KissMeData/339950/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	211700	228478701	1852	1852	1852	1852	3300
3	20240426	211600	228478701	1852	1852	1852	1852	0
4	20240426	211500	228478701	1852	1852	1852	1852	0
5	20240426	211400	228478701	1852	1852	1852	1852	0
6	20240426	211300	228478701	1852	1852	1852	1852	0
7	20240426	211200	228478701	1852	1852	1852	1852	0
8	20240426	211100	228478701	1852	1852	1852	1852	0
9	20240426	211000	228478701	1852	1852	1852	1852	0
10	20240426	210900	228478701	1852	1852	1852	1852	0
11	20240426	210800	228478701	1852	1852	1852	1852	0
12	20240426	210700	228478701	1852	1852	1852	1852	0
13	20240426	210600	228478701	1852	1852	1852	1852	0
14	20240426	210500	228478701	1852	1852	1852	1852	0
15	20240426	210400	228478701	1852	1852	1852	1852	0
16	20240426	210300	228478701	1852	1852	1852	1852	0
17	20240426	210200	228478701	1852	1852	1852	1852	0
18	20240426	210100	228478701	1852	1852	1852	1852	0
19	20240426	210000	228478701	1852	1852	1852	1852	0
20	20240426	205900	228478701	1852	1852	1852	1852	0
21	20240426	205800	228478701	1852	1852	1852	1852	0
22	20240426	205700	228478701	1852	1852	1852	1852	0
23	20240426	205600	228478701	1852	1852	1852	1852	0
24	20240426	205500	228478701	1852	1852	1852	1852	0
25	20240426	205400	228478701	1852	1852	1852	1852	0
26	20240426	205300	228478701	1852	1852	1852	1852	0
27	20240426	205200	228478701	1852	1852	1852	1852	0
28	20240426	205100	228478701	1852	1852	1852	1852	0
29	20240426	205000	228478701	1852	1852	1852	1852	0
30	20240426	204900	228478701	1852	1852	1852	1852	0
31	20240426	204800	228478701	1852	1852	1852	1852	0
32	20240426	204700	228478701	1852	1852	1852	1852	3300
33	20240426	204600	228478701	1852	1852	1852	1852	0
34	20240426	204500	228478701	1852	1852	1852	1852	0
35	20240426	204400	228478701	1852	1852	1852	1852	0
36	20240426	204300	228478701	1852	1852	1852	1852	0
37	20240426	204200	228478701	1852	1852	1852	1852	0
38	20240426	204100	228478701	1852	1852	1852	1852	0
39	20240426	204000	228478701	1852	1852	1852	1852	0
40	20240426	203900	228478701	1852	1852	1852	1852	0
41	20240426	203800	228478701	1852	1852	1852	1852	0
42	20240426	203700	228478701	1852	1852	1852	1852	0
43	20240426	203600	228478701	1852	1852	1852	1852	0
44	20240426	203500	228478701	1852	1852	1852	1852	0
45	20240426	203400	228478701	1852	1852	1852	1852	0
46	20240426	203300	228478701	1852	1852	1852	1852	0
47	20240426	203200	228478701	1852	1852	1852	1852	0
48	20240426	203100	228478701	1852	1852	1852	1852	0
49	20240426	203000	228478701	1852	1852	1852	1852	0
50	20240426	202900	228478701	1852	1852	1852	1852	0
51	20240426	202800	228478701	1852	1852	1852	1852	0
52	20240426	202700	228478701	1852	1852	1852	1852	0
53	20240426	202600	228478701	1852	1852	1852	1852	0
54	20240426	202500	228478701	1852	1852	1852	1852	0
55	20240426	202400	228478701	1852	1852	1852	1852	0
56	20240426	202300	228478701	1852	1852	1852	1852	0
57	20240426	202200	228478701	1852	1852	1852	1852	0
58	20240426	202100	228478701	1852	1852	1852	1852	0
59	20240426	202000	228478701	1852	1852	1852	1852	0
60	20240426	201900	228478701	1852	1852	1852	1852	0
61	20240426	201800	228478701	1852	1852	1852	1852	0
62	20240426	201700	228478701	1852	1852	1852	1852	3300
63	20240426	201600	228478701	1852	1852	1852	1852	0
64	20240426	201500	228478701	1852	1852	1852	1852	0
65	20240426	201400	228478701	1852	1852	1852	1852	0
66	20240426	201300	228478701	1852	1852	1852	1852	0
67	20240426	201200	228478701	1852	1852	1852	1852	0
68	20240426	201100	228478701	1852	1852	1852	1852	0
69	20240426	201000	228478701	1852	1852	1852	1852	0
70	20240426	200900	228478701	1852	1852	1852	1852	0
71	20240426	200800	228478701	1852	1852	1852	1852	0
72	20240426	200700	228478701	1852	1852	1852	1852	0
73	20240426	200600	228478701	1852	1852	1852	1852	0
74	20240426	200500	228478701	1852	1852	1852	1852	0
75	20240426	200400	228478701	1852	1852	1852	1852	0
76	20240426	200300	228478701	1852	1852	1852	1852	0
77	20240426	200200	228478701	1852	1852	1852	1852	0
78	20240426	200100	228478701	1852	1852	1852	1852	0
79	20240426	200000	228478701	1852	1852	1852	1852	0
80	20240426	195900	228478701	1852	1852	1852	1852	0
81	20240426	195800	228478701	1852	1852	1852	1852	0
82	20240426	195700	228478701	1852	1852	1852	1852	0
83	20240426	195600	228478701	1852	1852	1852	1852	0
84	20240426	195500	228478701	1852	1852	1852	1852	0
85	20240426	195400	228478701	1852	1852	1852	1852	0
86	20240426	195300	228478701	1852	1852	1852	1852	0
87	20240426	195200	228478701	1852	1852	1852	1852	0
88	20240426	195100	228478701	1852	1852	1852	1852	0
89	20240426	195000	228478701	1852	1852	1852	1852	0
90	20240426	194900	228478701	1852	1852	1852	1852	0
91	20240426	194800	228478701	1852	1852	1852	1852	0
92	20240426	194700	228478701	1852	1852	1852	1852	3300
93	20240426	194600	228478701	1852	1852	1852	1852	0
94	20240426	194500	228478701	1852	1852	1852	1852	0
95	20240426	194400	228478701	1852	1852	1852	1852	0
96	20240426	194300	228478701	1852	1852	1852	1852	0
97	20240426	194200	228478701	1852	1852	1852	1852	0
98	20240426	194100	228478701	1852	1852	1852	1852	0
99	20240426	194000	228478701	1852	1852	1852	1852	0
100	20240426	193900	228478701	1852	1852	1852	1852	0
101	20240426	193800	228478701	1852	1852	1852	1852	0
102	20240426	193700	228478701	1852	1852	1852	1852	0
103	20240426	193600	228478701	1852	1852	1852	1852	0
104	20240426	193500	228478701	1852	1852	1852	1852	0
105	20240426	193400	228478701	1852	1852	1852	1852	0
106	20240426	193300	228478701	1852	1852	1852	1852	0
107	20240426	193200	228478701	1852	1852	1852	1852	0
108	20240426	193100	228478701	1852	1852	1852	1852	0
109	20240426	193000	228478701	1852	1852	1852	1852	0
110	20240426	192900	228478701	1852	1852	1852	1852	0
111	20240426	192800	228478701	1852	1852	1852	1852	0
112	20240426	192700	228478701	1852	1852	1852	1852	0
113	20240426	192600	228478701	1852	1852	1852	1852	0
114	20240426	192500	228478701	1852	1852	1852	1852	0
115	20240426	192400	228478701	1852	1852	1852	1852	0
116	20240426	192300	228478701	1852	1852	1852	1852	0
117	20240426	192200	228478701	1852	1852	1852	1852	0
118	20240426	192100	228478701	1852	1852	1852	1852	0
119	20240426	192000	228478701	1852	1852	1852	1852	0
120	20240426	191900	228478701	1852	1852	1852	1852	0
121	20240426	191800	228478701	1852	1852	1852	1852	0
122	20240426	191700	228478701	1852	1852	1852	1852	3300
123	20240426	191600	228478701	1852	1852	1852	1852	0
124	20240426	191500	228478701	1852	1852	1852	1852	0
125	20240426	191400	228478701	1852	1852	1852	1852	0
126	20240426	191300	228478701	1852	1852	1852	1852	0
127	20240426	191200	228478701	1852	1852	1852	1852	0
128	20240426	191100	228478701	1852	1852	1852	1852	0
129	20240426	191000	228478701	1852	1852	1852	1852	0
130	20240426	190900	228478701	1852	1852	1852	1852	0
131	20240426	190800	228478701	1852	1852	1852	1852	0
132	20240426	190700	228478701	1852	1852	1852	1852	0
133	20240426	190600	228478701	1852	1852	1852	1852	0
134	20240426	190500	228478701	1852	1852	1852	1852	0
135	20240426	190400	228478701	1852	1852	1852	1852	0
136	20240426	190300	228478701	1852	1852	1852	1852	0
137	20240426	190200	228478701	1852	1852	1852	1852	0
138	20240426	190100	228478701	1852	1852	1852	1852	0
139	20240426	190000	228478701	1852	1852	1852	1852	0
140	20240426	185900	228478701	1852	1852	1852	1852	0
141	20240426	185800	228478701	1852	1852	1852	1852	0
142	20240426	185700	228478701	1852	1852	1852	1852	0
143	20240426	185600	228478701	1852	1852	1852	1852	0
144	20240426	185500	228478701	1852	1852	1852	1852	0
145	20240426	185400	228478701	1852	1852	1852	1852	0
146	20240426	185300	228478701	1852	1852	1852	1852	0
147	20240426	185200	228478701	1852	1852	1852	1852	0
148	20240426	185100	228478701	1852	1852	1852	1852	0
149	20240426	185000	228478701	1852	1852	1852	1852	0
150	20240426	184900	228478701	1852	1852	1852	1852	0
151	20240426	184800	228478701	1852	1852	1852	1852	0
152	20240426	184700	228478701	1852	1852	1852	1852	3300
153	20240426	184600	228478701	1852	1852	1852	1852	0
154	20240426	184500	228478701	1852	1852	1852	1852	0
155	20240426	184400	228478701	1852	1852	1852	1852	0
156	20240426	184300	228478701	1852	1852	1852	1852	0
157	20240426	184200	228478701	1852	1852	1852	1852	0
158	20240426	184100	228478701	1852	1852	1852	1852	0
159	20240426	184000	228478701	1852	1852	1852	1852	0
160	20240426	183900	228478701	1852	1852	1852	1852	0
161	20240426	183800	228478701	1852	1852	1852	1852	0
162	20240426	183700	228478701	1852	1852	1852	1852	0
163	20240426	183600	228478701	1852	1852	1852	1852	0
164	20240426	183500	228478701	1852	1852	1852	1852	0
165	20240426	183400	228478701	1852	1852	1852	1852	0
166	20240426	183300	228478701	1852	1852	1852	1852	0
167	20240426	183200	228478701	1852	1852	1852	1852	0
168	20240426	183100	228478701	1852	1852	1852	1852	0
169	20240426	183000	228478701	1852	1852	1852	1852	0
170	20240426	182900	228478701	1852	1852	1852	1852	0
171	20240426	182800	228478701	1852	1852	1852	1852	0
172	20240426	182700	228478701	1852	1852	1852	1852	0
173	20240426	182600	228478701	1852	1852	1852	1852	0
174	20240426	182500	228478701	1852	1852	1852	1852	0
175	20240426	182400	228478701	1852	1852	1852	1852	0
176	20240426	182300	228478701	1852	1852	1852	1852	0
177	20240426	182200	228478701	1852	1852	1852	1852	0
178	20240426	182100	228478701	1852	1852	1852	1852	0
179	20240426	182000	228478701	1852	1852	1852	1852	0
180	20240426	181900	228478701	1852	1852	1852	1852	0
181	20240426	181800	228478701	1852	1852	1852	1852	0
182	20240426	181700	228478701	1852	1852	1852	1852	3300
183	20240426	181600	228478701	1852	1852	1852	1852	0
184	20240426	181500	228478701	1852	1852	1852	1852	0
185	20240426	181400	228478701	1852	1852	1852	1852	0
186	20240426	181300	228478701	1852	1852	1852	1852	0
187	20240426	181200	228478701	1852	1852	1852	1852	0
188	20240426	181100	228478701	1852	1852	1852	1852	0
189	20240426	181000	228478701	1852	1852	1852	1852	0
190	20240426	180900	228478701	1852	1852	1852	1852	0
191	20240426	180800	228478701	1852	1852	1852	1852	0
192	20240426	180700	228478701	1852	1852	1852	1852	0
193	20240426	180600	228478701	1852	1852	1852	1852	0
194	20240426	180500	228478701	1852	1852	1852	1852	0
195	20240426	180400	228478701	1852	1852	1852	1852	0
196	20240426	180300	228478701	1852	1852	1852	1852	0
197	20240426	180200	228478701	1852	1852	1852	1852	0
198	20240426	180100	228478701	1852	1852	1852	1852	0
199	20240426	180000	228478701	1852	1852	1852	1852	0
200	20240426	175900	228478701	1852	1852	1852	1852	0
201	20240426	175800	228478701	1852	1852	1852	1852	0
202	20240426	175700	228478701	1852	1852	1852	1852	0
203	20240426	175600	228478701	1852	1852	1852	1852	0
204	20240426	175500	228478701	1852	1852	1852	1852	0
205	20240426	175400	228478701	1852	1852	1852	1852	0
206	20240426	175300	228478701	1852	1852	1852	1852	0
207	20240426	175200	228478701	1852	1852	1852	1852	0
208	20240426	175100	228478701	1852	1852	1852	1852	0
209	20240426	175000	228478701	1852	1852	1852	1852	0
210	20240426	174900	228478701	1852	1852	1852	1852	0
211	20240426	174800	228478701	1852	1852	1852	1852	0
212	20240426	174700	228478701	1852	1852	1852	1852	3300
213	20240426	174600	228478701	1852	1852	1852	1852	0
214	20240426	174500	228478701	1852	1852	1852	1852	0
215	20240426	174400	228478701	1852	1852	1852	1852	0
216	20240426	174300	228478701	1852	1852	1852	1852	0
217	20240426	174200	228478701	1852	1852	1852	1852	0
218	20240426	174100	228478701	1852	1852	1852	1852	0
219	20240426	174000	228478701	1852	1852	1852	1852	0
220	20240426	173900	228478701	1852	1852	1852	1852	0
221	20240426	173800	228478701	1852	1852	1852	1852	0
222	20240426	173700	228478701	1852	1852	1852	1852	0
223	20240426	173600	228478701	1852	1852	1852	1852	0
224	20240426	173500	228478701	1852	1852	1852	1852	0
225	20240426	173400	228478701	1852	1852	1852	1852	0
226	20240426	173300	228478701	1852	1852	1852	1852	0
227	20240426	173200	228478701	1852	1852	1852	1852	0
228	20240426	173100	228478701	1852	1852	1852	1852	0
229	20240426	173000	228478701	1852	1852	1852	1852	0
230	20240426	172900	228478701	1852	1852	1852	1852	0
231	20240426	172800	228478701	1852	1852	1852	1852	0
232	20240426	172700	228478701	1852	1852	1852	1852	0
233	20240426	172600	228478701	1852	1852	1852	1852	0
234	20240426	172500	228478701	1852	1852	1852	1852	0
235	20240426	172400	228478701	1852	1852	1852	1852	0
236	20240426	172300	228478701	1852	1852	1852	1852	0
237	20240426	172200	228478701	1852	1852	1852	1852	0
238	20240426	172100	228478701	1852	1852	1852	1852	0
239	20240426	172000	228478701	1852	1852	1852	1852	0
240	20240426	171900	228478701	1852	1852	1852	1852	0
241	20240426	171800	228478701	1852	1852	1852	1852	0
242	20240426	171700	228478701	1852	1852	1852	1852	3300
243	20240426	171600	228478701	1852	1852	1852	1852	0
244	20240426	171500	228478701	1852	1852	1852	1852	0
245	20240426	171400	228478701	1852	1852	1852	1852	0
246	20240426	171300	228478701	1852	1852	1852	1852	0
247	20240426	171200	228478701	1852	1852	1852	1852	0
248	20240426	171100	228478701	1852	1852	1852	1852	0
249	20240426	171000	228478701	1852	1852	1852	1852	0
250	20240426	170900	228478701	1852	1852	1852	1852	0
251	20240426	170800	228478701	1852	1852	1852	1852	0
252	20240426	170700	228478701	1852	1852	1852	1852	0
253	20240426	170600	228478701	1852	1852	1852	1852	0
254	20240426	170500	228478701	1852	1852	1852	1852	0
255	20240426	170400	228478701	1852	1852	1852	1852	0
256	20240426	170300	228478701	1852	1852	1852	1852	0
257	20240426	170200	228478701	1852	1852	1852	1852	0
258	20240426	170100	228478701	1852	1852	1852	1852	0
259	20240426	170000	228478701	1852	1852	1852	1852	0
260	20240426	165900	228478701	1852	1852	1852	1852	0
261	20240426	165800	228478701	1852	1852	1852	1852	0
262	20240426	165700	228478701	1852	1852	1852	1852	0
263	20240426	165600	228478701	1852	1852	1852	1852	0
264	20240426	165500	228478701	1852	1852	1852	1852	0
265	20240426	165400	228478701	1852	1852	1852	1852	0
266	20240426	165300	228478701	1852	1852	1852	1852	0
267	20240426	165200	228478701	1852	1852	1852	1852	0
268	20240426	165100	228478701	1852	1852	1852	1852	0
269	20240426	165000	228478701	1852	1852	1852	1852	0
270	20240426	164900	228478701	1852	1852	1852	1852	0
271	20240426	164800	228478701	1852	1852	1852	1852	0
272	20240426	164700	228478701	1852	1852	1852	1852	3300
273	20240426	164600	228478701	1852	1852	1852	1852	0
274	20240426	164500	228478701	1852	1852	1852	1852	0
275	20240426	164400	228478701	1852	1852	1852	1852	0
276	20240426	164300	228478701	1852	1852	1852	1852	0
277	20240426	164200	228478701	1852	1852	1852	1852	0
278	20240426	164100	228478701	1852	1852	1852	1852	0
279	20240426	164000	228478701	1852	1852	1852	1852	0
280	20240426	163900	228478701	1852	1852	1852	1852	0
281	20240426	163800	228478701	1852	1852	1852	1852	0
282	20240426	163700	228478701	1852	1852	1852	1852	0
283	20240426	163600	228478701	1852	1852	1852	1852	0
284	20240426	163500	228478701	1852	1852	1852	1852	0
285	20240426	163400	228478701	1852	1852	1852	1852	0
286	20240426	163300	228478701	1852	1852	1852	1852	0
287	20240426	163200	228478701	1852	1852	1852	1852	0
288	20240426	163100	228478701	1852	1852	1852	1852	0
289	20240426	163000	228478701	1852	1852	1852	1852	0
290	20240426	162900	228478701	1852	1852	1852	1852	0
291	20240426	162800	228478701	1852	1852	1852	1852	0
292	20240426	162700	228478701	1852	1852	1852	1852	0
293	20240426	162600	228478701	1852	1852	1852	1852	0
294	20240426	162500	228478701	1852	1852	1852	1852	0
295	20240426	162400	228478701	1852	1852	1852	1852	0
296	20240426	162300	228478701	1852	1852	1852	1852	0
297	20240426	162200	228478701	1852	1852	1852	1852	0
298	20240426	162100	228478701	1852	1852	1852	1852	0
299	20240426	162000	228478701	1852	1852	1852	1852	0
300	20240426	161900	228478701	1852	1852	1852	1852	0
301	20240426	161800	228478701	1852	1852	1852	1852	0
302	20240426	161700	228478701	1852	1852	1852	1852	3300
303	20240426	161600	228478701	1852	1852	1852	1852	0
304	20240426	161500	228478701	1852	1852	1852	1852	0
305	20240426	161400	228478701	1852	1852	1852	1852	0
306	20240426	161300	228478701	1852	1852	1852	1852	0
307	20240426	161200	228478701	1852	1852	1852	1852	0
308	20240426	161100	228478701	1852	1852	1852	1852	0
309	20240426	161000	228478701	1852	1852	1852	1852	0
310	20240426	160900	228478701	1852	1852	1852	1852	0
311	20240426	160800	228478701	1852	1852	1852	1852	0
312	20240426	160700	228478701	1852	1852	1852	1852	0
313	20240426	160600	228478701	1852	1852	1852	1852	0
314	20240426	160500	228478701	1852	1852	1852	1852	0
315	20240426	160400	228478701	1852	1852	1852	1852	0
316	20240426	160300	228478701	1852	1852	1852	1852	0
317	20240426	160200	228478701	1852	1852	1852	1852	0
318	20240426	160100	228478701	1852	1852	1852	1852	0
319	20240426	160000	228478701	1852	1852	1852	1852	0
320	20240426	155900	228478701	1852	1852	1852	1852	0
321	20240426	155800	228478701	1852	1852	1852	1852	0
322	20240426	155700	228478701	1852	1852	1852	1852	0
323	20240426	155600	228478701	1852	1852	1852	1852	0
324	20240426	155500	228478701	1852	1852	1852	1852	0
325	20240426	155400	228478701	1852	1852	1852	1852	0
326	20240426	155300	228478701	1852	1852	1852	1852	0
327	20240426	155200	228478701	1852	1852	1852	1852	0
328	20240426	155100	228478701	1852	1852	1852	1852	0
329	20240426	155000	228478701	1852	1852	1852	1852	0
330	20240426	154900	228478701	1852	1852	1852	1852	0
331	20240426	154800	228478701	1852	1852	1852	1852	0
332	20240426	154700	228478701	1852	1852	1852	1852	3300
333	20240426	154600	228478701	1852	1852	1852	1852	0
334	20240426	154500	228478701	1852	1852	1852	1852	0
335	20240426	154400	228478701	1852	1852	1852	1852	0
336	20240426	154300	228478701	1852	1852	1852	1852	0
337	20240426	154200	228478701	1852	1852	1852	1852	0
338	20240426	154100	228478701	1852	1852	1852	1852	0
339	20240426	154000	228478701	1852	1852	1852	1852	0
340	20240426	153900	228478701	1852	1852	1852	1852	0
341	20240426	153800	228478701	1852	1852	1852	1852	0
342	20240426	153700	228478701	1852	1852	1852	1852	0
343	20240426	153600	228478701	1852	1852	1852	1852	0
344	20240426	153500	228478701	1852	1852	1852	1852	0
345	20240426	153400	228478701	1852	1852	1852	1852	0
346	20240426	153300	228478701	1852	1852	1852	1852	0
347	20240426	153200	228478701	1852	1852	1852	1852	0
348	20240426	153100	228478701	1852	1852	1852	1852	0
349	20240426	153000	228478701	1852	1852	1852	1852	3300
350	20240426	152900	222367101	1867	1867	1867	1867	0
351	20240426	152800	222367101	1867	1867	1867	1867	0
352	20240426	152700	222367101	1867	1867	1867	1867	0
353	20240426	152600	222367101	1867	1867	1867	1867	0
354	20240426	152500	222367101	1867	1867	1867	1867	0
355	20240426	152400	222367101	1867	1867	1867	1867	0
356	20240426	152300	222367101	1867	1867	1867	1867	0
357	20240426	152200	222367101	1867	1867	1867	1867	0
358	20240426	152100	222367101	1867	1867	1867	1867	0
359	20240426	152000	222367101	1867	1867	1867	1867	0
360	20240426	151900	222367101	1867	1854	1867	1851	681
361	20240426	151800	221099525	1867	1867	1867	1867	13
362	20240426	151700	221075254	1852	1852	1852	1852	1302
363	20240426	151600	218663950	1852	1852	1852	1852	23
364	20240426	151500	218621354	1852	1849	1852	1849	130
365	20240426	151400	218380873	1852	1852	1852	1852	2
366	20240426	151300	218377169	1849	1853	1853	1849	4601
367	20240426	151200	209861947	1851	1851	1851	1851	478
368	20240426	151100	208977169	1852	1855	1855	1852	6990
369	20240426	151000	196027882	1856	1860	1860	1856	614
370	20240426	150900	194885846	1861	1861	1861	1861	6
371	20240426	150800	194874680	1856	1856	1856	1856	0
372	20240426	150700	194874680	1856	1857	1857	1856	325
373	20240426	150600	194271280	1863	1863	1863	1863	0
374	20240426	150500	194271280	1863	1863	1863	1858	1149
375	20240426	150400	192135693	1863	1863	1863	1863	0
376	20240426	150300	192135693	1863	1863	1863	1863	0
377	20240426	150200	192135693	1863	1863	1863	1863	3
378	20240426	150100	192130104	1863	1863	1863	1863	0
379	20240426	150000	192130104	1863	1863	1863	1863	0
380	20240426	145900	192130104	1863	1863	1863	1863	0
381	20240426	145800	192130104	1863	1863	1863	1863	15
382	20240426	145700	192102159	1857	1857	1857	1857	0
383	20240426	145600	192102159	1857	1857	1857	1857	220
384	20240426	145500	191693619	1857	1857	1857	1857	0
385	20240426	145400	191693619	1857	1857	1857	1857	0
386	20240426	145300	191693619	1857	1857	1857	1857	0
387	20240426	145200	191693619	1857	1857	1857	1857	0
388	20240426	145100	191693619	1857	1857	1857	1857	0
389	20240426	145000	191693619	1857	1857	1857	1857	0
390	20240426	144900	191693619	1857	1857	1857	1857	0
391	20240426	144800	191693619	1857	1857	1857	1857	0
392	20240426	144700	191693619	1857	1857	1857	1857	0
393	20240426	144600	191693619	1857	1857	1857	1857	10
394	20240426	144500	191675049	1857	1857	1857	1857	5
395	20240426	144400	191665764	1851	1851	1851	1851	0
396	20240426	144300	191665764	1851	1855	1855	1851	5322
397	20240426	144200	181811322	1857	1857	1857	1857	1
398	20240426	144100	181809465	1857	1857	1857	1857	0
399	20240426	144000	181809465	1857	1857	1857	1857	0
400	20240426	143900	181809465	1857	1857	1857	1857	0
401	20240426	143800	181809465	1857	1857	1857	1857	1288
402	20240426	143700	179417649	1857	1857	1857	1857	0
403	20240426	143600	179417649	1857	1857	1857	1857	0
404	20240426	143500	179417649	1857	1857	1857	1857	0
405	20240426	143400	179417649	1857	1857	1857	1857	0
406	20240426	143300	179417649	1857	1857	1857	1857	0
407	20240426	143200	179417649	1857	1857	1857	1857	3
408	20240426	143100	179412078	1854	1854	1854	1854	0
409	20240426	143000	179412078	1854	1854	1854	1854	0
410	20240426	142900	179412078	1854	1854	1854	1854	0
411	20240426	142800	179412078	1854	1854	1854	1854	5
412	20240426	142700	179402808	1855	1855	1855	1855	0
413	20240426	142600	179402808	1855	1855	1855	1855	0
414	20240426	142500	179402808	1855	1855	1855	1855	0
415	20240426	142400	179402808	1855	1855	1855	1855	91
416	20240426	142300	179234003	1857	1857	1857	1857	270
417	20240426	142200	178732613	1857	1857	1857	1857	0
418	20240426	142100	178732613	1857	1857	1857	1857	1200
419	20240426	142000	176504213	1855	1855	1855	1855	0
420	20240426	141900	176504213	1855	1856	1856	1855	550
421	20240426	141800	175483794	1857	1857	1857	1857	384
422	20240426	141700	174770706	1857	1857	1857	1857	0
423	20240426	141600	174770706	1857	1857	1857	1857	0
424	20240426	141500	174770706	1857	1857	1857	1857	0
425	20240426	141400	174770706	1857	1857	1857	1857	7
426	20240426	141300	174757707	1857	1857	1857	1857	88
427	20240426	141200	174594291	1856	1856	1856	1856	1
428	20240426	141100	174592435	1856	1856	1856	1856	7
429	20240426	141000	174579443	1856	1856	1856	1856	0
430	20240426	140900	174579443	1856	1856	1856	1856	0
431	20240426	140800	174579443	1856	1856	1856	1856	5
432	20240426	140700	174570163	1856	1856	1856	1856	488
433	20240426	140600	173664435	1857	1857	1857	1857	0
434	20240426	140500	173664435	1857	1857	1857	1857	0
435	20240426	140400	173664435	1857	1857	1857	1857	50
436	20240426	140300	173571585	1857	1857	1857	1857	0
437	20240426	140200	173571585	1857	1857	1857	1857	0
438	20240426	140100	173571585	1857	1859	1859	1857	933
439	20240426	140000	171838584	1858	1858	1858	1858	0
440	20240426	135900	171838584	1858	1858	1858	1858	0
441	20240426	135800	171838584	1858	1858	1858	1858	5
442	20240426	135700	171829294	1858	1858	1858	1858	0
443	20240426	135600	171829294	1858	1858	1858	1858	5
444	20240426	135500	171820004	1859	1859	1859	1859	0
445	20240426	135400	171820004	1859	1859	1859	1859	0
446	20240426	135300	171820004	1859	1859	1859	1859	0
447	20240426	135200	171820004	1859	1859	1859	1859	0
448	20240426	135100	171820004	1859	1859	1859	1859	3
449	20240426	135000	171814427	1859	1859	1859	1859	4
450	20240426	134900	171806991	1859	1859	1859	1859	0
451	20240426	134800	171806991	1859	1859	1859	1859	0
452	20240426	134700	171806991	1859	1859	1859	1859	0
453	20240426	134600	171806991	1859	1859	1859	1859	20
454	20240426	134500	171769811	1859	1859	1859	1859	0
455	20240426	134400	171769811	1859	1859	1859	1859	0
456	20240426	134300	171769811	1859	1859	1859	1859	0
457	20240426	134200	171769811	1859	1860	1860	1859	414
458	20240426	134100	171000165	1861	1862	1862	1861	536
459	20240426	134000	170002484	1862	1862	1862	1862	0
460	20240426	133900	170002484	1862	1862	1862	1862	0
461	20240426	133800	170002484	1862	1862	1862	1862	5
462	20240426	133700	169993174	1863	1863	1863	1863	0
463	20240426	133600	169993174	1863	1863	1863	1863	0
464	20240426	133500	169993174	1863	1863	1863	1863	617
465	20240426	133400	168843703	1863	1863	1863	1863	0
466	20240426	133300	168843703	1863	1863	1863	1863	0
467	20240426	133200	168843703	1863	1863	1863	1863	0
468	20240426	133100	168843703	1863	1863	1863	1863	46
469	20240426	133000	168758005	1864	1864	1864	1864	0
470	20240426	132900	168758005	1864	1864	1864	1864	0
471	20240426	132800	168758005	1864	1864	1864	1864	46
472	20240426	132700	168672261	1863	1863	1863	1863	0
473	20240426	132600	168672261	1863	1863	1863	1863	0
474	20240426	132500	168672261	1863	1863	1863	1863	0
475	20240426	132400	168672261	1863	1863	1863	1863	0
476	20240426	132300	168672261	1863	1863	1863	1863	0
477	20240426	132200	168672261	1863	1864	1864	1863	186
478	20240426	132100	168325667	1866	1866	1866	1866	318
479	20240426	132000	167732279	1866	1866	1866	1866	0
480	20240426	131900	167732279	1866	1866	1866	1866	55
481	20240426	131800	167629649	1866	1866	1866	1866	0
482	20240426	131700	167629649	1866	1866	1866	1866	0
483	20240426	131600	167629649	1866	1866	1866	1866	0
484	20240426	131500	167629649	1866	1866	1866	1866	0
485	20240426	131400	167629649	1866	1866	1866	1866	0
486	20240426	131300	167629649	1866	1866	1866	1866	158
487	20240426	131200	167334821	1866	1866	1866	1866	0
488	20240426	131100	167334821	1866	1866	1866	1866	0
489	20240426	131000	167334821	1866	1866	1866	1866	50
490	20240426	130900	167241521	1864	1864	1864	1864	0
491	20240426	130800	167241521	1864	1864	1864	1864	0
492	20240426	130700	167241521	1864	1865	1865	1864	20
493	20240426	130600	167204230	1866	1866	1866	1866	0
494	20240426	130500	167204230	1866	1866	1866	1866	210
495	20240426	130400	166812370	1867	1867	1867	1867	0
496	20240426	130300	166812370	1867	1867	1867	1867	590
497	20240426	130200	165710840	1868	1868	1868	1868	36
498	20240426	130100	165643592	1869	1869	1869	1869	0
499	20240426	130000	165643592	1869	1869	1869	1869	0
500	20240426	125900	165643592	1869	1869	1869	1869	0
501	20240426	125800	165643592	1869	1869	1869	1869	0
502	20240426	125700	165643592	1869	1869	1869	1869	0
503	20240426	125600	165643592	1869	1869	1869	1869	0
504	20240426	125500	165643592	1869	1869	1869	1869	0
505	20240426	125400	165643592	1869	1869	1869	1869	0
506	20240426	125300	165643592	1869	1869	1869	1869	0
507	20240426	125200	165643592	1869	1869	1869	1869	0
508	20240426	125100	165643592	1869	1869	1869	1869	0
509	20240426	125000	165643592	1869	1869	1869	1869	0
510	20240426	124900	165643592	1869	1869	1869	1869	0
511	20240426	124800	165643592	1869	1869	1869	1869	0
512	20240426	124700	165643592	1869	1869	1869	1869	0
513	20240426	124600	165643592	1869	1869	1869	1869	0
514	20240426	124500	165643592	1869	1869	1869	1869	10
515	20240426	124400	165624902	1869	1869	1869	1869	10
516	20240426	124300	165606212	1869	1869	1869	1869	100
517	20240426	124200	165419312	1869	1869	1869	1869	0
518	20240426	124100	165419312	1869	1869	1869	1869	0
519	20240426	124000	165419312	1869	1869	1869	1869	615
520	20240426	123900	164269877	1866	1866	1866	1866	253
521	20240426	123800	163797779	1866	1866	1866	1866	0
522	20240426	123700	163797779	1866	1866	1866	1866	0
523	20240426	123600	163797779	1866	1866	1866	1866	1277
524	20240426	123500	161414897	1869	1866	1869	1866	1631
525	20240426	123400	158368781	1869	1869	1869	1869	3095
526	20240426	123300	152584226	1869	1869	1869	1869	3779
527	20240426	123200	145521275	1866	1866	1866	1866	0
528	20240426	123100	145521275	1866	1866	1866	1866	0
529	20240426	123000	145521275	1866	1865	1866	1865	767
530	20240426	122900	144090178	1865	1865	1865	1865	0
531	20240426	122800	144090178	1865	1865	1865	1865	0
532	20240426	122700	144090178	1865	1865	1865	1865	0
533	20240426	122600	144090178	1865	1865	1865	1865	0
534	20240426	122500	144090178	1865	1865	1865	1865	0
535	20240426	122400	144090178	1865	1865	1865	1865	1
536	20240426	122300	144088313	1861	1862	1862	1861	1510
537	20240426	122200	141278175	1862	1862	1862	1862	0
538	20240426	122100	141278175	1862	1862	1862	1862	0
539	20240426	122000	141278175	1862	1862	1862	1862	0
540	20240426	121900	141278175	1862	1862	1862	1862	600
541	20240426	121800	140160975	1865	1865	1865	1865	0
542	20240426	121700	140160975	1865	1865	1865	1865	0
543	20240426	121600	140160975	1865	1865	1865	1865	0
544	20240426	121500	140160975	1865	1865	1865	1865	0
545	20240426	121400	140160975	1865	1865	1865	1865	0
546	20240426	121300	140160975	1865	1865	1865	1865	40
547	20240426	121200	140086375	1865	1865	1865	1865	0
548	20240426	121100	140086375	1865	1865	1865	1865	0
549	20240426	121000	140086375	1865	1865	1865	1865	0
550	20240426	120900	140086375	1865	1865	1865	1865	11
551	20240426	120800	140065860	1865	1865	1865	1865	50
552	20240426	120700	139972610	1866	1866	1866	1866	0
553	20240426	120600	139972610	1866	1866	1866	1866	0
554	20240426	120500	139972610	1866	1866	1866	1866	0
555	20240426	120400	139972610	1866	1866	1866	1866	0
556	20240426	120300	139972610	1866	1866	1866	1866	0
557	20240426	120200	139972610	1866	1866	1866	1866	0
558	20240426	120100	139972610	1866	1866	1866	1866	0
559	20240426	120000	139972610	1866	1866	1866	1866	0
560	20240426	115900	139972610	1866	1866	1866	1866	0
561	20240426	115800	139972610	1866	1866	1866	1866	0
562	20240426	115700	139972610	1866	1866	1866	1866	0
563	20240426	115600	139972610	1866	1866	1866	1866	0
564	20240426	115500	139972610	1866	1866	1866	1866	0
565	20240426	115400	139972610	1866	1866	1866	1866	1
566	20240426	115300	139970744	1862	1862	1862	1862	0
567	20240426	115200	139970744	1862	1862	1862	1862	0
568	20240426	115100	139970744	1862	1861	1862	1857	13841
569	20240426	115000	114223888	1862	1862	1862	1862	0
570	20240426	114900	114223888	1862	1862	1862	1862	0
571	20240426	114800	114223888	1862	1862	1862	1862	0
572	20240426	114700	114223888	1862	1862	1862	1862	338
573	20240426	114600	113594532	1862	1862	1862	1862	0
574	20240426	114500	113594532	1862	1865	1865	1862	5593
575	20240426	114400	103172313	1866	1866	1866	1866	3
576	20240426	114300	103166715	1866	1866	1866	1866	0
577	20240426	114200	103166715	1866	1866	1866	1866	100
578	20240426	114100	102980115	1863	1863	1863	1863	0
579	20240426	114000	102980115	1863	1863	1863	1863	0
580	20240426	113900	102980115	1863	1863	1863	1863	0
581	20240426	113800	102980115	1863	1863	1863	1863	0
582	20240426	113700	102980115	1863	1863	1863	1863	0
583	20240426	113600	102980115	1863	1863	1863	1863	0
584	20240426	113500	102980115	1863	1863	1863	1863	43
585	20240426	113400	102900006	1863	1865	1865	1863	509
586	20240426	113300	101950989	1865	1866	1866	1865	253
587	20240426	113200	101478894	1866	1866	1866	1866	300
588	20240426	113100	100919094	1864	1866	1866	1864	8000
589	20240426	113000	85998941	1866	1866	1866	1866	0
590	20240426	112900	85998941	1866	1867	1867	1866	849
591	20240426	112800	84414706	1874	1874	1874	1874	0
592	20240426	112700	84414706	1874	1874	1874	1874	1
593	20240426	112600	84412832	1867	1867	1867	1867	0
594	20240426	112500	84412832	1867	1867	1867	1867	0
595	20240426	112400	84412832	1867	1867	1867	1867	150
596	20240426	112300	84132782	1867	1867	1867	1867	50
597	20240426	112200	84039432	1875	1875	1875	1875	0
598	20240426	112100	84039432	1875	1875	1875	1875	0
599	20240426	112000	84039432	1875	1875	1875	1875	0
600	20240426	111900	84039432	1875	1875	1875	1875	0
601	20240426	111800	84039432	1875	1875	1875	1875	0
602	20240426	111700	84039432	1875	1875	1875	1875	0
603	20240426	111600	84039432	1875	1875	1875	1875	0
604	20240426	111500	84039432	1875	1875	1875	1875	1
605	20240426	111400	84037557	1867	1867	1867	1867	789
606	20240426	111300	82564494	1867	1867	1867	1867	0
607	20240426	111200	82564494	1867	1868	1868	1867	377
608	20240426	111100	81860634	1875	1875	1875	1875	0
609	20240426	111000	81860634	1875	1875	1875	1875	0
610	20240426	110900	81860634	1875	1875	1875	1875	0
611	20240426	110800	81860634	1875	1875	1875	1875	0
612	20240426	110700	81860634	1875	1875	1875	1875	2
613	20240426	110600	81856884	1875	1875	1875	1875	0
614	20240426	110500	81856884	1875	1875	1875	1875	0
615	20240426	110400	81856884	1875	1875	1875	1875	0
616	20240426	110300	81856884	1875	1875	1875	1875	0
617	20240426	110200	81856884	1875	1875	1875	1875	0
618	20240426	110100	81856884	1875	1875	1875	1875	0
619	20240426	110000	81856884	1875	1875	1875	1875	1
620	20240426	105900	81855009	1867	1867	1867	1867	100
621	20240426	105800	81668309	1867	1867	1867	1867	0
622	20240426	105700	81668309	1867	1867	1867	1867	454
623	20240426	105600	80820691	1878	1878	1878	1878	0
624	20240426	105500	80820691	1878	1878	1878	1878	0
625	20240426	105400	80820691	1878	1877	1878	1877	26
626	20240426	105300	80771864	1878	1878	1878	1878	0
627	20240426	105200	80771864	1878	1878	1878	1878	0
628	20240426	105100	80771864	1878	1878	1878	1878	0
629	20240426	105000	80771864	1878	1878	1878	1878	0
630	20240426	104900	80771864	1878	1878	1878	1878	1
631	20240426	104800	80769986	1867	1867	1867	1867	0
632	20240426	104700	80769986	1867	1867	1867	1867	0
633	20240426	104600	80769986	1867	1867	1868	1867	1529
634	20240426	104500	77914363	1867	1867	1867	1867	0
635	20240426	104400	77914363	1867	1868	1868	1867	853
636	20240426	104300	76320999	1868	1868	1868	1868	0
637	20240426	104200	76320999	1868	1868	1868	1868	0
638	20240426	104100	76320999	1868	1868	1868	1868	0
639	20240426	104000	76320999	1868	1868	1868	1868	0
640	20240426	103900	76320999	1868	1868	1868	1868	0
641	20240426	103800	76320999	1868	1868	1868	1868	0
642	20240426	103700	76320999	1868	1868	1868	1868	0
643	20240426	103600	76320999	1868	1868	1868	1868	0
644	20240426	103500	76320999	1868	1870	1870	1868	6000
645	20240426	103400	65106265	1879	1879	1879	1879	0
646	20240426	103300	65106265	1879	1879	1879	1879	0
647	20240426	103200	65106265	1879	1879	1879	1879	0
648	20240426	103100	65106265	1879	1879	1879	1879	60
649	20240426	103000	64993525	1878	1877	1878	1877	7451
650	20240426	102900	51000814	1878	1878	1878	1878	0
651	20240426	102800	51000814	1878	1878	1878	1878	0
652	20240426	102700	51000814	1878	1878	1878	1878	0
653	20240426	102600	51000814	1878	1878	1878	1878	2
654	20240426	102500	50997058	1869	1869	1869	1869	0
655	20240426	102400	50997058	1869	1869	1869	1869	0
656	20240426	102300	50997058	1869	1869	1869	1869	0
657	20240426	102200	50997058	1869	1869	1869	1869	0
658	20240426	102100	50997058	1869	1869	1869	1869	0
659	20240426	102000	50997058	1869	1869	1869	1869	538
660	20240426	101900	49991536	1878	1870	1878	1869	401
661	20240426	101800	49242053	1868	1868	1868	1868	0
662	20240426	101700	49242053	1868	1868	1868	1868	0
663	20240426	101600	49242053	1868	1868	1868	1868	0
664	20240426	101500	49242053	1868	1868	1868	1868	0
665	20240426	101400	49242053	1868	1868	1868	1868	0
666	20240426	101300	49242053	1868	1868	1868	1868	0
667	20240426	101200	49242053	1868	1869	1869	1867	3749
668	20240426	101100	42240053	1870	1870	1870	1870	1000
669	20240426	101000	40370053	1870	1870	1871	1870	2551
670	20240426	100900	35598983	1881	1881	1881	1881	1
671	20240426	100800	35597102	1871	1871	1871	1871	110
672	20240426	100700	35391292	1871	1871	1871	1871	0
673	20240426	100600	35391292	1871	1871	1871	1871	0
674	20240426	100500	35391292	1871	1871	1871	1871	4
675	20240426	100400	35383808	1871	1871	1871	1871	3
676	20240426	100300	35378195	1881	1881	1881	1881	0
677	20240426	100200	35378195	1881	1881	1881	1881	265
678	20240426	100100	34879730	1881	1881	1881	1881	5
679	20240426	100000	34870325	1881	1881	1881	1881	1
680	20240426	095900	34868444	1882	1882	1882	1882	1
681	20240426	095800	34866562	1882	1882	1882	1882	0
682	20240426	095700	34866562	1882	1882	1882	1882	0
683	20240426	095600	34866562	1882	1882	1882	1882	0
684	20240426	095500	34866562	1882	1868	1882	1868	6417
685	20240426	095400	22814578	1868	1867	1868	1867	913
686	20240426	095300	21109095	1866	1866	1866	1866	25
687	20240426	095200	21062445	1865	1865	1865	1865	0
688	20240426	095100	21062445	1865	1865	1865	1865	0
689	20240426	095000	21062445	1865	1865	1865	1865	0
690	20240426	094900	21062445	1865	1868	1868	1865	8
691	20240426	094800	21047516	1864	1864	1864	1864	225
692	20240426	094700	20628116	1865	1868	1868	1865	3435
693	20240426	094600	14213841	1869	1869	1869	1869	0
694	20240426	094500	14213841	1869	1869	1869	1869	195
695	20240426	094400	13849386	1870	1872	1872	1870	1450
696	20240426	094300	11136497	1872	1872	1872	1872	0
697	20240426	094200	11136497	1872	1872	1872	1872	1
698	20240426	094100	11134625	1871	1871	1871	1871	1
699	20240426	094000	11132754	1871	1874	1874	1871	560
700	20240426	093900	10084257	1877	1877	1877	1877	100
701	20240426	093800	9896557	1877	1877	1877	1877	0
702	20240426	093700	9896557	1877	1877	1877	1877	160
703	20240426	093600	9596237	1877	1877	1877	1877	20
704	20240426	093500	9558697	1877	1877	1877	1877	1
705	20240426	093400	9556820	1875	1875	1875	1875	0
706	20240426	093300	9556820	1875	1875	1875	1875	404
707	20240426	093200	8799320	1875	1875	1875	1875	0
708	20240426	093100	8799320	1875	1875	1875	1875	5
709	20240426	093000	8789945	1876	1876	1876	1876	0
710	20240426	092900	8789945	1876	1876	1876	1876	0
711	20240426	092800	8789945	1876	1878	1878	1876	324
712	20240426	092700	8181797	1880	1881	1881	1880	162
713	20240426	092600	7877236	1881	1881	1881	1881	0
714	20240426	092500	7877236	1881	1881	1881	1881	0
715	20240426	092400	7877236	1881	1881	1881	1881	0
716	20240426	092300	7877236	1881	1881	1881	1881	0
717	20240426	092200	7877236	1881	1873	1881	1873	80
718	20240426	092100	7727388	1873	1873	1873	1873	0
719	20240426	092000	7727388	1873	1873	1873	1873	0
720	20240426	091900	7727388	1873	1873	1873	1873	0
721	20240426	091800	7727388	1873	1873	1873	1873	0
722	20240426	091700	7727388	1873	1873	1873	1873	50
723	20240426	091600	7633738	1873	1873	1873	1873	70
724	20240426	091500	7502628	1873	1873	1873	1873	0
725	20240426	091400	7502628	1873	1873	1873	1873	0
726	20240426	091300	7502628	1873	1873	1873	1873	275
727	20240426	091200	6987553	1873	1873	1873	1873	189
728	20240426	091100	6633556	1882	1882	1882	1882	0
729	20240426	091000	6633556	1882	1882	1882	1882	0
730	20240426	090900	6633556	1882	1882	1882	1882	0
731	20240426	090800	6633556	1882	1882	1882	1882	0
732	20240426	090700	6633556	1882	1882	1882	1882	0
733	20240426	090600	6633556	1882	1882	1882	1882	0
734	20240426	090500	6633556	1882	1882	1882	1882	0
735	20240426	090400	6633556	1882	1876	1882	1876	270
736	20240426	090300	6125422	1876	1874	1880	1874	622
737	20240426	090200	4958544	1873	1873	1873	1873	0
738	20240426	090100	4958544	1873	1868	1873	1868	896
739	20240426	090000	3284177	1868	1870	1870	1868	1757