KissMeData/314930/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	211000	254903210	8860	8860	8860	8860	1749
3	20240426	210900	254903210	8860	8860	8860	8860	0
4	20240426	210800	254903210	8860	8860	8860	8860	0
5	20240426	210700	254903210	8860	8860	8860	8860	0
6	20240426	210600	254903210	8860	8860	8860	8860	0
7	20240426	210500	254903210	8860	8860	8860	8860	0
8	20240426	210400	254903210	8860	8860	8860	8860	0
9	20240426	210300	254903210	8860	8860	8860	8860	0
10	20240426	210200	254903210	8860	8860	8860	8860	0
11	20240426	210100	254903210	8860	8860	8860	8860	0
12	20240426	210000	254903210	8860	8860	8860	8860	0
13	20240426	205900	254903210	8860	8860	8860	8860	0
14	20240426	205800	254903210	8860	8860	8860	8860	0
15	20240426	205700	254903210	8860	8860	8860	8860	0
16	20240426	205600	254903210	8860	8860	8860	8860	0
17	20240426	205500	254903210	8860	8860	8860	8860	0
18	20240426	205400	254903210	8860	8860	8860	8860	0
19	20240426	205300	254903210	8860	8860	8860	8860	0
20	20240426	205200	254903210	8860	8860	8860	8860	0
21	20240426	205100	254903210	8860	8860	8860	8860	0
22	20240426	205000	254903210	8860	8860	8860	8860	0
23	20240426	204900	254903210	8860	8860	8860	8860	0
24	20240426	204800	254903210	8860	8860	8860	8860	0
25	20240426	204700	254903210	8860	8860	8860	8860	0
26	20240426	204600	254903210	8860	8860	8860	8860	0
27	20240426	204500	254903210	8860	8860	8860	8860	0
28	20240426	204400	254903210	8860	8860	8860	8860	0
29	20240426	204300	254903210	8860	8860	8860	8860	0
30	20240426	204200	254903210	8860	8860	8860	8860	0
31	20240426	204100	254903210	8860	8860	8860	8860	0
32	20240426	204000	254903210	8860	8860	8860	8860	1749
33	20240426	203900	254903210	8860	8860	8860	8860	0
34	20240426	203800	254903210	8860	8860	8860	8860	0
35	20240426	203700	254903210	8860	8860	8860	8860	0
36	20240426	203600	254903210	8860	8860	8860	8860	0
37	20240426	203500	254903210	8860	8860	8860	8860	0
38	20240426	203400	254903210	8860	8860	8860	8860	0
39	20240426	203300	254903210	8860	8860	8860	8860	0
40	20240426	203200	254903210	8860	8860	8860	8860	0
41	20240426	203100	254903210	8860	8860	8860	8860	0
42	20240426	203000	254903210	8860	8860	8860	8860	0
43	20240426	202900	254903210	8860	8860	8860	8860	0
44	20240426	202800	254903210	8860	8860	8860	8860	0
45	20240426	202700	254903210	8860	8860	8860	8860	0
46	20240426	202600	254903210	8860	8860	8860	8860	0
47	20240426	202500	254903210	8860	8860	8860	8860	0
48	20240426	202400	254903210	8860	8860	8860	8860	0
49	20240426	202300	254903210	8860	8860	8860	8860	0
50	20240426	202200	254903210	8860	8860	8860	8860	0
51	20240426	202100	254903210	8860	8860	8860	8860	0
52	20240426	202000	254903210	8860	8860	8860	8860	0
53	20240426	201900	254903210	8860	8860	8860	8860	0
54	20240426	201800	254903210	8860	8860	8860	8860	0
55	20240426	201700	254903210	8860	8860	8860	8860	0
56	20240426	201600	254903210	8860	8860	8860	8860	0
57	20240426	201500	254903210	8860	8860	8860	8860	0
58	20240426	201400	254903210	8860	8860	8860	8860	0
59	20240426	201300	254903210	8860	8860	8860	8860	0
60	20240426	201200	254903210	8860	8860	8860	8860	0
61	20240426	201100	254903210	8860	8860	8860	8860	0
62	20240426	201000	254903210	8860	8860	8860	8860	1749
63	20240426	200900	254903210	8860	8860	8860	8860	0
64	20240426	200800	254903210	8860	8860	8860	8860	0
65	20240426	200700	254903210	8860	8860	8860	8860	0
66	20240426	200600	254903210	8860	8860	8860	8860	0
67	20240426	200500	254903210	8860	8860	8860	8860	0
68	20240426	200400	254903210	8860	8860	8860	8860	0
69	20240426	200300	254903210	8860	8860	8860	8860	0
70	20240426	200200	254903210	8860	8860	8860	8860	0
71	20240426	200100	254903210	8860	8860	8860	8860	0
72	20240426	200000	254903210	8860	8860	8860	8860	0
73	20240426	195900	254903210	8860	8860	8860	8860	0
74	20240426	195800	254903210	8860	8860	8860	8860	0
75	20240426	195700	254903210	8860	8860	8860	8860	0
76	20240426	195600	254903210	8860	8860	8860	8860	0
77	20240426	195500	254903210	8860	8860	8860	8860	0
78	20240426	195400	254903210	8860	8860	8860	8860	0
79	20240426	195300	254903210	8860	8860	8860	8860	0
80	20240426	195200	254903210	8860	8860	8860	8860	0
81	20240426	195100	254903210	8860	8860	8860	8860	0
82	20240426	195000	254903210	8860	8860	8860	8860	0
83	20240426	194900	254903210	8860	8860	8860	8860	0
84	20240426	194800	254903210	8860	8860	8860	8860	0
85	20240426	194700	254903210	8860	8860	8860	8860	0
86	20240426	194600	254903210	8860	8860	8860	8860	0
87	20240426	194500	254903210	8860	8860	8860	8860	0
88	20240426	194400	254903210	8860	8860	8860	8860	0
89	20240426	194300	254903210	8860	8860	8860	8860	0
90	20240426	194200	254903210	8860	8860	8860	8860	0
91	20240426	194100	254903210	8860	8860	8860	8860	0
92	20240426	194000	254903210	8860	8860	8860	8860	1749
93	20240426	193900	254903210	8860	8860	8860	8860	0
94	20240426	193800	254903210	8860	8860	8860	8860	0
95	20240426	193700	254903210	8860	8860	8860	8860	0
96	20240426	193600	254903210	8860	8860	8860	8860	0
97	20240426	193500	254903210	8860	8860	8860	8860	0
98	20240426	193400	254903210	8860	8860	8860	8860	0
99	20240426	193300	254903210	8860	8860	8860	8860	0
100	20240426	193200	254903210	8860	8860	8860	8860	0
101	20240426	193100	254903210	8860	8860	8860	8860	0
102	20240426	193000	254903210	8860	8860	8860	8860	0
103	20240426	192900	254903210	8860	8860	8860	8860	0
104	20240426	192800	254903210	8860	8860	8860	8860	0
105	20240426	192700	254903210	8860	8860	8860	8860	0
106	20240426	192600	254903210	8860	8860	8860	8860	0
107	20240426	192500	254903210	8860	8860	8860	8860	0
108	20240426	192400	254903210	8860	8860	8860	8860	0
109	20240426	192300	254903210	8860	8860	8860	8860	0
110	20240426	192200	254903210	8860	8860	8860	8860	0
111	20240426	192100	254903210	8860	8860	8860	8860	0
112	20240426	192000	254903210	8860	8860	8860	8860	0
113	20240426	191900	254903210	8860	8860	8860	8860	0
114	20240426	191800	254903210	8860	8860	8860	8860	0
115	20240426	191700	254903210	8860	8860	8860	8860	0
116	20240426	191600	254903210	8860	8860	8860	8860	0
117	20240426	191500	254903210	8860	8860	8860	8860	0
118	20240426	191400	254903210	8860	8860	8860	8860	0
119	20240426	191300	254903210	8860	8860	8860	8860	0
120	20240426	191200	254903210	8860	8860	8860	8860	0
121	20240426	191100	254903210	8860	8860	8860	8860	0
122	20240426	191000	254903210	8860	8860	8860	8860	1749
123	20240426	190900	254903210	8860	8860	8860	8860	0
124	20240426	190800	254903210	8860	8860	8860	8860	0
125	20240426	190700	254903210	8860	8860	8860	8860	0
126	20240426	190600	254903210	8860	8860	8860	8860	0
127	20240426	190500	254903210	8860	8860	8860	8860	0
128	20240426	190400	254903210	8860	8860	8860	8860	0
129	20240426	190300	254903210	8860	8860	8860	8860	0
130	20240426	190200	254903210	8860	8860	8860	8860	0
131	20240426	190100	254903210	8860	8860	8860	8860	0
132	20240426	190000	254903210	8860	8860	8860	8860	0
133	20240426	185900	254903210	8860	8860	8860	8860	0
134	20240426	185800	254903210	8860	8860	8860	8860	0
135	20240426	185700	254903210	8860	8860	8860	8860	0
136	20240426	185600	254903210	8860	8860	8860	8860	0
137	20240426	185500	254903210	8860	8860	8860	8860	0
138	20240426	185400	254903210	8860	8860	8860	8860	0
139	20240426	185300	254903210	8860	8860	8860	8860	0
140	20240426	185200	254903210	8860	8860	8860	8860	0
141	20240426	185100	254903210	8860	8860	8860	8860	0
142	20240426	185000	254903210	8860	8860	8860	8860	0
143	20240426	184900	254903210	8860	8860	8860	8860	0
144	20240426	184800	254903210	8860	8860	8860	8860	0
145	20240426	184700	254903210	8860	8860	8860	8860	0
146	20240426	184600	254903210	8860	8860	8860	8860	0
147	20240426	184500	254903210	8860	8860	8860	8860	0
148	20240426	184400	254903210	8860	8860	8860	8860	0
149	20240426	184300	254903210	8860	8860	8860	8860	0
150	20240426	184200	254903210	8860	8860	8860	8860	0
151	20240426	184100	254903210	8860	8860	8860	8860	0
152	20240426	184000	254903210	8860	8860	8860	8860	1749
153	20240426	183900	254903210	8860	8860	8860	8860	0
154	20240426	183800	254903210	8860	8860	8860	8860	0
155	20240426	183700	254903210	8860	8860	8860	8860	0
156	20240426	183600	254903210	8860	8860	8860	8860	0
157	20240426	183500	254903210	8860	8860	8860	8860	0
158	20240426	183400	254903210	8860	8860	8860	8860	0
159	20240426	183300	254903210	8860	8860	8860	8860	0
160	20240426	183200	254903210	8860	8860	8860	8860	0
161	20240426	183100	254903210	8860	8860	8860	8860	0
162	20240426	183000	254903210	8860	8860	8860	8860	0
163	20240426	182900	254903210	8860	8860	8860	8860	0
164	20240426	182800	254903210	8860	8860	8860	8860	0
165	20240426	182700	254903210	8860	8860	8860	8860	0
166	20240426	182600	254903210	8860	8860	8860	8860	0
167	20240426	182500	254903210	8860	8860	8860	8860	0
168	20240426	182400	254903210	8860	8860	8860	8860	0
169	20240426	182300	254903210	8860	8860	8860	8860	0
170	20240426	182200	254903210	8860	8860	8860	8860	0
171	20240426	182100	254903210	8860	8860	8860	8860	0
172	20240426	182000	254903210	8860	8860	8860	8860	0
173	20240426	181900	254903210	8860	8860	8860	8860	0
174	20240426	181800	254903210	8860	8860	8860	8860	0
175	20240426	181700	254903210	8860	8860	8860	8860	0
176	20240426	181600	254903210	8860	8860	8860	8860	0
177	20240426	181500	254903210	8860	8860	8860	8860	0
178	20240426	181400	254903210	8860	8860	8860	8860	0
179	20240426	181300	254903210	8860	8860	8860	8860	0
180	20240426	181200	254903210	8860	8860	8860	8860	0
181	20240426	181100	254903210	8860	8860	8860	8860	0
182	20240426	181000	254903210	8860	8860	8860	8860	1749
183	20240426	180900	254903210	8860	8860	8860	8860	0
184	20240426	180800	254903210	8860	8860	8860	8860	0
185	20240426	180700	254903210	8860	8860	8860	8860	0
186	20240426	180600	254903210	8860	8860	8860	8860	0
187	20240426	180500	254903210	8860	8860	8860	8860	0
188	20240426	180400	254903210	8860	8860	8860	8860	0
189	20240426	180300	254903210	8860	8860	8860	8860	0
190	20240426	180200	254903210	8860	8860	8860	8860	0
191	20240426	180100	254903210	8860	8860	8860	8860	0
192	20240426	180000	254903210	8860	8860	8860	8860	0
193	20240426	175900	254903210	8860	8860	8860	8860	0
194	20240426	175800	254903210	8860	8860	8860	8860	0
195	20240426	175700	254903210	8860	8860	8860	8860	0
196	20240426	175600	254903210	8860	8860	8860	8860	0
197	20240426	175500	254903210	8860	8860	8860	8860	0
198	20240426	175400	254903210	8860	8860	8860	8860	0
199	20240426	175300	254903210	8860	8860	8860	8860	0
200	20240426	175200	254903210	8860	8860	8860	8860	0
201	20240426	175100	254903210	8860	8860	8860	8860	0
202	20240426	175000	254903210	8860	8860	8860	8860	0
203	20240426	174900	254903210	8860	8860	8860	8860	0
204	20240426	174800	254903210	8860	8860	8860	8860	0
205	20240426	174700	254903210	8860	8860	8860	8860	0
206	20240426	174600	254903210	8860	8860	8860	8860	0
207	20240426	174500	254903210	8860	8860	8860	8860	0
208	20240426	174400	254903210	8860	8860	8860	8860	0
209	20240426	174300	254903210	8860	8860	8860	8860	0
210	20240426	174200	254903210	8860	8860	8860	8860	0
211	20240426	174100	254903210	8860	8860	8860	8860	0
212	20240426	174000	254903210	8860	8860	8860	8860	1749
213	20240426	173900	254903210	8860	8860	8860	8860	0
214	20240426	173800	254903210	8860	8860	8860	8860	0
215	20240426	173700	254903210	8860	8860	8860	8860	0
216	20240426	173600	254903210	8860	8860	8860	8860	0
217	20240426	173500	254903210	8860	8860	8860	8860	0
218	20240426	173400	254903210	8860	8860	8860	8860	0
219	20240426	173300	254903210	8860	8860	8860	8860	0
220	20240426	173200	254903210	8860	8860	8860	8860	0
221	20240426	173100	254903210	8860	8860	8860	8860	0
222	20240426	173000	254903210	8860	8860	8860	8860	0
223	20240426	172900	254903210	8860	8860	8860	8860	0
224	20240426	172800	254903210	8860	8860	8860	8860	0
225	20240426	172700	254903210	8860	8860	8860	8860	0
226	20240426	172600	254903210	8860	8860	8860	8860	0
227	20240426	172500	254903210	8860	8860	8860	8860	0
228	20240426	172400	254903210	8860	8860	8860	8860	0
229	20240426	172300	254903210	8860	8860	8860	8860	0
230	20240426	172200	254903210	8860	8860	8860	8860	0
231	20240426	172100	254903210	8860	8860	8860	8860	0
232	20240426	172000	254903210	8860	8860	8860	8860	0
233	20240426	171900	254903210	8860	8860	8860	8860	0
234	20240426	171800	254903210	8860	8860	8860	8860	0
235	20240426	171700	254903210	8860	8860	8860	8860	0
236	20240426	171600	254903210	8860	8860	8860	8860	0
237	20240426	171500	254903210	8860	8860	8860	8860	0
238	20240426	171400	254903210	8860	8860	8860	8860	0
239	20240426	171300	254903210	8860	8860	8860	8860	0
240	20240426	171200	254903210	8860	8860	8860	8860	0
241	20240426	171100	254903210	8860	8860	8860	8860	0
242	20240426	171000	254903210	8860	8860	8860	8860	1749
243	20240426	170900	254903210	8860	8860	8860	8860	0
244	20240426	170800	254903210	8860	8860	8860	8860	0
245	20240426	170700	254903210	8860	8860	8860	8860	0
246	20240426	170600	254903210	8860	8860	8860	8860	0
247	20240426	170500	254903210	8860	8860	8860	8860	0
248	20240426	170400	254903210	8860	8860	8860	8860	0
249	20240426	170300	254903210	8860	8860	8860	8860	0
250	20240426	170200	254903210	8860	8860	8860	8860	0
251	20240426	170100	254903210	8860	8860	8860	8860	0
252	20240426	170000	254903210	8860	8860	8860	8860	0
253	20240426	165900	254903210	8860	8860	8860	8860	0
254	20240426	165800	254903210	8860	8860	8860	8860	0
255	20240426	165700	254903210	8860	8860	8860	8860	0
256	20240426	165600	254903210	8860	8860	8860	8860	0
257	20240426	165500	254903210	8860	8860	8860	8860	0
258	20240426	165400	254903210	8860	8860	8860	8860	0
259	20240426	165300	254903210	8860	8860	8860	8860	0
260	20240426	165200	254903210	8860	8860	8860	8860	0
261	20240426	165100	254903210	8860	8860	8860	8860	0
262	20240426	165000	254903210	8860	8860	8860	8860	0
263	20240426	164900	254903210	8860	8860	8860	8860	0
264	20240426	164800	254903210	8860	8860	8860	8860	0
265	20240426	164700	254903210	8860	8860	8860	8860	0
266	20240426	164600	254903210	8860	8860	8860	8860	0
267	20240426	164500	254903210	8860	8860	8860	8860	0
268	20240426	164400	254903210	8860	8860	8860	8860	0
269	20240426	164300	254903210	8860	8860	8860	8860	0
270	20240426	164200	254903210	8860	8860	8860	8860	0
271	20240426	164100	254903210	8860	8860	8860	8860	0
272	20240426	164000	254903210	8860	8860	8860	8860	1749
273	20240426	163900	254903210	8860	8860	8860	8860	0
274	20240426	163800	254903210	8860	8860	8860	8860	0
275	20240426	163700	254903210	8860	8860	8860	8860	0
276	20240426	163600	254903210	8860	8860	8860	8860	0
277	20240426	163500	254903210	8860	8860	8860	8860	0
278	20240426	163400	254903210	8860	8860	8860	8860	0
279	20240426	163300	254903210	8860	8860	8860	8860	0
280	20240426	163200	254903210	8860	8860	8860	8860	0
281	20240426	163100	254903210	8860	8860	8860	8860	0
282	20240426	163000	254903210	8860	8860	8860	8860	0
283	20240426	162900	254903210	8860	8860	8860	8860	0
284	20240426	162800	254903210	8860	8860	8860	8860	0
285	20240426	162700	254903210	8860	8860	8860	8860	0
286	20240426	162600	254903210	8860	8860	8860	8860	0
287	20240426	162500	254903210	8860	8860	8860	8860	0
288	20240426	162400	254903210	8860	8860	8860	8860	0
289	20240426	162300	254903210	8860	8860	8860	8860	0
290	20240426	162200	254903210	8860	8860	8860	8860	0
291	20240426	162100	254903210	8860	8860	8860	8860	0
292	20240426	162000	254903210	8860	8860	8860	8860	0
293	20240426	161900	254903210	8860	8860	8860	8860	0
294	20240426	161800	254903210	8860	8860	8860	8860	0
295	20240426	161700	254903210	8860	8860	8860	8860	0
296	20240426	161600	254903210	8860	8860	8860	8860	0
297	20240426	161500	254903210	8860	8860	8860	8860	0
298	20240426	161400	254903210	8860	8860	8860	8860	0
299	20240426	161300	254903210	8860	8860	8860	8860	0
300	20240426	161200	254903210	8860	8860	8860	8860	0
301	20240426	161100	254903210	8860	8860	8860	8860	0
302	20240426	161000	254903210	8860	8860	8860	8860	1749
303	20240426	160900	254903210	8860	8860	8860	8860	0
304	20240426	160800	254903210	8860	8860	8860	8860	0
305	20240426	160700	254903210	8860	8860	8860	8860	0
306	20240426	160600	254903210	8860	8860	8860	8860	0
307	20240426	160500	254903210	8860	8860	8860	8860	0
308	20240426	160400	254903210	8860	8860	8860	8860	0
309	20240426	160300	254903210	8860	8860	8860	8860	0
310	20240426	160200	254903210	8860	8860	8860	8860	0
311	20240426	160100	254903210	8860	8860	8860	8860	0
312	20240426	160000	254903210	8860	8860	8860	8860	0
313	20240426	155900	254903210	8860	8860	8860	8860	0
314	20240426	155800	254903210	8860	8860	8860	8860	0
315	20240426	155700	254903210	8860	8860	8860	8860	0
316	20240426	155600	254903210	8860	8860	8860	8860	0
317	20240426	155500	254903210	8860	8860	8860	8860	0
318	20240426	155400	254903210	8860	8860	8860	8860	0
319	20240426	155300	254903210	8860	8860	8860	8860	0
320	20240426	155200	254903210	8860	8860	8860	8860	0
321	20240426	155100	254903210	8860	8860	8860	8860	0
322	20240426	155000	254903210	8860	8860	8860	8860	0
323	20240426	154900	254903210	8860	8860	8860	8860	0
324	20240426	154800	254903210	8860	8860	8860	8860	0
325	20240426	154700	254903210	8860	8860	8860	8860	0
326	20240426	154600	254903210	8860	8860	8860	8860	0
327	20240426	154500	254903210	8860	8860	8860	8860	0
328	20240426	154400	254903210	8860	8860	8860	8860	0
329	20240426	154300	254903210	8860	8860	8860	8860	0
330	20240426	154200	254903210	8860	8860	8860	8860	0
331	20240426	154100	254903210	8860	8860	8860	8860	0
332	20240426	154000	254903210	8860	8860	8860	8860	1749
333	20240426	153900	254903210	8860	8860	8860	8860	0
334	20240426	153800	254903210	8860	8860	8860	8860	0
335	20240426	153700	254903210	8860	8860	8860	8860	0
336	20240426	153600	254903210	8860	8860	8860	8860	0
337	20240426	153500	254903210	8860	8860	8860	8860	0
338	20240426	153400	254903210	8860	8860	8860	8860	0
339	20240426	153300	254903210	8860	8860	8860	8860	0
340	20240426	153200	254903210	8860	8860	8860	8860	0
341	20240426	153100	254903210	8860	8860	8860	8860	0
342	20240426	153000	254903210	8860	8860	8860	8860	1749
343	20240426	152900	239407070	8900	8900	8900	8900	0
344	20240426	152800	239407070	8900	8900	8900	8900	0
345	20240426	152700	239407070	8900	8900	8900	8900	0
346	20240426	152600	239407070	8900	8900	8900	8900	0
347	20240426	152500	239407070	8900	8900	8900	8900	0
348	20240426	152400	239407070	8900	8900	8900	8900	0
349	20240426	152300	239407070	8900	8900	8900	8900	0
350	20240426	152200	239407070	8900	8900	8900	8900	0
351	20240426	152100	239407070	8900	8900	8900	8900	0
352	20240426	152000	239407070	8900	8900	8900	8900	0
353	20240426	151900	239407070	8900	8950	8990	8900	2015
354	20240426	151800	221464480	8950	8950	8950	8950	4
355	20240426	151700	221428680	9000	9000	9000	9000	300
356	20240426	151600	218728680	9000	9000	9000	9000	1
357	20240426	151500	218719680	8970	8970	8970	8970	1
358	20240426	151400	218710710	9000	8990	9000	8990	101
359	20240426	151300	217802190	8990	8990	8990	8990	254
360	20240426	151200	215518730	8990	8990	8990	8990	90
361	20240426	151100	214709630	8990	8990	8990	8990	0
362	20240426	151000	214709630	8990	8990	8990	8990	0
363	20240426	150900	214709630	8990	8940	8990	8940	34
364	20240426	150800	214405470	8900	8900	8900	8900	0
365	20240426	150700	214405470	8900	8900	8900	8900	0
366	20240426	150600	214405470	8900	8900	8900	8900	0
367	20240426	150500	214405470	8900	8900	8900	8900	0
368	20240426	150400	214405470	8900	8900	8900	8900	0
369	20240426	150300	214405470	8900	8900	8900	8900	0
370	20240426	150200	214405470	8900	8900	8900	8900	0
371	20240426	150100	214405470	8900	8900	8900	8900	0
372	20240426	150000	214405470	8900	8890	8900	8890	40
373	20240426	145900	214049760	8880	8880	8880	8880	0
374	20240426	145800	214049760	8880	8880	8880	8880	5
375	20240426	145700	214005360	8870	8870	8870	8870	0
376	20240426	145600	214005360	8870	8870	8870	8870	0
377	20240426	145500	214005360	8870	8870	8870	8870	0
378	20240426	145400	214005360	8870	8870	8870	8870	22
379	20240426	145300	213810220	8870	8870	8870	8870	0
380	20240426	145200	213810220	8870	8870	8870	8870	0
381	20240426	145100	213810220	8870	8870	8870	8870	0
382	20240426	145000	213810220	8870	8870	8870	8870	0
383	20240426	144900	213810220	8870	8870	8870	8870	0
384	20240426	144800	213810220	8870	8870	8870	8870	0
385	20240426	144700	213810220	8870	8870	8870	8870	0
386	20240426	144600	213810220	8870	8870	8870	8870	0
387	20240426	144500	213810220	8870	8870	8870	8870	0
388	20240426	144400	213810220	8870	8870	8870	8870	29
389	20240426	144300	213552990	8880	8880	8880	8880	42
390	20240426	144200	213180030	8880	8880	8880	8880	56
391	20240426	144100	212682750	8880	8890	8890	8880	66
392	20240426	144000	212096440	8890	8880	8890	8870	101
393	20240426	143900	211199680	8880	8880	8880	8880	36
394	20240426	143800	210880000	8890	8890	8890	8890	135
395	20240426	143700	209679850	8890	8890	8890	8890	0
396	20240426	143600	209679850	8890	8870	8890	8870	598
397	20240426	143500	204365110	8870	8870	8870	8870	17
398	20240426	143400	204214320	8870	8870	8870	8870	21
399	20240426	143300	204028050	8870	8870	8870	8870	36
400	20240426	143200	203708730	8870	8870	8870	8870	0
401	20240426	143100	203708730	8870	8870	8870	8870	54
402	20240426	143000	203229750	8880	8880	8880	8870	82
403	20240426	142900	202502270	8880	8880	8880	8880	0
404	20240426	142800	202502270	8880	8880	8880	8880	17
405	20240426	142700	202351310	8890	8890	8890	8890	0
406	20240426	142600	202351310	8890	8890	8890	8890	0
407	20240426	142500	202351310	8890	8890	8890	8890	0
408	20240426	142400	202351310	8890	8890	8890	8890	20
409	20240426	142300	202173510	8890	8880	8890	8870	67
410	20240426	142200	201578700	8880	8880	8880	8880	18
411	20240426	142100	201418860	8870	8870	8870	8870	22
412	20240426	142000	201223720	8870	8880	8880	8870	36
413	20240426	141900	200904220	8870	8870	8870	8870	18
414	20240426	141800	200744560	8890	8880	8890	8880	31
415	20240426	141700	200469100	8890	8890	8890	8890	0
416	20240426	141600	200469100	8890	8900	8900	8890	163
417	20240426	141500	199018530	8900	8900	8900	8900	50
418	20240426	141400	198573530	8900	8920	8920	8900	23
419	20240426	141300	198368730	8930	8930	8930	8930	0
420	20240426	141200	198368730	8930	8930	8930	8930	5
421	20240426	141100	198324080	8930	8910	8930	8910	64
422	20240426	141000	197753080	8920	8920	8920	8920	2
423	20240426	140900	197735240	8930	8930	8930	8930	2
424	20240426	140800	197717380	8900	8900	8900	8900	0
425	20240426	140700	197717380	8900	8900	8900	8900	35
426	20240426	140600	197405880	8900	8900	8900	8900	36
427	20240426	140500	197085480	8900	8900	8900	8900	0
428	20240426	140400	197085480	8900	8900	8900	8900	36
429	20240426	140300	196765080	8880	8880	8880	8880	0
430	20240426	140200	196765080	8880	8880	8880	8880	0
431	20240426	140100	196765080	8880	8880	8880	8880	0
432	20240426	140000	196765080	8880	8880	8880	8880	0
433	20240426	135900	196765080	8880	8890	8890	8880	35
434	20240426	135800	196454100	8900	8900	8900	8900	1
435	20240426	135700	196445200	8890	8880	8890	8880	35
436	20240426	135600	196134230	8890	8880	8890	8880	33
437	20240426	135500	195841010	8880	8880	8880	8880	18
438	20240426	135400	195681170	8920	8920	8920	8920	0
439	20240426	135300	195681170	8920	8920	8920	8920	2
440	20240426	135200	195663330	8870	8870	8870	8870	0
441	20240426	135100	195663330	8870	8870	8870	8870	0
442	20240426	135000	195663330	8870	8870	8870	8870	0
443	20240426	134900	195663330	8870	8890	8890	8870	36
444	20240426	134800	195343650	8870	8890	8890	8870	35
445	20240426	134700	195032860	8890	8870	8890	8870	35
446	20240426	134600	194722050	8870	8890	8890	8870	100
447	20240426	134500	193834070	8890	8890	8890	8890	18
448	20240426	134400	193674050	8890	8890	8890	8890	50
449	20240426	134300	193229550	8890	8890	8890	8890	100
450	20240426	134200	192340550	8930	8930	8930	8930	0
451	20240426	134100	192340550	8930	8880	8930	8880	58
452	20240426	134000	191823710	8870	8870	8870	8870	36
453	20240426	133900	191504390	8870	8870	8870	8870	36
454	20240426	133800	191185070	8870	8870	8870	8870	23
455	20240426	133700	190981060	8870	8870	8870	8870	35
456	20240426	133600	190670610	8870	8870	8870	8870	17
457	20240426	133500	190519820	8870	8870	8870	8870	0
458	20240426	133400	190519820	8870	8870	8870	8870	20
459	20240426	133300	190342420	8870	8870	8870	8870	0
460	20240426	133200	190342420	8870	8870	8870	8870	0
461	20240426	133100	190342420	8870	8860	8870	8860	36
462	20240426	133000	190023360	8860	8860	8870	8860	220
463	20240426	132900	188072260	8850	8850	8850	8850	36
464	20240426	132800	187753660	8850	8850	8850	8850	18
465	20240426	132700	187594360	8870	8870	8870	8870	0
466	20240426	132600	187594360	8870	8870	8870	8870	0
467	20240426	132500	187594360	8870	8870	8870	8870	0
468	20240426	132400	187594360	8870	8870	8870	8870	0
469	20240426	132300	187594360	8870	8870	8870	8870	0
470	20240426	132200	187594360	8870	8860	8870	8850	89
471	20240426	132100	186805820	8880	8880	8880	8880	0
472	20240426	132000	186805820	8880	8880	8880	8880	0
473	20240426	131900	186805820	8880	8880	8880	8880	0
474	20240426	131800	186805820	8880	8880	8880	8880	0
475	20240426	131700	186805820	8880	8870	8900	8870	39
476	20240426	131600	186459310	8860	8860	8860	8860	17
477	20240426	131500	186308690	8860	8860	8860	8860	0
478	20240426	131400	186308690	8860	8870	8870	8860	20
479	20240426	131300	186131470	8870	8890	8890	8850	3337
480	20240426	131200	156523640	8890	8920	8920	8890	60
481	20240426	131100	155989160	8920	8920	8920	8920	0
482	20240426	131000	155989160	8920	8920	8920	8920	34
483	20240426	130900	155685880	8940	8940	8940	8940	0
484	20240426	130800	155685880	8940	8940	8940	8940	0
485	20240426	130700	155685880	8940	8940	8940	8940	0
486	20240426	130600	155685880	8940	8940	8940	8940	22
487	20240426	130500	155489200	8920	8910	8920	8910	44
488	20240426	130400	155096900	9000	9000	9000	9000	0
489	20240426	130300	155096900	9000	9000	9000	9000	0
490	20240426	130200	155096900	9000	8920	9000	8920	74
491	20240426	130100	154433200	8910	8920	8970	8910	58
492	20240426	130000	153914470	8950	8910	8950	8910	38
493	20240426	125900	153574530	8930	8930	8930	8930	0
494	20240426	125800	153574530	8930	8930	8930	8930	22
495	20240426	125700	153378070	8900	8900	8900	8900	35
496	20240426	125600	153066570	8900	8900	8900	8900	0
497	20240426	125500	153066570	8900	8890	8900	8890	35
498	20240426	125400	152755250	8900	8900	8900	8900	35
499	20240426	125300	152443750	8910	8900	8910	8900	19
500	20240426	125200	152274640	8900	8900	8900	8900	500
501	20240426	125100	147824640	8900	8900	8900	8900	0
502	20240426	125000	147824640	8900	8900	8900	8900	18
503	20240426	124900	147664440	8940	8940	8940	8940	14
504	20240426	124800	147539280	8940	8940	8940	8940	0
505	20240426	124700	147539280	8940	8940	8940	8940	36
506	20240426	124600	147217440	8940	8940	8940	8940	18
507	20240426	124500	147056520	8940	8950	8950	8940	55
508	20240426	124400	146564470	8950	8950	8950	8950	0
509	20240426	124300	146564470	8950	8950	8950	8950	33
510	20240426	124200	146269120	8950	8950	8950	8950	15
511	20240426	124100	146134870	8990	8990	8990	8990	0
512	20240426	124000	146134870	8990	8990	8990	8990	0
513	20240426	123900	146134870	8990	9000	9000	8990	3
514	20240426	123800	146107880	9000	9000	9000	9000	1
515	20240426	123700	146098880	9010	8960	9010	8960	115
516	20240426	123600	145064490	8970	8970	8970	8970	30
517	20240426	123500	144795390	8920	8910	8920	8910	61
518	20240426	123400	144251520	8910	8900	8910	8900	28
519	20240426	123300	144002220	8900	8900	8900	8900	0
520	20240426	123200	144002220	8900	8900	8900	8900	17
521	20240426	123100	143850920	8900	8900	8900	8900	18
522	20240426	123000	143690720	8900	8900	8900	8900	0
523	20240426	122900	143690720	8900	8900	8900	8900	0
524	20240426	122800	143690720	8900	8900	8900	8900	0
525	20240426	122700	143690720	8900	8900	8900	8900	0
526	20240426	122600	143690720	8900	8900	8910	8900	54
527	20240426	122500	143209940	8920	8920	8920	8920	0
528	20240426	122400	143209940	8920	8900	8920	8900	35
529	20240426	122300	142898100	8900	8900	8900	8900	17
530	20240426	122200	142746800	8900	8900	8900	8900	18
531	20240426	122100	142586600	8900	8900	8900	8900	0
532	20240426	122000	142586600	8900	8900	8900	8900	0
533	20240426	121900	142586600	8900	8900	8900	8900	0
534	20240426	121800	142586600	8900	8900	8900	8900	0
535	20240426	121700	142586600	8900	8900	8900	8900	67
536	20240426	121600	141990300	8920	8900	8920	8900	36
537	20240426	121500	141669540	8920	8900	8920	8900	276
538	20240426	121400	139212780	8910	8900	8910	8900	127
539	20240426	121300	138081390	8920	8920	8920	8920	0
540	20240426	121200	138081390	8920	8900	8920	8900	18
541	20240426	121100	137921170	8900	8910	8910	8900	39
542	20240426	121000	137573890	8950	8950	8950	8950	0
543	20240426	120900	137573890	8950	8950	8950	8950	0
544	20240426	120800	137573890	8950	8950	8950	8950	0
545	20240426	120700	137573890	8950	8950	8950	8950	4
546	20240426	120600	137538090	8960	8970	8970	8960	65
547	20240426	120500	136955140	8980	8980	8980	8980	248
548	20240426	120400	134728100	8940	8940	8940	8940	54
549	20240426	120300	134245340	8910	8910	8910	8910	15
550	20240426	120200	134111690	8950	8950	8950	8950	3
551	20240426	120100	134084840	8940	8910	8940	8910	35
552	20240426	120000	133772450	8940	8920	8940	8920	36
553	20240426	115900	133450970	8930	8930	8930	8930	0
554	20240426	115800	133450970	8930	8930	8930	8930	0
555	20240426	115700	133450970	8930	8930	8930	8930	0
556	20240426	115600	133450970	8930	8930	8930	8930	0
557	20240426	115500	133450970	8930	8900	8930	8900	36
558	20240426	115400	133130030	8930	8930	8930	8930	0
559	20240426	115300	133130030	8930	8930	8930	8900	53
560	20240426	115200	132657280	8900	8900	8900	8900	18
561	20240426	115100	132497080	8910	8910	8910	8910	17
562	20240426	115000	132345610	8910	8910	8910	8910	0
563	20240426	114900	132345610	8910	8910	8910	8910	0
564	20240426	114800	132345610	8910	8910	8910	8910	0
565	20240426	114700	132345610	8910	8910	8910	8910	0
566	20240426	114600	132345610	8910	8910	8910	8910	0
567	20240426	114500	132345610	8910	8910	8920	8910	53
568	20240426	114400	131873200	8910	8900	8910	8900	57
569	20240426	114300	131365510	8930	8930	8930	8930	0
570	20240426	114200	131365510	8930	8930	8930	8930	0
571	20240426	114100	131365510	8930	8930	8930	8930	21
572	20240426	114000	131177980	8980	8980	8980	8980	0
573	20240426	113900	131177980	8980	8970	8980	8970	20
574	20240426	113800	130998560	8990	8990	8990	8990	0
575	20240426	113700	130998560	8990	8920	8990	8920	54
576	20240426	113600	130516240	8900	8910	8920	8900	397
577	20240426	113500	126981960	8910	8910	8910	8910	0
578	20240426	113400	126981960	8910	8910	8910	8910	18
579	20240426	113300	126821580	8930	8930	8930	8930	0
580	20240426	113200	126821580	8930	8920	8930	8920	196
581	20240426	113100	125073080	8920	8920	8920	8920	18
582	20240426	113000	124912520	8910	8910	8910	8910	18
583	20240426	112900	124752140	8910	8910	8910	8910	0
584	20240426	112800	124752140	8910	8910	8910	8910	0
585	20240426	112700	124752140	8910	8910	8910	8910	17
586	20240426	112600	124600670	8910	8910	8910	8910	18
587	20240426	112500	124440290	8910	8900	8910	8900	22
588	20240426	112400	124244310	8900	8900	8900	8900	53
589	20240426	112300	123772610	8910	8910	8910	8910	0
590	20240426	112200	123772610	8910	8930	8930	8910	14
591	20240426	112100	123647610	8900	8900	8900	8900	0
592	20240426	112000	123647610	8900	8900	8900	8900	0
593	20240426	111900	123647610	8900	8900	8900	8900	0
594	20240426	111800	123647610	8900	8890	8900	8890	36
595	20240426	111700	123327400	8970	8970	8970	8970	0
596	20240426	111600	123327400	8970	8970	8970	8970	0
597	20240426	111500	123327400	8970	8890	8970	8890	10
598	20240426	111400	123238020	8880	8880	8880	8880	18
599	20240426	111300	123078180	8880	8880	8880	8880	36
600	20240426	111200	122758500	8890	8890	8890	8890	32
601	20240426	111100	122474020	8890	8890	8890	8890	0
602	20240426	111000	122474020	8890	8890	8890	8890	17
603	20240426	110900	122322890	8900	8900	8900	8900	405
604	20240426	110800	118718390	8900	8900	8900	8900	0
605	20240426	110700	118718390	8900	8940	8940	8900	350
606	20240426	110600	115593420	8900	8900	8900	8900	24
607	20240426	110500	115379820	8910	8900	8910	8900	23
608	20240426	110400	115175060	8910	8910	8910	8910	1
609	20240426	110300	115166150	8900	8900	8900	8900	29
610	20240426	110200	114908050	8910	8930	8930	8900	10
611	20240426	110100	114818970	8930	8920	8930	8920	313
612	20240426	110000	112027000	8930	8930	8930	8930	4
613	20240426	105900	111991280	8950	8950	8950	8950	14
614	20240426	105800	111865980	8920	8920	8920	8920	0
615	20240426	105700	111865980	8920	8920	8920	8920	0
616	20240426	105600	111865980	8920	8920	8920	8920	18
617	20240426	105500	111705420	8910	8910	8910	8910	18
618	20240426	105400	111545040	8910	8920	8920	8910	61
619	20240426	105300	111001410	8920	8920	8920	8920	9
620	20240426	105200	110921130	8910	8910	8910	8910	0
621	20240426	105100	110921130	8910	8910	8910	8910	0
622	20240426	105000	110921130	8910	8910	8910	8910	0
623	20240426	104900	110921130	8910	8910	8910	8910	0
624	20240426	104800	110921130	8910	8910	8910	8910	34
625	20240426	104700	110618190	8900	8900	8900	8900	1
626	20240426	104600	110609290	8900	8900	8900	8900	96
627	20240426	104500	109754890	8900	8900	8900	8900	35
628	20240426	104400	109443390	8900	8900	8900	8900	375
629	20240426	104300	106105890	8900	8900	8900	8900	38
630	20240426	104200	105767690	8900	8900	8900	8900	10
631	20240426	104100	105678690	8900	8920	8920	8900	57
632	20240426	104000	105171240	9000	8930	9000	8930	6
633	20240426	103900	105117550	8940	8960	8960	8940	788
634	20240426	103800	98070430	8970	8970	8970	8970	191
635	20240426	103700	96357160	8980	8980	8980	8980	0
636	20240426	103600	96357160	8980	8980	8980	8980	12
637	20240426	103500	96249400	9020	9020	9020	9020	1
638	20240426	103400	96240380	8980	8980	8980	8980	0
639	20240426	103300	96240380	8980	8980	8980	8980	0
640	20240426	103200	96240380	8980	8980	8980	8980	0
641	20240426	103100	96240380	8980	8980	8980	8980	18
642	20240426	103000	96078740	9000	9000	9000	9000	1
643	20240426	102900	96069740	9020	9000	9020	9000	36
644	20240426	102800	95745040	9050	9050	9050	9050	0
645	20240426	102700	95745040	9050	9050	9050	9050	0
646	20240426	102600	95745040	9050	9050	9050	9050	0
647	20240426	102500	95745040	9050	9050	9050	9050	0
648	20240426	102400	95745040	9050	8990	9050	8990	433
649	20240426	102300	91830640	8990	8990	9040	8990	141
650	20240426	102200	90562400	8990	8990	8990	8990	15
651	20240426	102100	90427550	8970	8970	8970	8970	0
652	20240426	102000	90427550	8970	8970	8970	8970	0
653	20240426	101900	90427550	8970	8970	8970	8970	1
654	20240426	101800	90418580	9040	8970	9040	8970	4
655	20240426	101700	90382560	8940	8940	8940	8940	0
656	20240426	101600	90382560	8940	8920	8940	8920	1599
657	20240426	101500	76094120	8920	8920	8920	8920	0
658	20240426	101400	76094120	8920	8920	8920	8920	0
659	20240426	101300	76094120	8920	8920	8920	8920	0
660	20240426	101200	76094120	8920	8960	8960	8920	743
661	20240426	101100	69446680	8960	8960	8960	8960	0
662	20240426	101000	69446680	8960	8960	8960	8960	0
663	20240426	100900	69446680	8960	8960	8960	8960	0
664	20240426	100800	69446680	8960	8960	8960	8960	0
665	20240426	100700	69446680	8960	8980	8980	8960	200
666	20240426	100600	67653320	9020	9030	9080	9020	371
667	20240426	100500	64306830	9020	9020	9020	9020	186
668	20240426	100400	62629110	9080	9030	9080	9030	10
669	20240426	100300	62538370	9060	9060	9060	9060	1
670	20240426	100200	62529310	9020	8980	9020	8980	349
671	20240426	100100	59385810	8980	8980	8980	8980	0
672	20240426	100000	59385810	8980	8980	8980	8980	1
673	20240426	095900	59376830	8970	8970	8970	8970	0
674	20240426	095800	59376830	8970	8970	8970	8970	0
675	20240426	095700	59376830	8970	8970	8970	8970	0
676	20240426	095600	59376830	8970	8970	8970	8970	575
677	20240426	095500	54219080	8970	8970	8970	8970	0
678	20240426	095400	54219080	8970	8970	8970	8970	0
679	20240426	095300	54219080	8970	8970	8970	8970	0
680	20240426	095200	54219080	8970	8970	8970	8970	0
681	20240426	095100	54219080	8970	8970	8970	8970	148
682	20240426	095000	52891520	8970	8970	8970	8970	0
683	20240426	094900	52891520	8970	8970	8970	8970	0
684	20240426	094800	52891520	8970	9040	9040	8970	478
685	20240426	094700	48591740	9010	9010	9010	9010	0
686	20240426	094600	48591740	9010	9010	9010	9010	400
687	20240426	094500	44987740	9040	9020	9040	9020	49
688	20240426	094400	44545620	9030	9020	9030	9020	2
689	20240426	094300	44527570	9010	9010	9010	9010	2
690	20240426	094200	44509550	9030	9010	9100	9000	204
691	20240426	094100	42672830	9140	8960	9140	8960	2004
692	20240426	094000	24618520	8960	8960	8960	8960	0
693	20240426	093900	24618520	8960	8960	8960	8960	0
694	20240426	093800	24618520	8960	8960	8960	8960	0
695	20240426	093700	24618520	8960	8960	8960	8960	0
696	20240426	093600	24618520	8960	8960	8960	8960	0
697	20240426	093500	24618520	8960	8960	8960	8960	0
698	20240426	093400	24618520	8960	8960	8960	8960	0
699	20240426	093300	24618520	8960	8960	8960	8960	0
700	20240426	093200	24618520	8960	8960	8960	8960	1
701	20240426	093100	24609560	8960	8960	8960	8960	0
702	20240426	093000	24609560	8960	8940	8960	8940	501
703	20240426	092900	20126480	8940	8940	8940	8940	9
704	20240426	092800	20046020	8930	8930	8930	8930	0
705	20240426	092700	20046020	8930	8930	8930	8930	210
706	20240426	092600	18170720	8930	8930	8930	8930	0
707	20240426	092500	18170720	8930	8930	8930	8930	300
708	20240426	092400	15491720	8920	8920	8920	8920	0
709	20240426	092300	15491720	8920	8920	8920	8920	1
710	20240426	092200	15482800	8930	8930	8930	8930	2
711	20240426	092100	15464940	8930	8930	8930	8930	1
712	20240426	092000	15456010	8940	8880	8940	8880	54
713	20240426	091900	14976240	8860	8860	8860	8860	3
714	20240426	091800	14949660	8860	8860	8860	8860	0
715	20240426	091700	14949660	8860	8860	8860	8860	0
716	20240426	091600	14949660	8860	8860	8860	8860	0
717	20240426	091500	14949660	8860	8860	8860	8860	713
718	20240426	091400	8632480	8860	8840	8860	8840	55
719	20240426	091300	8146180	8840	8850	8850	8840	500
720	20240426	091200	3726170	8850	8850	8850	8850	0
721	20240426	091100	3726170	8850	8850	8850	8850	10
722	20240426	091000	3637670	8880	8880	8880	8880	0
723	20240426	090900	3637670	8880	8880	8880	8880	0
724	20240426	090800	3637670	8880	8880	8880	8880	0
725	20240426	090700	3637670	8880	8880	8880	8880	0
726	20240426	090600	3637670	8880	8880	8880	8880	0
727	20240426	090500	3637670	8880	8880	8880	8880	0
728	20240426	090400	3637670	8880	8880	8880	8880	105
729	20240426	090300	2705270	8880	8830	8880	8820	3
730	20240426	090200	2678740	8820	8820	8820	8820	0
731	20240426	090100	2678740	8820	8860	8860	8820	212
732	20240426	090000	804600	8940	8940	8940	8940	90