KissMeData/100660/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	200800	135978300	4455	4455	4455	4455	1755
3	20240426	200700	135978300	4455	4455	4455	4455	0
4	20240426	200600	135978300	4455	4455	4455	4455	0
5	20240426	200500	135978300	4455	4455	4455	4455	0
6	20240426	200400	135978300	4455	4455	4455	4455	0
7	20240426	200300	135978300	4455	4455	4455	4455	0
8	20240426	200200	135978300	4455	4455	4455	4455	0
9	20240426	200100	135978300	4455	4455	4455	4455	0
10	20240426	200000	135978300	4455	4455	4455	4455	0
11	20240426	195900	135978300	4455	4455	4455	4455	0
12	20240426	195800	135978300	4455	4455	4455	4455	0
13	20240426	195700	135978300	4455	4455	4455	4455	0
14	20240426	195600	135978300	4455	4455	4455	4455	0
15	20240426	195500	135978300	4455	4455	4455	4455	0
16	20240426	195400	135978300	4455	4455	4455	4455	0
17	20240426	195300	135978300	4455	4455	4455	4455	0
18	20240426	195200	135978300	4455	4455	4455	4455	0
19	20240426	195100	135978300	4455	4455	4455	4455	0
20	20240426	195000	135978300	4455	4455	4455	4455	0
21	20240426	194900	135978300	4455	4455	4455	4455	0
22	20240426	194800	135978300	4455	4455	4455	4455	0
23	20240426	194700	135978300	4455	4455	4455	4455	0
24	20240426	194600	135978300	4455	4455	4455	4455	0
25	20240426	194500	135978300	4455	4455	4455	4455	0
26	20240426	194400	135978300	4455	4455	4455	4455	0
27	20240426	194300	135978300	4455	4455	4455	4455	0
28	20240426	194200	135978300	4455	4455	4455	4455	0
29	20240426	194100	135978300	4455	4455	4455	4455	0
30	20240426	194000	135978300	4455	4455	4455	4455	0
31	20240426	193900	135978300	4455	4455	4455	4455	0
32	20240426	193800	135978300	4455	4455	4455	4455	1755
33	20240426	193700	135978300	4455	4455	4455	4455	0
34	20240426	193600	135978300	4455	4455	4455	4455	0
35	20240426	193500	135978300	4455	4455	4455	4455	0
36	20240426	193400	135978300	4455	4455	4455	4455	0
37	20240426	193300	135978300	4455	4455	4455	4455	0
38	20240426	193200	135978300	4455	4455	4455	4455	0
39	20240426	193100	135978300	4455	4455	4455	4455	0
40	20240426	193000	135978300	4455	4455	4455	4455	0
41	20240426	192900	135978300	4455	4455	4455	4455	0
42	20240426	192800	135978300	4455	4455	4455	4455	0
43	20240426	192700	135978300	4455	4455	4455	4455	0
44	20240426	192600	135978300	4455	4455	4455	4455	0
45	20240426	192500	135978300	4455	4455	4455	4455	0
46	20240426	192400	135978300	4455	4455	4455	4455	0
47	20240426	192300	135978300	4455	4455	4455	4455	0
48	20240426	192200	135978300	4455	4455	4455	4455	0
49	20240426	192100	135978300	4455	4455	4455	4455	0
50	20240426	192000	135978300	4455	4455	4455	4455	0
51	20240426	191900	135978300	4455	4455	4455	4455	0
52	20240426	191800	135978300	4455	4455	4455	4455	0
53	20240426	191700	135978300	4455	4455	4455	4455	0
54	20240426	191600	135978300	4455	4455	4455	4455	0
55	20240426	191500	135978300	4455	4455	4455	4455	0
56	20240426	191400	135978300	4455	4455	4455	4455	0
57	20240426	191300	135978300	4455	4455	4455	4455	0
58	20240426	191200	135978300	4455	4455	4455	4455	0
59	20240426	191100	135978300	4455	4455	4455	4455	0
60	20240426	191000	135978300	4455	4455	4455	4455	0
61	20240426	190900	135978300	4455	4455	4455	4455	0
62	20240426	190800	135978300	4455	4455	4455	4455	1755
63	20240426	190700	135978300	4455	4455	4455	4455	0
64	20240426	190600	135978300	4455	4455	4455	4455	0
65	20240426	190500	135978300	4455	4455	4455	4455	0
66	20240426	190400	135978300	4455	4455	4455	4455	0
67	20240426	190300	135978300	4455	4455	4455	4455	0
68	20240426	190200	135978300	4455	4455	4455	4455	0
69	20240426	190100	135978300	4455	4455	4455	4455	0
70	20240426	190000	135978300	4455	4455	4455	4455	0
71	20240426	185900	135978300	4455	4455	4455	4455	0
72	20240426	185800	135978300	4455	4455	4455	4455	0
73	20240426	185700	135978300	4455	4455	4455	4455	0
74	20240426	185600	135978300	4455	4455	4455	4455	0
75	20240426	185500	135978300	4455	4455	4455	4455	0
76	20240426	185400	135978300	4455	4455	4455	4455	0
77	20240426	185300	135978300	4455	4455	4455	4455	0
78	20240426	185200	135978300	4455	4455	4455	4455	0
79	20240426	185100	135978300	4455	4455	4455	4455	0
80	20240426	185000	135978300	4455	4455	4455	4455	0
81	20240426	184900	135978300	4455	4455	4455	4455	0
82	20240426	184800	135978300	4455	4455	4455	4455	0
83	20240426	184700	135978300	4455	4455	4455	4455	0
84	20240426	184600	135978300	4455	4455	4455	4455	0
85	20240426	184500	135978300	4455	4455	4455	4455	0
86	20240426	184400	135978300	4455	4455	4455	4455	0
87	20240426	184300	135978300	4455	4455	4455	4455	0
88	20240426	184200	135978300	4455	4455	4455	4455	0
89	20240426	184100	135978300	4455	4455	4455	4455	0
90	20240426	184000	135978300	4455	4455	4455	4455	0
91	20240426	183900	135978300	4455	4455	4455	4455	0
92	20240426	183800	135978300	4455	4455	4455	4455	1755
93	20240426	183700	135978300	4455	4455	4455	4455	0
94	20240426	183600	135978300	4455	4455	4455	4455	0
95	20240426	183500	135978300	4455	4455	4455	4455	0
96	20240426	183400	135978300	4455	4455	4455	4455	0
97	20240426	183300	135978300	4455	4455	4455	4455	0
98	20240426	183200	135978300	4455	4455	4455	4455	0
99	20240426	183100	135978300	4455	4455	4455	4455	0
100	20240426	183000	135978300	4455	4455	4455	4455	0
101	20240426	182900	135978300	4455	4455	4455	4455	0
102	20240426	182800	135978300	4455	4455	4455	4455	0
103	20240426	182700	135978300	4455	4455	4455	4455	0
104	20240426	182600	135978300	4455	4455	4455	4455	0
105	20240426	182500	135978300	4455	4455	4455	4455	0
106	20240426	182400	135978300	4455	4455	4455	4455	0
107	20240426	182300	135978300	4455	4455	4455	4455	0
108	20240426	182200	135978300	4455	4455	4455	4455	0
109	20240426	182100	135978300	4455	4455	4455	4455	0
110	20240426	182000	135978300	4455	4455	4455	4455	0
111	20240426	181900	135978300	4455	4455	4455	4455	0
112	20240426	181800	135978300	4455	4455	4455	4455	0
113	20240426	181700	135978300	4455	4455	4455	4455	0
114	20240426	181600	135978300	4455	4455	4455	4455	0
115	20240426	181500	135978300	4455	4455	4455	4455	0
116	20240426	181400	135978300	4455	4455	4455	4455	0
117	20240426	181300	135978300	4455	4455	4455	4455	0
118	20240426	181200	135978300	4455	4455	4455	4455	0
119	20240426	181100	135978300	4455	4455	4455	4455	0
120	20240426	181000	135978300	4455	4455	4455	4455	0
121	20240426	180900	135978300	4455	4455	4455	4455	0
122	20240426	180800	135978300	4455	4455	4455	4455	1755
123	20240426	180700	135978300	4455	4455	4455	4455	0
124	20240426	180600	135978300	4455	4455	4455	4455	0
125	20240426	180500	135978300	4455	4455	4455	4455	0
126	20240426	180400	135978300	4455	4455	4455	4455	0
127	20240426	180300	135978300	4455	4455	4455	4455	0
128	20240426	180200	135978300	4455	4455	4455	4455	0
129	20240426	180100	135978300	4455	4455	4455	4455	0
130	20240426	180000	135978300	4455	4455	4455	4455	0
131	20240426	175900	135978300	4455	4455	4455	4455	0
132	20240426	175800	135978300	4455	4455	4455	4455	0
133	20240426	175700	135978300	4455	4455	4455	4455	0
134	20240426	175600	135978300	4455	4455	4455	4455	0
135	20240426	175500	135978300	4455	4455	4455	4455	0
136	20240426	175400	135978300	4455	4455	4455	4455	0
137	20240426	175300	135978300	4455	4455	4455	4455	0
138	20240426	175200	135978300	4455	4455	4455	4455	0
139	20240426	175100	135978300	4455	4455	4455	4455	0
140	20240426	175000	135978300	4455	4455	4455	4455	0
141	20240426	174900	135978300	4455	4455	4455	4455	0
142	20240426	174800	135978300	4455	4455	4455	4455	0
143	20240426	174700	135978300	4455	4455	4455	4455	0
144	20240426	174600	135978300	4455	4455	4455	4455	0
145	20240426	174500	135978300	4455	4455	4455	4455	0
146	20240426	174400	135978300	4455	4455	4455	4455	0
147	20240426	174300	135978300	4455	4455	4455	4455	0
148	20240426	174200	135978300	4455	4455	4455	4455	0
149	20240426	174100	135978300	4455	4455	4455	4455	0
150	20240426	174000	135978300	4455	4455	4455	4455	0
151	20240426	173900	135978300	4455	4455	4455	4455	0
152	20240426	173800	135978300	4455	4455	4455	4455	1755
153	20240426	173700	135978300	4455	4455	4455	4455	0
154	20240426	173600	135978300	4455	4455	4455	4455	0
155	20240426	173500	135978300	4455	4455	4455	4455	0
156	20240426	173400	135978300	4455	4455	4455	4455	0
157	20240426	173300	135978300	4455	4455	4455	4455	0
158	20240426	173200	135978300	4455	4455	4455	4455	0
159	20240426	173100	135978300	4455	4455	4455	4455	0
160	20240426	173000	135978300	4455	4455	4455	4455	0
161	20240426	172900	135978300	4455	4455	4455	4455	0
162	20240426	172800	135978300	4455	4455	4455	4455	0
163	20240426	172700	135978300	4455	4455	4455	4455	0
164	20240426	172600	135978300	4455	4455	4455	4455	0
165	20240426	172500	135978300	4455	4455	4455	4455	0
166	20240426	172400	135978300	4455	4455	4455	4455	0
167	20240426	172300	135978300	4455	4455	4455	4455	0
168	20240426	172200	135978300	4455	4455	4455	4455	0
169	20240426	172100	135978300	4455	4455	4455	4455	0
170	20240426	172000	135978300	4455	4455	4455	4455	0
171	20240426	171900	135978300	4455	4455	4455	4455	0
172	20240426	171800	135978300	4455	4455	4455	4455	0
173	20240426	171700	135978300	4455	4455	4455	4455	0
174	20240426	171600	135978300	4455	4455	4455	4455	0
175	20240426	171500	135978300	4455	4455	4455	4455	0
176	20240426	171400	135978300	4455	4455	4455	4455	0
177	20240426	171300	135978300	4455	4455	4455	4455	0
178	20240426	171200	135978300	4455	4455	4455	4455	0
179	20240426	171100	135978300	4455	4455	4455	4455	0
180	20240426	171000	135978300	4455	4455	4455	4455	0
181	20240426	170900	135978300	4455	4455	4455	4455	0
182	20240426	170800	135978300	4455	4455	4455	4455	1755
183	20240426	170700	135978300	4455	4455	4455	4455	0
184	20240426	170600	135978300	4455	4455	4455	4455	0
185	20240426	170500	135978300	4455	4455	4455	4455	0
186	20240426	170400	135978300	4455	4455	4455	4455	0
187	20240426	170300	135978300	4455	4455	4455	4455	0
188	20240426	170200	135978300	4455	4455	4455	4455	0
189	20240426	170100	135978300	4455	4455	4455	4455	0
190	20240426	170000	135978300	4455	4455	4455	4455	0
191	20240426	165900	135978300	4455	4455	4455	4455	0
192	20240426	165800	135978300	4455	4455	4455	4455	0
193	20240426	165700	135978300	4455	4455	4455	4455	0
194	20240426	165600	135978300	4455	4455	4455	4455	0
195	20240426	165500	135978300	4455	4455	4455	4455	0
196	20240426	165400	135978300	4455	4455	4455	4455	0
197	20240426	165300	135978300	4455	4455	4455	4455	0
198	20240426	165200	135978300	4455	4455	4455	4455	0
199	20240426	165100	135978300	4455	4455	4455	4455	0
200	20240426	165000	135978300	4455	4455	4455	4455	0
201	20240426	164900	135978300	4455	4455	4455	4455	0
202	20240426	164800	135978300	4455	4455	4455	4455	0
203	20240426	164700	135978300	4455	4455	4455	4455	0
204	20240426	164600	135978300	4455	4455	4455	4455	0
205	20240426	164500	135978300	4455	4455	4455	4455	0
206	20240426	164400	135978300	4455	4455	4455	4455	0
207	20240426	164300	135978300	4455	4455	4455	4455	0
208	20240426	164200	135978300	4455	4455	4455	4455	0
209	20240426	164100	135978300	4455	4455	4455	4455	0
210	20240426	164000	135978300	4455	4455	4455	4455	0
211	20240426	163900	135978300	4455	4455	4455	4455	0
212	20240426	163800	135978300	4455	4455	4455	4455	1755
213	20240426	163700	135978300	4455	4455	4455	4455	0
214	20240426	163600	135978300	4455	4455	4455	4455	0
215	20240426	163500	135978300	4455	4455	4455	4455	0
216	20240426	163400	135978300	4455	4455	4455	4455	0
217	20240426	163300	135978300	4455	4455	4455	4455	0
218	20240426	163200	135978300	4455	4455	4455	4455	0
219	20240426	163100	135978300	4455	4455	4455	4455	0
220	20240426	163000	135978300	4455	4455	4455	4455	0
221	20240426	162900	135978300	4455	4455	4455	4455	0
222	20240426	162800	135978300	4455	4455	4455	4455	0
223	20240426	162700	135978300	4455	4455	4455	4455	0
224	20240426	162600	135978300	4455	4455	4455	4455	0
225	20240426	162500	135978300	4455	4455	4455	4455	0
226	20240426	162400	135978300	4455	4455	4455	4455	0
227	20240426	162300	135978300	4455	4455	4455	4455	0
228	20240426	162200	135978300	4455	4455	4455	4455	0
229	20240426	162100	135978300	4455	4455	4455	4455	0
230	20240426	162000	135978300	4455	4455	4455	4455	0
231	20240426	161900	135978300	4455	4455	4455	4455	0
232	20240426	161800	135978300	4455	4455	4455	4455	0
233	20240426	161700	135978300	4455	4455	4455	4455	0
234	20240426	161600	135978300	4455	4455	4455	4455	0
235	20240426	161500	135978300	4455	4455	4455	4455	0
236	20240426	161400	135978300	4455	4455	4455	4455	0
237	20240426	161300	135978300	4455	4455	4455	4455	0
238	20240426	161200	135978300	4455	4455	4455	4455	0
239	20240426	161100	135978300	4455	4455	4455	4455	0
240	20240426	161000	135978300	4455	4455	4455	4455	0
241	20240426	160900	135978300	4455	4455	4455	4455	0
242	20240426	160800	135978300	4455	4455	4455	4455	1755
243	20240426	160700	135978300	4455	4455	4455	4455	0
244	20240426	160600	135978300	4455	4455	4455	4455	0
245	20240426	160500	135978300	4455	4455	4455	4455	0
246	20240426	160400	135978300	4455	4455	4455	4455	0
247	20240426	160300	135978300	4455	4455	4455	4455	0
248	20240426	160200	135978300	4455	4455	4455	4455	0
249	20240426	160100	135978300	4455	4455	4455	4455	0
250	20240426	160000	135978300	4455	4455	4455	4455	0
251	20240426	155900	135978300	4455	4455	4455	4455	0
252	20240426	155800	135978300	4455	4455	4455	4455	0
253	20240426	155700	135978300	4455	4455	4455	4455	0
254	20240426	155600	135978300	4455	4455	4455	4455	0
255	20240426	155500	135978300	4455	4455	4455	4455	0
256	20240426	155400	135978300	4455	4455	4455	4455	0
257	20240426	155300	135978300	4455	4455	4455	4455	0
258	20240426	155200	135978300	4455	4455	4455	4455	0
259	20240426	155100	135978300	4455	4455	4455	4455	0
260	20240426	155000	135978300	4455	4455	4455	4455	0
261	20240426	154900	135978300	4455	4455	4455	4455	0
262	20240426	154800	135978300	4455	4455	4455	4455	0
263	20240426	154700	135978300	4455	4455	4455	4455	0
264	20240426	154600	135978300	4455	4455	4455	4455	0
265	20240426	154500	135978300	4455	4455	4455	4455	0
266	20240426	154400	135978300	4455	4455	4455	4455	0
267	20240426	154300	135978300	4455	4455	4455	4455	0
268	20240426	154200	135978300	4455	4455	4455	4455	0
269	20240426	154100	135978300	4455	4455	4455	4455	0
270	20240426	154000	135978300	4455	4455	4455	4455	0
271	20240426	153900	135978300	4455	4455	4455	4455	0
272	20240426	153800	135978300	4455	4455	4455	4455	1755
273	20240426	153700	135978300	4455	4455	4455	4455	0
274	20240426	153600	135978300	4455	4455	4455	4455	0
275	20240426	153500	135978300	4455	4455	4455	4455	0
276	20240426	153400	135978300	4455	4455	4455	4455	0
277	20240426	153300	135978300	4455	4455	4455	4455	0
278	20240426	153200	135978300	4455	4455	4455	4455	0
279	20240426	153100	135978300	4455	4455	4455	4455	0
280	20240426	153000	135978300	4455	4455	4455	4455	1755
281	20240426	152900	128159775	4430	4430	4430	4430	0
282	20240426	152800	128159775	4430	4430	4430	4430	0
283	20240426	152700	128159775	4430	4430	4430	4430	0
284	20240426	152600	128159775	4430	4430	4430	4430	0
285	20240426	152500	128159775	4430	4430	4430	4430	0
286	20240426	152400	128159775	4430	4430	4430	4430	0
287	20240426	152300	128159775	4430	4430	4430	4430	0
288	20240426	152200	128159775	4430	4430	4430	4430	0
289	20240426	152100	128159775	4430	4430	4430	4430	0
290	20240426	152000	128159775	4430	4430	4430	4430	0
291	20240426	151900	128159775	4430	4430	4430	4430	0
292	20240426	151800	128159775	4430	4430	4430	4430	0
293	20240426	151700	128159775	4430	4430	4430	4430	0
294	20240426	151600	128159775	4430	4430	4430	4430	0
295	20240426	151500	128159775	4430	4430	4430	4430	0
296	20240426	151400	128159775	4430	4430	4430	4430	0
297	20240426	151300	128159775	4430	4430	4430	4430	0
298	20240426	151200	128159775	4430	4405	4430	4405	589
299	20240426	151100	125565205	4425	4425	4425	4425	0
300	20240426	151000	125565205	4425	4425	4425	4425	0
301	20240426	150900	125565205	4425	4425	4425	4425	1
302	20240426	150800	125560780	4405	4415	4415	4405	200
303	20240426	150700	124679620	4425	4425	4425	4425	6
304	20240426	150600	124653070	4430	4430	4430	4430	0
305	20240426	150500	124653070	4430	4430	4430	4430	0
306	20240426	150400	124653070	4430	4430	4430	4430	0
307	20240426	150300	124653070	4430	4430	4430	4430	0
308	20240426	150200	124653070	4430	4430	4430	4430	0
309	20240426	150100	124653070	4430	4430	4430	4430	0
310	20240426	150000	124653070	4430	4430	4430	4430	4
311	20240426	145900	124635350	4430	4430	4430	4430	0
312	20240426	145800	124635350	4430	4430	4430	4430	0
313	20240426	145700	124635350	4430	4430	4430	4430	0
314	20240426	145600	124635350	4430	4430	4430	4430	0
315	20240426	145500	124635350	4430	4430	4430	4430	0
316	20240426	145400	124635350	4430	4430	4430	4430	0
317	20240426	145300	124635350	4430	4430	4430	4430	0
318	20240426	145200	124635350	4430	4430	4430	4430	0
319	20240426	145100	124635350	4430	4430	4430	4430	0
320	20240426	145000	124635350	4430	4430	4430	4430	0
321	20240426	144900	124635350	4430	4430	4430	4430	0
322	20240426	144800	124635350	4430	4430	4430	4430	0
323	20240426	144700	124635350	4430	4430	4430	4430	0
324	20240426	144600	124635350	4430	4430	4430	4430	0
325	20240426	144500	124635350	4430	4430	4430	4430	0
326	20240426	144400	124635350	4430	4410	4430	4410	3
327	20240426	144300	124622100	4410	4410	4410	4410	1
328	20240426	144200	124617690	4435	4435	4435	4435	0
329	20240426	144100	124617690	4435	4435	4435	4435	0
330	20240426	144000	124617690	4435	4435	4435	4435	0
331	20240426	143900	124617690	4435	4435	4435	4435	0
332	20240426	143800	124617690	4435	4435	4435	4435	0
333	20240426	143700	124617690	4435	4435	4435	4435	0
334	20240426	143600	124617690	4435	4435	4435	4435	100
335	20240426	143500	124174190	4440	4440	4440	4440	0
336	20240426	143400	124174190	4440	4440	4440	4440	0
337	20240426	143300	124174190	4440	4440	4440	4440	0
338	20240426	143200	124174190	4440	4440	4440	4440	0
339	20240426	143100	124174190	4440	4440	4440	4440	225
340	20240426	143000	123175190	4440	4440	4440	4440	0
341	20240426	142900	123175190	4440	4440	4440	4440	0
342	20240426	142800	123175190	4440	4435	4440	4435	1000
343	20240426	142700	118736795	4435	4435	4435	4435	20
344	20240426	142600	118648095	4435	4435	4435	4435	0
345	20240426	142500	118648095	4435	4430	4435	4410	8
346	20240426	142400	118612720	4435	4435	4435	4435	1
347	20240426	142300	118608285	4440	4440	4440	4440	0
348	20240426	142200	118608285	4440	4440	4440	4440	2
349	20240426	142100	118599405	4440	4440	4440	4440	1
350	20240426	142000	118594965	4450	4450	4450	4450	0
351	20240426	141900	118594965	4450	4450	4450	4450	0
352	20240426	141800	118594965	4450	4450	4450	4450	0
353	20240426	141700	118594965	4450	4450	4450	4445	3
354	20240426	141600	118581620	4450	4450	4450	4450	0
355	20240426	141500	118581620	4450	4450	4450	4450	1
356	20240426	141400	118577170	4455	4450	4455	4450	618
357	20240426	141300	115827065	4455	4450	4455	4450	385
358	20240426	141200	114113805	4450	4450	4455	4450	1284
359	20240426	141100	108399995	4450	4440	4450	4440	1221
360	20240426	141000	102967980	4440	4435	4440	4435	500
361	20240426	140900	100749580	4435	4420	4435	4420	1859
362	20240426	140800	92526935	4420	4420	4420	4420	0
363	20240426	140700	92526935	4420	4420	4420	4420	0
364	20240426	140600	92526935	4420	4420	4420	4420	3
365	20240426	140500	92513675	4420	4420	4420	4420	0
366	20240426	140400	92513675	4420	4420	4420	4420	0
367	20240426	140300	92513675	4420	4420	4420	4420	1
368	20240426	140200	92509255	4410	4410	4410	4410	0
369	20240426	140100	92509255	4410	4410	4410	4410	124
370	20240426	140000	91962415	4420	4410	4420	4410	7
371	20240426	135900	91931525	4420	4420	4420	4420	0
372	20240426	135800	91931525	4420	4410	4420	4410	24
373	20240426	135700	91825615	4410	4410	4410	4410	0
374	20240426	135600	91825615	4410	4410	4410	4410	0
375	20240426	135500	91825615	4410	4410	4410	4410	0
376	20240426	135400	91825615	4410	4410	4410	4410	0
377	20240426	135300	91825615	4410	4405	4410	4405	1057
378	20240426	135200	87164955	4405	4395	4405	4395	2001
379	20240426	135100	78354595	4390	4390	4390	4390	0
380	20240426	135000	78354595	4390	4390	4390	4390	0
381	20240426	134900	78354595	4390	4370	4390	4370	1048
382	20240426	134800	73771560	4365	4365	4365	4365	120
383	20240426	134700	73247760	4375	4365	4375	4365	301
384	20240426	134600	71933885	4375	4375	4375	4375	0
385	20240426	134500	71933885	4375	4375	4375	4375	1
386	20240426	134400	71929510	4365	4375	4375	4365	55
387	20240426	134300	71689140	4380	4380	4380	4380	250
388	20240426	134200	70594140	4400	4400	4400	4400	0
389	20240426	134100	70594140	4400	4400	4400	4400	0
390	20240426	134000	70594140	4400	4400	4400	4400	0
391	20240426	133900	70594140	4400	4400	4400	4400	1
392	20240426	133800	70589740	4375	4405	4405	4375	425
393	20240426	133700	68730330	4380	4405	4405	4380	362
394	20240426	133600	67144745	4385	4385	4385	4385	1747
395	20240426	133500	59484150	4410	4410	4410	4410	0
396	20240426	133400	59484150	4410	4410	4410	4410	0
397	20240426	133300	59484150	4410	4410	4410	4410	0
398	20240426	133200	59484150	4410	4410	4410	4410	0
399	20240426	133100	59484150	4410	4410	4410	4410	0
400	20240426	133000	59484150	4410	4410	4410	4410	0
401	20240426	132900	59484150	4410	4410	4410	4410	0
402	20240426	132800	59484150	4410	4410	4410	4410	3
403	20240426	132700	59470920	4410	4410	4410	4410	0
404	20240426	132600	59470920	4410	4410	4410	4410	0
405	20240426	132500	59470920	4410	4410	4410	4410	0
406	20240426	132400	59470920	4410	4410	4410	4410	0
407	20240426	132300	59470920	4410	4410	4410	4410	1
408	20240426	132200	59466510	4385	4385	4385	4385	111
409	20240426	132100	58979775	4410	4410	4410	4410	0
410	20240426	132000	58979775	4410	4410	4410	4410	0
411	20240426	131900	58979775	4410	4410	4410	4410	0
412	20240426	131800	58979775	4410	4410	4410	4410	0
413	20240426	131700	58979775	4410	4410	4410	4410	0
414	20240426	131600	58979775	4410	4410	4410	4410	0
415	20240426	131500	58979775	4410	4410	4410	4410	0
416	20240426	131400	58979775	4410	4410	4410	4410	0
417	20240426	131300	58979775	4410	4410	4410	4410	0
418	20240426	131200	58979775	4410	4410	4410	4410	0
419	20240426	131100	58979775	4410	4410	4410	4410	0
420	20240426	131000	58979775	4410	4410	4410	4410	0
421	20240426	130900	58979775	4410	4410	4410	4410	0
422	20240426	130800	58979775	4410	4410	4410	4410	0
423	20240426	130700	58979775	4410	4410	4410	4410	0
424	20240426	130600	58979775	4410	4410	4410	4410	1
425	20240426	130500	58975365	4405	4405	4405	4405	0
426	20240426	130400	58975365	4405	4405	4405	4405	1
427	20240426	130300	58970960	4410	4410	4410	4410	0
428	20240426	130200	58970960	4410	4410	4410	4410	0
429	20240426	130100	58970960	4410	4410	4410	4410	0
430	20240426	130000	58970960	4410	4410	4410	4410	0
431	20240426	125900	58970960	4410	4410	4410	4410	0
432	20240426	125800	58970960	4410	4410	4410	4410	0
433	20240426	125700	58970960	4410	4410	4410	4410	0
434	20240426	125600	58970960	4410	4410	4410	4410	0
435	20240426	125500	58970960	4410	4410	4410	4410	0
436	20240426	125400	58970960	4410	4410	4410	4410	0
437	20240426	125300	58970960	4410	4400	4410	4385	1005
438	20240426	125200	54560950	4410	4410	4410	4410	0
439	20240426	125100	54560950	4410	4410	4410	4410	0
440	20240426	125000	54560950	4410	4410	4410	4410	1
441	20240426	124900	54556540	4400	4400	4400	4400	50
442	20240426	124800	54336540	4410	4410	4410	4410	0
443	20240426	124700	54336540	4410	4410	4410	4410	0
444	20240426	124600	54336540	4410	4410	4410	4410	4
445	20240426	124500	54318900	4410	4410	4410	4410	0
446	20240426	124400	54318900	4410	4410	4410	4410	0
447	20240426	124300	54318900	4410	4410	4410	4410	0
448	20240426	124200	54318900	4410	4395	4410	4395	3
449	20240426	124100	54305700	4395	4395	4395	4395	0
450	20240426	124000	54305700	4395	4395	4395	4395	5
451	20240426	123900	54283725	4410	4410	4410	4410	0
452	20240426	123800	54283725	4410	4410	4410	4410	0
453	20240426	123700	54283725	4410	4410	4410	4410	0
454	20240426	123600	54283725	4410	4410	4410	4410	1
455	20240426	123500	54279315	4405	4405	4405	4405	91
456	20240426	123400	53878460	4405	4405	4405	4405	0
457	20240426	123300	53878460	4405	4405	4405	4405	0
458	20240426	123200	53878460	4405	4405	4405	4405	1
459	20240426	123100	53874055	4405	4405	4405	4405	4
460	20240426	123000	53856435	4405	4405	4405	4405	0
461	20240426	122900	53856435	4405	4405	4405	4405	0
462	20240426	122800	53856435	4405	4405	4405	4405	0
463	20240426	122700	53856435	4405	4405	4405	4405	0
464	20240426	122600	53856435	4405	4405	4405	4405	1
465	20240426	122500	53852030	4390	4390	4390	4390	6
466	20240426	122400	53825690	4390	4395	4395	4390	67
467	20240426	122300	53531520	4405	4405	4405	4405	0
468	20240426	122200	53531520	4405	4405	4405	4405	0
469	20240426	122100	53531520	4405	4405	4405	4405	0
470	20240426	122000	53531520	4405	4405	4405	4405	0
471	20240426	121900	53531520	4405	4405	4405	4405	0
472	20240426	121800	53531520	4405	4405	4405	4405	0
473	20240426	121700	53531520	4405	4395	4405	4395	4
474	20240426	121600	53513930	4395	4395	4395	4395	70
475	20240426	121500	53206280	4405	4405	4405	4405	0
476	20240426	121400	53206280	4405	4405	4405	4405	0
477	20240426	121300	53206280	4405	4405	4405	4405	0
478	20240426	121200	53206280	4405	4405	4405	4405	1
479	20240426	121100	53201875	4390	4390	4390	4390	20
480	20240426	121000	53114075	4390	4390	4390	4390	16
481	20240426	120900	53043835	4390	4390	4390	4390	30
482	20240426	120800	52912135	4390	4390	4390	4390	50
483	20240426	120700	52692635	4395	4390	4395	4390	170
484	20240426	120600	51946135	4395	4395	4395	4395	144
485	20240426	120500	51313255	4405	4405	4405	4405	0
486	20240426	120400	51313255	4405	4405	4405	4405	0
487	20240426	120300	51313255	4405	4395	4405	4395	3
488	20240426	120200	51300060	4400	4400	4400	4400	20
489	20240426	120100	51212060	4405	4405	4405	4405	0
490	20240426	120000	51212060	4405	4405	4405	4405	0
491	20240426	115900	51212060	4405	4405	4405	4405	0
492	20240426	115800	51212060	4405	4405	4405	4405	0
493	20240426	115700	51212060	4405	4405	4405	4405	5
494	20240426	115600	51190035	4405	4405	4405	4405	0
495	20240426	115500	51190035	4405	4405	4405	4405	0
496	20240426	115400	51190035	4405	4405	4405	4405	0
497	20240426	115300	51190035	4405	4405	4405	4405	0
498	20240426	115200	51190035	4405	4405	4405	4405	4
499	20240426	115100	51172415	4405	4405	4405	4405	0
500	20240426	115000	51172415	4405	4405	4405	4405	0
501	20240426	114900	51172415	4405	4405	4405	4405	0
502	20240426	114800	51172415	4405	4405	4405	4405	0
503	20240426	114700	51172415	4405	4405	4405	4405	0
504	20240426	114600	51172415	4405	4395	4405	4395	6
505	20240426	114500	51146030	4405	4405	4405	4405	0
506	20240426	114400	51146030	4405	4405	4405	4405	0
507	20240426	114300	51146030	4405	4405	4405	4405	0
508	20240426	114200	51146030	4405	4405	4405	4405	0
509	20240426	114100	51146030	4405	4405	4405	4405	0
510	20240426	114000	51146030	4405	4405	4405	4405	1
511	20240426	113900	51141625	4395	4400	4400	4395	331
512	20240426	113800	49686745	4405	4405	4405	4405	0
513	20240426	113700	49686745	4405	4405	4405	4405	0
514	20240426	113600	49686745	4405	4405	4405	4405	0
515	20240426	113500	49686745	4405	4405	4405	4405	0
516	20240426	113400	49686745	4405	4405	4405	4405	0
517	20240426	113300	49686745	4405	4405	4405	4405	0
518	20240426	113200	49686745	4405	4405	4405	4405	0
519	20240426	113100	49686745	4405	4405	4405	4405	0
520	20240426	113000	49686745	4405	4405	4405	4405	0
521	20240426	112900	49686745	4405	4405	4405	4405	0
522	20240426	112800	49686745	4405	4405	4405	4405	0
523	20240426	112700	49686745	4405	4405	4405	4405	0
524	20240426	112600	49686745	4405	4405	4405	4405	0
525	20240426	112500	49686745	4405	4405	4405	4405	0
526	20240426	112400	49686745	4405	4405	4405	4405	0
527	20240426	112300	49686745	4405	4405	4405	4405	0
528	20240426	112200	49686745	4405	4405	4405	4405	0
529	20240426	112100	49686745	4405	4405	4405	4405	0
530	20240426	112000	49686745	4405	4405	4405	4405	0
531	20240426	111900	49686745	4405	4410	4410	4405	2
532	20240426	111800	49677930	4405	4405	4405	4405	0
533	20240426	111700	49677930	4405	4405	4405	4405	0
534	20240426	111600	49677930	4405	4405	4405	4405	1
535	20240426	111500	49673525	4405	4405	4405	4405	0
536	20240426	111400	49673525	4405	4405	4405	4405	0
537	20240426	111300	49673525	4405	4400	4405	4400	102
538	20240426	111200	49224230	4400	4400	4400	4400	0
539	20240426	111100	49224230	4400	4400	4400	4400	1
540	20240426	111000	49219830	4395	4395	4395	4395	0
541	20240426	110900	49219830	4395	4395	4395	4395	0
542	20240426	110800	49219830	4395	4395	4395	4395	0
543	20240426	110700	49219830	4395	4395	4395	4395	0
544	20240426	110600	49219830	4395	4395	4395	4395	0
545	20240426	110500	49219830	4395	4395	4395	4395	3
546	20240426	110400	49206645	4395	4390	4395	4390	9
547	20240426	110300	49167120	4400	4400	4400	4400	0
548	20240426	110200	49167120	4400	4400	4400	4400	0
549	20240426	110100	49167120	4400	4400	4400	4400	0
550	20240426	110000	49167120	4400	4400	4400	4400	0
551	20240426	105900	49167120	4400	4400	4400	4400	0
552	20240426	105800	49167120	4400	4400	4400	4400	0
553	20240426	105700	49167120	4400	4400	4400	4400	102
554	20240426	105600	48718320	4400	4400	4400	4400	0
555	20240426	105500	48718320	4400	4400	4400	4400	1
556	20240426	105400	48713920	4395	4405	4405	4395	101
557	20240426	105300	48270015	4400	4400	4400	4400	67
558	20240426	105200	47975215	4400	4400	4400	4400	0
559	20240426	105100	47975215	4400	4400	4400	4400	0
560	20240426	105000	47975215	4400	4400	4400	4400	55
561	20240426	104900	47733215	4405	4405	4405	4405	0
562	20240426	104800	47733215	4405	4405	4405	4405	0
563	20240426	104700	47733215	4405	4405	4405	4405	1
564	20240426	104600	47728810	4405	4395	4405	4395	295
565	20240426	104500	46432275	4410	4410	4410	4410	0
566	20240426	104400	46432275	4410	4410	4410	4410	0
567	20240426	104300	46432275	4410	4410	4410	4410	0
568	20240426	104200	46432275	4410	4410	4410	4410	0
569	20240426	104100	46432275	4410	4410	4410	4410	0
570	20240426	104000	46432275	4410	4410	4410	4410	0
571	20240426	103900	46432275	4410	4410	4410	4410	1
572	20240426	103800	46427865	4410	4405	4410	4405	3
573	20240426	103700	46414645	4410	4410	4410	4410	0
574	20240426	103600	46414645	4410	4410	4410	4410	0
575	20240426	103500	46414645	4410	4410	4410	4410	0
576	20240426	103400	46414645	4410	4410	4410	4410	1
577	20240426	103300	46410235	4400	4400	4400	4400	162
578	20240426	103200	45697435	4400	4400	4400	4400	1
579	20240426	103100	45693035	4395	4395	4395	4395	0
580	20240426	103000	45693035	4395	4395	4395	4395	0
581	20240426	102900	45693035	4395	4395	4395	4395	0
582	20240426	102800	45693035	4395	4380	4395	4380	2
583	20240426	102700	45684260	4380	4380	4380	4380	300
584	20240426	102600	44370260	4385	4385	4385	4385	0
585	20240426	102500	44370260	4385	4385	4385	4385	0
586	20240426	102400	44370260	4385	4385	4385	4385	0
587	20240426	102300	44370260	4385	4385	4385	4385	100
588	20240426	102200	43931760	4390	4390	4390	4390	0
589	20240426	102100	43931760	4390	4390	4390	4390	1
590	20240426	102000	43927370	4390	4390	4390	4390	0
591	20240426	101900	43927370	4390	4385	4390	4385	18
592	20240426	101800	43848430	4390	4385	4390	4385	181
593	20240426	101700	43054740	4390	4390	4390	4390	0
594	20240426	101600	43054740	4390	4390	4390	4390	5
595	20240426	101500	43032790	4395	4395	4395	4395	0
596	20240426	101400	43032790	4395	4395	4395	4395	1
597	20240426	101300	43028395	4380	4390	4390	4380	841
598	20240426	101200	39344765	4395	4395	4395	4395	0
599	20240426	101100	39344765	4395	4380	4395	4380	377
600	20240426	101000	37693490	4380	4380	4380	4380	566
601	20240426	100900	35214410	4380	4385	4385	4380	1175
602	20240426	100800	30062050	4385	4395	4395	4385	301
603	20240426	100700	28742155	4385	4385	4385	4385	220
604	20240426	100600	27777455	4385	4385	4385	4385	2
605	20240426	100500	27768685	4385	4385	4385	4385	334
606	20240426	100400	26304095	4395	4395	4395	4395	0
607	20240426	100300	26304095	4395	4395	4395	4395	0
608	20240426	100200	26304095	4395	4395	4395	4395	1
609	20240426	100100	26299700	4390	4390	4395	4390	256
610	20240426	100000	25175855	4395	4400	4400	4395	1868
611	20240426	095900	16965975	4400	4400	4400	4400	0
612	20240426	095800	16965975	4400	4400	4400	4400	0
613	20240426	095700	16965975	4400	4400	4400	4400	0
614	20240426	095600	16965975	4400	4400	4400	4400	0
615	20240426	095500	16965975	4400	4400	4400	4400	0
616	20240426	095400	16965975	4400	4400	4400	4400	0
617	20240426	095300	16965975	4400	4400	4400	4400	0
618	20240426	095200	16965975	4400	4400	4400	4400	1
619	20240426	095100	16961575	4400	4400	4400	4400	1
620	20240426	095000	16957175	4405	4395	4405	4395	346
621	20240426	094900	15436495	4395	4400	4400	4395	2270
622	20240426	094800	5452870	4405	4405	4405	4405	0
623	20240426	094700	5452870	4405	4410	4410	4400	82
624	20240426	094600	5091955	4410	4410	4410	4410	0
625	20240426	094500	5091955	4410	4405	4410	4400	43
626	20240426	094400	4902680	4410	4410	4410	4410	0
627	20240426	094300	4902680	4410	4410	4410	4410	0
628	20240426	094200	4902680	4410	4410	4410	4410	0
629	20240426	094100	4902680	4410	4410	4410	4410	1
630	20240426	094000	4898270	4405	4405	4405	4405	0
631	20240426	093900	4898270	4405	4400	4405	4400	2
632	20240426	093800	4889465	4400	4410	4410	4400	7
633	20240426	093700	4858615	4410	4410	4410	4410	0
634	20240426	093600	4858615	4410	4410	4410	4410	11
635	20240426	093500	4810105	4410	4410	4410	4410	0
636	20240426	093400	4810105	4410	4410	4410	4410	0
637	20240426	093300	4810105	4410	4410	4410	4410	100
638	20240426	093200	4369105	4410	4410	4410	4410	0
639	20240426	093100	4369105	4410	4410	4410	4410	0
640	20240426	093000	4369105	4410	4410	4410	4410	0
641	20240426	092900	4369105	4410	4410	4410	4410	0
642	20240426	092800	4369105	4410	4410	4410	4410	0
643	20240426	092700	4369105	4410	4410	4410	4410	18
644	20240426	092600	4289725	4400	4400	4400	4400	6
645	20240426	092500	4263325	4400	4405	4410	4400	379
646	20240426	092400	2594730	4410	4410	4410	4410	85
647	20240426	092300	2219880	4435	4435	4435	4435	0
648	20240426	092200	2219880	4435	4435	4435	4435	0
649	20240426	092100	2219880	4435	4435	4435	4435	0
650	20240426	092000	2219880	4435	4435	4435	4435	0
651	20240426	091900	2219880	4435	4435	4435	4435	0
652	20240426	091800	2219880	4435	4435	4435	4435	0
653	20240426	091700	2219880	4435	4435	4435	4435	0
654	20240426	091600	2219880	4435	4435	4435	4435	0
655	20240426	091500	2219880	4435	4410	4435	4410	24
656	20240426	091400	2114015	4410	4410	4410	4410	1
657	20240426	091300	2109605	4410	4410	4410	4410	0
658	20240426	091200	2109605	4410	4410	4410	4410	0
659	20240426	091100	2109605	4410	4410	4410	4410	23
660	20240426	091000	2008175	4440	4420	4440	4410	10
661	20240426	090900	1963915	4455	4455	4455	4455	0
662	20240426	090800	1963915	4455	4455	4455	4455	0
663	20240426	090700	1963915	4455	4455	4455	4455	0
664	20240426	090600	1963915	4455	4455	4455	4455	0
665	20240426	090500	1963915	4455	4455	4455	4455	0
666	20240426	090400	1963915	4455	4440	4455	4440	20
667	20240426	090300	1875025	4420	4440	4440	4420	54
668	20240426	090200	1636145	4445	4445	4445	4445	0
669	20240426	090100	1636145	4445	4445	4445	4445	0
670	20240426	090000	1636145	4445	4410	4445	4410	371