KissMeData/046890/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	192900	847621360	9540	9540	9540	9540	4178
3	20240426	192800	847621360	9540	9540	9540	9540	0
4	20240426	192700	847621360	9540	9540	9540	9540	0
5	20240426	192600	847621360	9540	9540	9540	9540	0
6	20240426	192500	847621360	9540	9540	9540	9540	0
7	20240426	192400	847621360	9540	9540	9540	9540	0
8	20240426	192300	847621360	9540	9540	9540	9540	0
9	20240426	192200	847621360	9540	9540	9540	9540	0
10	20240426	192100	847621360	9540	9540	9540	9540	0
11	20240426	192000	847621360	9540	9540	9540	9540	0
12	20240426	191900	847621360	9540	9540	9540	9540	0
13	20240426	191800	847621360	9540	9540	9540	9540	0
14	20240426	191700	847621360	9540	9540	9540	9540	0
15	20240426	191600	847621360	9540	9540	9540	9540	0
16	20240426	191500	847621360	9540	9540	9540	9540	0
17	20240426	191400	847621360	9540	9540	9540	9540	0
18	20240426	191300	847621360	9540	9540	9540	9540	0
19	20240426	191200	847621360	9540	9540	9540	9540	0
20	20240426	191100	847621360	9540	9540	9540	9540	0
21	20240426	191000	847621360	9540	9540	9540	9540	0
22	20240426	190900	847621360	9540	9540	9540	9540	0
23	20240426	190800	847621360	9540	9540	9540	9540	0
24	20240426	190700	847621360	9540	9540	9540	9540	0
25	20240426	190600	847621360	9540	9540	9540	9540	0
26	20240426	190500	847621360	9540	9540	9540	9540	0
27	20240426	190400	847621360	9540	9540	9540	9540	0
28	20240426	190300	847621360	9540	9540	9540	9540	0
29	20240426	190200	847621360	9540	9540	9540	9540	0
30	20240426	190100	847621360	9540	9540	9540	9540	0
31	20240426	190000	847621360	9540	9540	9540	9540	0
32	20240426	185900	847621360	9540	9540	9540	9540	4178
33	20240426	185800	847621360	9540	9540	9540	9540	0
34	20240426	185700	847621360	9540	9540	9540	9540	0
35	20240426	185600	847621360	9540	9540	9540	9540	0
36	20240426	185500	847621360	9540	9540	9540	9540	0
37	20240426	185400	847621360	9540	9540	9540	9540	0
38	20240426	185300	847621360	9540	9540	9540	9540	0
39	20240426	185200	847621360	9540	9540	9540	9540	0
40	20240426	185100	847621360	9540	9540	9540	9540	0
41	20240426	185000	847621360	9540	9540	9540	9540	0
42	20240426	184900	847621360	9540	9540	9540	9540	0
43	20240426	184800	847621360	9540	9540	9540	9540	0
44	20240426	184700	847621360	9540	9540	9540	9540	0
45	20240426	184600	847621360	9540	9540	9540	9540	0
46	20240426	184500	847621360	9540	9540	9540	9540	0
47	20240426	184400	847621360	9540	9540	9540	9540	0
48	20240426	184300	847621360	9540	9540	9540	9540	0
49	20240426	184200	847621360	9540	9540	9540	9540	0
50	20240426	184100	847621360	9540	9540	9540	9540	0
51	20240426	184000	847621360	9540	9540	9540	9540	0
52	20240426	183900	847621360	9540	9540	9540	9540	0
53	20240426	183800	847621360	9540	9540	9540	9540	0
54	20240426	183700	847621360	9540	9540	9540	9540	0
55	20240426	183600	847621360	9540	9540	9540	9540	0
56	20240426	183500	847621360	9540	9540	9540	9540	0
57	20240426	183400	847621360	9540	9540	9540	9540	0
58	20240426	183300	847621360	9540	9540	9540	9540	0
59	20240426	183200	847621360	9540	9540	9540	9540	0
60	20240426	183100	847621360	9540	9540	9540	9540	0
61	20240426	183000	847621360	9540	9540	9540	9540	0
62	20240426	182900	847621360	9540	9540	9540	9540	4178
63	20240426	182800	847621360	9540	9540	9540	9540	0
64	20240426	182700	847621360	9540	9540	9540	9540	0
65	20240426	182600	847621360	9540	9540	9540	9540	0
66	20240426	182500	847621360	9540	9540	9540	9540	0
67	20240426	182400	847621360	9540	9540	9540	9540	0
68	20240426	182300	847621360	9540	9540	9540	9540	0
69	20240426	182200	847621360	9540	9540	9540	9540	0
70	20240426	182100	847621360	9540	9540	9540	9540	0
71	20240426	182000	847621360	9540	9540	9540	9540	0
72	20240426	181900	847621360	9540	9540	9540	9540	0
73	20240426	181800	847621360	9540	9540	9540	9540	0
74	20240426	181700	847621360	9540	9540	9540	9540	0
75	20240426	181600	847621360	9540	9540	9540	9540	0
76	20240426	181500	847621360	9540	9540	9540	9540	0
77	20240426	181400	847621360	9540	9540	9540	9540	0
78	20240426	181300	847621360	9540	9540	9540	9540	0
79	20240426	181200	847621360	9540	9540	9540	9540	0
80	20240426	181100	847621360	9540	9540	9540	9540	0
81	20240426	181000	847621360	9540	9540	9540	9540	0
82	20240426	180900	847621360	9540	9540	9540	9540	0
83	20240426	180800	847621360	9540	9540	9540	9540	0
84	20240426	180700	847621360	9540	9540	9540	9540	0
85	20240426	180600	847621360	9540	9540	9540	9540	0
86	20240426	180500	847621360	9540	9540	9540	9540	0
87	20240426	180400	847621360	9540	9540	9540	9540	0
88	20240426	180300	847621360	9540	9540	9540	9540	0
89	20240426	180200	847621360	9540	9540	9540	9540	0
90	20240426	180100	847621360	9540	9540	9540	9540	0
91	20240426	180000	847621360	9540	9540	9540	9540	0
92	20240426	175900	847621360	9540	9540	9540	9540	4178
93	20240426	175800	847621360	9540	9540	9540	9540	0
94	20240426	175700	847621360	9540	9540	9540	9540	0
95	20240426	175600	847621360	9540	9540	9540	9540	0
96	20240426	175500	847621360	9540	9540	9540	9540	0
97	20240426	175400	847621360	9540	9540	9540	9540	0
98	20240426	175300	847621360	9540	9540	9540	9540	0
99	20240426	175200	847621360	9540	9540	9540	9540	0
100	20240426	175100	847621360	9540	9540	9540	9540	0
101	20240426	175000	847621360	9540	9540	9540	9540	0
102	20240426	174900	847621360	9540	9540	9540	9540	0
103	20240426	174800	847621360	9540	9540	9540	9540	0
104	20240426	174700	847621360	9540	9540	9540	9540	0
105	20240426	174600	847621360	9540	9540	9540	9540	0
106	20240426	174500	847621360	9540	9540	9540	9540	0
107	20240426	174400	847621360	9540	9540	9540	9540	0
108	20240426	174300	847621360	9540	9540	9540	9540	0
109	20240426	174200	847621360	9540	9540	9540	9540	0
110	20240426	174100	847621360	9540	9540	9540	9540	0
111	20240426	174000	847621360	9540	9540	9540	9540	0
112	20240426	173900	847621360	9540	9540	9540	9540	0
113	20240426	173800	847621360	9540	9540	9540	9540	0
114	20240426	173700	847621360	9540	9540	9540	9540	0
115	20240426	173600	847621360	9540	9540	9540	9540	0
116	20240426	173500	847621360	9540	9540	9540	9540	0
117	20240426	173400	847621360	9540	9540	9540	9540	0
118	20240426	173300	847621360	9540	9540	9540	9540	0
119	20240426	173200	847621360	9540	9540	9540	9540	0
120	20240426	173100	847621360	9540	9540	9540	9540	0
121	20240426	173000	847621360	9540	9540	9540	9540	0
122	20240426	172900	847621360	9540	9540	9540	9540	4178
123	20240426	172800	847621360	9540	9540	9540	9540	0
124	20240426	172700	847621360	9540	9540	9540	9540	0
125	20240426	172600	847621360	9540	9540	9540	9540	0
126	20240426	172500	847621360	9540	9540	9540	9540	0
127	20240426	172400	847621360	9540	9540	9540	9540	0
128	20240426	172300	847621360	9540	9540	9540	9540	0
129	20240426	172200	847621360	9540	9540	9540	9540	0
130	20240426	172100	847621360	9540	9540	9540	9540	0
131	20240426	172000	847621360	9540	9540	9540	9540	0
132	20240426	171900	847621360	9540	9540	9540	9540	0
133	20240426	171800	847621360	9540	9540	9540	9540	0
134	20240426	171700	847621360	9540	9540	9540	9540	0
135	20240426	171600	847621360	9540	9540	9540	9540	0
136	20240426	171500	847621360	9540	9540	9540	9540	0
137	20240426	171400	847621360	9540	9540	9540	9540	0
138	20240426	171300	847621360	9540	9540	9540	9540	0
139	20240426	171200	847621360	9540	9540	9540	9540	0
140	20240426	171100	847621360	9540	9540	9540	9540	0
141	20240426	171000	847621360	9540	9540	9540	9540	0
142	20240426	170900	847621360	9540	9540	9540	9540	0
143	20240426	170800	847621360	9540	9540	9540	9540	0
144	20240426	170700	847621360	9540	9540	9540	9540	0
145	20240426	170600	847621360	9540	9540	9540	9540	0
146	20240426	170500	847621360	9540	9540	9540	9540	0
147	20240426	170400	847621360	9540	9540	9540	9540	0
148	20240426	170300	847621360	9540	9540	9540	9540	0
149	20240426	170200	847621360	9540	9540	9540	9540	0
150	20240426	170100	847621360	9540	9540	9540	9540	0
151	20240426	170000	847621360	9540	9540	9540	9540	0
152	20240426	165900	847621360	9540	9540	9540	9540	4178
153	20240426	165800	847621360	9540	9540	9540	9540	0
154	20240426	165700	847621360	9540	9540	9540	9540	0
155	20240426	165600	847621360	9540	9540	9540	9540	0
156	20240426	165500	847621360	9540	9540	9540	9540	0
157	20240426	165400	847621360	9540	9540	9540	9540	0
158	20240426	165300	847621360	9540	9540	9540	9540	0
159	20240426	165200	847621360	9540	9540	9540	9540	0
160	20240426	165100	847621360	9540	9540	9540	9540	0
161	20240426	165000	847621360	9540	9540	9540	9540	0
162	20240426	164900	847621360	9540	9540	9540	9540	0
163	20240426	164800	847621360	9540	9540	9540	9540	0
164	20240426	164700	847621360	9540	9540	9540	9540	0
165	20240426	164600	847621360	9540	9540	9540	9540	0
166	20240426	164500	847621360	9540	9540	9540	9540	0
167	20240426	164400	847621360	9540	9540	9540	9540	0
168	20240426	164300	847621360	9540	9540	9540	9540	0
169	20240426	164200	847621360	9540	9540	9540	9540	0
170	20240426	164100	847621360	9540	9540	9540	9540	0
171	20240426	164000	847621360	9540	9540	9540	9540	0
172	20240426	163900	847621360	9540	9540	9540	9540	0
173	20240426	163800	847621360	9540	9540	9540	9540	0
174	20240426	163700	847621360	9540	9540	9540	9540	0
175	20240426	163600	847621360	9540	9540	9540	9540	0
176	20240426	163500	847621360	9540	9540	9540	9540	0
177	20240426	163400	847621360	9540	9540	9540	9540	0
178	20240426	163300	847621360	9540	9540	9540	9540	0
179	20240426	163200	847621360	9540	9540	9540	9540	0
180	20240426	163100	847621360	9540	9540	9540	9540	0
181	20240426	163000	847621360	9540	9540	9540	9540	0
182	20240426	162900	847621360	9540	9540	9540	9540	4178
183	20240426	162800	847621360	9540	9540	9540	9540	0
184	20240426	162700	847621360	9540	9540	9540	9540	0
185	20240426	162600	847621360	9540	9540	9540	9540	0
186	20240426	162500	847621360	9540	9540	9540	9540	0
187	20240426	162400	847621360	9540	9540	9540	9540	0
188	20240426	162300	847621360	9540	9540	9540	9540	0
189	20240426	162200	847621360	9540	9540	9540	9540	0
190	20240426	162100	847621360	9540	9540	9540	9540	0
191	20240426	162000	847621360	9540	9540	9540	9540	0
192	20240426	161900	847621360	9540	9540	9540	9540	0
193	20240426	161800	847621360	9540	9540	9540	9540	0
194	20240426	161700	847621360	9540	9540	9540	9540	0
195	20240426	161600	847621360	9540	9540	9540	9540	0
196	20240426	161500	847621360	9540	9540	9540	9540	0
197	20240426	161400	847621360	9540	9540	9540	9540	0
198	20240426	161300	847621360	9540	9540	9540	9540	0
199	20240426	161200	847621360	9540	9540	9540	9540	0
200	20240426	161100	847621360	9540	9540	9540	9540	0
201	20240426	161000	847621360	9540	9540	9540	9540	0
202	20240426	160900	847621360	9540	9540	9540	9540	0
203	20240426	160800	847621360	9540	9540	9540	9540	0
204	20240426	160700	847621360	9540	9540	9540	9540	0
205	20240426	160600	847621360	9540	9540	9540	9540	0
206	20240426	160500	847621360	9540	9540	9540	9540	0
207	20240426	160400	847621360	9540	9540	9540	9540	0
208	20240426	160300	847621360	9540	9540	9540	9540	0
209	20240426	160200	847621360	9540	9540	9540	9540	0
210	20240426	160100	847621360	9540	9540	9540	9540	0
211	20240426	160000	847621360	9540	9540	9540	9540	0
212	20240426	155900	847621360	9540	9540	9540	9540	4178
213	20240426	155800	847621360	9540	9540	9540	9540	0
214	20240426	155700	847621360	9540	9540	9540	9540	0
215	20240426	155600	847621360	9540	9540	9540	9540	0
216	20240426	155500	847621360	9540	9540	9540	9540	0
217	20240426	155400	847621360	9540	9540	9540	9540	0
218	20240426	155300	847621360	9540	9540	9540	9540	0
219	20240426	155200	847621360	9540	9540	9540	9540	0
220	20240426	155100	847621360	9540	9540	9540	9540	0
221	20240426	155000	847621360	9540	9540	9540	9540	0
222	20240426	154900	847621360	9540	9540	9540	9540	0
223	20240426	154800	847621360	9540	9540	9540	9540	0
224	20240426	154700	847621360	9540	9540	9540	9540	0
225	20240426	154600	847621360	9540	9540	9540	9540	0
226	20240426	154500	847621360	9540	9540	9540	9540	0
227	20240426	154400	847621360	9540	9540	9540	9540	0
228	20240426	154300	847621360	9540	9540	9540	9540	0
229	20240426	154200	847621360	9540	9540	9540	9540	0
230	20240426	154100	847621360	9540	9540	9540	9540	0
231	20240426	154000	847621360	9540	9540	9540	9540	0
232	20240426	153900	847621360	9540	9540	9540	9540	0
233	20240426	153800	847621360	9540	9540	9540	9540	0
234	20240426	153700	847621360	9540	9540	9540	9540	0
235	20240426	153600	847621360	9540	9540	9540	9540	0
236	20240426	153500	847621360	9540	9540	9540	9540	0
237	20240426	153400	847621360	9540	9540	9540	9540	0
238	20240426	153300	847621360	9540	9540	9540	9540	0
239	20240426	153200	847621360	9540	9540	9540	9540	0
240	20240426	153100	847621360	9540	9540	9540	9540	0
241	20240426	153000	847621360	9540	9540	9540	9540	4178
242	20240426	152900	807763240	9560	9560	9560	9560	0
243	20240426	152800	807763240	9560	9560	9560	9560	0
244	20240426	152700	807763240	9560	9560	9560	9560	0
245	20240426	152600	807763240	9560	9560	9560	9560	0
246	20240426	152500	807763240	9560	9560	9560	9560	0
247	20240426	152400	807763240	9560	9560	9560	9560	0
248	20240426	152300	807763240	9560	9560	9560	9560	0
249	20240426	152200	807763240	9560	9560	9560	9560	0
250	20240426	152100	807763240	9560	9560	9560	9560	0
251	20240426	152000	807763240	9560	9560	9560	9560	0
252	20240426	151900	807763240	9560	9550	9560	9540	418
253	20240426	151800	803771010	9540	9560	9560	9540	2
254	20240426	151700	803751910	9540	9540	9560	9540	21
255	20240426	151600	803551550	9560	9560	9570	9540	2511
256	20240426	151500	779567580	9560	9550	9570	9550	748
257	20240426	151400	772416870	9550	9560	9560	9550	1092
258	20240426	151300	761977640	9560	9550	9560	9550	91
259	20240426	151200	761108580	9560	9550	9560	9550	153
260	20240426	151100	759647420	9560	9550	9560	9550	1021
261	20240426	151000	749896860	9550	9550	9550	9550	1
262	20240426	150900	749887310	9550	9550	9550	9550	1
263	20240426	150800	749877760	9550	9550	9550	9540	55
264	20240426	150700	749353040	9550	9550	9550	9550	1
265	20240426	150600	749343490	9550	9550	9550	9550	7
266	20240426	150500	749276640	9550	9550	9550	9550	37
267	20240426	150400	748923290	9550	9550	9550	9540	114
268	20240426	150300	747835520	9540	9550	9550	9540	19
269	20240426	150200	747654250	9550	9550	9550	9550	136
270	20240426	150100	746355450	9540	9550	9550	9540	115
271	20240426	150000	745258340	9540	9550	9550	9540	941
272	20240426	145900	736281190	9550	9550	9550	9550	52
273	20240426	145800	735784590	9550	9550	9550	9550	1
274	20240426	145700	735775040	9550	9550	9550	9550	1
275	20240426	145600	735765490	9550	9550	9550	9550	236
276	20240426	145500	733511690	9550	9550	9550	9550	6
277	20240426	145400	733454390	9550	9550	9550	9550	0
278	20240426	145300	733454390	9550	9550	9550	9550	1
279	20240426	145200	733444840	9550	9550	9550	9550	3
280	20240426	145100	733416190	9550	9550	9550	9550	7
281	20240426	145000	733349340	9550	9550	9550	9550	0
282	20240426	144900	733349340	9550	9560	9560	9540	3257
283	20240426	144800	702255560	9560	9550	9560	9550	1141
284	20240426	144700	691352050	9550	9560	9560	9550	274
285	20240426	144600	688734390	9550	9550	9550	9550	0
286	20240426	144500	688734390	9550	9550	9550	9550	2
287	20240426	144400	688715290	9560	9560	9560	9560	200
288	20240426	144300	686803290	9560	9560	9560	9560	0
289	20240426	144200	686803290	9560	9560	9560	9560	0
290	20240426	144100	686803290	9560	9560	9560	9560	0
291	20240426	144000	686803290	9560	9560	9560	9560	30
292	20240426	143900	686516490	9560	9560	9560	9560	1
293	20240426	143800	686506930	9550	9550	9550	9550	8
294	20240426	143700	686430530	9560	9560	9560	9560	0
295	20240426	143600	686430530	9560	9560	9560	9560	1341
296	20240426	143500	673610570	9570	9570	9570	9570	0
297	20240426	143400	673610570	9570	9570	9570	9570	0
298	20240426	143300	673610570	9570	9570	9570	9570	0
299	20240426	143200	673610570	9570	9570	9570	9570	0
300	20240426	143100	673610570	9570	9570	9570	9570	0
301	20240426	143000	673610570	9570	9570	9570	9570	0
302	20240426	142900	673610570	9570	9570	9570	9570	6
303	20240426	142800	673553150	9570	9570	9570	9570	2
304	20240426	142700	673534010	9570	9570	9570	9570	2
305	20240426	142600	673514870	9570	9570	9570	9570	46
306	20240426	142500	673074650	9570	9570	9570	9570	1
307	20240426	142400	673065080	9570	9570	9570	9570	2
308	20240426	142300	673045940	9570	9570	9570	9570	7
309	20240426	142200	672978950	9570	9570	9570	9570	1
310	20240426	142100	672969380	9570	9570	9570	9570	1
311	20240426	142000	672959810	9560	9570	9570	9560	2
312	20240426	141900	672940680	9570	9570	9570	9570	2
313	20240426	141800	672921540	9570	9570	9570	9570	2
314	20240426	141700	672902400	9560	9570	9570	9560	303
315	20240426	141600	670002710	9570	9570	9570	9570	1
316	20240426	141500	669993140	9570	9570	9570	9570	2
317	20240426	141400	669974000	9560	9570	9570	9560	2
318	20240426	141300	669954870	9570	9570	9570	9570	1
319	20240426	141200	669945300	9570	9560	9570	9560	231
320	20240426	141100	667736930	9560	9560	9560	9560	1
321	20240426	141000	667727370	9560	9560	9560	9560	9
322	20240426	140900	667641330	9560	9560	9560	9560	24
323	20240426	140800	667411890	9560	9560	9560	9560	4
324	20240426	140700	667373650	9560	9560	9560	9560	54
325	20240426	140600	666857410	9550	9570	9570	9550	501
326	20240426	140500	662070110	9570	9560	9570	9560	2974
327	20240426	140400	633635980	9560	9550	9560	9540	101
328	20240426	140300	632672050	9550	9550	9550	9550	125
329	20240426	140200	631478300	9550	9550	9550	9550	375
330	20240426	140100	627897050	9550	9550	9550	9550	144
331	20240426	140000	626521850	9550	9550	9550	9550	2
332	20240426	135900	626502750	9550	9550	9550	9550	31
333	20240426	135800	626206700	9550	9550	9550	9550	3
334	20240426	135700	626178050	9550	9550	9550	9550	2
335	20240426	135600	626158950	9550	9550	9550	9550	2
336	20240426	135500	626139850	9550	9540	9550	9540	277
337	20240426	135400	623497260	9550	9550	9550	9550	38
338	20240426	135300	623134360	9550	9550	9550	9550	1
339	20240426	135200	623124810	9550	9560	9560	9550	309
340	20240426	135100	620173850	9560	9560	9560	9560	1
341	20240426	135000	620164290	9560	9560	9560	9560	3
342	20240426	134900	620135610	9560	9560	9560	9550	13
343	20240426	134800	620011340	9560	9560	9560	9550	563
344	20240426	134700	614634660	9560	9550	9560	9550	19
345	20240426	134600	614453180	9550	9550	9550	9550	4
346	20240426	134500	614414980	9550	9550	9550	9540	12
347	20240426	134400	614300470	9550	9550	9550	9550	1
348	20240426	134300	614290920	9550	9550	9550	9550	235
349	20240426	134200	612046670	9550	9550	9550	9550	5
350	20240426	134100	611998920	9550	9550	9550	9550	334
351	20240426	134000	608809220	9550	9550	9550	9550	1
352	20240426	133900	608799670	9550	9550	9550	9550	92
353	20240426	133800	607921070	9550	9550	9550	9550	1
354	20240426	133700	607911520	9550	9550	9550	9550	215
355	20240426	133600	605858270	9550	9550	9550	9550	222
356	20240426	133500	603738170	9540	9540	9540	9540	100
357	20240426	133400	602784170	9550	9540	9550	9540	11
358	20240426	133300	602679220	9550	9550	9550	9550	4
359	20240426	133200	602641020	9550	9550	9550	9550	0
360	20240426	133100	602641020	9550	9550	9550	9550	0
361	20240426	133000	602641020	9550	9550	9550	9550	1
362	20240426	132900	602631470	9550	9540	9550	9540	14
363	20240426	132800	602497800	9550	9550	9550	9550	10
364	20240426	132700	602402300	9550	9550	9550	9550	486
365	20240426	132600	597761000	9550	9550	9550	9540	179
366	20240426	132500	596051560	9550	9550	9550	9550	1
367	20240426	132400	596042010	9550	9550	9550	9550	13
368	20240426	132300	595917860	9540	9540	9540	9540	0
369	20240426	132200	595917860	9540	9550	9550	9540	276
370	20240426	132100	593284810	9540	9540	9540	9540	271
371	20240426	132000	590699470	9550	9550	9550	9550	1
372	20240426	131900	590689920	9550	9550	9550	9550	99
373	20240426	131800	589744470	9550	9560	9560	9550	210
374	20240426	131700	587738870	9560	9560	9560	9560	0
375	20240426	131600	587738870	9560	9560	9560	9560	1
376	20240426	131500	587729310	9550	9550	9550	9550	1
377	20240426	131400	587719760	9550	9550	9550	9550	2
378	20240426	131300	587700660	9550	9550	9550	9550	127
379	20240426	131200	586487810	9550	9550	9550	9550	179
380	20240426	131100	584778360	9550	9550	9550	9550	2
381	20240426	131000	584759260	9540	9540	9540	9540	0
382	20240426	130900	584759260	9540	9540	9540	9540	2453
383	20240426	130800	561357640	9540	9540	9540	9540	220
384	20240426	130700	559258840	9540	9540	9540	9540	8
385	20240426	130600	559182520	9550	9550	9550	9540	14
386	20240426	130500	559048830	9540	9530	9540	9530	7180
387	20240426	130400	490622550	9530	9530	9530	9530	9
388	20240426	130300	490536780	9550	9550	9550	9550	1
389	20240426	130200	490527230	9530	9540	9540	9530	251
390	20240426	130100	488132710	9540	9540	9550	9540	415
391	20240426	130000	484173600	9540	9550	9550	9540	101
392	20240426	125900	483210050	9540	9540	9540	9540	0
393	20240426	125800	483210050	9540	9540	9540	9540	0
394	20240426	125700	483210050	9540	9540	9540	9540	0
395	20240426	125600	483210050	9540	9540	9540	9540	23
396	20240426	125500	482990630	9540	9540	9540	9540	0
397	20240426	125400	482990630	9540	9540	9540	9540	89
398	20240426	125300	482141570	9530	9530	9530	9530	0
399	20240426	125200	482141570	9530	9530	9530	9530	53
400	20240426	125100	481636480	9530	9530	9530	9530	23
401	20240426	125000	481417290	9530	9540	9540	9530	477
402	20240426	124900	476867920	9540	9540	9540	9540	0
403	20240426	124800	476867920	9540	9540	9540	9540	10
404	20240426	124700	476772520	9540	9540	9540	9540	3
405	20240426	124600	476743900	9540	9540	9540	9540	90
406	20240426	124500	475885300	9550	9550	9550	9550	446
407	20240426	124400	471626000	9550	9550	9550	9550	380
408	20240426	124300	467997000	9550	9550	9550	9550	0
409	20240426	124200	467997000	9550	9550	9550	9550	0
410	20240426	124100	467997000	9550	9550	9550	9550	6
411	20240426	124000	467939700	9550	9550	9550	9550	11
412	20240426	123900	467834650	9550	9550	9550	9550	10
413	20240426	123800	467739150	9550	9550	9550	9550	7
414	20240426	123700	467672300	9540	9540	9540	9540	2
415	20240426	123600	467653220	9550	9550	9550	9550	0
416	20240426	123500	467653220	9550	9550	9550	9550	0
417	20240426	123400	467653220	9550	9540	9550	9540	29
418	20240426	123300	467376410	9550	9550	9550	9550	861
419	20240426	123200	459153860	9560	9560	9560	9560	2
420	20240426	123100	459134740	9560	9560	9560	9560	0
421	20240426	123000	459134740	9560	9560	9560	9550	108
422	20240426	122900	458102270	9560	9560	9560	9560	100
423	20240426	122800	457146270	9550	9550	9550	9550	0
424	20240426	122700	457146270	9550	9550	9550	9550	0
425	20240426	122600	457146270	9550	9550	9550	9550	31
426	20240426	122500	456850220	9550	9560	9560	9550	87
427	20240426	122400	456018520	9550	9550	9550	9550	50
428	20240426	122300	455541020	9550	9550	9550	9550	1
429	20240426	122200	455531470	9560	9560	9560	9560	11
430	20240426	122100	455426310	9560	9560	9560	9560	11
431	20240426	122000	455321150	9560	9560	9560	9550	101
432	20240426	121900	454355690	9560	9560	9560	9560	68
433	20240426	121800	453705610	9560	9560	9560	9560	1
434	20240426	121700	453696050	9560	9560	9560	9560	12
435	20240426	121600	453581330	9560	9560	9560	9560	28
436	20240426	121500	453313650	9560	9560	9560	9560	106
437	20240426	121400	452300290	9560	9560	9560	9560	730
438	20240426	121300	445321490	9560	9560	9560	9560	0
439	20240426	121200	445321490	9560	9560	9560	9560	241
440	20240426	121100	443017530	9550	9550	9550	9550	0
441	20240426	121000	443017530	9550	9550	9550	9550	7
442	20240426	120900	442950680	9550	9560	9560	9550	55
443	20240426	120800	442425380	9560	9560	9560	9560	1
444	20240426	120700	442415820	9550	9550	9550	9550	0
445	20240426	120600	442415820	9550	9550	9550	9550	0
446	20240426	120500	442415820	9550	9550	9550	9550	89
447	20240426	120400	441565870	9540	9540	9540	9540	0
448	20240426	120300	441565870	9540	9540	9540	9540	200
449	20240426	120200	439657870	9540	9540	9540	9540	0
450	20240426	120100	439657870	9540	9540	9540	9540	2
451	20240426	120000	439638790	9540	9540	9540	9540	25
452	20240426	115900	439400290	9540	9540	9540	9540	15
453	20240426	115800	439257190	9540	9540	9540	9540	29
454	20240426	115700	438980530	9540	9540	9540	9540	105
455	20240426	115600	437978830	9540	9550	9550	9540	1600
456	20240426	115500	422710240	9550	9550	9550	9550	8
457	20240426	115400	422633840	9560	9560	9560	9560	2
458	20240426	115300	422614720	9560	9560	9560	9560	42
459	20240426	115200	422213200	9560	9560	9560	9560	0
460	20240426	115100	422213200	9560	9560	9560	9560	1
461	20240426	115000	422203640	9550	9550	9550	9550	110
462	20240426	114900	421153140	9550	9550	9550	9550	0
463	20240426	114800	421153140	9550	9550	9550	9550	0
464	20240426	114700	421153140	9550	9560	9560	9550	729
465	20240426	114600	414185900	9560	9560	9560	9560	25
466	20240426	114500	413946900	9560	9560	9560	9560	3
467	20240426	114400	413918220	9560	9560	9560	9560	200
468	20240426	114300	412006220	9580	9580	9580	9580	11
469	20240426	114200	411900840	9570	9570	9570	9570	24
470	20240426	114100	411671160	9570	9570	9570	9570	0
471	20240426	114000	411671160	9570	9570	9570	9570	0
472	20240426	113900	411671160	9570	9570	9570	9570	64
473	20240426	113800	411058680	9560	9560	9560	9560	205
474	20240426	113700	409098880	9570	9570	9570	9560	86
475	20240426	113600	408276160	9570	9570	9570	9570	22
476	20240426	113500	408065620	9560	9570	9570	9560	90
477	20240426	113400	407204960	9580	9580	9580	9580	1
478	20240426	113300	407195380	9560	9560	9560	9560	0
479	20240426	113200	407195380	9560	9560	9560	9560	99
480	20240426	113100	406248940	9570	9570	9570	9570	0
481	20240426	113000	406248940	9570	9570	9570	9570	41
482	20240426	112900	405856570	9570	9570	9570	9570	2
483	20240426	112800	405837430	9560	9560	9560	9560	0
484	20240426	112700	405837430	9560	9560	9560	9560	56
485	20240426	112600	405302070	9560	9560	9560	9560	0
486	20240426	112500	405302070	9560	9560	9560	9560	20
487	20240426	112400	405110870	9560	9560	9560	9560	0
488	20240426	112300	405110870	9560	9560	9560	9560	0
489	20240426	112200	405110870	9560	9560	9560	9560	3
490	20240426	112100	405082190	9570	9570	9570	9570	5
491	20240426	112000	405034340	9570	9570	9570	9570	0
492	20240426	111900	405034340	9570	9560	9570	9560	32
493	20240426	111800	404728210	9560	9560	9570	9560	101
494	20240426	111700	403762550	9560	9560	9560	9560	0
495	20240426	111600	403762550	9560	9560	9560	9560	0
496	20240426	111500	403762550	9560	9560	9560	9560	0
497	20240426	111400	403762550	9560	9560	9560	9560	11
498	20240426	111300	403657390	9560	9560	9560	9560	0
499	20240426	111200	403657390	9560	9560	9560	9560	0
500	20240426	111100	403657390	9560	9560	9560	9560	47
501	20240426	111000	403208070	9560	9560	9560	9560	259
502	20240426	110900	400732030	9560	9560	9560	9560	6
503	20240426	110800	400674670	9560	9560	9560	9560	1
504	20240426	110700	400665110	9560	9570	9570	9560	718
505	20240426	110600	393795170	9580	9580	9580	9580	1667
506	20240426	110500	377825310	9580	9580	9580	9580	500
507	20240426	110400	373035310	9580	9580	9580	9580	0
508	20240426	110300	373035310	9580	9580	9580	9580	7
509	20240426	110200	372968250	9590	9590	9590	9590	0
510	20240426	110100	372968250	9590	9590	9590	9590	614
511	20240426	110000	367079990	9580	9580	9580	9580	10
512	20240426	105900	366984190	9580	9580	9580	9580	1
513	20240426	105800	366974610	9590	9580	9590	9580	222
514	20240426	105700	364847000	9580	9570	9580	9570	601
515	20240426	105600	359089440	9570	9570	9570	9570	300
516	20240426	105500	356218440	9580	9580	9580	9580	5
517	20240426	105400	356170540	9580	9580	9580	9580	105
518	20240426	105300	355164640	9570	9570	9570	9570	716
519	20240426	105200	348312520	9560	9560	9560	9560	0
520	20240426	105100	348312520	9560	9560	9560	9560	565
521	20240426	105000	342911120	9550	9550	9550	9550	20
522	20240426	104900	342720120	9550	9550	9550	9550	0
523	20240426	104800	342720120	9550	9550	9550	9550	0
524	20240426	104700	342720120	9550	9550	9550	9550	188
525	20240426	104600	340924720	9540	9530	9540	9530	520
526	20240426	104500	335966720	9520	9520	9520	9520	1
527	20240426	104400	335957200	9520	9510	9520	9510	97
528	20240426	104300	335034310	9510	9510	9510	9510	24
529	20240426	104200	334806070	9510	9510	9510	9500	1263
530	20240426	104100	322795560	9510	9510	9510	9510	0
531	20240426	104000	322795560	9510	9510	9520	9510	304
532	20240426	103900	319904500	9510	9510	9510	9510	646
533	20240426	103800	313761040	9520	9520	9520	9520	471
534	20240426	103700	309277120	9520	9520	9520	9520	105
535	20240426	103600	308277520	9520	9530	9530	9520	49
536	20240426	103500	307811030	9530	9520	9530	9520	102
537	20240426	103400	306839470	9520	9530	9530	9520	2091
538	20240426	103300	286922640	9540	9540	9540	9540	85
539	20240426	103200	286111740	9540	9540	9540	9540	18
540	20240426	103100	285940020	9540	9540	9540	9540	146
541	20240426	103000	284547180	9540	9540	9540	9540	5
542	20240426	102900	284499480	9540	9540	9540	9540	0
543	20240426	102800	284499480	9540	9540	9540	9540	6
544	20240426	102700	284442240	9540	9540	9540	9540	50
545	20240426	102600	283965240	9540	9540	9540	9540	9
546	20240426	102500	283879380	9540	9540	9540	9540	54
547	20240426	102400	283364220	9540	9540	9540	9540	21
548	20240426	102300	283163880	9540	9540	9540	9540	0
549	20240426	102200	283163880	9540	9550	9550	9540	965
550	20240426	102100	273954070	9550	9550	9550	9550	202
551	20240426	102000	272024970	9560	9560	9560	9560	0
552	20240426	101900	272024970	9560	9550	9560	9550	781
553	20240426	101800	264563410	9540	9540	9540	9540	1
554	20240426	101700	264553870	9550	9550	9550	9550	212
555	20240426	101600	262529270	9550	9550	9550	9550	27
556	20240426	101500	262271420	9550	9550	9550	9550	62
557	20240426	101400	261679320	9550	9550	9550	9550	0
558	20240426	101300	261679320	9550	9550	9550	9550	1
559	20240426	101200	261669770	9550	9560	9560	9550	225
560	20240426	101100	259519270	9570	9570	9570	9570	334
561	20240426	101000	256322890	9570	9570	9570	9570	0
562	20240426	100900	256322890	9570	9570	9570	9570	1
563	20240426	100800	256313320	9570	9570	9570	9570	34
564	20240426	100700	255987940	9580	9570	9580	9570	345
565	20240426	100600	252686170	9570	9570	9570	9570	50
566	20240426	100500	252207670	9570	9570	9570	9570	2
567	20240426	100400	252188530	9570	9570	9570	9570	2
568	20240426	100300	252169390	9570	9580	9580	9570	120
569	20240426	100200	251020880	9580	9550	9580	9550	179
570	20240426	100100	249309460	9550	9550	9550	9550	10
571	20240426	100000	249213960	9550	9540	9550	9540	176
572	20240426	095900	247533870	9540	9560	9560	9540	156
573	20240426	095800	246042750	9570	9570	9570	9570	1
574	20240426	095700	246033180	9570	9570	9580	9570	449
575	20240426	095600	241736220	9580	9580	9580	9580	22
576	20240426	095500	241525460	9580	9580	9580	9580	15
577	20240426	095400	241381760	9570	9570	9570	9570	18
578	20240426	095300	241209500	9570	9570	9570	9570	185
579	20240426	095200	239439050	9560	9550	9560	9550	131
580	20240426	095100	238186950	9540	9540	9540	9540	26
581	20240426	095000	237938910	9550	9550	9550	9550	12
582	20240426	094900	237824310	9550	9550	9550	9550	20
583	20240426	094800	237633310	9550	9550	9550	9550	10
584	20240426	094700	237537810	9550	9550	9550	9550	6
585	20240426	094600	237480510	9540	9540	9540	9540	484
586	20240426	094500	232863150	9540	9540	9540	9540	2057
587	20240426	094400	213239370	9540	9540	9540	9540	14
588	20240426	094300	213105810	9540	9550	9550	9540	285
589	20240426	094200	210384920	9550	9560	9560	9550	813
590	20240426	094100	202620670	9550	9550	9550	9550	13
591	20240426	094000	202496520	9560	9560	9560	9560	196
592	20240426	093900	200622760	9560	9570	9570	9560	308
593	20240426	093800	197678200	9570	9570	9570	9560	532
594	20240426	093700	192586970	9550	9570	9570	9550	101
595	20240426	093600	191622400	9570	9560	9570	9560	117
596	20240426	093500	190503750	9560	9550	9560	9550	482
597	20240426	093400	185900640	9560	9560	9560	9550	393
598	20240426	093300	182145050	9560	9560	9560	9560	18
599	20240426	093200	181972970	9560	9560	9560	9560	190
600	20240426	093100	180156570	9560	9570	9570	9560	156
601	20240426	093000	178663660	9570	9570	9570	9570	19
602	20240426	092900	178481830	9570	9570	9570	9570	10
603	20240426	092800	178386130	9570	9570	9570	9570	300
604	20240426	092700	175515130	9570	9570	9570	9570	0
605	20240426	092600	175515130	9570	9570	9570	9570	50
606	20240426	092500	175036630	9570	9570	9570	9570	1
607	20240426	092400	175027060	9570	9600	9600	9570	1000
608	20240426	092300	165455770	9580	9580	9580	9580	0
609	20240426	092200	165455770	9580	9610	9610	9580	1964
610	20240426	092100	146614880	9610	9610	9610	9600	3372
611	20240426	092000	114210260	9610	9610	9610	9610	231
612	20240426	091900	111990350	9610	9610	9610	9600	434
613	20240426	091800	107819630	9610	9600	9610	9600	1579
614	20240426	091700	92660130	9600	9610	9610	9600	78
615	20240426	091600	91911150	9600	9600	9600	9600	50
616	20240426	091500	91431150	9600	9610	9610	9600	248
617	20240426	091400	89048170	9610	9610	9610	9600	258
618	20240426	091300	86568890	9610	9600	9610	9600	118
619	20240426	091200	85436050	9600	9590	9600	9590	2281
620	20240426	091100	63540510	9590	9590	9600	9590	70
621	20240426	091000	62869110	9600	9600	9600	9600	125
622	20240426	090900	61669110	9600	9590	9600	9590	980
623	20240426	090800	52270110	9590	9580	9590	9580	511
624	20240426	090700	47373620	9590	9570	9590	9570	1824
625	20240426	090600	29887270	9580	9560	9580	9550	374
626	20240426	090500	26312120	9560	9570	9580	9560	488
627	20240426	090400	21638530	9570	9570	9580	9570	574
628	20240426	090300	16144670	9580	9560	9580	9560	390
629	20240426	090200	12413580	9560	9560	9560	9560	88
630	20240426	090100	11572300	9530	9530	9530	9530	2
631	20240426	090000	11553240	9520	9600	9600	9520	1203