KissMeData/122350/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	201700	102109766	1855	1855	1855	1855	562
3	20240426	201600	102109766	1855	1855	1855	1855	0
4	20240426	201500	102109766	1855	1855	1855	1855	0
5	20240426	201400	102109766	1855	1855	1855	1855	0
6	20240426	201300	102109766	1855	1855	1855	1855	0
7	20240426	201200	102109766	1855	1855	1855	1855	0
8	20240426	201100	102109766	1855	1855	1855	1855	0
9	20240426	201000	102109766	1855	1855	1855	1855	0
10	20240426	200900	102109766	1855	1855	1855	1855	0
11	20240426	200800	102109766	1855	1855	1855	1855	0
12	20240426	200700	102109766	1855	1855	1855	1855	0
13	20240426	200600	102109766	1855	1855	1855	1855	0
14	20240426	200500	102109766	1855	1855	1855	1855	0
15	20240426	200400	102109766	1855	1855	1855	1855	0
16	20240426	200300	102109766	1855	1855	1855	1855	0
17	20240426	200200	102109766	1855	1855	1855	1855	0
18	20240426	200100	102109766	1855	1855	1855	1855	0
19	20240426	200000	102109766	1855	1855	1855	1855	0
20	20240426	195900	102109766	1855	1855	1855	1855	0
21	20240426	195800	102109766	1855	1855	1855	1855	0
22	20240426	195700	102109766	1855	1855	1855	1855	0
23	20240426	195600	102109766	1855	1855	1855	1855	0
24	20240426	195500	102109766	1855	1855	1855	1855	0
25	20240426	195400	102109766	1855	1855	1855	1855	0
26	20240426	195300	102109766	1855	1855	1855	1855	0
27	20240426	195200	102109766	1855	1855	1855	1855	0
28	20240426	195100	102109766	1855	1855	1855	1855	0
29	20240426	195000	102109766	1855	1855	1855	1855	0
30	20240426	194900	102109766	1855	1855	1855	1855	0
31	20240426	194800	102109766	1855	1855	1855	1855	0
32	20240426	194700	102109766	1855	1855	1855	1855	562
33	20240426	194600	102109766	1855	1855	1855	1855	0
34	20240426	194500	102109766	1855	1855	1855	1855	0
35	20240426	194400	102109766	1855	1855	1855	1855	0
36	20240426	194300	102109766	1855	1855	1855	1855	0
37	20240426	194200	102109766	1855	1855	1855	1855	0
38	20240426	194100	102109766	1855	1855	1855	1855	0
39	20240426	194000	102109766	1855	1855	1855	1855	0
40	20240426	193900	102109766	1855	1855	1855	1855	0
41	20240426	193800	102109766	1855	1855	1855	1855	0
42	20240426	193700	102109766	1855	1855	1855	1855	0
43	20240426	193600	102109766	1855	1855	1855	1855	0
44	20240426	193500	102109766	1855	1855	1855	1855	0
45	20240426	193400	102109766	1855	1855	1855	1855	0
46	20240426	193300	102109766	1855	1855	1855	1855	0
47	20240426	193200	102109766	1855	1855	1855	1855	0
48	20240426	193100	102109766	1855	1855	1855	1855	0
49	20240426	193000	102109766	1855	1855	1855	1855	0
50	20240426	192900	102109766	1855	1855	1855	1855	0
51	20240426	192800	102109766	1855	1855	1855	1855	0
52	20240426	192700	102109766	1855	1855	1855	1855	0
53	20240426	192600	102109766	1855	1855	1855	1855	0
54	20240426	192500	102109766	1855	1855	1855	1855	0
55	20240426	192400	102109766	1855	1855	1855	1855	0
56	20240426	192300	102109766	1855	1855	1855	1855	0
57	20240426	192200	102109766	1855	1855	1855	1855	0
58	20240426	192100	102109766	1855	1855	1855	1855	0
59	20240426	192000	102109766	1855	1855	1855	1855	0
60	20240426	191900	102109766	1855	1855	1855	1855	0
61	20240426	191800	102109766	1855	1855	1855	1855	0
62	20240426	191700	102109766	1855	1855	1855	1855	562
63	20240426	191600	102109766	1855	1855	1855	1855	0
64	20240426	191500	102109766	1855	1855	1855	1855	0
65	20240426	191400	102109766	1855	1855	1855	1855	0
66	20240426	191300	102109766	1855	1855	1855	1855	0
67	20240426	191200	102109766	1855	1855	1855	1855	0
68	20240426	191100	102109766	1855	1855	1855	1855	0
69	20240426	191000	102109766	1855	1855	1855	1855	0
70	20240426	190900	102109766	1855	1855	1855	1855	0
71	20240426	190800	102109766	1855	1855	1855	1855	0
72	20240426	190700	102109766	1855	1855	1855	1855	0
73	20240426	190600	102109766	1855	1855	1855	1855	0
74	20240426	190500	102109766	1855	1855	1855	1855	0
75	20240426	190400	102109766	1855	1855	1855	1855	0
76	20240426	190300	102109766	1855	1855	1855	1855	0
77	20240426	190200	102109766	1855	1855	1855	1855	0
78	20240426	190100	102109766	1855	1855	1855	1855	0
79	20240426	190000	102109766	1855	1855	1855	1855	0
80	20240426	185900	102109766	1855	1855	1855	1855	0
81	20240426	185800	102109766	1855	1855	1855	1855	0
82	20240426	185700	102109766	1855	1855	1855	1855	0
83	20240426	185600	102109766	1855	1855	1855	1855	0
84	20240426	185500	102109766	1855	1855	1855	1855	0
85	20240426	185400	102109766	1855	1855	1855	1855	0
86	20240426	185300	102109766	1855	1855	1855	1855	0
87	20240426	185200	102109766	1855	1855	1855	1855	0
88	20240426	185100	102109766	1855	1855	1855	1855	0
89	20240426	185000	102109766	1855	1855	1855	1855	0
90	20240426	184900	102109766	1855	1855	1855	1855	0
91	20240426	184800	102109766	1855	1855	1855	1855	0
92	20240426	184700	102109766	1855	1855	1855	1855	562
93	20240426	184600	102109766	1855	1855	1855	1855	0
94	20240426	184500	102109766	1855	1855	1855	1855	0
95	20240426	184400	102109766	1855	1855	1855	1855	0
96	20240426	184300	102109766	1855	1855	1855	1855	0
97	20240426	184200	102109766	1855	1855	1855	1855	0
98	20240426	184100	102109766	1855	1855	1855	1855	0
99	20240426	184000	102109766	1855	1855	1855	1855	0
100	20240426	183900	102109766	1855	1855	1855	1855	0
101	20240426	183800	102109766	1855	1855	1855	1855	0
102	20240426	183700	102109766	1855	1855	1855	1855	0
103	20240426	183600	102109766	1855	1855	1855	1855	0
104	20240426	183500	102109766	1855	1855	1855	1855	0
105	20240426	183400	102109766	1855	1855	1855	1855	0
106	20240426	183300	102109766	1855	1855	1855	1855	0
107	20240426	183200	102109766	1855	1855	1855	1855	0
108	20240426	183100	102109766	1855	1855	1855	1855	0
109	20240426	183000	102109766	1855	1855	1855	1855	0
110	20240426	182900	102109766	1855	1855	1855	1855	0
111	20240426	182800	102109766	1855	1855	1855	1855	0
112	20240426	182700	102109766	1855	1855	1855	1855	0
113	20240426	182600	102109766	1855	1855	1855	1855	0
114	20240426	182500	102109766	1855	1855	1855	1855	0
115	20240426	182400	102109766	1855	1855	1855	1855	0
116	20240426	182300	102109766	1855	1855	1855	1855	0
117	20240426	182200	102109766	1855	1855	1855	1855	0
118	20240426	182100	102109766	1855	1855	1855	1855	0
119	20240426	182000	102109766	1855	1855	1855	1855	0
120	20240426	181900	102109766	1855	1855	1855	1855	0
121	20240426	181800	102109766	1855	1855	1855	1855	0
122	20240426	181700	102109766	1855	1855	1855	1855	562
123	20240426	181600	102109766	1855	1855	1855	1855	0
124	20240426	181500	102109766	1855	1855	1855	1855	0
125	20240426	181400	102109766	1855	1855	1855	1855	0
126	20240426	181300	102109766	1855	1855	1855	1855	0
127	20240426	181200	102109766	1855	1855	1855	1855	0
128	20240426	181100	102109766	1855	1855	1855	1855	0
129	20240426	181000	102109766	1855	1855	1855	1855	0
130	20240426	180900	102109766	1855	1855	1855	1855	0
131	20240426	180800	102109766	1855	1855	1855	1855	0
132	20240426	180700	102109766	1855	1855	1855	1855	0
133	20240426	180600	102109766	1855	1855	1855	1855	0
134	20240426	180500	102109766	1855	1855	1855	1855	0
135	20240426	180400	102109766	1855	1855	1855	1855	0
136	20240426	180300	102109766	1855	1855	1855	1855	0
137	20240426	180200	102109766	1855	1855	1855	1855	0
138	20240426	180100	102109766	1855	1855	1855	1855	0
139	20240426	180000	102109766	1855	1855	1855	1855	0
140	20240426	175900	102109766	1855	1855	1855	1855	0
141	20240426	175800	102109766	1855	1855	1855	1855	0
142	20240426	175700	102109766	1855	1855	1855	1855	0
143	20240426	175600	102109766	1855	1855	1855	1855	0
144	20240426	175500	102109766	1855	1855	1855	1855	0
145	20240426	175400	102109766	1855	1855	1855	1855	0
146	20240426	175300	102109766	1855	1855	1855	1855	0
147	20240426	175200	102109766	1855	1855	1855	1855	0
148	20240426	175100	102109766	1855	1855	1855	1855	0
149	20240426	175000	102109766	1855	1855	1855	1855	0
150	20240426	174900	102109766	1855	1855	1855	1855	0
151	20240426	174800	102109766	1855	1855	1855	1855	0
152	20240426	174700	102109766	1855	1855	1855	1855	562
153	20240426	174600	102109766	1855	1855	1855	1855	0
154	20240426	174500	102109766	1855	1855	1855	1855	0
155	20240426	174400	102109766	1855	1855	1855	1855	0
156	20240426	174300	102109766	1855	1855	1855	1855	0
157	20240426	174200	102109766	1855	1855	1855	1855	0
158	20240426	174100	102109766	1855	1855	1855	1855	0
159	20240426	174000	102109766	1855	1855	1855	1855	0
160	20240426	173900	102109766	1855	1855	1855	1855	0
161	20240426	173800	102109766	1855	1855	1855	1855	0
162	20240426	173700	102109766	1855	1855	1855	1855	0
163	20240426	173600	102109766	1855	1855	1855	1855	0
164	20240426	173500	102109766	1855	1855	1855	1855	0
165	20240426	173400	102109766	1855	1855	1855	1855	0
166	20240426	173300	102109766	1855	1855	1855	1855	0
167	20240426	173200	102109766	1855	1855	1855	1855	0
168	20240426	173100	102109766	1855	1855	1855	1855	0
169	20240426	173000	102109766	1855	1855	1855	1855	0
170	20240426	172900	102109766	1855	1855	1855	1855	0
171	20240426	172800	102109766	1855	1855	1855	1855	0
172	20240426	172700	102109766	1855	1855	1855	1855	0
173	20240426	172600	102109766	1855	1855	1855	1855	0
174	20240426	172500	102109766	1855	1855	1855	1855	0
175	20240426	172400	102109766	1855	1855	1855	1855	0
176	20240426	172300	102109766	1855	1855	1855	1855	0
177	20240426	172200	102109766	1855	1855	1855	1855	0
178	20240426	172100	102109766	1855	1855	1855	1855	0
179	20240426	172000	102109766	1855	1855	1855	1855	0
180	20240426	171900	102109766	1855	1855	1855	1855	0
181	20240426	171800	102109766	1855	1855	1855	1855	0
182	20240426	171700	102109766	1855	1855	1855	1855	562
183	20240426	171600	102109766	1855	1855	1855	1855	0
184	20240426	171500	102109766	1855	1855	1855	1855	0
185	20240426	171400	102109766	1855	1855	1855	1855	0
186	20240426	171300	102109766	1855	1855	1855	1855	0
187	20240426	171200	102109766	1855	1855	1855	1855	0
188	20240426	171100	102109766	1855	1855	1855	1855	0
189	20240426	171000	102109766	1855	1855	1855	1855	0
190	20240426	170900	102109766	1855	1855	1855	1855	0
191	20240426	170800	102109766	1855	1855	1855	1855	0
192	20240426	170700	102109766	1855	1855	1855	1855	0
193	20240426	170600	102109766	1855	1855	1855	1855	0
194	20240426	170500	102109766	1855	1855	1855	1855	0
195	20240426	170400	102109766	1855	1855	1855	1855	0
196	20240426	170300	102109766	1855	1855	1855	1855	0
197	20240426	170200	102109766	1855	1855	1855	1855	0
198	20240426	170100	102109766	1855	1855	1855	1855	0
199	20240426	170000	102109766	1855	1855	1855	1855	0
200	20240426	165900	102109766	1855	1855	1855	1855	0
201	20240426	165800	102109766	1855	1855	1855	1855	0
202	20240426	165700	102109766	1855	1855	1855	1855	0
203	20240426	165600	102109766	1855	1855	1855	1855	0
204	20240426	165500	102109766	1855	1855	1855	1855	0
205	20240426	165400	102109766	1855	1855	1855	1855	0
206	20240426	165300	102109766	1855	1855	1855	1855	0
207	20240426	165200	102109766	1855	1855	1855	1855	0
208	20240426	165100	102109766	1855	1855	1855	1855	0
209	20240426	165000	102109766	1855	1855	1855	1855	0
210	20240426	164900	102109766	1855	1855	1855	1855	0
211	20240426	164800	102109766	1855	1855	1855	1855	0
212	20240426	164700	102109766	1855	1855	1855	1855	562
213	20240426	164600	102109766	1855	1855	1855	1855	0
214	20240426	164500	102109766	1855	1855	1855	1855	0
215	20240426	164400	102109766	1855	1855	1855	1855	0
216	20240426	164300	102109766	1855	1855	1855	1855	0
217	20240426	164200	102109766	1855	1855	1855	1855	0
218	20240426	164100	102109766	1855	1855	1855	1855	0
219	20240426	164000	102109766	1855	1855	1855	1855	0
220	20240426	163900	102109766	1855	1855	1855	1855	0
221	20240426	163800	102109766	1855	1855	1855	1855	0
222	20240426	163700	102109766	1855	1855	1855	1855	0
223	20240426	163600	102109766	1855	1855	1855	1855	0
224	20240426	163500	102109766	1855	1855	1855	1855	0
225	20240426	163400	102109766	1855	1855	1855	1855	0
226	20240426	163300	102109766	1855	1855	1855	1855	0
227	20240426	163200	102109766	1855	1855	1855	1855	0
228	20240426	163100	102109766	1855	1855	1855	1855	0
229	20240426	163000	102109766	1855	1855	1855	1855	0
230	20240426	162900	102109766	1855	1855	1855	1855	0
231	20240426	162800	102109766	1855	1855	1855	1855	0
232	20240426	162700	102109766	1855	1855	1855	1855	0
233	20240426	162600	102109766	1855	1855	1855	1855	0
234	20240426	162500	102109766	1855	1855	1855	1855	0
235	20240426	162400	102109766	1855	1855	1855	1855	0
236	20240426	162300	102109766	1855	1855	1855	1855	0
237	20240426	162200	102109766	1855	1855	1855	1855	0
238	20240426	162100	102109766	1855	1855	1855	1855	0
239	20240426	162000	102109766	1855	1855	1855	1855	0
240	20240426	161900	102109766	1855	1855	1855	1855	0
241	20240426	161800	102109766	1855	1855	1855	1855	0
242	20240426	161700	102109766	1855	1855	1855	1855	562
243	20240426	161600	102109766	1855	1855	1855	1855	0
244	20240426	161500	102109766	1855	1855	1855	1855	0
245	20240426	161400	102109766	1855	1855	1855	1855	0
246	20240426	161300	102109766	1855	1855	1855	1855	0
247	20240426	161200	102109766	1855	1855	1855	1855	0
248	20240426	161100	102109766	1855	1855	1855	1855	0
249	20240426	161000	102109766	1855	1855	1855	1855	0
250	20240426	160900	102109766	1855	1855	1855	1855	0
251	20240426	160800	102109766	1855	1855	1855	1855	0
252	20240426	160700	102109766	1855	1855	1855	1855	0
253	20240426	160600	102109766	1855	1855	1855	1855	0
254	20240426	160500	102109766	1855	1855	1855	1855	0
255	20240426	160400	102109766	1855	1855	1855	1855	0
256	20240426	160300	102109766	1855	1855	1855	1855	0
257	20240426	160200	102109766	1855	1855	1855	1855	0
258	20240426	160100	102109766	1855	1855	1855	1855	0
259	20240426	160000	102109766	1855	1855	1855	1855	0
260	20240426	155900	102109766	1855	1855	1855	1855	0
261	20240426	155800	102109766	1855	1855	1855	1855	0
262	20240426	155700	102109766	1855	1855	1855	1855	0
263	20240426	155600	102109766	1855	1855	1855	1855	0
264	20240426	155500	102109766	1855	1855	1855	1855	0
265	20240426	155400	102109766	1855	1855	1855	1855	0
266	20240426	155300	102109766	1855	1855	1855	1855	0
267	20240426	155200	102109766	1855	1855	1855	1855	0
268	20240426	155100	102109766	1855	1855	1855	1855	0
269	20240426	155000	102109766	1855	1855	1855	1855	0
270	20240426	154900	102109766	1855	1855	1855	1855	0
271	20240426	154800	102109766	1855	1855	1855	1855	0
272	20240426	154700	102109766	1855	1855	1855	1855	562
273	20240426	154600	102109766	1855	1855	1855	1855	0
274	20240426	154500	102109766	1855	1855	1855	1855	0
275	20240426	154400	102109766	1855	1855	1855	1855	0
276	20240426	154300	102109766	1855	1855	1855	1855	0
277	20240426	154200	102109766	1855	1855	1855	1855	0
278	20240426	154100	102109766	1855	1855	1855	1855	0
279	20240426	154000	102109766	1855	1855	1855	1855	0
280	20240426	153900	102109766	1855	1855	1855	1855	0
281	20240426	153800	102109766	1855	1855	1855	1855	0
282	20240426	153700	102109766	1855	1855	1855	1855	0
283	20240426	153600	102109766	1855	1855	1855	1855	0
284	20240426	153500	102109766	1855	1855	1855	1855	0
285	20240426	153400	102109766	1855	1855	1855	1855	0
286	20240426	153300	102109766	1855	1855	1855	1855	0
287	20240426	153200	102109766	1855	1855	1855	1855	0
288	20240426	153100	102109766	1855	1855	1855	1855	0
289	20240426	153000	102109766	1855	1855	1855	1855	562
290	20240426	152900	101067256	1853	1853	1853	1853	0
291	20240426	152800	101067256	1853	1853	1853	1853	0
292	20240426	152700	101067256	1853	1853	1853	1853	0
293	20240426	152600	101067256	1853	1853	1853	1853	0
294	20240426	152500	101067256	1853	1853	1853	1853	0
295	20240426	152400	101067256	1853	1853	1853	1853	0
296	20240426	152300	101067256	1853	1853	1853	1853	0
297	20240426	152200	101067256	1853	1853	1853	1853	0
298	20240426	152100	101067256	1853	1853	1853	1853	0
299	20240426	152000	101067256	1853	1853	1853	1853	0
300	20240426	151900	101067256	1853	1854	1854	1853	782
301	20240426	151800	99618204	1852	1852	1852	1852	0
302	20240426	151700	99618204	1852	1852	1852	1852	650
303	20240426	151600	98414404	1852	1854	1854	1852	220
304	20240426	151500	98006924	1852	1852	1852	1852	285
305	20240426	151400	97479104	1854	1853	1854	1852	501
306	20240426	151300	96550994	1854	1854	1854	1854	1
307	20240426	151200	96549140	1852	1852	1852	1852	269
308	20240426	151100	96050952	1854	1854	1854	1854	0
309	20240426	151000	96050952	1854	1853	1854	1852	1001
310	20240426	150900	94196947	1854	1854	1854	1854	231
311	20240426	150800	93768673	1854	1854	1854	1854	0
312	20240426	150700	93768673	1854	1852	1854	1852	31
313	20240426	150600	93711259	1854	1852	1854	1852	128
314	20240426	150500	93474200	1852	1854	1854	1852	341
315	20240426	150400	92842542	1853	1853	1853	1853	0
316	20240426	150300	92842542	1853	1853	1853	1853	820
317	20240426	150200	91323082	1853	1853	1853	1853	1180
318	20240426	150100	89136542	1854	1854	1854	1854	36
319	20240426	150000	89069798	1854	1854	1854	1854	36
320	20240426	145900	89003054	1854	1854	1854	1854	0
321	20240426	145800	89003054	1854	1854	1854	1854	0
322	20240426	145700	89003054	1854	1854	1854	1854	1
323	20240426	145600	89001200	1854	1854	1854	1854	0
324	20240426	145500	89001200	1854	1854	1854	1854	70
325	20240426	145400	88871420	1854	1854	1854	1854	0
326	20240426	145300	88871420	1854	1854	1854	1854	0
327	20240426	145200	88871420	1854	1854	1854	1854	53
328	20240426	145100	88773158	1854	1854	1854	1854	100
329	20240426	145000	88587758	1853	1853	1853	1853	0
330	20240426	144900	88587758	1853	1853	1853	1853	950
331	20240426	144800	86827408	1854	1854	1854	1854	0
332	20240426	144700	86827408	1854	1854	1854	1854	0
333	20240426	144600	86827408	1854	1854	1854	1854	0
334	20240426	144500	86827408	1854	1854	1854	1854	0
335	20240426	144400	86827408	1854	1854	1854	1854	1
336	20240426	144300	86825554	1854	1854	1854	1854	0
337	20240426	144200	86825554	1854	1854	1854	1854	104
338	20240426	144100	86632738	1854	1854	1854	1854	655
339	20240426	144000	85418368	1854	1854	1854	1854	1
340	20240426	143900	85416514	1854	1854	1854	1854	65
341	20240426	143800	85296004	1854	1854	1854	1854	0
342	20240426	143700	85296004	1854	1854	1854	1854	1
343	20240426	143600	85294150	1854	1854	1854	1854	1
344	20240426	143500	85292296	1853	1853	1853	1853	0
345	20240426	143400	85292296	1853	1853	1853	1853	49
346	20240426	143300	85201499	1853	1853	1853	1853	0
347	20240426	143200	85201499	1853	1853	1853	1853	100
348	20240426	143100	85016199	1854	1854	1854	1854	59
349	20240426	143000	84906813	1854	1854	1854	1854	25
350	20240426	142900	84860463	1853	1853	1853	1853	0
351	20240426	142800	84860463	1853	1853	1853	1853	0
352	20240426	142700	84860463	1853	1853	1853	1853	400
353	20240426	142600	84119263	1854	1854	1854	1854	0
354	20240426	142500	84119263	1854	1854	1854	1854	0
355	20240426	142400	84119263	1854	1854	1854	1854	0
356	20240426	142300	84119263	1854	1854	1854	1854	0
357	20240426	142200	84119263	1854	1854	1854	1854	1
358	20240426	142100	84117409	1854	1854	1854	1854	0
359	20240426	142000	84117409	1854	1854	1854	1854	3
360	20240426	141900	84111847	1854	1854	1854	1854	2
361	20240426	141800	84108139	1853	1853	1853	1853	0
362	20240426	141700	84108139	1853	1853	1853	1853	0
363	20240426	141600	84108139	1853	1853	1853	1853	0
364	20240426	141500	84108139	1853	1853	1853	1853	10
365	20240426	141400	84089609	1853	1853	1853	1853	0
366	20240426	141300	84089609	1853	1853	1853	1853	0
367	20240426	141200	84089609	1853	1853	1853	1853	0
368	20240426	141100	84089609	1853	1853	1853	1853	0
369	20240426	141000	84089609	1853	1853	1853	1853	0
370	20240426	140900	84089609	1853	1853	1853	1853	0
371	20240426	140800	84089609	1853	1853	1853	1853	1
372	20240426	140700	84087756	1853	1853	1853	1853	0
373	20240426	140600	84087756	1853	1853	1853	1853	0
374	20240426	140500	84087756	1853	1853	1853	1853	0
375	20240426	140400	84087756	1853	1853	1853	1853	18
376	20240426	140300	84054402	1853	1853	1853	1853	10
377	20240426	140200	84035872	1853	1853	1853	1853	22
378	20240426	140100	83995106	1853	1853	1853	1853	0
379	20240426	140000	83995106	1853	1853	1853	1853	0
380	20240426	135900	83995106	1853	1853	1853	1853	0
381	20240426	135800	83995106	1853	1853	1853	1853	0
382	20240426	135700	83995106	1853	1853	1853	1853	0
383	20240426	135600	83995106	1853	1853	1853	1853	568
384	20240426	135500	82942602	1853	1853	1853	1853	0
385	20240426	135400	82942602	1853	1853	1853	1853	0
386	20240426	135300	82942602	1853	1853	1853	1853	0
387	20240426	135200	82942602	1853	1853	1853	1853	0
388	20240426	135100	82942602	1853	1853	1853	1853	0
389	20240426	135000	82942602	1853	1853	1853	1853	0
390	20240426	134900	82942602	1853	1853	1853	1853	0
391	20240426	134800	82942602	1853	1853	1853	1853	372
392	20240426	134700	82253286	1853	1853	1853	1853	0
393	20240426	134600	82253286	1853	1853	1853	1853	0
394	20240426	134500	82253286	1853	1853	1853	1853	0
395	20240426	134400	82253286	1853	1853	1853	1853	150
396	20240426	134300	81975336	1854	1854	1854	1854	0
397	20240426	134200	81975336	1854	1854	1854	1854	0
398	20240426	134100	81975336	1854	1854	1854	1854	0
399	20240426	134000	81975336	1854	1854	1854	1854	0
400	20240426	133900	81975336	1854	1854	1854	1854	0
401	20240426	133800	81975336	1854	1854	1854	1854	0
402	20240426	133700	81975336	1854	1854	1854	1854	0
403	20240426	133600	81975336	1854	1854	1854	1854	100
404	20240426	133500	81789936	1854	1854	1854	1854	0
405	20240426	133400	81789936	1854	1854	1854	1854	0
406	20240426	133300	81789936	1854	1854	1854	1854	32
407	20240426	133200	81730608	1854	1854	1854	1854	102
408	20240426	133100	81541500	1853	1853	1853	1853	50
409	20240426	133000	81448850	1853	1853	1853	1853	1173
410	20240426	132900	79275281	1854	1854	1854	1854	0
411	20240426	132800	79275281	1854	1854	1854	1854	0
412	20240426	132700	79275281	1854	1854	1854	1854	0
413	20240426	132600	79275281	1854	1854	1854	1854	0
414	20240426	132500	79275281	1854	1854	1854	1854	0
415	20240426	132400	79275281	1854	1853	1854	1853	435
416	20240426	132300	78468793	1853	1853	1853	1853	169
417	20240426	132200	78155636	1853	1853	1853	1853	40
418	20240426	132100	78081516	1853	1853	1853	1853	50
419	20240426	132000	77988866	1853	1853	1853	1853	4
420	20240426	131900	77981454	1852	1852	1852	1852	0
421	20240426	131800	77981454	1852	1852	1852	1852	0
422	20240426	131700	77981454	1852	1852	1852	1852	50
423	20240426	131600	77888854	1852	1852	1852	1852	324
424	20240426	131500	77288806	1852	1853	1853	1852	2317
425	20240426	131400	72997373	1854	1854	1854	1854	152
426	20240426	131300	72715565	1854	1854	1854	1854	0
427	20240426	131200	72715565	1854	1854	1854	1854	0
428	20240426	131100	72715565	1854	1854	1854	1854	0
429	20240426	131000	72715565	1854	1854	1854	1854	33
430	20240426	130900	72654383	1854	1854	1854	1854	60
431	20240426	130800	72543143	1854	1854	1854	1854	60
432	20240426	130700	72431903	1854	1854	1854	1854	0
433	20240426	130600	72431903	1854	1854	1854	1854	0
434	20240426	130500	72431903	1854	1854	1854	1854	0
435	20240426	130400	72431903	1854	1854	1854	1854	90
436	20240426	130300	72265043	1854	1854	1854	1854	0
437	20240426	130200	72265043	1854	1854	1854	1854	1
438	20240426	130100	72263189	1854	1854	1854	1854	12
439	20240426	130000	72240941	1855	1855	1855	1855	0
440	20240426	125900	72240941	1855	1855	1855	1855	4
441	20240426	125800	72233521	1855	1855	1855	1855	0
442	20240426	125700	72233521	1855	1855	1855	1855	0
443	20240426	125600	72233521	1855	1855	1855	1855	0
444	20240426	125500	72233521	1855	1854	1855	1854	101
445	20240426	125400	72046181	1855	1855	1855	1855	0
446	20240426	125300	72046181	1855	1855	1855	1855	0
447	20240426	125200	72046181	1855	1855	1855	1855	0
448	20240426	125100	72046181	1855	1855	1855	1855	0
449	20240426	125000	72046181	1855	1855	1855	1855	1
450	20240426	124900	72044326	1852	1852	1852	1852	0
451	20240426	124800	72044326	1852	1852	1852	1852	190
452	20240426	124700	71692446	1852	1852	1852	1852	310
453	20240426	124600	71118326	1852	1852	1852	1852	0
454	20240426	124500	71118326	1852	1852	1852	1852	0
455	20240426	124400	71118326	1852	1852	1852	1852	0
456	20240426	124300	71118326	1852	1852	1852	1852	0
457	20240426	124200	71118326	1852	1852	1852	1852	69
458	20240426	124100	70990538	1852	1852	1852	1852	1
459	20240426	124000	70988686	1852	1852	1852	1852	100
460	20240426	123900	70803486	1852	1852	1852	1852	2
461	20240426	123800	70799782	1851	1851	1851	1851	0
462	20240426	123700	70799782	1851	1851	1851	1851	0
463	20240426	123600	70799782	1851	1851	1851	1851	0
464	20240426	123500	70799782	1851	1851	1851	1851	0
465	20240426	123400	70799782	1851	1852	1852	1851	1337
466	20240426	123300	68324933	1852	1852	1852	1852	0
467	20240426	123200	68324933	1852	1852	1852	1852	0
468	20240426	123100	68324933	1852	1853	1853	1852	1839
469	20240426	123000	64918405	1852	1852	1852	1852	0
470	20240426	122900	64918405	1852	1854	1854	1852	1854
471	20240426	122800	61483715	1855	1855	1855	1855	53
472	20240426	122700	61385400	1855	1855	1855	1855	78
473	20240426	122600	61240710	1855	1855	1855	1855	0
474	20240426	122500	61240710	1855	1855	1855	1855	10
475	20240426	122400	61222160	1854	1854	1854	1854	0
476	20240426	122300	61222160	1854	1854	1854	1854	90
477	20240426	122200	61055300	1854	1854	1854	1854	10
478	20240426	122100	61036760	1854	1854	1854	1854	0
479	20240426	122000	61036760	1854	1854	1854	1854	0
480	20240426	121900	61036760	1854	1854	1854	1854	0
481	20240426	121800	61036760	1854	1854	1854	1854	51
482	20240426	121700	60942206	1855	1855	1855	1855	0
483	20240426	121600	60942206	1855	1855	1855	1855	2
484	20240426	121500	60938496	1853	1853	1853	1853	0
485	20240426	121400	60938496	1853	1853	1853	1853	0
486	20240426	121300	60938496	1853	1853	1853	1853	0
487	20240426	121200	60938496	1853	1853	1853	1853	0
488	20240426	121100	60938496	1853	1853	1853	1853	1035
489	20240426	121000	59020641	1853	1853	1853	1853	0
490	20240426	120900	59020641	1853	1853	1853	1853	0
491	20240426	120800	59020641	1853	1853	1853	1853	0
492	20240426	120700	59020641	1853	1853	1853	1853	0
493	20240426	120600	59020641	1853	1853	1853	1853	0
494	20240426	120500	59020641	1853	1853	1853	1853	0
495	20240426	120400	59020641	1853	1853	1853	1853	0
496	20240426	120300	59020641	1853	1853	1853	1853	0
497	20240426	120200	59020641	1853	1853	1853	1853	100
498	20240426	120100	58835341	1855	1855	1855	1855	0
499	20240426	120000	58835341	1855	1855	1855	1855	0
500	20240426	115900	58835341	1855	1855	1855	1855	0
501	20240426	115800	58835341	1855	1855	1855	1855	0
502	20240426	115700	58835341	1855	1855	1855	1855	1
503	20240426	115600	58833486	1853	1853	1853	1853	0
504	20240426	115500	58833486	1853	1853	1853	1853	0
505	20240426	115400	58833486	1853	1853	1853	1853	0
506	20240426	115300	58833486	1853	1853	1853	1853	0
507	20240426	115200	58833486	1853	1853	1853	1853	0
508	20240426	115100	58833486	1853	1853	1853	1853	0
509	20240426	115000	58833486	1853	1853	1853	1853	0
510	20240426	114900	58833486	1853	1853	1853	1853	0
511	20240426	114800	58833486	1853	1854	1854	1853	900
512	20240426	114700	57165541	1854	1855	1855	1854	75
513	20240426	114600	57026486	1857	1857	1857	1857	0
514	20240426	114500	57026486	1857	1857	1857	1857	0
515	20240426	114400	57026486	1857	1857	1857	1857	0
516	20240426	114300	57026486	1857	1857	1857	1857	30
517	20240426	114200	56970776	1854	1854	1854	1854	0
518	20240426	114100	56970776	1854	1854	1854	1854	400
519	20240426	114000	56229176	1853	1853	1853	1853	0
520	20240426	113900	56229176	1853	1853	1853	1853	0
521	20240426	113800	56229176	1853	1853	1853	1853	0
522	20240426	113700	56229176	1853	1853	1853	1853	0
523	20240426	113600	56229176	1853	1853	1853	1853	0
524	20240426	113500	56229176	1853	1853	1853	1853	54
525	20240426	113400	56129114	1852	1852	1852	1852	0
526	20240426	113300	56129114	1852	1852	1852	1852	800
527	20240426	113200	54647514	1852	1852	1852	1852	0
528	20240426	113100	54647514	1852	1852	1852	1852	1144
529	20240426	113000	52528826	1853	1855	1855	1853	201
530	20240426	112900	52156315	1857	1857	1857	1857	0
531	20240426	112800	52156315	1857	1857	1857	1857	0
532	20240426	112700	52156315	1857	1857	1857	1857	3
533	20240426	112600	52150744	1857	1857	1857	1857	0
534	20240426	112500	52150744	1857	1857	1857	1857	0
535	20240426	112400	52150744	1857	1857	1857	1857	10
536	20240426	112300	52132174	1855	1855	1855	1855	12
537	20240426	112200	52109914	1855	1855	1855	1855	0
538	20240426	112100	52109914	1855	1855	1855	1855	0
539	20240426	112000	52109914	1855	1858	1858	1855	4
540	20240426	111900	52102491	1858	1858	1858	1858	0
541	20240426	111800	52102491	1858	1858	1858	1858	0
542	20240426	111700	52102491	1858	1858	1858	1858	0
543	20240426	111600	52102491	1858	1858	1858	1858	27
544	20240426	111500	52052325	1858	1858	1858	1858	2
545	20240426	111400	52048609	1853	1853	1853	1853	0
546	20240426	111300	52048609	1853	1853	1853	1853	0
547	20240426	111200	52048609	1853	1853	1853	1853	0
548	20240426	111100	52048609	1853	1853	1853	1853	1
549	20240426	111000	52046756	1852	1852	1852	1852	0
550	20240426	110900	52046756	1852	1852	1852	1852	0
551	20240426	110800	52046756	1852	1852	1852	1852	500
552	20240426	110700	51120756	1851	1851	1851	1851	0
553	20240426	110600	51120756	1851	1851	1851	1851	0
554	20240426	110500	51120756	1851	1851	1851	1851	0
555	20240426	110400	51120756	1851	1851	1851	1851	0
556	20240426	110300	51120756	1851	1852	1852	1851	830
557	20240426	110200	49584425	1852	1852	1852	1852	415
558	20240426	110100	48815845	1852	1852	1852	1852	0
559	20240426	110000	48815845	1852	1852	1852	1852	0
560	20240426	105900	48815845	1852	1853	1853	1852	158
561	20240426	105800	48523151	1853	1853	1853	1853	195
562	20240426	105700	48161816	1851	1851	1851	1851	0
563	20240426	105600	48161816	1851	1851	1851	1851	0
564	20240426	105500	48161816	1851	1851	1851	1851	0
565	20240426	105400	48161816	1851	1855	1855	1851	4831
566	20240426	105300	39214394	1855	1855	1855	1855	251
567	20240426	105200	38748789	1855	1855	1855	1855	0
568	20240426	105100	38748789	1855	1855	1855	1855	0
569	20240426	105000	38748789	1855	1855	1855	1855	0
570	20240426	104900	38748789	1855	1855	1855	1855	0
571	20240426	104800	38748789	1855	1857	1857	1855	100
572	20240426	104700	38563281	1857	1857	1857	1857	0
573	20240426	104600	38563281	1857	1857	1857	1857	0
574	20240426	104500	38563281	1857	1857	1857	1857	0
575	20240426	104400	38563281	1857	1857	1857	1857	0
576	20240426	104300	38563281	1857	1857	1857	1857	0
577	20240426	104200	38563281	1857	1857	1857	1857	0
578	20240426	104100	38563281	1857	1857	1857	1857	0
579	20240426	104000	38563281	1857	1857	1857	1857	0
580	20240426	103900	38563281	1857	1857	1857	1857	3654
581	20240426	103800	31777803	1860	1860	1860	1860	26
582	20240426	103700	31729443	1860	1860	1860	1860	0
583	20240426	103600	31729443	1860	1860	1860	1860	9
584	20240426	103500	31712703	1860	1860	1860	1860	0
585	20240426	103400	31712703	1860	1860	1860	1860	748
586	20240426	103300	30321423	1855	1855	1855	1855	0
587	20240426	103200	30321423	1855	1855	1855	1855	0
588	20240426	103100	30321423	1855	1855	1855	1855	0
589	20240426	103000	30321423	1855	1855	1855	1855	0
590	20240426	102900	30321423	1855	1855	1855	1855	0
591	20240426	102800	30321423	1855	1855	1855	1855	99
592	20240426	102700	30137778	1855	1855	1855	1855	0
593	20240426	102600	30137778	1855	1855	1855	1855	100
594	20240426	102500	29952278	1855	1855	1855	1855	20
595	20240426	102400	29915178	1860	1860	1860	1860	0
596	20240426	102300	29915178	1860	1860	1860	1860	0
597	20240426	102200	29915178	1860	1860	1860	1860	0
598	20240426	102100	29915178	1860	1860	1860	1860	0
599	20240426	102000	29915178	1860	1860	1860	1860	4
600	20240426	101900	29907738	1860	1860	1860	1860	0
601	20240426	101800	29907738	1860	1860	1860	1860	1
602	20240426	101700	29905878	1854	1854	1854	1854	0
603	20240426	101600	29905878	1854	1854	1854	1854	0
604	20240426	101500	29905878	1854	1854	1854	1854	0
605	20240426	101400	29905878	1854	1854	1854	1854	0
606	20240426	101300	29905878	1854	1854	1854	1854	428
607	20240426	101200	29112366	1854	1856	1856	1854	428
608	20240426	101100	28318521	1856	1856	1856	1856	469
609	20240426	101000	27448057	1856	1856	1856	1856	0
610	20240426	100900	27448057	1856	1856	1856	1856	0
611	20240426	100800	27448057	1856	1860	1860	1856	2000
612	20240426	100700	23732753	1861	1861	1861	1861	0
613	20240426	100600	23732753	1861	1861	1861	1861	0
614	20240426	100500	23732753	1861	1861	1861	1861	2
615	20240426	100400	23729031	1860	1860	1860	1860	0
616	20240426	100300	23729031	1860	1860	1860	1860	5
617	20240426	100200	23719731	1862	1862	1862	1862	0
618	20240426	100100	23719731	1862	1862	1862	1862	7
619	20240426	100000	23706697	1862	1862	1862	1862	11
620	20240426	095900	23686215	1862	1862	1862	1862	5
621	20240426	095800	23676905	1862	1862	1862	1862	0
622	20240426	095700	23676905	1862	1861	1862	1861	960
623	20240426	095600	21889395	1861	1861	1861	1861	1
624	20240426	095500	21887534	1861	1861	1861	1861	1
625	20240426	095400	21885673	1861	1861	1861	1861	1
626	20240426	095300	21883812	1861	1861	1861	1861	0
627	20240426	095200	21883812	1861	1861	1861	1861	0
628	20240426	095100	21883812	1861	1861	1861	1861	37
629	20240426	095000	21814955	1861	1861	1861	1861	0
630	20240426	094900	21814955	1861	1861	1861	1861	64
631	20240426	094800	21695851	1861	1861	1861	1861	0
632	20240426	094700	21695851	1861	1861	1861	1861	0
633	20240426	094600	21695851	1861	1861	1861	1861	0
634	20240426	094500	21695851	1861	1861	1861	1861	0
635	20240426	094400	21695851	1861	1861	1861	1861	53
636	20240426	094300	21597218	1856	1856	1856	1856	0
637	20240426	094200	21597218	1856	1856	1856	1856	0
638	20240426	094100	21597218	1856	1856	1856	1856	0
639	20240426	094000	21597218	1856	1856	1856	1856	0
640	20240426	093900	21597218	1856	1856	1856	1856	0
641	20240426	093800	21597218	1856	1856	1856	1855	375
642	20240426	093700	20901318	1855	1855	1856	1855	151
643	20240426	093600	20621203	1855	1855	1855	1855	200
644	20240426	093500	20250203	1856	1856	1856	1856	1361
645	20240426	093400	17724187	1856	1856	1856	1856	3558
646	20240426	093300	11120539	1854	1856	1856	1854	516
647	20240426	093200	10163192	1856	1856	1856	1855	1509
648	20240426	093100	7363107	1856	1856	1856	1856	0
649	20240426	093000	7363107	1856	1856	1856	1856	0
650	20240426	092900	7363107	1856	1856	1856	1856	0
651	20240426	092800	7363107	1856	1856	1856	1856	0
652	20240426	092700	7363107	1856	1856	1856	1856	0
653	20240426	092600	7363107	1856	1856	1856	1856	98
654	20240426	092500	7181219	1855	1855	1855	1855	0
655	20240426	092400	7181219	1855	1855	1855	1855	0
656	20240426	092300	7181219	1855	1855	1855	1855	0
657	20240426	092200	7181219	1855	1855	1855	1855	0
658	20240426	092100	7181219	1855	1855	1855	1855	254
659	20240426	092000	6710049	1855	1862	1862	1855	1344
660	20240426	091900	4213352	1865	1865	1865	1865	2
661	20240426	091800	4209622	1868	1868	1868	1868	0
662	20240426	091700	4209622	1868	1868	1868	1868	0
663	20240426	091600	4209622	1868	1868	1868	1868	1
664	20240426	091500	4207754	1858	1858	1858	1858	0
665	20240426	091400	4207754	1858	1863	1863	1858	245
666	20240426	091300	3752399	1858	1858	1858	1858	0
667	20240426	091200	3752399	1858	1858	1858	1858	1
668	20240426	091100	3750541	1860	1860	1860	1860	0
669	20240426	091000	3750541	1860	1861	1861	1860	668
670	20240426	090900	2508044	1861	1861	1861	1861	0
671	20240426	090800	2508044	1861	1867	1867	1861	205
672	20240426	090700	2126480	1868	1868	1868	1868	0
673	20240426	090600	2126480	1868	1868	1868	1868	52
674	20240426	090500	2029344	1868	1868	1868	1868	2
675	20240426	090400	2025608	1868	1868	1868	1868	0
676	20240426	090300	2025608	1868	1868	1868	1868	60
677	20240426	090200	1913528	1868	1868	1868	1868	10
678	20240426	090100	1894848	1861	1868	1868	1861	162
679	20240426	090000	1593059	1864	1869	1869	1864	840