KissMeData/317830/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	211100	249261420	9060	9060	9060	9060	826
3	20240426	211000	249261420	9060	9060	9060	9060	0
4	20240426	210900	249261420	9060	9060	9060	9060	0
5	20240426	210800	249261420	9060	9060	9060	9060	0
6	20240426	210700	249261420	9060	9060	9060	9060	0
7	20240426	210600	249261420	9060	9060	9060	9060	0
8	20240426	210500	249261420	9060	9060	9060	9060	0
9	20240426	210400	249261420	9060	9060	9060	9060	0
10	20240426	210300	249261420	9060	9060	9060	9060	0
11	20240426	210200	249261420	9060	9060	9060	9060	0
12	20240426	210100	249261420	9060	9060	9060	9060	0
13	20240426	210000	249261420	9060	9060	9060	9060	0
14	20240426	205900	249261420	9060	9060	9060	9060	0
15	20240426	205800	249261420	9060	9060	9060	9060	0
16	20240426	205700	249261420	9060	9060	9060	9060	0
17	20240426	205600	249261420	9060	9060	9060	9060	0
18	20240426	205500	249261420	9060	9060	9060	9060	0
19	20240426	205400	249261420	9060	9060	9060	9060	0
20	20240426	205300	249261420	9060	9060	9060	9060	0
21	20240426	205200	249261420	9060	9060	9060	9060	0
22	20240426	205100	249261420	9060	9060	9060	9060	0
23	20240426	205000	249261420	9060	9060	9060	9060	0
24	20240426	204900	249261420	9060	9060	9060	9060	0
25	20240426	204800	249261420	9060	9060	9060	9060	0
26	20240426	204700	249261420	9060	9060	9060	9060	0
27	20240426	204600	249261420	9060	9060	9060	9060	0
28	20240426	204500	249261420	9060	9060	9060	9060	0
29	20240426	204400	249261420	9060	9060	9060	9060	0
30	20240426	204300	249261420	9060	9060	9060	9060	0
31	20240426	204200	249261420	9060	9060	9060	9060	0
32	20240426	204100	249261420	9060	9060	9060	9060	826
33	20240426	204000	249261420	9060	9060	9060	9060	0
34	20240426	203900	249261420	9060	9060	9060	9060	0
35	20240426	203800	249261420	9060	9060	9060	9060	0
36	20240426	203700	249261420	9060	9060	9060	9060	0
37	20240426	203600	249261420	9060	9060	9060	9060	0
38	20240426	203500	249261420	9060	9060	9060	9060	0
39	20240426	203400	249261420	9060	9060	9060	9060	0
40	20240426	203300	249261420	9060	9060	9060	9060	0
41	20240426	203200	249261420	9060	9060	9060	9060	0
42	20240426	203100	249261420	9060	9060	9060	9060	0
43	20240426	203000	249261420	9060	9060	9060	9060	0
44	20240426	202900	249261420	9060	9060	9060	9060	0
45	20240426	202800	249261420	9060	9060	9060	9060	0
46	20240426	202700	249261420	9060	9060	9060	9060	0
47	20240426	202600	249261420	9060	9060	9060	9060	0
48	20240426	202500	249261420	9060	9060	9060	9060	0
49	20240426	202400	249261420	9060	9060	9060	9060	0
50	20240426	202300	249261420	9060	9060	9060	9060	0
51	20240426	202200	249261420	9060	9060	9060	9060	0
52	20240426	202100	249261420	9060	9060	9060	9060	0
53	20240426	202000	249261420	9060	9060	9060	9060	0
54	20240426	201900	249261420	9060	9060	9060	9060	0
55	20240426	201800	249261420	9060	9060	9060	9060	0
56	20240426	201700	249261420	9060	9060	9060	9060	0
57	20240426	201600	249261420	9060	9060	9060	9060	0
58	20240426	201500	249261420	9060	9060	9060	9060	0
59	20240426	201400	249261420	9060	9060	9060	9060	0
60	20240426	201300	249261420	9060	9060	9060	9060	0
61	20240426	201200	249261420	9060	9060	9060	9060	0
62	20240426	201100	249261420	9060	9060	9060	9060	826
63	20240426	201000	249261420	9060	9060	9060	9060	0
64	20240426	200900	249261420	9060	9060	9060	9060	0
65	20240426	200800	249261420	9060	9060	9060	9060	0
66	20240426	200700	249261420	9060	9060	9060	9060	0
67	20240426	200600	249261420	9060	9060	9060	9060	0
68	20240426	200500	249261420	9060	9060	9060	9060	0
69	20240426	200400	249261420	9060	9060	9060	9060	0
70	20240426	200300	249261420	9060	9060	9060	9060	0
71	20240426	200200	249261420	9060	9060	9060	9060	0
72	20240426	200100	249261420	9060	9060	9060	9060	0
73	20240426	200000	249261420	9060	9060	9060	9060	0
74	20240426	195900	249261420	9060	9060	9060	9060	0
75	20240426	195800	249261420	9060	9060	9060	9060	0
76	20240426	195700	249261420	9060	9060	9060	9060	0
77	20240426	195600	249261420	9060	9060	9060	9060	0
78	20240426	195500	249261420	9060	9060	9060	9060	0
79	20240426	195400	249261420	9060	9060	9060	9060	0
80	20240426	195300	249261420	9060	9060	9060	9060	0
81	20240426	195200	249261420	9060	9060	9060	9060	0
82	20240426	195100	249261420	9060	9060	9060	9060	0
83	20240426	195000	249261420	9060	9060	9060	9060	0
84	20240426	194900	249261420	9060	9060	9060	9060	0
85	20240426	194800	249261420	9060	9060	9060	9060	0
86	20240426	194700	249261420	9060	9060	9060	9060	0
87	20240426	194600	249261420	9060	9060	9060	9060	0
88	20240426	194500	249261420	9060	9060	9060	9060	0
89	20240426	194400	249261420	9060	9060	9060	9060	0
90	20240426	194300	249261420	9060	9060	9060	9060	0
91	20240426	194200	249261420	9060	9060	9060	9060	0
92	20240426	194100	249261420	9060	9060	9060	9060	826
93	20240426	194000	249261420	9060	9060	9060	9060	0
94	20240426	193900	249261420	9060	9060	9060	9060	0
95	20240426	193800	249261420	9060	9060	9060	9060	0
96	20240426	193700	249261420	9060	9060	9060	9060	0
97	20240426	193600	249261420	9060	9060	9060	9060	0
98	20240426	193500	249261420	9060	9060	9060	9060	0
99	20240426	193400	249261420	9060	9060	9060	9060	0
100	20240426	193300	249261420	9060	9060	9060	9060	0
101	20240426	193200	249261420	9060	9060	9060	9060	0
102	20240426	193100	249261420	9060	9060	9060	9060	0
103	20240426	193000	249261420	9060	9060	9060	9060	0
104	20240426	192900	249261420	9060	9060	9060	9060	0
105	20240426	192800	249261420	9060	9060	9060	9060	0
106	20240426	192700	249261420	9060	9060	9060	9060	0
107	20240426	192600	249261420	9060	9060	9060	9060	0
108	20240426	192500	249261420	9060	9060	9060	9060	0
109	20240426	192400	249261420	9060	9060	9060	9060	0
110	20240426	192300	249261420	9060	9060	9060	9060	0
111	20240426	192200	249261420	9060	9060	9060	9060	0
112	20240426	192100	249261420	9060	9060	9060	9060	0
113	20240426	192000	249261420	9060	9060	9060	9060	0
114	20240426	191900	249261420	9060	9060	9060	9060	0
115	20240426	191800	249261420	9060	9060	9060	9060	0
116	20240426	191700	249261420	9060	9060	9060	9060	0
117	20240426	191600	249261420	9060	9060	9060	9060	0
118	20240426	191500	249261420	9060	9060	9060	9060	0
119	20240426	191400	249261420	9060	9060	9060	9060	0
120	20240426	191300	249261420	9060	9060	9060	9060	0
121	20240426	191200	249261420	9060	9060	9060	9060	0
122	20240426	191100	249261420	9060	9060	9060	9060	826
123	20240426	191000	249261420	9060	9060	9060	9060	0
124	20240426	190900	249261420	9060	9060	9060	9060	0
125	20240426	190800	249261420	9060	9060	9060	9060	0
126	20240426	190700	249261420	9060	9060	9060	9060	0
127	20240426	190600	249261420	9060	9060	9060	9060	0
128	20240426	190500	249261420	9060	9060	9060	9060	0
129	20240426	190400	249261420	9060	9060	9060	9060	0
130	20240426	190300	249261420	9060	9060	9060	9060	0
131	20240426	190200	249261420	9060	9060	9060	9060	0
132	20240426	190100	249261420	9060	9060	9060	9060	0
133	20240426	190000	249261420	9060	9060	9060	9060	0
134	20240426	185900	249261420	9060	9060	9060	9060	0
135	20240426	185800	249261420	9060	9060	9060	9060	0
136	20240426	185700	249261420	9060	9060	9060	9060	0
137	20240426	185600	249261420	9060	9060	9060	9060	0
138	20240426	185500	249261420	9060	9060	9060	9060	0
139	20240426	185400	249261420	9060	9060	9060	9060	0
140	20240426	185300	249261420	9060	9060	9060	9060	0
141	20240426	185200	249261420	9060	9060	9060	9060	0
142	20240426	185100	249261420	9060	9060	9060	9060	0
143	20240426	185000	249261420	9060	9060	9060	9060	0
144	20240426	184900	249261420	9060	9060	9060	9060	0
145	20240426	184800	249261420	9060	9060	9060	9060	0
146	20240426	184700	249261420	9060	9060	9060	9060	0
147	20240426	184600	249261420	9060	9060	9060	9060	0
148	20240426	184500	249261420	9060	9060	9060	9060	0
149	20240426	184400	249261420	9060	9060	9060	9060	0
150	20240426	184300	249261420	9060	9060	9060	9060	0
151	20240426	184200	249261420	9060	9060	9060	9060	0
152	20240426	184100	249261420	9060	9060	9060	9060	826
153	20240426	184000	249261420	9060	9060	9060	9060	0
154	20240426	183900	249261420	9060	9060	9060	9060	0
155	20240426	183800	249261420	9060	9060	9060	9060	0
156	20240426	183700	249261420	9060	9060	9060	9060	0
157	20240426	183600	249261420	9060	9060	9060	9060	0
158	20240426	183500	249261420	9060	9060	9060	9060	0
159	20240426	183400	249261420	9060	9060	9060	9060	0
160	20240426	183300	249261420	9060	9060	9060	9060	0
161	20240426	183200	249261420	9060	9060	9060	9060	0
162	20240426	183100	249261420	9060	9060	9060	9060	0
163	20240426	183000	249261420	9060	9060	9060	9060	0
164	20240426	182900	249261420	9060	9060	9060	9060	0
165	20240426	182800	249261420	9060	9060	9060	9060	0
166	20240426	182700	249261420	9060	9060	9060	9060	0
167	20240426	182600	249261420	9060	9060	9060	9060	0
168	20240426	182500	249261420	9060	9060	9060	9060	0
169	20240426	182400	249261420	9060	9060	9060	9060	0
170	20240426	182300	249261420	9060	9060	9060	9060	0
171	20240426	182200	249261420	9060	9060	9060	9060	0
172	20240426	182100	249261420	9060	9060	9060	9060	0
173	20240426	182000	249261420	9060	9060	9060	9060	0
174	20240426	181900	249261420	9060	9060	9060	9060	0
175	20240426	181800	249261420	9060	9060	9060	9060	0
176	20240426	181700	249261420	9060	9060	9060	9060	0
177	20240426	181600	249261420	9060	9060	9060	9060	0
178	20240426	181500	249261420	9060	9060	9060	9060	0
179	20240426	181400	249261420	9060	9060	9060	9060	0
180	20240426	181300	249261420	9060	9060	9060	9060	0
181	20240426	181200	249261420	9060	9060	9060	9060	0
182	20240426	181100	249261420	9060	9060	9060	9060	826
183	20240426	181000	249261420	9060	9060	9060	9060	0
184	20240426	180900	249261420	9060	9060	9060	9060	0
185	20240426	180800	249261420	9060	9060	9060	9060	0
186	20240426	180700	249261420	9060	9060	9060	9060	0
187	20240426	180600	249261420	9060	9060	9060	9060	0
188	20240426	180500	249261420	9060	9060	9060	9060	0
189	20240426	180400	249261420	9060	9060	9060	9060	0
190	20240426	180300	249261420	9060	9060	9060	9060	0
191	20240426	180200	249261420	9060	9060	9060	9060	0
192	20240426	180100	249261420	9060	9060	9060	9060	0
193	20240426	180000	249261420	9060	9060	9060	9060	0
194	20240426	175900	249261420	9060	9060	9060	9060	0
195	20240426	175800	249261420	9060	9060	9060	9060	0
196	20240426	175700	249261420	9060	9060	9060	9060	0
197	20240426	175600	249261420	9060	9060	9060	9060	0
198	20240426	175500	249261420	9060	9060	9060	9060	0
199	20240426	175400	249261420	9060	9060	9060	9060	0
200	20240426	175300	249261420	9060	9060	9060	9060	0
201	20240426	175200	249261420	9060	9060	9060	9060	0
202	20240426	175100	249261420	9060	9060	9060	9060	0
203	20240426	175000	249261420	9060	9060	9060	9060	0
204	20240426	174900	249261420	9060	9060	9060	9060	0
205	20240426	174800	249261420	9060	9060	9060	9060	0
206	20240426	174700	249261420	9060	9060	9060	9060	0
207	20240426	174600	249261420	9060	9060	9060	9060	0
208	20240426	174500	249261420	9060	9060	9060	9060	0
209	20240426	174400	249261420	9060	9060	9060	9060	0
210	20240426	174300	249261420	9060	9060	9060	9060	0
211	20240426	174200	249261420	9060	9060	9060	9060	0
212	20240426	174100	249261420	9060	9060	9060	9060	826
213	20240426	174000	249261420	9060	9060	9060	9060	0
214	20240426	173900	249261420	9060	9060	9060	9060	0
215	20240426	173800	249261420	9060	9060	9060	9060	0
216	20240426	173700	249261420	9060	9060	9060	9060	0
217	20240426	173600	249261420	9060	9060	9060	9060	0
218	20240426	173500	249261420	9060	9060	9060	9060	0
219	20240426	173400	249261420	9060	9060	9060	9060	0
220	20240426	173300	249261420	9060	9060	9060	9060	0
221	20240426	173200	249261420	9060	9060	9060	9060	0
222	20240426	173100	249261420	9060	9060	9060	9060	0
223	20240426	173000	249261420	9060	9060	9060	9060	0
224	20240426	172900	249261420	9060	9060	9060	9060	0
225	20240426	172800	249261420	9060	9060	9060	9060	0
226	20240426	172700	249261420	9060	9060	9060	9060	0
227	20240426	172600	249261420	9060	9060	9060	9060	0
228	20240426	172500	249261420	9060	9060	9060	9060	0
229	20240426	172400	249261420	9060	9060	9060	9060	0
230	20240426	172300	249261420	9060	9060	9060	9060	0
231	20240426	172200	249261420	9060	9060	9060	9060	0
232	20240426	172100	249261420	9060	9060	9060	9060	0
233	20240426	172000	249261420	9060	9060	9060	9060	0
234	20240426	171900	249261420	9060	9060	9060	9060	0
235	20240426	171800	249261420	9060	9060	9060	9060	0
236	20240426	171700	249261420	9060	9060	9060	9060	0
237	20240426	171600	249261420	9060	9060	9060	9060	0
238	20240426	171500	249261420	9060	9060	9060	9060	0
239	20240426	171400	249261420	9060	9060	9060	9060	0
240	20240426	171300	249261420	9060	9060	9060	9060	0
241	20240426	171200	249261420	9060	9060	9060	9060	0
242	20240426	171100	249261420	9060	9060	9060	9060	826
243	20240426	171000	249261420	9060	9060	9060	9060	0
244	20240426	170900	249261420	9060	9060	9060	9060	0
245	20240426	170800	249261420	9060	9060	9060	9060	0
246	20240426	170700	249261420	9060	9060	9060	9060	0
247	20240426	170600	249261420	9060	9060	9060	9060	0
248	20240426	170500	249261420	9060	9060	9060	9060	0
249	20240426	170400	249261420	9060	9060	9060	9060	0
250	20240426	170300	249261420	9060	9060	9060	9060	0
251	20240426	170200	249261420	9060	9060	9060	9060	0
252	20240426	170100	249261420	9060	9060	9060	9060	0
253	20240426	170000	249261420	9060	9060	9060	9060	0
254	20240426	165900	249261420	9060	9060	9060	9060	0
255	20240426	165800	249261420	9060	9060	9060	9060	0
256	20240426	165700	249261420	9060	9060	9060	9060	0
257	20240426	165600	249261420	9060	9060	9060	9060	0
258	20240426	165500	249261420	9060	9060	9060	9060	0
259	20240426	165400	249261420	9060	9060	9060	9060	0
260	20240426	165300	249261420	9060	9060	9060	9060	0
261	20240426	165200	249261420	9060	9060	9060	9060	0
262	20240426	165100	249261420	9060	9060	9060	9060	0
263	20240426	165000	249261420	9060	9060	9060	9060	0
264	20240426	164900	249261420	9060	9060	9060	9060	0
265	20240426	164800	249261420	9060	9060	9060	9060	0
266	20240426	164700	249261420	9060	9060	9060	9060	0
267	20240426	164600	249261420	9060	9060	9060	9060	0
268	20240426	164500	249261420	9060	9060	9060	9060	0
269	20240426	164400	249261420	9060	9060	9060	9060	0
270	20240426	164300	249261420	9060	9060	9060	9060	0
271	20240426	164200	249261420	9060	9060	9060	9060	0
272	20240426	164100	249261420	9060	9060	9060	9060	826
273	20240426	164000	249261420	9060	9060	9060	9060	0
274	20240426	163900	249261420	9060	9060	9060	9060	0
275	20240426	163800	249261420	9060	9060	9060	9060	0
276	20240426	163700	249261420	9060	9060	9060	9060	0
277	20240426	163600	249261420	9060	9060	9060	9060	0
278	20240426	163500	249261420	9060	9060	9060	9060	0
279	20240426	163400	249261420	9060	9060	9060	9060	0
280	20240426	163300	249261420	9060	9060	9060	9060	0
281	20240426	163200	249261420	9060	9060	9060	9060	0
282	20240426	163100	249261420	9060	9060	9060	9060	0
283	20240426	163000	249261420	9060	9060	9060	9060	0
284	20240426	162900	249261420	9060	9060	9060	9060	0
285	20240426	162800	249261420	9060	9060	9060	9060	0
286	20240426	162700	249261420	9060	9060	9060	9060	0
287	20240426	162600	249261420	9060	9060	9060	9060	0
288	20240426	162500	249261420	9060	9060	9060	9060	0
289	20240426	162400	249261420	9060	9060	9060	9060	0
290	20240426	162300	249261420	9060	9060	9060	9060	0
291	20240426	162200	249261420	9060	9060	9060	9060	0
292	20240426	162100	249261420	9060	9060	9060	9060	0
293	20240426	162000	249261420	9060	9060	9060	9060	0
294	20240426	161900	249261420	9060	9060	9060	9060	0
295	20240426	161800	249261420	9060	9060	9060	9060	0
296	20240426	161700	249261420	9060	9060	9060	9060	0
297	20240426	161600	249261420	9060	9060	9060	9060	0
298	20240426	161500	249261420	9060	9060	9060	9060	0
299	20240426	161400	249261420	9060	9060	9060	9060	0
300	20240426	161300	249261420	9060	9060	9060	9060	0
301	20240426	161200	249261420	9060	9060	9060	9060	0
302	20240426	161100	249261420	9060	9060	9060	9060	826
303	20240426	161000	249261420	9060	9060	9060	9060	0
304	20240426	160900	249261420	9060	9060	9060	9060	0
305	20240426	160800	249261420	9060	9060	9060	9060	0
306	20240426	160700	249261420	9060	9060	9060	9060	0
307	20240426	160600	249261420	9060	9060	9060	9060	0
308	20240426	160500	249261420	9060	9060	9060	9060	0
309	20240426	160400	249261420	9060	9060	9060	9060	0
310	20240426	160300	249261420	9060	9060	9060	9060	0
311	20240426	160200	249261420	9060	9060	9060	9060	0
312	20240426	160100	249261420	9060	9060	9060	9060	0
313	20240426	160000	249261420	9060	9060	9060	9060	0
314	20240426	155900	249261420	9060	9060	9060	9060	0
315	20240426	155800	249261420	9060	9060	9060	9060	0
316	20240426	155700	249261420	9060	9060	9060	9060	0
317	20240426	155600	249261420	9060	9060	9060	9060	0
318	20240426	155500	249261420	9060	9060	9060	9060	0
319	20240426	155400	249261420	9060	9060	9060	9060	0
320	20240426	155300	249261420	9060	9060	9060	9060	0
321	20240426	155200	249261420	9060	9060	9060	9060	0
322	20240426	155100	249261420	9060	9060	9060	9060	0
323	20240426	155000	249261420	9060	9060	9060	9060	0
324	20240426	154900	249261420	9060	9060	9060	9060	0
325	20240426	154800	249261420	9060	9060	9060	9060	0
326	20240426	154700	249261420	9060	9060	9060	9060	0
327	20240426	154600	249261420	9060	9060	9060	9060	0
328	20240426	154500	249261420	9060	9060	9060	9060	0
329	20240426	154400	249261420	9060	9060	9060	9060	0
330	20240426	154300	249261420	9060	9060	9060	9060	0
331	20240426	154200	249261420	9060	9060	9060	9060	0
332	20240426	154100	249261420	9060	9060	9060	9060	826
333	20240426	154000	249261420	9060	9060	9060	9060	0
334	20240426	153900	249261420	9060	9060	9060	9060	0
335	20240426	153800	249261420	9060	9060	9060	9060	0
336	20240426	153700	249261420	9060	9060	9060	9060	0
337	20240426	153600	249261420	9060	9060	9060	9060	0
338	20240426	153500	249261420	9060	9060	9060	9060	0
339	20240426	153400	249261420	9060	9060	9060	9060	0
340	20240426	153300	249261420	9060	9060	9060	9060	0
341	20240426	153200	249261420	9060	9060	9060	9060	0
342	20240426	153100	249261420	9060	9060	9060	9060	0
343	20240426	153000	249261420	9060	9060	9060	9060	826
344	20240426	152900	241777860	9050	9050	9050	9050	0
345	20240426	152800	241777860	9050	9050	9050	9050	0
346	20240426	152700	241777860	9050	9050	9050	9050	0
347	20240426	152600	241777860	9050	9050	9050	9050	0
348	20240426	152500	241777860	9050	9050	9050	9050	0
349	20240426	152400	241777860	9050	9050	9050	9050	0
350	20240426	152300	241777860	9050	9050	9050	9050	0
351	20240426	152200	241777860	9050	9050	9050	9050	0
352	20240426	152100	241777860	9050	9050	9050	9050	0
353	20240426	152000	241777860	9050	9050	9050	9050	0
354	20240426	151900	241777860	9050	9050	9050	9050	0
355	20240426	151800	241777860	9050	9050	9050	9050	0
356	20240426	151700	241777860	9050	9050	9050	9050	71
357	20240426	151600	241135310	9060	9050	9060	9050	110
358	20240426	151500	240138810	9060	9060	9060	9060	55
359	20240426	151400	239640510	9060	9060	9060	9060	0
360	20240426	151300	239640510	9060	9060	9060	9060	0
361	20240426	151200	239640510	9060	9060	9060	9060	0
362	20240426	151100	239640510	9060	9060	9060	9060	0
363	20240426	151000	239640510	9060	9060	9060	9060	0
364	20240426	150900	239640510	9060	9060	9060	9060	0
365	20240426	150800	239640510	9060	9060	9060	9060	1
366	20240426	150700	239631450	9050	9050	9050	9050	0
367	20240426	150600	239631450	9050	9050	9050	9050	5
368	20240426	150500	239586200	9050	9050	9050	9050	4
369	20240426	150400	239550000	9050	9040	9050	9040	355
370	20240426	150300	236339130	9040	9040	9040	9040	0
371	20240426	150200	236339130	9040	9030	9040	9030	32
372	20240426	150100	236049970	9040	9040	9040	9040	133
373	20240426	150000	234847650	9040	9040	9040	9040	0
374	20240426	145900	234847650	9040	9040	9040	9040	0
375	20240426	145800	234847650	9040	9040	9040	9040	0
376	20240426	145700	234847650	9040	9040	9040	9040	291
377	20240426	145600	232217010	9040	9040	9040	9040	0
378	20240426	145500	232217010	9040	9040	9040	9040	0
379	20240426	145400	232217010	9040	9040	9040	9040	0
380	20240426	145300	232217010	9040	9040	9040	9040	10
381	20240426	145200	232126610	9050	9050	9050	9050	35
382	20240426	145100	231809860	9050	9050	9050	9050	1
383	20240426	145000	231800810	9040	9040	9040	9040	0
384	20240426	144900	231800810	9040	9040	9040	9040	0
385	20240426	144800	231800810	9040	9040	9040	9040	0
386	20240426	144700	231800810	9040	9040	9040	9040	0
387	20240426	144600	231800810	9040	9040	9040	9040	0
388	20240426	144500	231800810	9040	9040	9040	9040	0
389	20240426	144400	231800810	9040	9040	9040	9040	100
390	20240426	144300	230896810	9050	9050	9050	9050	22
391	20240426	144200	230697710	9050	9050	9050	9050	0
392	20240426	144100	230697710	9050	9050	9050	9050	0
393	20240426	144000	230697710	9050	9050	9050	9050	0
394	20240426	143900	230697710	9050	9050	9050	9050	7
395	20240426	143800	230634360	9050	9050	9050	9050	50
396	20240426	143700	230181860	9060	9060	9060	9060	0
397	20240426	143600	230181860	9060	9060	9060	9060	0
398	20240426	143500	230181860	9060	9060	9060	9060	0
399	20240426	143400	230181860	9060	9060	9060	9060	0
400	20240426	143300	230181860	9060	9060	9060	9060	0
401	20240426	143200	230181860	9060	9060	9060	9060	0
402	20240426	143100	230181860	9060	9060	9060	9060	0
403	20240426	143000	230181860	9060	9060	9060	9060	0
404	20240426	142900	230181860	9060	9060	9060	9060	1
405	20240426	142800	230172800	9060	9060	9060	9060	1
406	20240426	142700	230163740	9060	9060	9060	9060	57
407	20240426	142600	229647320	9060	9060	9060	9060	0
408	20240426	142500	229647320	9060	9060	9060	9060	6
409	20240426	142400	229592960	9060	9060	9060	9060	0
410	20240426	142300	229592960	9060	9060	9060	9060	0
411	20240426	142200	229592960	9060	9050	9060	9050	106
412	20240426	142100	228632690	9050	9050	9050	9050	0
413	20240426	142000	228632690	9050	9050	9050	9050	0
414	20240426	141900	228632690	9050	9050	9050	9050	10
415	20240426	141800	228542190	9050	9050	9050	9050	1
416	20240426	141700	228533140	9040	9040	9040	9040	299
417	20240426	141600	225830180	9050	9050	9050	9050	0
418	20240426	141500	225830180	9050	9050	9050	9050	0
419	20240426	141400	225830180	9050	9050	9050	9050	0
420	20240426	141300	225830180	9050	9040	9050	9040	1193
421	20240426	141200	215045160	9040	9040	9040	9030	213
422	20240426	141100	213120720	9040	9040	9040	9040	0
423	20240426	141000	213120720	9040	9040	9040	9040	250
424	20240426	140900	210860720	9040	9040	9040	9040	0
425	20240426	140800	210860720	9040	9040	9040	9040	0
426	20240426	140700	210860720	9040	9040	9040	9040	509
427	20240426	140600	206259360	9040	9040	9040	9040	465
428	20240426	140500	202055760	9040	9040	9040	9040	0
429	20240426	140400	202055760	9040	9040	9040	9040	1
430	20240426	140300	202046720	9050	9050	9050	9050	10
431	20240426	140200	201956220	9050	9050	9050	9050	0
432	20240426	140100	201956220	9050	9050	9050	9050	2
433	20240426	140000	201938120	9050	9050	9050	9050	0
434	20240426	135900	201938120	9050	9050	9050	9050	42
435	20240426	135800	201558020	9050	9050	9050	9050	310
436	20240426	135700	198752520	9050	9050	9050	9050	257
437	20240426	135600	196426670	9050	9050	9050	9050	0
438	20240426	135500	196426670	9050	9050	9050	9050	11
439	20240426	135400	196327120	9050	9050	9050	9050	564
440	20240426	135300	191222920	9050	9050	9050	9050	100
441	20240426	135200	190317920	9050	9050	9050	9050	130
442	20240426	135100	189141420	9060	9060	9060	9060	50
443	20240426	135000	188688420	9060	9060	9060	9060	0
444	20240426	134900	188688420	9060	9060	9060	9060	0
445	20240426	134800	188688420	9060	9060	9060	9060	101
446	20240426	134700	187773360	9050	9060	9060	9050	80
447	20240426	134600	187049060	9060	9060	9060	9060	1
448	20240426	134500	187040000	9060	9060	9060	9060	0
449	20240426	134400	187040000	9060	9060	9060	9060	0
450	20240426	134300	187040000	9060	9060	9060	9060	0
451	20240426	134200	187040000	9060	9060	9060	9060	20
452	20240426	134100	186858800	9050	9060	9060	9050	277
453	20240426	134000	184349800	9060	9070	9070	9060	5
454	20240426	133900	184304490	9070	9070	9070	9070	19
455	20240426	133800	184132160	9070	9070	9070	9070	1
456	20240426	133700	184123090	9070	9070	9070	9070	173
457	20240426	133600	182553980	9070	9070	9070	9070	0
458	20240426	133500	182553980	9070	9070	9070	9070	0
459	20240426	133400	182553980	9070	9060	9070	9060	128
460	20240426	133300	181393030	9060	9060	9060	9060	0
461	20240426	133200	181393030	9060	9060	9060	9060	0
462	20240426	133100	181393030	9060	9060	9060	9060	0
463	20240426	133000	181393030	9060	9060	9060	9060	479
464	20240426	132900	177053290	9060	9060	9060	9060	0
465	20240426	132800	177053290	9060	9060	9060	9060	0
466	20240426	132700	177053290	9060	9060	9060	9060	1
467	20240426	132600	177044230	9050	9050	9050	9050	0
468	20240426	132500	177044230	9050	9050	9050	9050	0
469	20240426	132400	177044230	9050	9050	9050	9050	0
470	20240426	132300	177044230	9050	9060	9060	9050	322
471	20240426	132200	174129830	9060	9060	9060	9060	0
472	20240426	132100	174129830	9060	9060	9060	9060	206
473	20240426	132000	172263470	9100	9100	9100	9100	51
474	20240426	131900	171799370	9060	9060	9060	9060	0
475	20240426	131800	171799370	9060	9060	9060	9060	150
476	20240426	131700	170440370	9060	9060	9060	9060	0
477	20240426	131600	170440370	9060	9060	9060	9060	0
478	20240426	131500	170440370	9060	9070	9070	9060	73
479	20240426	131400	169778280	9070	9070	9070	9070	136
480	20240426	131300	168544760	9070	9070	9070	9070	51
481	20240426	131200	168082190	9070	9070	9070	9070	0
482	20240426	131100	168082190	9070	9070	9070	9070	0
483	20240426	131000	168082190	9070	9070	9070	9070	0
484	20240426	130900	168082190	9070	9070	9070	9070	0
485	20240426	130800	168082190	9070	9080	9080	9070	50
486	20240426	130700	167628610	9070	9070	9070	9070	0
487	20240426	130600	167628610	9070	9070	9070	9070	0
488	20240426	130500	167628610	9070	9070	9070	9070	0
489	20240426	130400	167628610	9070	9070	9070	9070	0
490	20240426	130300	167628610	9070	9070	9070	9070	0
491	20240426	130200	167628610	9070	9070	9070	9070	0
492	20240426	130100	167628610	9070	9070	9070	9070	0
493	20240426	130000	167628610	9070	9070	9070	9070	1
494	20240426	125900	167619540	9060	9060	9060	9060	0
495	20240426	125800	167619540	9060	9060	9060	9060	0
496	20240426	125700	167619540	9060	9060	9060	9060	0
497	20240426	125600	167619540	9060	9060	9060	9060	0
498	20240426	125500	167619540	9060	9120	9120	9060	419
499	20240426	125400	163821540	9060	9060	9060	9060	0
500	20240426	125300	163821540	9060	9090	9090	9060	382
501	20240426	125200	160360560	9090	9090	9090	9090	1
502	20240426	125100	160351470	9060	9060	9060	9060	0
503	20240426	125000	160351470	9060	9060	9060	9060	240
504	20240426	124900	158177070	9070	9070	9070	9070	0
505	20240426	124800	158177070	9070	9070	9070	9070	0
506	20240426	124700	158177070	9070	9080	9080	9070	142
507	20240426	124600	156888420	9090	9100	9100	9090	80
508	20240426	124500	156160990	9090	9090	9090	9090	0
509	20240426	124400	156160990	9090	9090	9090	9090	0
510	20240426	124300	156160990	9090	9090	9090	9090	0
511	20240426	124200	156160990	9090	9090	9090	9090	0
512	20240426	124100	156160990	9090	9090	9090	9090	0
513	20240426	124000	156160990	9090	9090	9090	9090	0
514	20240426	123900	156160990	9090	9090	9090	9090	0
515	20240426	123800	156160990	9090	9090	9090	9090	0
516	20240426	123700	156160990	9090	9090	9090	9090	0
517	20240426	123600	156160990	9090	9090	9090	9090	0
518	20240426	123500	156160990	9090	9090	9090	9090	0
519	20240426	123400	156160990	9090	9090	9090	9090	0
520	20240426	123300	156160990	9090	9090	9090	9090	0
521	20240426	123200	156160990	9090	9090	9090	9090	0
522	20240426	123100	156160990	9090	9090	9090	9090	20
523	20240426	123000	155979190	9100	9100	9100	9100	50
524	20240426	122900	155524190	9100	9100	9100	9100	0
525	20240426	122800	155524190	9100	9100	9100	9100	0
526	20240426	122700	155524190	9100	9100	9100	9100	0
527	20240426	122600	155524190	9100	9100	9100	9100	24
528	20240426	122500	155305790	9130	9130	9130	9130	0
529	20240426	122400	155305790	9130	9130	9130	9130	0
530	20240426	122300	155305790	9130	9130	9130	9130	10
531	20240426	122200	155214490	9130	9130	9130	9130	0
532	20240426	122100	155214490	9130	9130	9130	9130	220
533	20240426	122000	153205890	9130	9130	9130	9130	0
534	20240426	121900	153205890	9130	9130	9130	9130	10
535	20240426	121800	153114590	9130	9130	9130	9130	1
536	20240426	121700	153105460	9130	9130	9130	9130	0
537	20240426	121600	153105460	9130	9130	9130	9130	0
538	20240426	121500	153105460	9130	9130	9130	9130	0
539	20240426	121400	153105460	9130	9130	9130	9130	0
540	20240426	121300	153105460	9130	9130	9130	9130	0
541	20240426	121200	153105460	9130	9130	9130	9130	98
542	20240426	121100	152210720	9130	9130	9130	9130	0
543	20240426	121000	152210720	9130	9130	9130	9130	1
544	20240426	120900	152201590	9140	9140	9140	9140	10
545	20240426	120800	152110190	9140	9140	9140	9140	85
546	20240426	120700	151333290	9140	9140	9140	9140	11
547	20240426	120600	151232750	9140	9130	9140	9130	898
548	20240426	120500	143026870	9110	9060	9110	9060	599
549	20240426	120400	137594930	9100	9100	9100	9100	72
550	20240426	120300	136939730	9100	9100	9100	9100	0
551	20240426	120200	136939730	9100	9100	9100	9100	0
552	20240426	120100	136939730	9100	9100	9100	9100	0
553	20240426	120000	136939730	9100	9100	9100	9100	26
554	20240426	115900	136703130	9060	9060	9060	9060	10
555	20240426	115800	136612530	9070	9070	9070	9070	0
556	20240426	115700	136612530	9070	9070	9070	9070	0
557	20240426	115600	136612530	9070	9070	9070	9070	202
558	20240426	115500	134780390	9070	9070	9070	9070	1
559	20240426	115400	134771320	9060	9060	9060	9060	0
560	20240426	115300	134771320	9060	9060	9060	9060	0
561	20240426	115200	134771320	9060	9060	9060	9060	0
562	20240426	115100	134771320	9060	9060	9060	9060	0
563	20240426	115000	134771320	9060	9060	9060	9060	0
564	20240426	114900	134771320	9060	9060	9060	9060	41
565	20240426	114800	134399860	9060	9060	9060	9060	0
566	20240426	114700	134399860	9060	9060	9060	9060	0
567	20240426	114600	134399860	9060	9060	9060	9060	32
568	20240426	114500	134109940	9060	9060	9060	9060	0
569	20240426	114400	134109940	9060	9060	9060	9060	20
570	20240426	114300	133928740	9060	9100	9100	9060	60
571	20240426	114200	133384500	9120	9120	9120	9120	0
572	20240426	114100	133384500	9120	9120	9120	9120	0
573	20240426	114000	133384500	9120	9120	9120	9120	22
574	20240426	113900	133183860	9060	9060	9060	9060	0
575	20240426	113800	133183860	9060	9060	9060	9060	0
576	20240426	113700	133183860	9060	9060	9060	9060	0
577	20240426	113600	133183860	9060	9060	9060	9060	1
578	20240426	113500	133174800	9070	9070	9070	9070	16
579	20240426	113400	133029680	9070	9070	9070	9070	0
580	20240426	113300	133029680	9070	9070	9070	9070	0
581	20240426	113200	133029680	9070	9070	9070	9070	0
582	20240426	113100	133029680	9070	9070	9070	9070	0
583	20240426	113000	133029680	9070	9070	9070	9070	454
584	20240426	112900	128911900	9070	9080	9080	9070	2046
585	20240426	112800	110353980	9070	9070	9070	9070	0
586	20240426	112700	110353980	9070	9070	9070	9070	0
587	20240426	112600	110353980	9070	9070	9070	9070	0
588	20240426	112500	110353980	9070	9080	9080	9070	533
589	20240426	112400	105514670	9080	9100	9100	9080	456
590	20240426	112300	101370570	9100	9120	9120	9100	76
591	20240426	112200	100678160	9130	9130	9130	9130	0
592	20240426	112100	100678160	9130	9130	9130	9130	0
593	20240426	112000	100678160	9130	9130	9130	9130	10
594	20240426	111900	100586860	9120	9120	9120	9120	76
595	20240426	111800	99893740	9120	9120	9120	9120	0
596	20240426	111700	99893740	9120	9120	9120	9120	0
597	20240426	111600	99893740	9120	9120	9120	9120	52
598	20240426	111500	99419500	9100	9100	9100	9100	0
599	20240426	111400	99419500	9100	9100	9100	9100	0
600	20240426	111300	99419500	9100	9100	9100	9100	0
601	20240426	111200	99419500	9100	9110	9110	9100	100
602	20240426	111100	98508800	9100	9100	9100	9100	0
603	20240426	111000	98508800	9100	9100	9100	9100	119
604	20240426	110900	97425900	9100	9100	9100	9100	13
605	20240426	110800	97307600	9090	9100	9100	9090	109
606	20240426	110700	96315790	9100	9100	9100	9100	0
607	20240426	110600	96315790	9100	9100	9100	9100	0
608	20240426	110500	96315790	9100	9100	9100	9100	5
609	20240426	110400	96270290	9090	9090	9090	9090	0
610	20240426	110300	96270290	9090	9090	9090	9090	0
611	20240426	110200	96270290	9090	9090	9090	9090	0
612	20240426	110100	96270290	9090	9090	9090	9090	0
613	20240426	110000	96270290	9090	9090	9090	9090	0
614	20240426	105900	96270290	9090	9090	9090	9090	0
615	20240426	105800	96270290	9090	9090	9090	9090	0
616	20240426	105700	96270290	9090	9090	9090	9090	0
617	20240426	105600	96270290	9090	9090	9090	9090	0
618	20240426	105500	96270290	9090	9090	9090	9090	0
619	20240426	105400	96270290	9090	9090	9090	9090	3
620	20240426	105300	96243020	9080	9080	9080	9080	0
621	20240426	105200	96243020	9080	9080	9080	9080	0
622	20240426	105100	96243020	9080	9080	9080	9080	0
623	20240426	105000	96243020	9080	9080	9080	9080	0
624	20240426	104900	96243020	9080	9080	9080	9080	0
625	20240426	104800	96243020	9080	9080	9080	9080	50
626	20240426	104700	95789020	9080	9080	9080	9080	15
627	20240426	104600	95652820	9080	9080	9080	9080	0
628	20240426	104500	95652820	9080	9090	9090	9080	38
629	20240426	104400	95307730	9100	9100	9100	9100	0
630	20240426	104300	95307730	9100	9100	9100	9100	2
631	20240426	104200	95289530	9100	9100	9100	9100	1
632	20240426	104100	95280430	9100	9100	9100	9100	0
633	20240426	104000	95280430	9100	9100	9100	9100	97
634	20240426	103900	94397730	9100	9100	9100	9100	0
635	20240426	103800	94397730	9100	9100	9100	9100	1
636	20240426	103700	94388630	9100	9100	9100	9100	0
637	20240426	103600	94388630	9100	9100	9100	9100	0
638	20240426	103500	94388630	9100	9100	9100	9100	0
639	20240426	103400	94388630	9100	9100	9100	9100	1
640	20240426	103300	94379530	9080	9080	9080	9080	1
641	20240426	103200	94370450	9080	9080	9080	9080	0
642	20240426	103100	94370450	9080	9090	9090	9080	60
643	20240426	103000	93825540	9100	9100	9100	9100	0
644	20240426	102900	93825540	9100	9080	9100	9080	49
645	20240426	102800	93380420	9080	9080	9080	9080	0
646	20240426	102700	93380420	9080	9080	9080	9080	50
647	20240426	102600	92926420	9080	9080	9080	9080	39
648	20240426	102500	92572300	9080	9080	9080	9080	0
649	20240426	102400	92572300	9080	9090	9090	9080	249
650	20240426	102300	90309190	9090	9090	9090	9090	246
651	20240426	102200	88073050	9090	9090	9090	9090	0
652	20240426	102100	88073050	9090	9090	9090	9090	0
653	20240426	102000	88073050	9090	9090	9090	9090	0
654	20240426	101900	88073050	9090	9090	9090	9090	550
655	20240426	101800	83073550	9090	9090	9090	9090	2
656	20240426	101700	83055370	9090	9090	9090	9090	27
657	20240426	101600	82809940	9100	9100	9100	9100	98
658	20240426	101500	81918140	9100	9100	9100	9100	0
659	20240426	101400	81918140	9100	9100	9100	9100	0
660	20240426	101300	81918140	9100	9100	9100	9100	0
661	20240426	101200	81918140	9100	9100	9100	9100	0
662	20240426	101100	81918140	9100	9100	9100	9100	0
663	20240426	101000	81918140	9100	9100	9100	9100	0
664	20240426	100900	81918140	9100	9100	9100	9100	0
665	20240426	100800	81918140	9100	9100	9100	9100	242
666	20240426	100700	79715940	9110	9120	9120	9110	126
667	20240426	100600	78567510	9120	9120	9120	9120	0
668	20240426	100500	78567510	9120	9120	9120	9120	0
669	20240426	100400	78567510	9120	9120	9120	9120	0
670	20240426	100300	78567510	9120	9120	9120	9120	0
671	20240426	100200	78567510	9120	9120	9120	9120	0
672	20240426	100100	78567510	9120	9120	9120	9120	0
673	20240426	100000	78567510	9120	9130	9130	9120	1352
674	20240426	095900	66235070	9120	9120	9120	9120	280
675	20240426	095800	63681470	9140	9140	9140	9140	1
676	20240426	095700	63672330	9140	9140	9140	9120	8
677	20240426	095600	63599330	9120	9140	9140	9120	58
678	20240426	095500	63070330	9140	9140	9140	9140	3
679	20240426	095400	63042910	9120	9120	9120	9120	37
680	20240426	095300	62705470	9120	9120	9120	9120	0
681	20240426	095200	62705470	9120	9120	9120	9120	0
682	20240426	095100	62705470	9120	9130	9130	9120	100
683	20240426	095000	61793160	9140	9140	9140	9140	0
684	20240426	094900	61793160	9140	9140	9140	9140	0
685	20240426	094800	61793160	9140	9140	9140	9140	1
686	20240426	094700	61784020	9140	9140	9140	9140	69
687	20240426	094600	61153360	9150	9150	9150	9150	0
688	20240426	094500	61153360	9150	9150	9150	9150	0
689	20240426	094400	61153360	9150	9140	9150	9140	20
690	20240426	094300	60970400	9130	9130	9130	9130	350
691	20240426	094200	57774900	9150	9150	9150	9150	20
692	20240426	094100	57591900	9140	9140	9140	9140	0
693	20240426	094000	57591900	9140	9140	9140	9140	0
694	20240426	093900	57591900	9140	9140	9140	9140	0
695	20240426	093800	57591900	9140	9140	9140	9140	199
696	20240426	093700	55773040	9140	9140	9140	9140	12
697	20240426	093600	55663360	9150	9150	9150	9150	2
698	20240426	093500	55645060	9150	9140	9150	9140	94
699	20240426	093400	54785850	9140	9140	9140	9140	1
700	20240426	093300	54776710	9140	9140	9140	9140	92
701	20240426	093200	53935830	9140	9140	9140	9140	18
702	20240426	093100	53771310	9140	9150	9150	9140	6
703	20240426	093000	53716420	9140	9150	9150	9140	122
704	20240426	092900	52600530	9130	9130	9130	9130	0
705	20240426	092800	52600530	9130	9140	9140	9130	300
706	20240426	092700	49860550	9150	9140	9150	9140	623
707	20240426	092600	44166320	9130	9130	9130	9130	10
708	20240426	092500	44075020	9120	9120	9120	9120	10
709	20240426	092400	43983820	9120	9120	9120	9120	0
710	20240426	092300	43983820	9120	9120	9120	9120	0
711	20240426	092200	43983820	9120	9120	9120	9120	50
712	20240426	092100	43527820	9120	9120	9120	9120	0
713	20240426	092000	43527820	9120	9120	9120	9120	0
714	20240426	091900	43527820	9120	9120	9120	9120	0
715	20240426	091800	43527820	9120	9120	9120	9120	78
716	20240426	091700	42816460	9120	9130	9130	9120	1411
717	20240426	091600	29942750	9130	9130	9130	9130	170
718	20240426	091500	28390650	9130	9130	9130	9130	0
719	20240426	091400	28390650	9130	9130	9130	9130	0
720	20240426	091300	28390650	9130	9130	9130	9130	64
721	20240426	091200	27806330	9130	9130	9130	9130	1
722	20240426	091100	27797200	9120	9120	9120	9120	0
723	20240426	091000	27797200	9120	9130	9130	9120	633
724	20240426	090900	22018440	9130	9130	9130	9130	100
725	20240426	090800	21105440	9130	9130	9130	9130	947
726	20240426	090700	12459330	9140	9140	9140	9140	0
727	20240426	090600	12459330	9140	9130	9140	9130	135
728	20240426	090500	11226740	9140	9140	9140	9140	159
729	20240426	090400	9773480	9140	9140	9140	9140	0
730	20240426	090300	9773480	9140	9140	9150	9140	417
731	20240426	090200	5961130	9150	9150	9150	9150	58
732	20240426	090100	5430430	9150	9160	9160	9150	185
733	20240426	090000	3737280	9160	9160	9160	9160	408