KissMeData/049180/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	193100	314466692	1662	1662	1662	1662	5114
3	20240426	193000	314466692	1662	1662	1662	1662	0
4	20240426	192900	314466692	1662	1662	1662	1662	0
5	20240426	192800	314466692	1662	1662	1662	1662	0
6	20240426	192700	314466692	1662	1662	1662	1662	0
7	20240426	192600	314466692	1662	1662	1662	1662	0
8	20240426	192500	314466692	1662	1662	1662	1662	0
9	20240426	192400	314466692	1662	1662	1662	1662	0
10	20240426	192300	314466692	1662	1662	1662	1662	0
11	20240426	192200	314466692	1662	1662	1662	1662	0
12	20240426	192100	314466692	1662	1662	1662	1662	0
13	20240426	192000	314466692	1662	1662	1662	1662	0
14	20240426	191900	314466692	1662	1662	1662	1662	0
15	20240426	191800	314466692	1662	1662	1662	1662	0
16	20240426	191700	314466692	1662	1662	1662	1662	0
17	20240426	191600	314466692	1662	1662	1662	1662	0
18	20240426	191500	314466692	1662	1662	1662	1662	0
19	20240426	191400	314466692	1662	1662	1662	1662	0
20	20240426	191300	314466692	1662	1662	1662	1662	0
21	20240426	191200	314466692	1662	1662	1662	1662	0
22	20240426	191100	314466692	1662	1662	1662	1662	0
23	20240426	191000	314466692	1662	1662	1662	1662	0
24	20240426	190900	314466692	1662	1662	1662	1662	0
25	20240426	190800	314466692	1662	1662	1662	1662	0
26	20240426	190700	314466692	1662	1662	1662	1662	0
27	20240426	190600	314466692	1662	1662	1662	1662	0
28	20240426	190500	314466692	1662	1662	1662	1662	0
29	20240426	190400	314466692	1662	1662	1662	1662	0
30	20240426	190300	314466692	1662	1662	1662	1662	0
31	20240426	190200	314466692	1662	1662	1662	1662	0
32	20240426	190100	314466692	1662	1662	1662	1662	5114
33	20240426	190000	314466692	1662	1662	1662	1662	0
34	20240426	185900	314466692	1662	1662	1662	1662	0
35	20240426	185800	314466692	1662	1662	1662	1662	0
36	20240426	185700	314466692	1662	1662	1662	1662	0
37	20240426	185600	314466692	1662	1662	1662	1662	0
38	20240426	185500	314466692	1662	1662	1662	1662	0
39	20240426	185400	314466692	1662	1662	1662	1662	0
40	20240426	185300	314466692	1662	1662	1662	1662	0
41	20240426	185200	314466692	1662	1662	1662	1662	0
42	20240426	185100	314466692	1662	1662	1662	1662	0
43	20240426	185000	314466692	1662	1662	1662	1662	0
44	20240426	184900	314466692	1662	1662	1662	1662	0
45	20240426	184800	314466692	1662	1662	1662	1662	0
46	20240426	184700	314466692	1662	1662	1662	1662	0
47	20240426	184600	314466692	1662	1662	1662	1662	0
48	20240426	184500	314466692	1662	1662	1662	1662	0
49	20240426	184400	314466692	1662	1662	1662	1662	0
50	20240426	184300	314466692	1662	1662	1662	1662	0
51	20240426	184200	314466692	1662	1662	1662	1662	0
52	20240426	184100	314466692	1662	1662	1662	1662	0
53	20240426	184000	314466692	1662	1662	1662	1662	0
54	20240426	183900	314466692	1662	1662	1662	1662	0
55	20240426	183800	314466692	1662	1662	1662	1662	0
56	20240426	183700	314466692	1662	1662	1662	1662	0
57	20240426	183600	314466692	1662	1662	1662	1662	0
58	20240426	183500	314466692	1662	1662	1662	1662	0
59	20240426	183400	314466692	1662	1662	1662	1662	0
60	20240426	183300	314466692	1662	1662	1662	1662	0
61	20240426	183200	314466692	1662	1662	1662	1662	0
62	20240426	183100	314466692	1662	1662	1662	1662	5114
63	20240426	183000	314466692	1662	1662	1662	1662	0
64	20240426	182900	314466692	1662	1662	1662	1662	0
65	20240426	182800	314466692	1662	1662	1662	1662	0
66	20240426	182700	314466692	1662	1662	1662	1662	0
67	20240426	182600	314466692	1662	1662	1662	1662	0
68	20240426	182500	314466692	1662	1662	1662	1662	0
69	20240426	182400	314466692	1662	1662	1662	1662	0
70	20240426	182300	314466692	1662	1662	1662	1662	0
71	20240426	182200	314466692	1662	1662	1662	1662	0
72	20240426	182100	314466692	1662	1662	1662	1662	0
73	20240426	182000	314466692	1662	1662	1662	1662	0
74	20240426	181900	314466692	1662	1662	1662	1662	0
75	20240426	181800	314466692	1662	1662	1662	1662	0
76	20240426	181700	314466692	1662	1662	1662	1662	0
77	20240426	181600	314466692	1662	1662	1662	1662	0
78	20240426	181500	314466692	1662	1662	1662	1662	0
79	20240426	181400	314466692	1662	1662	1662	1662	0
80	20240426	181300	314466692	1662	1662	1662	1662	0
81	20240426	181200	314466692	1662	1662	1662	1662	0
82	20240426	181100	314466692	1662	1662	1662	1662	0
83	20240426	181000	314466692	1662	1662	1662	1662	0
84	20240426	180900	314466692	1662	1662	1662	1662	0
85	20240426	180800	314466692	1662	1662	1662	1662	0
86	20240426	180700	314466692	1662	1662	1662	1662	0
87	20240426	180600	314466692	1662	1662	1662	1662	0
88	20240426	180500	314466692	1662	1662	1662	1662	0
89	20240426	180400	314466692	1662	1662	1662	1662	0
90	20240426	180300	314466692	1662	1662	1662	1662	0
91	20240426	180200	314466692	1662	1662	1662	1662	0
92	20240426	180100	314466692	1662	1662	1662	1662	5114
93	20240426	180000	314466692	1662	1662	1662	1662	0
94	20240426	175900	314466692	1662	1662	1662	1662	0
95	20240426	175800	314466692	1662	1662	1662	1662	0
96	20240426	175700	314466692	1662	1662	1662	1662	0
97	20240426	175600	314466692	1662	1662	1662	1662	0
98	20240426	175500	314466692	1662	1662	1662	1662	0
99	20240426	175400	314466692	1662	1662	1662	1662	0
100	20240426	175300	314466692	1662	1662	1662	1662	0
101	20240426	175200	314466692	1662	1662	1662	1662	0
102	20240426	175100	314466692	1662	1662	1662	1662	0
103	20240426	175000	314466692	1662	1662	1662	1662	0
104	20240426	174900	314466692	1662	1662	1662	1662	0
105	20240426	174800	314466692	1662	1662	1662	1662	0
106	20240426	174700	314466692	1662	1662	1662	1662	0
107	20240426	174600	314466692	1662	1662	1662	1662	0
108	20240426	174500	314466692	1662	1662	1662	1662	0
109	20240426	174400	314466692	1662	1662	1662	1662	0
110	20240426	174300	314466692	1662	1662	1662	1662	0
111	20240426	174200	314466692	1662	1662	1662	1662	0
112	20240426	174100	314466692	1662	1662	1662	1662	0
113	20240426	174000	314466692	1662	1662	1662	1662	0
114	20240426	173900	314466692	1662	1662	1662	1662	0
115	20240426	173800	314466692	1662	1662	1662	1662	0
116	20240426	173700	314466692	1662	1662	1662	1662	0
117	20240426	173600	314466692	1662	1662	1662	1662	0
118	20240426	173500	314466692	1662	1662	1662	1662	0
119	20240426	173400	314466692	1662	1662	1662	1662	0
120	20240426	173300	314466692	1662	1662	1662	1662	0
121	20240426	173200	314466692	1662	1662	1662	1662	0
122	20240426	173100	314466692	1662	1662	1662	1662	5114
123	20240426	173000	314466692	1662	1662	1662	1662	0
124	20240426	172900	314466692	1662	1662	1662	1662	0
125	20240426	172800	314466692	1662	1662	1662	1662	0
126	20240426	172700	314466692	1662	1662	1662	1662	0
127	20240426	172600	314466692	1662	1662	1662	1662	0
128	20240426	172500	314466692	1662	1662	1662	1662	0
129	20240426	172400	314466692	1662	1662	1662	1662	0
130	20240426	172300	314466692	1662	1662	1662	1662	0
131	20240426	172200	314466692	1662	1662	1662	1662	0
132	20240426	172100	314466692	1662	1662	1662	1662	0
133	20240426	172000	314466692	1662	1662	1662	1662	0
134	20240426	171900	314466692	1662	1662	1662	1662	0
135	20240426	171800	314466692	1662	1662	1662	1662	0
136	20240426	171700	314466692	1662	1662	1662	1662	0
137	20240426	171600	314466692	1662	1662	1662	1662	0
138	20240426	171500	314466692	1662	1662	1662	1662	0
139	20240426	171400	314466692	1662	1662	1662	1662	0
140	20240426	171300	314466692	1662	1662	1662	1662	0
141	20240426	171200	314466692	1662	1662	1662	1662	0
142	20240426	171100	314466692	1662	1662	1662	1662	0
143	20240426	171000	314466692	1662	1662	1662	1662	0
144	20240426	170900	314466692	1662	1662	1662	1662	0
145	20240426	170800	314466692	1662	1662	1662	1662	0
146	20240426	170700	314466692	1662	1662	1662	1662	0
147	20240426	170600	314466692	1662	1662	1662	1662	0
148	20240426	170500	314466692	1662	1662	1662	1662	0
149	20240426	170400	314466692	1662	1662	1662	1662	0
150	20240426	170300	314466692	1662	1662	1662	1662	0
151	20240426	170200	314466692	1662	1662	1662	1662	0
152	20240426	170100	314466692	1662	1662	1662	1662	5114
153	20240426	170000	314466692	1662	1662	1662	1662	0
154	20240426	165900	314466692	1662	1662	1662	1662	0
155	20240426	165800	314466692	1662	1662	1662	1662	0
156	20240426	165700	314466692	1662	1662	1662	1662	0
157	20240426	165600	314466692	1662	1662	1662	1662	0
158	20240426	165500	314466692	1662	1662	1662	1662	0
159	20240426	165400	314466692	1662	1662	1662	1662	0
160	20240426	165300	314466692	1662	1662	1662	1662	0
161	20240426	165200	314466692	1662	1662	1662	1662	0
162	20240426	165100	314466692	1662	1662	1662	1662	0
163	20240426	165000	314466692	1662	1662	1662	1662	0
164	20240426	164900	314466692	1662	1662	1662	1662	0
165	20240426	164800	314466692	1662	1662	1662	1662	0
166	20240426	164700	314466692	1662	1662	1662	1662	0
167	20240426	164600	314466692	1662	1662	1662	1662	0
168	20240426	164500	314466692	1662	1662	1662	1662	0
169	20240426	164400	314466692	1662	1662	1662	1662	0
170	20240426	164300	314466692	1662	1662	1662	1662	0
171	20240426	164200	314466692	1662	1662	1662	1662	0
172	20240426	164100	314466692	1662	1662	1662	1662	0
173	20240426	164000	314466692	1662	1662	1662	1662	0
174	20240426	163900	314466692	1662	1662	1662	1662	0
175	20240426	163800	314466692	1662	1662	1662	1662	0
176	20240426	163700	314466692	1662	1662	1662	1662	0
177	20240426	163600	314466692	1662	1662	1662	1662	0
178	20240426	163500	314466692	1662	1662	1662	1662	0
179	20240426	163400	314466692	1662	1662	1662	1662	0
180	20240426	163300	314466692	1662	1662	1662	1662	0
181	20240426	163200	314466692	1662	1662	1662	1662	0
182	20240426	163100	314466692	1662	1662	1662	1662	5114
183	20240426	163000	314466692	1662	1662	1662	1662	0
184	20240426	162900	314466692	1662	1662	1662	1662	0
185	20240426	162800	314466692	1662	1662	1662	1662	0
186	20240426	162700	314466692	1662	1662	1662	1662	0
187	20240426	162600	314466692	1662	1662	1662	1662	0
188	20240426	162500	314466692	1662	1662	1662	1662	0
189	20240426	162400	314466692	1662	1662	1662	1662	0
190	20240426	162300	314466692	1662	1662	1662	1662	0
191	20240426	162200	314466692	1662	1662	1662	1662	0
192	20240426	162100	314466692	1662	1662	1662	1662	0
193	20240426	162000	314466692	1662	1662	1662	1662	0
194	20240426	161900	314466692	1662	1662	1662	1662	0
195	20240426	161800	314466692	1662	1662	1662	1662	0
196	20240426	161700	314466692	1662	1662	1662	1662	0
197	20240426	161600	314466692	1662	1662	1662	1662	0
198	20240426	161500	314466692	1662	1662	1662	1662	0
199	20240426	161400	314466692	1662	1662	1662	1662	0
200	20240426	161300	314466692	1662	1662	1662	1662	0
201	20240426	161200	314466692	1662	1662	1662	1662	0
202	20240426	161100	314466692	1662	1662	1662	1662	0
203	20240426	161000	314466692	1662	1662	1662	1662	0
204	20240426	160900	314466692	1662	1662	1662	1662	0
205	20240426	160800	314466692	1662	1662	1662	1662	0
206	20240426	160700	314466692	1662	1662	1662	1662	0
207	20240426	160600	314466692	1662	1662	1662	1662	0
208	20240426	160500	314466692	1662	1662	1662	1662	0
209	20240426	160400	314466692	1662	1662	1662	1662	0
210	20240426	160300	314466692	1662	1662	1662	1662	0
211	20240426	160200	314466692	1662	1662	1662	1662	0
212	20240426	160100	314466692	1662	1662	1662	1662	5114
213	20240426	160000	314466692	1662	1662	1662	1662	0
214	20240426	155900	314466692	1662	1662	1662	1662	0
215	20240426	155800	314466692	1662	1662	1662	1662	0
216	20240426	155700	314466692	1662	1662	1662	1662	0
217	20240426	155600	314466692	1662	1662	1662	1662	0
218	20240426	155500	314466692	1662	1662	1662	1662	0
219	20240426	155400	314466692	1662	1662	1662	1662	0
220	20240426	155300	314466692	1662	1662	1662	1662	0
221	20240426	155200	314466692	1662	1662	1662	1662	0
222	20240426	155100	314466692	1662	1662	1662	1662	0
223	20240426	155000	314466692	1662	1662	1662	1662	0
224	20240426	154900	314466692	1662	1662	1662	1662	0
225	20240426	154800	314466692	1662	1662	1662	1662	0
226	20240426	154700	314466692	1662	1662	1662	1662	0
227	20240426	154600	314466692	1662	1662	1662	1662	0
228	20240426	154500	314466692	1662	1662	1662	1662	0
229	20240426	154400	314466692	1662	1662	1662	1662	0
230	20240426	154300	314466692	1662	1662	1662	1662	0
231	20240426	154200	314466692	1662	1662	1662	1662	0
232	20240426	154100	314466692	1662	1662	1662	1662	0
233	20240426	154000	314466692	1662	1662	1662	1662	0
234	20240426	153900	314466692	1662	1662	1662	1662	0
235	20240426	153800	314466692	1662	1662	1662	1662	0
236	20240426	153700	314466692	1662	1662	1662	1662	0
237	20240426	153600	314466692	1662	1662	1662	1662	0
238	20240426	153500	314466692	1662	1662	1662	1662	0
239	20240426	153400	314466692	1662	1662	1662	1662	0
240	20240426	153300	314466692	1662	1662	1662	1662	0
241	20240426	153200	314466692	1662	1662	1662	1662	0
242	20240426	153100	314466692	1662	1662	1662	1662	5114
243	20240426	153000	314466692	1662	1662	1662	1662	5114
244	20240426	152900	305967224	1669	1669	1669	1669	0
245	20240426	152800	305967224	1669	1669	1669	1669	0
246	20240426	152700	305967224	1669	1669	1669	1669	0
247	20240426	152600	305967224	1669	1669	1669	1669	0
248	20240426	152500	305967224	1669	1669	1669	1669	0
249	20240426	152400	305967224	1669	1669	1669	1669	0
250	20240426	152300	305967224	1669	1669	1669	1669	0
251	20240426	152200	305967224	1669	1669	1669	1669	0
252	20240426	152100	305967224	1669	1669	1669	1669	0
253	20240426	152000	305967224	1669	1669	1669	1669	0
254	20240426	151900	305967224	1669	1669	1669	1669	0
255	20240426	151800	305967224	1669	1669	1669	1669	56
256	20240426	151700	305873760	1669	1669	1669	1666	261
257	20240426	151600	305438886	1666	1666	1666	1666	157
258	20240426	151500	305177324	1666	1666	1666	1666	353
259	20240426	151400	304589226	1669	1669	1669	1669	50
260	20240426	151300	304505776	1666	1666	1666	1666	0
261	20240426	151200	304505776	1666	1666	1666	1666	1
262	20240426	151100	304504110	1666	1666	1666	1666	1023
263	20240426	151000	302799792	1667	1668	1668	1667	406
264	20240426	150900	302122634	1669	1670	1670	1669	20
265	20240426	150800	302089253	1671	1671	1671	1671	0
266	20240426	150700	302089253	1671	1671	1671	1671	1078
267	20240426	150600	300287915	1668	1668	1668	1668	0
268	20240426	150500	300287915	1668	1668	1668	1668	132
269	20240426	150400	300067739	1665	1668	1668	1665	4402
270	20240426	150300	292733358	1667	1667	1667	1667	0
271	20240426	150200	292733358	1667	1667	1667	1667	0
272	20240426	150100	292733358	1667	1667	1667	1667	0
273	20240426	150000	292733358	1667	1667	1667	1667	0
274	20240426	145900	292733358	1667	1667	1667	1667	0
275	20240426	145800	292733358	1667	1667	1667	1667	529
276	20240426	145700	291851515	1667	1667	1667	1667	0
277	20240426	145600	291851515	1667	1667	1667	1667	0
278	20240426	145500	291851515	1667	1667	1667	1667	110
279	20240426	145400	291668145	1667	1667	1667	1667	0
280	20240426	145300	291668145	1667	1667	1667	1667	0
281	20240426	145200	291668145	1667	1667	1667	1667	0
282	20240426	145100	291668145	1667	1667	1667	1667	2
283	20240426	145000	291664811	1667	1666	1667	1666	168
284	20240426	144900	291384795	1667	1667	1667	1666	743
285	20240426	144800	290146585	1667	1667	1667	1667	10
286	20240426	144700	290129915	1666	1666	1666	1666	66
287	20240426	144600	290019959	1667	1667	1667	1667	28
288	20240426	144500	289973283	1667	1667	1667	1667	2
289	20240426	144400	289969949	1667	1667	1667	1667	108
290	20240426	144300	289789913	1666	1667	1667	1666	3623
291	20240426	144200	283750913	1667	1667	1667	1667	0
292	20240426	144100	283750913	1667	1666	1667	1666	4152
293	20240426	144000	276829789	1666	1669	1669	1666	675
294	20240426	143900	275704583	1670	1670	1670	1670	0
295	20240426	143800	275704583	1670	1670	1670	1670	0
296	20240426	143700	275704583	1670	1670	1670	1670	13
297	20240426	143600	275682873	1670	1670	1670	1670	11
298	20240426	143500	275664503	1671	1671	1671	1671	0
299	20240426	143400	275664503	1671	1671	1671	1671	1
300	20240426	143300	275662832	1671	1671	1671	1671	0
301	20240426	143200	275662832	1671	1671	1671	1669	266
302	20240426	143100	275218352	1671	1671	1671	1671	3610
303	20240426	143000	269186042	1671	1671	1671	1671	0
304	20240426	142900	269186042	1671	1671	1671	1671	0
305	20240426	142800	269186042	1671	1671	1671	1671	0
306	20240426	142700	269186042	1671	1671	1671	1671	0
307	20240426	142600	269186042	1671	1667	1671	1667	1497
308	20240426	142500	266688943	1667	1670	1670	1667	2184
309	20240426	142400	263042065	1670	1670	1670	1670	200
310	20240426	142300	262708065	1671	1671	1671	1671	1100
311	20240426	142200	260869965	1671	1671	1671	1671	30
312	20240426	142100	260819835	1670	1670	1670	1670	941
313	20240426	142000	259248365	1670	1671	1671	1670	1015
314	20240426	141900	257552708	1671	1671	1671	1671	40
315	20240426	141800	257485868	1671	1670	1671	1670	44
316	20240426	141700	257412358	1670	1670	1670	1670	545
317	20240426	141600	256502208	1670	1671	1671	1670	1767
318	20240426	141500	253549600	1672	1672	1672	1671	245
319	20240426	141400	253140160	1672	1672	1672	1672	100
320	20240426	141300	252972960	1673	1673	1673	1673	207
321	20240426	141200	252626649	1673	1672	1673	1672	1293
322	20240426	141100	250464360	1673	1674	1674	1673	80
323	20240426	141000	250330510	1674	1674	1674	1674	70
324	20240426	140900	250213330	1674	1674	1674	1674	70
325	20240426	140800	250096150	1674	1674	1674	1674	10
326	20240426	140700	250079410	1674	1674	1674	1674	100
327	20240426	140600	249912010	1673	1674	1674	1673	1274
328	20240426	140500	247780488	1674	1674	1674	1674	5
329	20240426	140400	247772118	1673	1673	1673	1673	170
330	20240426	140300	247487708	1674	1674	1674	1674	0
331	20240426	140200	247487708	1674	1674	1674	1674	0
332	20240426	140100	247487708	1674	1673	1674	1673	40
333	20240426	140000	247420753	1672	1673	1673	1672	199
334	20240426	135900	247087827	1673	1674	1674	1673	664
335	20240426	135800	245976292	1674	1677	1677	1674	6342
336	20240426	135700	235350549	1677	1677	1677	1677	619
337	20240426	135600	234312486	1676	1676	1676	1676	0
338	20240426	135500	234312486	1676	1676	1676	1676	0
339	20240426	135400	234312486	1676	1679	1679	1676	1876
340	20240426	135300	231165546	1679	1679	1679	1679	0
341	20240426	135200	231165546	1679	1679	1679	1679	0
342	20240426	135100	231165546	1679	1679	1679	1679	229
343	20240426	135000	230781055	1679	1680	1680	1679	1530
344	20240426	134900	228211180	1680	1680	1680	1680	0
345	20240426	134800	228211180	1680	1680	1680	1680	10
346	20240426	134700	228194380	1680	1680	1680	1680	0
347	20240426	134600	228194380	1680	1680	1680	1680	7
348	20240426	134500	228182620	1680	1680	1680	1680	5
349	20240426	134400	228174220	1680	1680	1680	1680	0
350	20240426	134300	228174220	1680	1680	1680	1680	0
351	20240426	134200	228174220	1680	1680	1680	1680	0
352	20240426	134100	228174220	1680	1681	1681	1680	1433
353	20240426	134000	225766551	1681	1681	1681	1681	0
354	20240426	133900	225766551	1681	1681	1681	1681	0
355	20240426	133800	225766551	1681	1681	1681	1681	0
356	20240426	133700	225766551	1681	1681	1681	1681	30
357	20240426	133600	225716121	1680	1680	1680	1680	0
358	20240426	133500	225716121	1680	1679	1680	1679	2511
359	20240426	133400	221498106	1679	1682	1682	1678	3176
360	20240426	133300	216162897	1683	1683	1683	1683	0
361	20240426	133200	216162897	1683	1684	1684	1683	101
362	20240426	133100	215992828	1684	1684	1684	1684	600
363	20240426	133000	214982428	1693	1693	1693	1693	0
364	20240426	132900	214982428	1693	1693	1693	1693	0
365	20240426	132800	214982428	1693	1693	1693	1693	0
366	20240426	132700	214982428	1693	1693	1693	1693	0
367	20240426	132600	214982428	1693	1693	1693	1693	0
368	20240426	132500	214982428	1693	1693	1693	1693	0
369	20240426	132400	214982428	1693	1685	1693	1685	5000
370	20240426	132300	206522528	1681	1681	1681	1681	11
371	20240426	132200	206504037	1681	1681	1681	1681	0
372	20240426	132100	206504037	1681	1681	1681	1681	87
373	20240426	132000	206357790	1681	1681	1681	1681	0
374	20240426	131900	206357790	1681	1681	1681	1681	1000
375	20240426	131800	204676790	1685	1685	1685	1685	5
376	20240426	131700	204668365	1681	1684	1684	1681	2647
377	20240426	131600	200214010	1684	1684	1684	1684	56
378	20240426	131500	200119706	1685	1685	1685	1685	0
379	20240426	131400	200119706	1685	1685	1685	1685	0
380	20240426	131300	200119706	1685	1685	1685	1685	291
381	20240426	131200	199629371	1685	1685	1685	1685	0
382	20240426	131100	199629371	1685	1685	1685	1685	3252
383	20240426	131000	194149751	1684	1684	1684	1684	171
384	20240426	130900	193861787	1683	1683	1683	1683	200
385	20240426	130800	193525187	1684	1684	1684	1684	100
386	20240426	130700	193356787	1685	1685	1685	1684	1151
387	20240426	130600	191417902	1684	1684	1684	1684	0
388	20240426	130500	191417902	1684	1684	1684	1684	0
389	20240426	130400	191417902	1684	1684	1684	1684	0
390	20240426	130300	191417902	1684	1684	1684	1684	0
391	20240426	130200	191417902	1684	1684	1684	1684	0
392	20240426	130100	191417902	1684	1684	1684	1684	0
393	20240426	130000	191417902	1684	1684	1684	1684	0
394	20240426	125900	191417902	1684	1684	1684	1684	0
395	20240426	125800	191417902	1684	1684	1684	1684	0
396	20240426	125700	191417902	1684	1684	1684	1684	0
397	20240426	125600	191417902	1684	1684	1684	1684	0
398	20240426	125500	191417902	1684	1684	1684	1684	0
399	20240426	125400	191417902	1684	1684	1684	1684	0
400	20240426	125300	191417902	1684	1684	1684	1684	0
401	20240426	125200	191417902	1684	1684	1684	1684	0
402	20240426	125100	191417902	1684	1684	1684	1684	0
403	20240426	125000	191417902	1684	1684	1684	1684	0
404	20240426	124900	191417902	1684	1684	1684	1684	6
405	20240426	124800	191407798	1684	1684	1684	1684	0
406	20240426	124700	191407798	1684	1687	1688	1684	6085
407	20240426	124600	181145877	1687	1687	1687	1687	0
408	20240426	124500	181145877	1687	1687	1687	1687	0
409	20240426	124400	181145877	1687	1687	1687	1687	0
410	20240426	124300	181145877	1687	1687	1687	1687	0
411	20240426	124200	181145877	1687	1687	1687	1687	0
412	20240426	124100	181145877	1687	1687	1687	1687	0
413	20240426	124000	181145877	1687	1687	1687	1687	1
414	20240426	123900	181144190	1687	1687	1687	1687	0
415	20240426	123800	181144190	1687	1687	1687	1687	660
416	20240426	123700	180030770	1688	1688	1688	1688	0
417	20240426	123600	180030770	1688	1688	1688	1688	0
418	20240426	123500	180030770	1688	1688	1688	1688	0
419	20240426	123400	180030770	1688	1688	1688	1688	0
420	20240426	123300	180030770	1688	1688	1688	1688	5
421	20240426	123200	180022330	1688	1688	1688	1688	0
422	20240426	123100	180022330	1688	1688	1688	1688	826
423	20240426	123000	178628042	1689	1690	1690	1689	1176
424	20240426	122900	176641678	1689	1689	1689	1689	0
425	20240426	122800	176641678	1689	1689	1689	1689	0
426	20240426	122700	176641678	1689	1689	1689	1689	0
427	20240426	122600	176641678	1689	1689	1689	1689	300
428	20240426	122500	176134978	1689	1692	1692	1689	2397
429	20240426	122400	172083272	1692	1692	1692	1692	0
430	20240426	122300	172083272	1692	1692	1692	1692	0
431	20240426	122200	172083272	1692	1692	1692	1692	0
432	20240426	122100	172083272	1692	1692	1692	1692	0
433	20240426	122000	172083272	1692	1692	1692	1692	0
434	20240426	121900	172083272	1692	1692	1692	1692	0
435	20240426	121800	172083272	1692	1692	1692	1692	0
436	20240426	121700	172083272	1692	1692	1692	1692	1500
437	20240426	121600	169545272	1692	1692	1692	1692	0
438	20240426	121500	169545272	1692	1690	1692	1690	2507
439	20240426	121400	165306016	1690	1690	1690	1690	10
440	20240426	121300	165289116	1688	1688	1688	1688	0
441	20240426	121200	165289116	1688	1688	1688	1688	0
442	20240426	121100	165289116	1688	1688	1688	1688	0
443	20240426	121000	165289116	1688	1688	1688	1688	0
444	20240426	120900	165289116	1688	1688	1688	1688	0
445	20240426	120800	165289116	1688	1688	1688	1688	73
446	20240426	120700	165165892	1688	1688	1688	1688	100
447	20240426	120600	164997092	1687	1687	1687	1687	6
448	20240426	120500	164986970	1687	1687	1687	1687	26
449	20240426	120400	164943108	1686	1686	1686	1686	0
450	20240426	120300	164943108	1686	1686	1686	1686	0
451	20240426	120200	164943108	1686	1686	1686	1686	0
452	20240426	120100	164943108	1686	1686	1686	1686	36
453	20240426	120000	164882412	1683	1683	1683	1683	0
454	20240426	115900	164882412	1683	1683	1683	1683	0
455	20240426	115800	164882412	1683	1683	1683	1683	0
456	20240426	115700	164882412	1683	1683	1683	1683	0
457	20240426	115600	164882412	1683	1683	1683	1683	14
458	20240426	115500	164858850	1683	1683	1683	1683	1
459	20240426	115400	164857167	1687	1687	1687	1687	0
460	20240426	115300	164857167	1687	1687	1687	1687	0
461	20240426	115200	164857167	1687	1687	1687	1687	0
462	20240426	115100	164857167	1687	1687	1687	1687	0
463	20240426	115000	164857167	1687	1687	1687	1687	0
464	20240426	114900	164857167	1687	1687	1687	1687	1
465	20240426	114800	164855480	1687	1687	1687	1687	0
466	20240426	114700	164855480	1687	1687	1687	1687	1
467	20240426	114600	164853793	1681	1681	1681	1681	0
468	20240426	114500	164853793	1681	1681	1681	1681	0
469	20240426	114400	164853793	1681	1681	1681	1680	543
470	20240426	114300	163941037	1681	1680	1681	1680	275
471	20240426	114200	163479012	1680	1680	1680	1680	2
472	20240426	114100	163475652	1680	1682	1682	1680	3551
473	20240426	114000	157506336	1685	1685	1685	1685	7
474	20240426	113900	157494541	1682	1684	1684	1682	692
475	20240426	113800	156330082	1684	1685	1685	1684	39
476	20240426	113700	156264368	1685	1688	1688	1685	3408
477	20240426	113600	150520972	1688	1688	1688	1688	0
478	20240426	113500	150520972	1688	1688	1688	1688	291
479	20240426	113400	150029764	1689	1689	1689	1689	45
480	20240426	113300	149953759	1689	1689	1689	1689	0
481	20240426	113200	149953759	1689	1689	1689	1689	0
482	20240426	113100	149953759	1689	1689	1689	1689	0
483	20240426	113000	149953759	1689	1689	1689	1689	0
484	20240426	112900	149953759	1689	1689	1689	1689	662
485	20240426	112800	148835641	1691	1691	1691	1691	29
486	20240426	112700	148786602	1689	1691	1691	1689	130
487	20240426	112600	148566992	1691	1691	1691	1691	32
488	20240426	112500	148512880	1691	1691	1691	1691	15
489	20240426	112400	148487515	1691	1691	1691	1691	21
490	20240426	112300	148452004	1691	1689	1691	1689	18
491	20240426	112200	148421600	1691	1691	1691	1691	0
492	20240426	112100	148421600	1691	1691	1691	1691	0
493	20240426	112000	148421600	1691	1691	1691	1691	500
494	20240426	111900	147576100	1691	1691	1691	1691	30
495	20240426	111800	147525370	1691	1690	1691	1690	500
496	20240426	111700	146679878	1690	1690	1690	1690	0
497	20240426	111600	146679878	1690	1690	1690	1690	1
498	20240426	111500	146678188	1690	1690	1690	1690	0
499	20240426	111400	146678188	1690	1690	1690	1690	4
500	20240426	111300	146671428	1690	1690	1690	1690	0
501	20240426	111200	146671428	1690	1690	1690	1690	23
502	20240426	111100	146632558	1691	1691	1691	1691	12
503	20240426	111000	146612266	1691	1691	1691	1691	0
504	20240426	110900	146612266	1691	1691	1691	1691	0
505	20240426	110800	146612266	1691	1691	1691	1691	0
506	20240426	110700	146612266	1691	1691	1691	1691	25
507	20240426	110600	146569991	1687	1687	1687	1687	0
508	20240426	110500	146569991	1687	1688	1688	1687	23
509	20240426	110400	146531185	1688	1689	1689	1688	239
510	20240426	110300	146127520	1689	1689	1689	1689	0
511	20240426	110200	146127520	1689	1687	1691	1687	1117
512	20240426	110100	144239640	1686	1686	1686	1686	10
513	20240426	110000	144222780	1685	1688	1688	1685	791
514	20240426	105900	142889127	1688	1690	1690	1688	4540
515	20240426	105800	135221333	1691	1692	1692	1691	20
516	20240426	105700	135187503	1692	1692	1692	1692	33
517	20240426	105600	135131667	1689	1689	1689	1689	3
518	20240426	105500	135126600	1689	1689	1689	1689	0
519	20240426	105400	135126600	1689	1689	1689	1689	320
520	20240426	105300	134586120	1689	1690	1690	1689	5560
521	20240426	105200	125189721	1691	1693	1693	1691	2887
522	20240426	105100	120305649	1693	1693	1693	1693	200
523	20240426	105000	119967049	1694	1696	1696	1694	769
524	20240426	104900	118664278	1696	1699	1699	1696	1516
525	20240426	104800	116091233	1700	1700	1700	1700	1
526	20240426	104700	116089533	1700	1700	1700	1700	10
527	20240426	104600	116072533	1700	1705	1705	1700	948
528	20240426	104500	114460898	1708	1708	1708	1708	0
529	20240426	104400	114460898	1708	1700	1708	1700	4706
530	20240426	104300	106460690	1708	1701	1708	1701	11
531	20240426	104200	106441972	1701	1703	1703	1701	381
532	20240426	104100	105793617	1703	1704	1704	1703	700
533	20240426	104000	104601190	1708	1714	1714	1708	3
534	20240426	103900	104596054	1717	1717	1717	1717	0
535	20240426	103800	104596054	1717	1717	1717	1717	0
536	20240426	103700	104596054	1717	1717	1717	1717	0
537	20240426	103600	104596054	1717	1717	1717	1717	6
538	20240426	103500	104585752	1718	1711	1719	1702	354
539	20240426	103400	103980061	1702	1701	1702	1701	237
540	20240426	103300	103576829	1700	1700	1700	1700	0
541	20240426	103200	103576829	1700	1700	1700	1700	400
542	20240426	103100	102896829	1700	1700	1700	1700	0
543	20240426	103000	102896829	1700	1698	1700	1698	2
544	20240426	102900	102893431	1698	1700	1700	1698	101
545	20240426	102800	102721733	1700	1700	1700	1698	367
546	20240426	102700	102098499	1700	1700	1700	1700	0
547	20240426	102600	102098499	1700	1700	1700	1700	0
548	20240426	102500	102098499	1700	1700	1700	1700	0
549	20240426	102400	102098499	1700	1700	1702	1700	567
550	20240426	102300	101134597	1702	1705	1709	1702	1195
551	20240426	102200	99100178	1706	1706	1706	1706	100
552	20240426	102100	98929578	1709	1709	1709	1709	0
553	20240426	102000	98929578	1709	1709	1709	1709	20
554	20240426	101900	98895398	1705	1705	1705	1705	2
555	20240426	101800	98891988	1709	1708	1709	1708	535
556	20240426	101700	97978173	1708	1708	1708	1708	0
557	20240426	101600	97978173	1708	1708	1708	1708	0
558	20240426	101500	97978173	1708	1708	1708	1708	20
559	20240426	101400	97944013	1708	1708	1708	1708	13
560	20240426	101300	97921809	1708	1700	1708	1696	43
561	20240426	101200	97848705	1696	1700	1700	1696	2745
562	20240426	101100	93182260	1700	1700	1700	1700	0
563	20240426	101000	93182260	1700	1700	1700	1700	3622
564	20240426	100900	87024860	1700	1700	1700	1700	500
565	20240426	100800	86174860	1700	1695	1700	1695	1115
566	20240426	100700	84284930	1700	1700	1700	1700	1351
567	20240426	100600	81988230	1700	1700	1700	1700	0
568	20240426	100500	81988230	1700	1693	1700	1693	3186
569	20240426	100400	76572389	1693	1699	1699	1693	236
570	20240426	100300	76172824	1699	1692	1699	1692	159
571	20240426	100200	75903789	1699	1699	1699	1692	272
572	20240426	100100	75441822	1698	1698	1698	1698	936
573	20240426	100000	73852494	1698	1692	1698	1692	3
574	20240426	095900	73847406	1690	1692	1692	1690	1836
575	20240426	095800	70742715	1692	1697	1697	1692	51
576	20240426	095700	70656204	1697	1708	1708	1697	10746
577	20240426	095600	52373189	1706	1708	1708	1705	442
578	20240426	095500	51619531	1709	1709	1709	1705	2748
579	20240426	095400	46933411	1710	1712	1712	1710	825
580	20240426	095300	45522031	1712	1712	1712	1712	5
581	20240426	095200	45513471	1711	1711	1711	1711	0
582	20240426	095100	45513471	1711	1711	1711	1711	324
583	20240426	095000	44959107	1711	1711	1712	1711	163
584	20240426	094900	44680184	1712	1712	1712	1712	10
585	20240426	094800	44663064	1711	1715	1715	1711	3112
586	20240426	094700	39332961	1716	1716	1716	1716	460
587	20240426	094600	38543601	1715	1715	1715	1715	0
588	20240426	094500	38543601	1715	1715	1715	1715	20
589	20240426	094400	38509301	1715	1715	1715	1715	0
590	20240426	094300	38509301	1715	1715	1715	1715	0
591	20240426	094200	38509301	1715	1715	1715	1715	0
592	20240426	094100	38509301	1715	1717	1717	1715	799
593	20240426	094000	37138235	1718	1718	1718	1718	359
594	20240426	093900	36521473	1719	1719	1719	1719	0
595	20240426	093800	36521473	1719	1719	1719	1719	23
596	20240426	093700	36481936	1720	1720	1720	1720	5
597	20240426	093600	36473336	1718	1718	1718	1718	1
598	20240426	093500	36471618	1720	1720	1720	1720	3
599	20240426	093400	36466458	1720	1718	1720	1716	1492
600	20240426	093300	33902718	1718	1715	1718	1715	28
601	20240426	093200	33854665	1715	1715	1715	1715	0
602	20240426	093100	33854665	1715	1718	1718	1715	1119
603	20240426	093000	31934350	1718	1718	1718	1718	156
604	20240426	092900	31666342	1719	1719	1719	1719	36
605	20240426	092800	31604458	1714	1714	1714	1714	0
606	20240426	092700	31604458	1714	1714	1714	1714	2
607	20240426	092600	31601030	1714	1713	1714	1713	210
608	20240426	092500	31241190	1713	1713	1713	1713	18
609	20240426	092400	31210356	1713	1713	1713	1713	531
610	20240426	092300	30300753	1713	1714	1714	1713	1000
611	20240426	092200	28587653	1719	1715	1719	1713	132
612	20240426	092100	28360871	1717	1718	1718	1717	40
613	20240426	092000	28292171	1714	1719	1719	1714	122
614	20240426	091900	28083008	1719	1719	1719	1719	0
615	20240426	091800	28083008	1719	1719	1719	1719	2
616	20240426	091700	28079570	1719	1719	1719	1719	1
617	20240426	091600	28077851	1713	1713	1719	1713	58
618	20240426	091500	27978491	1713	1715	1720	1712	659
619	20240426	091400	26849521	1720	1720	1720	1720	0
620	20240426	091300	26849521	1720	1713	1720	1712	3031
621	20240426	091200	21657412	1713	1715	1720	1713	1077
622	20240426	091100	19811652	1715	1715	1715	1715	83
623	20240426	091000	19669307	1720	1720	1720	1720	815
624	20240426	090900	18267507	1720	1714	1720	1714	389
625	20240426	090800	17599213	1714	1720	1720	1714	695
626	20240426	090700	16407882	1720	1720	1720	1720	15
627	20240426	090600	16382082	1713	1713	1713	1713	379
628	20240426	090500	15732855	1713	1715	1715	1713	765
629	20240426	090400	14421738	1714	1714	1714	1714	10
630	20240426	090300	14404598	1714	1713	1714	1713	1240
631	20240426	090200	12280278	1714	1723	1723	1714	337
632	20240426	090100	11701637	1723	1715	1739	1712	2395
633	20240426	090000	7567445	1711	1720	1720	1711	4403