1816	1823	1824	1813	28695
462	20240426	113500	11631574330	1823	1829	1829	1823	9710
463	20240426	113400	11613837557	1829	1823	1829	1823	10232
464	20240426	113300	11595131604	1829	1827	1831	1818	24160
465	20240426	113200	11551052751	1829	1829	1834	1827	23449
466	20240426	113100	11508127064	1829	1837	1839	1827	63549
467	20240426	113000	11391559855	1837	1824	1842	1824	152489
468	20240426	112900	11111638543	1826	1822	1826	1820	33553
469	20240426	112800	11050436642	1822	1818	1822	1818	18061
470	20240426	112700	11017560687	1818	1817	1818	1815	6300
471	20240426	112600	11006117133	1817	1812	1817	1810	22294
472	20240426	112500	10965747727	1813	1816	1817	1813	14076
473	20240426	112400	10940203075	1816	1817	1817	1816	5485
474	20240426	112300	10930238541	1817	1817	1818	1816	4127
475	20240426	112200	10922739878	1816	1820	1820	1816	12004
476	20240426	112100	10900922219	1820	1821	1822	1818	13216
477	20240426	112000	10876867338	1821	1813	1821	1812	35266
478	20240426	111900	10812797528	1814	1816	1816	1813	6439
479	20240426	111800	10801118618	1816	1816	1817	1812	24848
480	20240426	111700	10756034564	1817	1817	1818	1816	8611
481	20240426	111600	10740388758	1816	1821	1821	1815	15093
482	20240426	111500	10712960381	1821	1821	1824	1819	33534
483	20240426	111400	10651881943	1820	1823	1824	1818	42557
484	20240426	111300	10574365331	1823	1815	1824	1815	41789
485	20240426	111200	10498322117	1815	1815	1818	1812	20187
486	20240426	111100	10461697203	1815	1805	1820	1805	55251
487	20240426	111000	10361526812	1804	1800	1804	1800	27607
488	20240426	110900	10311772923	1800	1802	1802	1795	5512
489	20240426	110800	10301876621	1802	1800	1802	1794	14847
490	20240426	110700	10275219342	1800	1801	1801	1797	17899
491	20240426	110600	10243006009	1802	1804	1804	1801	2215
492	20240426	110500	10239015809	1804	1804	1804	1801	8181
493	20240426	110400	10224264875	1805	1808	1808	1802	34470
494	20240426	110300	10162034753	1809	1809	1809	1808	3494
495	20240426	110200	10155714217	1809	1808	1810	1807	7266
496	20240426	110100	10142580597	1808	1803	1808	1801	14064
497	20240426	110000	10117228113	1803	1810	1810	1802	24902
498	20240426	105900	10072257337	1810	1811	1814	1809	19673
499	20240426	105800	10036636270	1811	1810	1811	1808	11137
500	20240426	105700	10016472666	1810	1818	1818	1808	30972
501	20240426	105600	9960311286	1812	1816	1821	1811	56299
502	20240426	105500	9858100582	1814	1804	1825	1803	112529
503	20240426	105400	9654528450	1803	1797	1803	1797	33164
504	20240426	105300	9594826863	1797	1796	1798	1794	12094
505	20240426	105200	9573112898	1796	1798	1798	1795	9346
506	20240426	105100	9556331480	1799	1798	1799	1794	14512
507	20240426	105000	9530265433	1799	1797	1799	1793	29701
508	20240426	104900	9476906441	1797	1796	1797	1795	3291
509	20240426	104800	9470995643	1796	1796	1796	1795	2896
510	20240426	104700	9465796964	1792	1794	1798	1792	11175
511	20240426	104600	9445752839	1794	1795	1795	1791	24599
512	20240426	104500	9401650230	1795	1799	1799	1795	5913
513	20240426	104400	9391023399	1799	1800	1800	1797	2182
514	20240426	104300	9387100555	1801	1795	1802	1792	23430
515	20240426	104200	9345069625	1795	1802	1803	1795	51364
516	20240426	104100	9252686116	1803	1802	1805	1802	6089
517	20240426	104000	9241712028	1802	1805	1805	1802	15423
518	20240426	103900	9213905716	1805	1802	1805	1802	4448
519	20240426	103800	9205884536	1802	1803	1805	1801	10687
520	20240426	103700	9186617610	1802	1802	1803	1800	10093
521	20240426	103600	9168429088	1802	1799	1804	1798	30362
522	20240426	103500	9113746608	1799	1802	1803	1799	32196
523	20240426	103400	9055784789	1802	1803	1805	1800	37188
524	20240426	103300	8988818841	1804	1803	1804	1802	11256
525	20240426	103200	8968526916	1803	1805	1805	1802	8601
526	20240426	103100	8953018441	1803	1809	1809	1801	18708
527	20240426	103000	8919300095	1809	1813	1813	1801	74369
528	20240426	102900	8785108031	1813	1811	1816	1811	17031
529	20240426	102800	8754229855	1810	1809	1811	1808	11125
530	20240426	102700	8734100705	1808	1804	1811	1804	8509
531	20240426	102600	8718718729	1804	1823	1823	1803	195853
532	20240426	102500	8363803460	1820	1827	1827	1818	36897
533	20240426	102400	8296656636	1827	1821	1827	1820	14197
534	20240426	102300	8270805355	1822	1827	1827	1820	24172
535	20240426	102200	8226730659	1828	1828	1828	1826	8783
536	20240426	102100	8210688023	1828	1827	1828	1825	5621
537	20240426	102000	8200421009	1828	1828	1830	1828	11834
538	20240426	101900	8178785374	1828	1829	1829	1827	5196
539	20240426	101800	8169283500	1826	1830	1831	1826	5829
540	20240426	101700	8158626077	1831	1829	1834	1828	23229
541	20240426	101600	8116103807	1828	1826	1828	1826	2251
542	20240426	101500	8111990568	1825	1827	1827	1824	11606
543	20240426	101400	8090805986	1827	1825	1827	1822	11758
544	20240426	101300	8069359748	1823	1820	1829	1819	17944
545	20240426	101200	8036697158	1822	1823	1823	1819	35874
546	20240426	101100	7971378329	1822	1824	1825	1822	11783
547	20240426	101000	7949894870	1824	1827	1830	1824	7922
548	20240426	100900	7935436142	1830	1825	1830	1824	9194
549	20240426	100800	7918647755	1825	1821	1825	1820	13359
550	20240426	100700	7894311029	1820	1828	1829	1820	22329
551	20240426	100600	7853547624	1830	1835	1839	1826	18420
552	20240426	100500	7819824054	1836	1847	1849	1835	39979
553	20240426	100400	7746211976	1848	1826	1848	1826	82552
554	20240426	100300	7594508634	1826	1819	1827	1818	27191
555	20240426	100200	7545026719	1819	1824	1825	1818	44379
556	20240426	100100	7464241789	1825	1829	1829	1821	16828
557	20240426	100000	7433547891	1829	1828	1830	1827	13582
558	20240426	095900	7408724535	1830	1830	1832	1827	26407
559	20240426	095800	7360399430	1830	1829	1830	1829	19759
560	20240426	095700	7324240889	1829	1825	1829	1825	4772
561	20240426	095600	7315519044	1826	1828	1828	1826	7186
562	20240426	095500	7302386714	1828	1827	1829	1827	10955
563	20240426	095400	7282357231	1828	1827	1828	1826	4109
564	20240426	095300	7274849922	1828	1824	1829	1820	36905
565	20240426	095200	7207560135	1823	1820	1825	1820	22069
566	20240426	095100	7167341320	1821	1822	1823	1821	17788
567	20240426	095000	7134943793	1822	1823	1823	1821	9451
568	20240426	094900	7117725542	1821	1824	1825	1821	16051
569	20240426	094800	7088462991	1823	1823	1825	1823	2191
570	20240426	094700	7084467674	1823	1829	1829	1822	19660
571	20240426	094600	7048596755	1826	1827	1830	1823	24799
572	20240426	094500	7003266586	1825	1823	1825	1823	9546
573	20240426	094400	6985852384	1823	1823	1824	1822	10458
574	20240426	094300	6966788843	1823	1824	1825	1821	10826
575	20240426	094200	6947051877	1824	1822	1824	1822	8255
576	20240426	094100	6932006072	1821	1832	1832	1821	25842
577	20240426	094000	6884782304	1833	1821	1833	1821	52510
578	20240426	093900	6788816885	1822	1817	1822	1816	20491
579	20240426	093800	6751568327	1817	1818	1821	1816	49899
580	20240426	093700	6660825127	1820	1826	1827	1818	82331
581	20240426	093600	6510869898	1825	1829	1830	1825	80207
582	20240426	093500	6364328771	1830	1831	1832	1829	33456
583	20240426	093400	6303095424	1831	1832	1832	1830	15651
584	20240426	093300	6274442452	1831	1833	1835	1831	10318
585	20240426	093200	6255531458	1833	1830	1833	1829	25896
586	20240426	093100	6208141780	1830	1836	1836	1829	100150
587	20240426	093000	6024729276	1836	1835	1837	1834	23303
588	20240426	092900	5981966347	1836	1834	1838	1833	26274
589	20240426	092800	5933777006	1835	1836	1838	1834	18963
590	20240426	092700	5898970225	1836	1841	1841	1835	31284
591	20240426	092600	5841476179	1842	1843	1844	1840	21324
592	20240426	092500	5802185838	1843	1839	1845	1835	77006
593	20240426	092400	5660550692	1839	1841	1842	1839	10507
594	20240426	092300	5641215410	1841	1840	1843	1839	11762
595	20240426	092200	5619563852	1840	1840	1844	1839	30564
596	20240426	092100	5563268928	1840	1843	1844	1835	36926
597	20240426	092000	5495390904	1844	1839	1845	1837	31406
598	20240426	091900	5437624287	1839	1842	1842	1835	34191
599	20240426	091800	5374791440	1839	1841	1844	1839	27364
600	20240426	091700	5324388611	1840	1835	1846	1833	36076
601	20240426	091600	5257890682	1833	1841	1843	1832	125245
602	20240426	091500	5027679575	1845	1849	1850	1842	56178
603	20240426	091400	4924007160	1849	1849	1849	1845	52858
604	20240426	091300	4826386681	1848	1858	1863	1844	228625
605	20240426	091200	4402489745	1858	1842	1860	1840	262512
606	20240426	091100	3916656364	1843	1844	1848	1842	82192
607	20240426	091000	3765001960	1844	1845	1847	1839	78149
608	20240426	090900	3620920797	1840	1832	1846	1831	59062
609	20240426	090800	3512354858	1831	1841	1842	1830	137121
610	20240426	090700	3260846629	1843	1836	1850	1836	210880
611	20240426	090600	2872085210	1842	1835	1844	1830	171272
612	20240426	090500	2557360678	1835	1850	1853	1833	214374
613	20240426	090400	2163396253	1851	1816	1855	1814	370171
614	20240426	090300	1482901328	1817	1812	1825	1811	97802
615	20240426	090200	1304997586	1813	1812	1822	1807	133930
616	20240426	090100	1061989033	1810	1800	1831	1795	214639
617	20240426	090000	673780888	1799	1763	1802	1762	374947