KissMeData/001360/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	183400	257494136	1684	1684	1684	1684	2188
3	20240426	183300	257494136	1684	1684	1684	1684	0
4	20240426	183200	257494136	1684	1684	1684	1684	0
5	20240426	183100	257494136	1684	1684	1684	1684	0
6	20240426	183000	257494136	1684	1684	1684	1684	0
7	20240426	182900	257494136	1684	1684	1684	1684	0
8	20240426	182800	257494136	1684	1684	1684	1684	0
9	20240426	182700	257494136	1684	1684	1684	1684	0
10	20240426	182600	257494136	1684	1684	1684	1684	0
11	20240426	182500	257494136	1684	1684	1684	1684	0
12	20240426	182400	257494136	1684	1684	1684	1684	0
13	20240426	182300	257494136	1684	1684	1684	1684	0
14	20240426	182200	257494136	1684	1684	1684	1684	0
15	20240426	182100	257494136	1684	1684	1684	1684	0
16	20240426	182000	257494136	1684	1684	1684	1684	0
17	20240426	181900	257494136	1684	1684	1684	1684	0
18	20240426	181800	257494136	1684	1684	1684	1684	0
19	20240426	181700	257494136	1684	1684	1684	1684	0
20	20240426	181600	257494136	1684	1684	1684	1684	0
21	20240426	181500	257494136	1684	1684	1684	1684	0
22	20240426	181400	257494136	1684	1684	1684	1684	0
23	20240426	181300	257494136	1684	1684	1684	1684	0
24	20240426	181200	257494136	1684	1684	1684	1684	0
25	20240426	181100	257494136	1684	1684	1684	1684	0
26	20240426	181000	257494136	1684	1684	1684	1684	0
27	20240426	180900	257494136	1684	1684	1684	1684	0
28	20240426	180800	257494136	1684	1684	1684	1684	0
29	20240426	180700	257494136	1684	1684	1684	1684	0
30	20240426	180600	257494136	1684	1684	1684	1684	0
31	20240426	180500	257494136	1684	1684	1684	1684	0
32	20240426	180400	257494136	1684	1684	1684	1684	2188
33	20240426	180300	257494136	1684	1684	1684	1684	0
34	20240426	180200	257494136	1684	1684	1684	1684	0
35	20240426	180100	257494136	1684	1684	1684	1684	0
36	20240426	180000	257494136	1684	1684	1684	1684	0
37	20240426	175900	257494136	1684	1684	1684	1684	0
38	20240426	175800	257494136	1684	1684	1684	1684	0
39	20240426	175700	257494136	1684	1684	1684	1684	0
40	20240426	175600	257494136	1684	1684	1684	1684	0
41	20240426	175500	257494136	1684	1684	1684	1684	0
42	20240426	175400	257494136	1684	1684	1684	1684	0
43	20240426	175300	257494136	1684	1684	1684	1684	0
44	20240426	175200	257494136	1684	1684	1684	1684	0
45	20240426	175100	257494136	1684	1684	1684	1684	0
46	20240426	175000	257494136	1684	1684	1684	1684	0
47	20240426	174900	257494136	1684	1684	1684	1684	0
48	20240426	174800	257494136	1684	1684	1684	1684	0
49	20240426	174700	257494136	1684	1684	1684	1684	0
50	20240426	174600	257494136	1684	1684	1684	1684	0
51	20240426	174500	257494136	1684	1684	1684	1684	0
52	20240426	174400	257494136	1684	1684	1684	1684	0
53	20240426	174300	257494136	1684	1684	1684	1684	0
54	20240426	174200	257494136	1684	1684	1684	1684	0
55	20240426	174100	257494136	1684	1684	1684	1684	0
56	20240426	174000	257494136	1684	1684	1684	1684	0
57	20240426	173900	257494136	1684	1684	1684	1684	0
58	20240426	173800	257494136	1684	1684	1684	1684	0
59	20240426	173700	257494136	1684	1684	1684	1684	0
60	20240426	173600	257494136	1684	1684	1684	1684	0
61	20240426	173500	257494136	1684	1684	1684	1684	0
62	20240426	173400	257494136	1684	1684	1684	1684	2188
63	20240426	173300	257494136	1684	1684	1684	1684	0
64	20240426	173200	257494136	1684	1684	1684	1684	0
65	20240426	173100	257494136	1684	1684	1684	1684	0
66	20240426	173000	257494136	1684	1684	1684	1684	0
67	20240426	172900	257494136	1684	1684	1684	1684	0
68	20240426	172800	257494136	1684	1684	1684	1684	0
69	20240426	172700	257494136	1684	1684	1684	1684	0
70	20240426	172600	257494136	1684	1684	1684	1684	0
71	20240426	172500	257494136	1684	1684	1684	1684	0
72	20240426	172400	257494136	1684	1684	1684	1684	0
73	20240426	172300	257494136	1684	1684	1684	1684	0
74	20240426	172200	257494136	1684	1684	1684	1684	0
75	20240426	172100	257494136	1684	1684	1684	1684	0
76	20240426	172000	257494136	1684	1684	1684	1684	0
77	20240426	171900	257494136	1684	1684	1684	1684	0
78	20240426	171800	257494136	1684	1684	1684	1684	0
79	20240426	171700	257494136	1684	1684	1684	1684	0
80	20240426	171600	257494136	1684	1684	1684	1684	0
81	20240426	171500	257494136	1684	1684	1684	1684	0
82	20240426	171400	257494136	1684	1684	1684	1684	0
83	20240426	171300	257494136	1684	1684	1684	1684	0
84	20240426	171200	257494136	1684	1684	1684	1684	0
85	20240426	171100	257494136	1684	1684	1684	1684	0
86	20240426	171000	257494136	1684	1684	1684	1684	0
87	20240426	170900	257494136	1684	1684	1684	1684	0
88	20240426	170800	257494136	1684	1684	1684	1684	0
89	20240426	170700	257494136	1684	1684	1684	1684	0
90	20240426	170600	257494136	1684	1684	1684	1684	0
91	20240426	170500	257494136	1684	1684	1684	1684	0
92	20240426	170400	257494136	1684	1684	1684	1684	2188
93	20240426	170300	257494136	1684	1684	1684	1684	0
94	20240426	170200	257494136	1684	1684	1684	1684	0
95	20240426	170100	257494136	1684	1684	1684	1684	0
96	20240426	170000	257494136	1684	1684	1684	1684	0
97	20240426	165900	257494136	1684	1684	1684	1684	0
98	20240426	165800	257494136	1684	1684	1684	1684	0
99	20240426	165700	257494136	1684	1684	1684	1684	0
100	20240426	165600	257494136	1684	1684	1684	1684	0
101	20240426	165500	257494136	1684	1684	1684	1684	0
102	20240426	165400	257494136	1684	1684	1684	1684	0
103	20240426	165300	257494136	1684	1684	1684	1684	0
104	20240426	165200	257494136	1684	1684	1684	1684	0
105	20240426	165100	257494136	1684	1684	1684	1684	0
106	20240426	165000	257494136	1684	1684	1684	1684	0
107	20240426	164900	257494136	1684	1684	1684	1684	0
108	20240426	164800	257494136	1684	1684	1684	1684	0
109	20240426	164700	257494136	1684	1684	1684	1684	0
110	20240426	164600	257494136	1684	1684	1684	1684	0
111	20240426	164500	257494136	1684	1684	1684	1684	0
112	20240426	164400	257494136	1684	1684	1684	1684	0
113	20240426	164300	257494136	1684	1684	1684	1684	0
114	20240426	164200	257494136	1684	1684	1684	1684	0
115	20240426	164100	257494136	1684	1684	1684	1684	0
116	20240426	164000	257494136	1684	1684	1684	1684	0
117	20240426	163900	257494136	1684	1684	1684	1684	0
118	20240426	163800	257494136	1684	1684	1684	1684	0
119	20240426	163700	257494136	1684	1684	1684	1684	0
120	20240426	163600	257494136	1684	1684	1684	1684	0
121	20240426	163500	257494136	1684	1684	1684	1684	0
122	20240426	163400	257494136	1684	1684	1684	1684	2188
123	20240426	163300	257494136	1684	1684	1684	1684	0
124	20240426	163200	257494136	1684	1684	1684	1684	0
125	20240426	163100	257494136	1684	1684	1684	1684	0
126	20240426	163000	257494136	1684	1684	1684	1684	0
127	20240426	162900	257494136	1684	1684	1684	1684	0
128	20240426	162800	257494136	1684	1684	1684	1684	0
129	20240426	162700	257494136	1684	1684	1684	1684	0
130	20240426	162600	257494136	1684	1684	1684	1684	0
131	20240426	162500	257494136	1684	1684	1684	1684	0
132	20240426	162400	257494136	1684	1684	1684	1684	0
133	20240426	162300	257494136	1684	1684	1684	1684	0
134	20240426	162200	257494136	1684	1684	1684	1684	0
135	20240426	162100	257494136	1684	1684	1684	1684	0
136	20240426	162000	257494136	1684	1684	1684	1684	0
137	20240426	161900	257494136	1684	1684	1684	1684	0
138	20240426	161800	257494136	1684	1684	1684	1684	0
139	20240426	161700	257494136	1684	1684	1684	1684	0
140	20240426	161600	257494136	1684	1684	1684	1684	0
141	20240426	161500	257494136	1684	1684	1684	1684	0
142	20240426	161400	257494136	1684	1684	1684	1684	0
143	20240426	161300	257494136	1684	1684	1684	1684	0
144	20240426	161200	257494136	1684	1684	1684	1684	0
145	20240426	161100	257494136	1684	1684	1684	1684	0
146	20240426	161000	257494136	1684	1684	1684	1684	0
147	20240426	160900	257494136	1684	1684	1684	1684	0
148	20240426	160800	257494136	1684	1684	1684	1684	0
149	20240426	160700	257494136	1684	1684	1684	1684	0
150	20240426	160600	257494136	1684	1684	1684	1684	0
151	20240426	160500	257494136	1684	1684	1684	1684	0
152	20240426	160400	257494136	1684	1684	1684	1684	2188
153	20240426	160300	257494136	1684	1684	1684	1684	0
154	20240426	160200	257494136	1684	1684	1684	1684	0
155	20240426	160100	257494136	1684	1684	1684	1684	0
156	20240426	160000	257494136	1684	1684	1684	1684	0
157	20240426	155900	257494136	1684	1684	1684	1684	0
158	20240426	155800	257494136	1684	1684	1684	1684	0
159	20240426	155700	257494136	1684	1684	1684	1684	0
160	20240426	155600	257494136	1684	1684	1684	1684	0
161	20240426	155500	257494136	1684	1684	1684	1684	0
162	20240426	155400	257494136	1684	1684	1684	1684	0
163	20240426	155300	257494136	1684	1684	1684	1684	0
164	20240426	155200	257494136	1684	1684	1684	1684	0
165	20240426	155100	257494136	1684	1684	1684	1684	0
166	20240426	155000	257494136	1684	1684	1684	1684	0
167	20240426	154900	257494136	1684	1684	1684	1684	0
168	20240426	154800	257494136	1684	1684	1684	1684	0
169	20240426	154700	257494136	1684	1684	1684	1684	0
170	20240426	154600	257494136	1684	1684	1684	1684	0
171	20240426	154500	257494136	1684	1684	1684	1684	0
172	20240426	154400	257494136	1684	1684	1684	1684	0
173	20240426	154300	257494136	1684	1684	1684	1684	0
174	20240426	154200	257494136	1684	1684	1684	1684	0
175	20240426	154100	257494136	1684	1684	1684	1684	0
176	20240426	154000	257494136	1684	1684	1684	1684	0
177	20240426	153900	257494136	1684	1684	1684	1684	0
178	20240426	153800	257494136	1684	1684	1684	1684	0
179	20240426	153700	257494136	1684	1684	1684	1684	0
180	20240426	153600	257494136	1684	1684	1684	1684	0
181	20240426	153500	257494136	1684	1684	1684	1684	0
182	20240426	153400	257494136	1684	1684	1684	1684	2188
183	20240426	153300	257494136	1684	1684	1684	1684	0
184	20240426	153200	257494136	1684	1684	1684	1684	0
185	20240426	153100	257494136	1684	1684	1684	1684	0
186	20240426	153000	257494136	1684	1684	1684	1684	2188
187	20240426	152900	253809544	1684	1684	1684	1684	0
188	20240426	152800	253809544	1684	1684	1684	1684	0
189	20240426	152700	253809544	1684	1684	1684	1684	0
190	20240426	152600	253809544	1684	1684	1684	1684	0
191	20240426	152500	253809544	1684	1684	1684	1684	0
192	20240426	152400	253809544	1684	1684	1684	1684	0
193	20240426	152300	253809544	1684	1684	1684	1684	0
194	20240426	152200	253809544	1684	1684	1684	1684	0
195	20240426	152100	253809544	1684	1684	1684	1684	0
196	20240426	152000	253809544	1684	1684	1684	1684	0
197	20240426	151900	253809544	1684	1678	1684	1678	27
198	20240426	151800	253764126	1683	1678	1683	1678	13
199	20240426	151700	253742307	1683	1683	1683	1678	1122
200	20240426	151600	251859456	1678	1677	1683	1677	19
201	20240426	151500	251827580	1677	1676	1684	1676	23
202	20240426	151400	251788997	1676	1677	1677	1676	1042
203	20240426	151300	250041578	1677	1677	1677	1677	292
204	20240426	151200	249551894	1677	1677	1685	1677	26
205	20240426	151100	249508284	1677	1677	1685	1677	18
206	20240426	151000	249478090	1677	1676	1685	1676	217
207	20240426	150900	249113985	1686	1686	1686	1686	1735
208	20240426	150800	246188775	1686	1687	1687	1686	8290
209	20240426	150700	232211833	1687	1687	1687	1686	43
210	20240426	150600	232139329	1687	1687	1688	1687	314
211	20240426	150500	231609375	1688	1687	1688	1687	907
212	20240426	150400	230078783	1687	1687	1687	1687	1
213	20240426	150300	230077096	1687	1680	1687	1680	7136
214	20240426	150200	218068375	1680	1680	1680	1680	0
215	20240426	150100	218068375	1680	1677	1680	1676	801
216	20240426	150000	216725893	1676	1676	1680	1676	1437
217	20240426	145900	214317377	1681	1681	1681	1681	0
218	20240426	145800	214317377	1681	1681	1681	1681	0
219	20240426	145700	214317377	1681	1681	1681	1681	0
220	20240426	145600	214317377	1681	1679	1681	1679	17
221	20240426	145500	214288832	1679	1679	1679	1679	391
222	20240426	145400	213632343	1679	1679	1679	1679	23
223	20240426	145300	213593726	1679	1676	1679	1676	488
224	20240426	145200	212775823	1676	1676	1676	1676	0
225	20240426	145100	212775823	1676	1675	1676	1674	1024
226	20240426	145000	211060224	1676	1676	1676	1676	336
227	20240426	144900	210497088	1676	1676	1676	1676	0
228	20240426	144800	210497088	1676	1676	1676	1676	1
229	20240426	144700	210495412	1673	1672	1673	1672	4244
230	20240426	144600	203395282	1673	1676	1676	1673	1233
231	20240426	144500	201332446	1673	1676	1676	1673	26
232	20240426	144400	201288945	1673	1678	1678	1673	62
233	20240426	144300	201185189	1679	1679	1679	1679	0
234	20240426	144200	201185189	1679	1679	1679	1679	2245
235	20240426	144100	197415834	1680	1680	1680	1680	1941
236	20240426	144000	194154954	1680	1680	1680	1680	59
237	20240426	143900	194055834	1680	1680	1680	1680	1
238	20240426	143800	194054154	1681	1681	1681	1681	1000
239	20240426	143700	192373154	1681	1681	1681	1679	552
240	20240426	143600	191445823	1681	1681	1681	1681	165
241	20240426	143500	191168458	1681	1681	1681	1681	0
242	20240426	143400	191168458	1681	1681	1681	1681	0
243	20240426	143300	191168458	1681	1681	1681	1681	1
244	20240426	143200	191166777	1680	1679	1680	1679	40
245	20240426	143100	191099579	1680	1680	1680	1680	105
246	20240426	143000	190923179	1680	1679	1680	1679	25
247	20240426	142900	190881180	1680	1680	1680	1680	0
248	20240426	142800	190881180	1680	1680	1680	1680	90
249	20240426	142700	190729980	1680	1680	1681	1680	1348
250	20240426	142600	188465339	1680	1680	1680	1680	63
251	20240426	142500	188359499	1681	1680	1681	1680	309
252	20240426	142400	187840378	1681	1679	1681	1679	727
253	20240426	142300	186619630	1679	1679	1679	1679	0
254	20240426	142200	186619630	1679	1679	1679	1679	0
255	20240426	142100	186619630	1679	1677	1679	1677	701
256	20240426	142000	185443051	1677	1677	1677	1677	372
257	20240426	141900	184819207	1677	1677	1677	1677	0
258	20240426	141800	184819207	1677	1676	1677	1676	798
259	20240426	141700	183481758	1676	1676	1676	1676	0
260	20240426	141600	183481758	1676	1676	1676	1676	484
261	20240426	141500	182670574	1676	1676	1676	1676	5
262	20240426	141400	182662194	1676	1675	1676	1675	2
263	20240426	141300	182658843	1674	1674	1674	1674	43
264	20240426	141200	182586861	1674	1674	1674	1674	1137
265	20240426	141100	180683523	1674	1674	1674	1674	50
266	20240426	141000	180599823	1674	1674	1674	1674	18
267	20240426	140900	180569691	1673	1673	1673	1673	2228
268	20240426	140800	176842247	1673	1673	1673	1673	0
269	20240426	140700	176842247	1673	1673	1673	1673	150
270	20240426	140600	176591297	1674	1674	1674	1674	0
271	20240426	140500	176591297	1674	1674	1674	1674	5
272	20240426	140400	176582927	1674	1674	1674	1674	370
273	20240426	140300	175963547	1674	1674	1674	1674	445
274	20240426	140200	175218617	1674	1674	1674	1674	183
275	20240426	140100	174912275	1675	1675	1675	1675	47
276	20240426	140000	174833550	1675	1675	1675	1675	11
277	20240426	135900	174815125	1675	1675	1675	1675	337
278	20240426	135800	174250650	1676	1676	1676	1676	0
279	20240426	135700	174250650	1676	1676	1676	1676	0
280	20240426	135600	174250650	1676	1676	1676	1676	0
281	20240426	135500	174250650	1676	1676	1676	1676	0
282	20240426	135400	174250650	1676	1676	1676	1676	325
283	20240426	135300	173705950	1677	1677	1677	1677	1
284	20240426	135200	173704273	1677	1677	1677	1677	3
285	20240426	135100	173699242	1677	1677	1677	1677	13
286	20240426	135000	173677441	1677	1677	1677	1677	0
287	20240426	134900	173677441	1677	1677	1677	1677	270
288	20240426	134800	173224651	1678	1677	1678	1677	10
289	20240426	134700	173207876	1678	1678	1678	1678	0
290	20240426	134600	173207876	1678	1678	1678	1678	20
291	20240426	134500	173174316	1678	1678	1678	1678	0
292	20240426	134400	173174316	1678	1677	1678	1677	615
293	20240426	134300	172142361	1678	1678	1678	1678	0
294	20240426	134200	172142361	1678	1678	1678	1678	0
295	20240426	134100	172142361	1678	1678	1678	1678	0
296	20240426	134000	172142361	1678	1678	1678	1678	4
297	20240426	133900	172135649	1678	1678	1678	1678	13
298	20240426	133800	172113835	1678	1678	1678	1678	0
299	20240426	133700	172113835	1678	1678	1678	1678	70
300	20240426	133600	171996375	1678	1678	1678	1678	49
301	20240426	133500	171914153	1679	1679	1679	1679	0
302	20240426	133400	171914153	1679	1679	1679	1679	2
303	20240426	133300	171910795	1679	1679	1679	1679	0
304	20240426	133200	171910795	1679	1679	1679	1679	0
305	20240426	133100	171910795	1679	1679	1679	1679	1
306	20240426	133000	171909116	1678	1678	1678	1678	274
307	20240426	132900	171449344	1678	1677	1678	1677	2
308	20240426	132800	171445989	1678	1678	1678	1678	0
309	20240426	132700	171445989	1678	1678	1678	1678	10
310	20240426	132600	171429209	1678	1678	1678	1678	273
311	20240426	132500	170971115	1679	1679	1679	1679	0
312	20240426	132400	170971115	1679	1679	1679	1679	0
313	20240426	132300	170971115	1679	1679	1679	1679	0
314	20240426	132200	170971115	1679	1678	1679	1677	1169
315	20240426	132100	169008932	1679	1679	1679	1679	0
316	20240426	132000	169008932	1679	1679	1679	1679	0
317	20240426	131900	169008932	1679	1679	1679	1679	1
318	20240426	131800	169007253	1679	1679	1679	1679	49
319	20240426	131700	168924982	1679	1679	1679	1679	14
320	20240426	131600	168901476	1679	1679	1679	1679	1
321	20240426	131500	168899797	1680	1679	1680	1679	207
322	20240426	131400	168552077	1679	1679	1679	1679	76
323	20240426	131300	168424473	1680	1679	1680	1679	285
324	20240426	131200	167945957	1681	1681	1681	1681	0
325	20240426	131100	167945957	1681	1681	1681	1681	5
326	20240426	131000	167937552	1681	1681	1681	1681	11
327	20240426	130900	167919061	1681	1681	1681	1681	3
328	20240426	130800	167914018	1681	1681	1681	1681	0
329	20240426	130700	167914018	1681	1681	1681	1681	0
330	20240426	130600	167914018	1681	1681	1681	1681	0
331	20240426	130500	167914018	1681	1681	1681	1681	0
332	20240426	130400	167914018	1681	1681	1681	1681	0
333	20240426	130300	167914018	1681	1681	1681	1681	7
334	20240426	130200	167902251	1682	1682	1682	1682	0
335	20240426	130100	167902251	1682	1682	1682	1682	0
336	20240426	130000	167902251	1682	1671	1682	1671	2
337	20240426	125900	167898898	1671	1671	1671	1671	516
338	20240426	125800	167036662	1672	1672	1672	1672	88
339	20240426	125700	166889526	1672	1673	1673	1672	180
340	20240426	125600	166588421	1673	1678	1678	1673	5
341	20240426	125500	166580046	1673	1673	1673	1673	1
342	20240426	125400	166578373	1686	1676	1686	1672	19512
343	20240426	125300	133727046	1677	1677	1677	1677	0
344	20240426	125200	133727046	1677	1679	1679	1677	370
345	20240426	125100	133106552	1678	1678	1678	1678	0
346	20240426	125000	133106552	1678	1677	1678	1677	390
347	20240426	124900	132452472	1678	1677	1678	1677	1310
348	20240426	124800	130255600	1677	1679	1679	1677	447
349	20240426	124700	129505271	1677	1677	1677	1677	353
350	20240426	124600	128913290	1677	1677	1677	1677	37
351	20240426	124500	128851241	1677	1677	1677	1677	1
352	20240426	124400	128849564	1673	1673	1673	1673	0
353	20240426	124300	128849564	1673	1673	1673	1673	70
354	20240426	124200	128732454	1673	1673	1673	1673	0
355	20240426	124100	128732454	1673	1673	1673	1673	20
356	20240426	124000	128698994	1673	1673	1673	1673	0
357	20240426	123900	128698994	1673	1673	1673	1673	30
358	20240426	123800	128648804	1673	1673	1673	1673	13
359	20240426	123700	128627055	1673	1673	1673	1673	0
360	20240426	123600	128627055	1673	1673	1673	1673	9
361	20240426	123500	128611998	1673	1673	1673	1673	0
362	20240426	123400	128611998	1673	1673	1673	1673	14
363	20240426	123300	128588576	1673	1673	1673	1673	50
364	20240426	123200	128504926	1673	1673	1673	1673	0
365	20240426	123100	128504926	1673	1673	1673	1673	7
366	20240426	123000	128493215	1673	1673	1673	1673	81
367	20240426	122900	128357702	1673	1673	1673	1673	0
368	20240426	122800	128357702	1673	1673	1673	1673	54
369	20240426	122700	128267360	1673	1673	1673	1673	2
370	20240426	122600	128264014	1673	1673	1673	1673	10
371	20240426	122500	128247284	1673	1673	1673	1673	1
372	20240426	122400	128245611	1673	1676	1676	1673	35
373	20240426	122300	128187050	1676	1676	1676	1676	0
374	20240426	122200	128187050	1676	1676	1676	1676	76
375	20240426	122100	128059674	1670	1670	1670	1670	0
376	20240426	122000	128059674	1670	1670	1670	1670	500
377	20240426	121900	127224674	1670	1670	1670	1670	0
378	20240426	121800	127224674	1670	1670	1670	1670	0
379	20240426	121700	127224674	1670	1670	1670	1670	0
380	20240426	121600	127224674	1670	1670	1670	1670	0
381	20240426	121500	127224674	1670	1675	1675	1670	104
382	20240426	121400	127050695	1676	1676	1676	1676	0
383	20240426	121300	127050695	1676	1677	1677	1676	112
384	20240426	121200	126862982	1679	1679	1679	1679	601
385	20240426	121100	125853903	1679	1679	1679	1679	0
386	20240426	121000	125853903	1679	1679	1679	1679	1
387	20240426	120900	125852224	1679	1679	1679	1679	0
388	20240426	120800	125852224	1679	1679	1679	1679	1
389	20240426	120700	125850545	1680	1680	1680	1680	55
390	20240426	120600	125758145	1680	1680	1680	1680	89
391	20240426	120500	125608625	1680	1680	1680	1680	1
392	20240426	120400	125606945	1669	1669	1669	1669	0
393	20240426	120300	125606945	1669	1680	1680	1669	1519
394	20240426	120200	123055046	1680	1670	1680	1670	4
395	20240426	120100	123048336	1670	1670	1670	1670	1
396	20240426	120000	123046666	1670	1670	1670	1670	1
397	20240426	115900	123044996	1675	1675	1680	1675	6
398	20240426	115800	123034937	1680	1680	1680	1680	0
399	20240426	115700	123034937	1680	1669	1680	1669	2033
400	20240426	115600	119641849	1669	1669	1669	1669	3
401	20240426	115500	119636842	1668	1668	1668	1668	0
402	20240426	115400	119636842	1668	1668	1668	1668	0
403	20240426	115300	119636842	1668	1668	1668	1668	521
404	20240426	115200	118767814	1668	1668	1668	1668	1
405	20240426	115100	118766146	1668	1669	1669	1668	1716
406	20240426	115000	115902589	1669	1669	1669	1669	1965
407	20240426	114900	112623004	1670	1679	1679	1670	3690
408	20240426	114800	106458499	1679	1679	1679	1679	0
409	20240426	114700	106458499	1679	1679	1679	1679	0
410	20240426	114600	106458499	1679	1671	1679	1671	83
411	20240426	114500	106319722	1671	1671	1671	1671	1
412	20240426	114400	106318051	1671	1672	1672	1671	741
413	20240426	114300	105079838	1674	1674	1674	1674	52
414	20240426	114200	104992790	1679	1676	1679	1676	3
415	20240426	114100	104987759	1679	1679	1679	1679	1
416	20240426	114000	104986080	1677	1679	1679	1677	3
417	20240426	113900	104981047	1674	1672	1674	1672	198
418	20240426	113800	104649961	1672	1672	1672	1672	33
419	20240426	113700	104594785	1672	1672	1672	1672	0
420	20240426	113600	104594785	1672	1672	1672	1672	0
421	20240426	113500	104594785	1672	1672	1672	1672	500
422	20240426	113400	103758785	1672	1672	1672	1672	2
423	20240426	113300	103755441	1672	1672	1672	1672	22
424	20240426	113200	103718657	1672	1672	1672	1672	760
425	20240426	113100	102447937	1673	1673	1673	1673	1
426	20240426	113000	102446264	1673	1673	1673	1673	0
427	20240426	112900	102446264	1673	1673	1673	1673	1000
428	20240426	112800	100773264	1673	1673	1673	1673	1011
429	20240426	112700	99081861	1673	1673	1673	1673	250
430	20240426	112600	98663611	1673	1673	1673	1673	0
431	20240426	112500	98663611	1673	1673	1673	1673	0
432	20240426	112400	98663611	1673	1673	1673	1673	12
433	20240426	112300	98643535	1673	1673	1673	1673	0
434	20240426	112200	98643535	1673	1673	1673	1673	14
435	20240426	112100	98620113	1674	1674	1674	1674	0
436	20240426	112000	98620113	1674	1674	1674	1674	1013
437	20240426	111900	96924351	1674	1673	1674	1673	346
438	20240426	111800	96345148	1674	1674	1674	1674	1100
439	20240426	111700	94503748	1674	1674	1674	1674	0
440	20240426	111600	94503748	1674	1674	1674	1674	0
441	20240426	111500	94503748	1674	1674	1674	1674	18
442	20240426	111400	94473616	1679	1679	1679	1679	22
443	20240426	111300	94436678	1679	1679	1679	1679	104
444	20240426	111200	94262062	1679	1679	1679	1679	3
445	20240426	111100	94257025	1679	1679	1679	1679	0
446	20240426	111000	94257025	1679	1679	1679	1679	0
447	20240426	110900	94257025	1679	1679	1679	1679	1
448	20240426	110800	94255346	1679	1679	1679	1679	95
449	20240426	110700	94095841	1679	1674	1679	1674	21
450	20240426	110600	94060617	1669	1672	1672	1669	7319
451	20240426	110500	81830847	1672	1673	1673	1672	2000
452	20240426	110400	78486165	1674	1673	1674	1673	2609
453	20240426	110300	74121193	1673	1673	1673	1673	316
454	20240426	110200	73592525	1673	1673	1673	1673	600
455	20240426	110100	72588725	1674	1674	1674	1674	622
456	20240426	110000	71547497	1674	1674	1674	1674	390
457	20240426	105900	70894637	1684	1684	1684	1684	0
458	20240426	105800	70894637	1684	1674	1684	1674	206
459	20240426	105700	70549733	1684	1675	1684	1674	107
460	20240426	105600	70370600	1674	1674	1674	1674	241
461	20240426	105500	69967166	1674	1676	1676	1674	280
462	20240426	105400	69498193	1675	1675	1675	1675	0
463	20240426	105300	69498193	1675	1675	1675	1675	100
464	20240426	105200	69330693	1675	1675	1675	1675	200
465	20240426	105100	68995693	1675	1675	1675	1675	100
466	20240426	105000	68828193	1685	1685	1685	1685	10
467	20240426	104900	68811343	1685	1685	1685	1685	0
468	20240426	104800	68811343	1685	1685	1685	1685	0
469	20240426	104700	68811343	1685	1685	1685	1685	2
470	20240426	104600	68807973	1685	1685	1685	1685	455
471	20240426	104500	68041298	1685	1681	1685	1681	28
472	20240426	104400	67994226	1675	1680	1680	1675	3660
473	20240426	104300	61854594	1679	1679	1679	1679	61
474	20240426	104200	61752175	1680	1684	1684	1680	2681
475	20240426	104100	57247067	1685	1685	1685	1685	1
476	20240426	104000	57245382	1684	1683	1684	1683	140
477	20240426	103900	57009662	1684	1684	1684	1684	100
478	20240426	103800	56841262	1685	1685	1685	1685	0
479	20240426	103700	56841262	1685	1685	1685	1685	503
480	20240426	103600	55993707	1685	1684	1685	1684	327
481	20240426	103500	55443038	1684	1685	1685	1683	204
482	20240426	103400	55099508	1685	1684	1685	1684	196
483	20240426	103300	54769436	1681	1681	1681	1681	2
484	20240426	103200	54766074	1681	1685	1685	1681	91
485	20240426	103100	54613099	1681	1685	1685	1681	138
486	20240426	103000	54381117	1684	1684	1684	1684	381
487	20240426	102900	53739513	1684	1685	1685	1684	957
488	20240426	102800	52127924	1684	1684	1684	1684	145
489	20240426	102700	51883744	1684	1684	1684	1684	0
490	20240426	102600	51883744	1684	1681	1684	1681	582
491	20240426	102500	50903686	1684	1684	1684	1684	31
492	20240426	102400	50851482	1681	1681	1681	1681	1
493	20240426	102300	50849801	1681	1681	1681	1681	504
494	20240426	102200	50002577	1684	1684	1684	1684	1
495	20240426	102100	50000893	1682	1682	1682	1682	93
496	20240426	102000	49844467	1682	1682	1682	1682	303
497	20240426	101900	49334821	1683	1685	1685	1683	501
498	20240426	101800	48491636	1685	1685	1685	1685	2
499	20240426	101700	48488266	1686	1682	1686	1682	71
500	20240426	101600	48368800	1683	1686	1686	1683	305
501	20240426	101500	47854885	1686	1686	1686	1686	20
502	20240426	101400	47821165	1684	1685	1685	1684	272
503	20240426	101300	47362957	1686	1686	1686	1686	0
504	20240426	101200	47362957	1686	1688	1689	1686	638
505	20240426	101100	46286219	1690	1690	1690	1690	10
506	20240426	101000	46269319	1691	1691	1691	1689	115
507	20240426	100900	46075056	1691	1690	1691	1690	14
508	20240426	100800	46051388	1690	1690	1690	1690	0
509	20240426	100700	46051388	1690	1691	1691	1690	127
510	20240426	100600	45836756	1690	1690	1690	1690	10
511	20240426	100500	45819856	1690	1690	1690	1690	5
512	20240426	100400	45811406	1690	1691	1691	1690	10
513	20240426	100300	45794504	1690	1688	1690	1688	57
514	20240426	100200	45698208	1688	1690	1690	1688	43
515	20240426	100100	45625544	1690	1690	1690	1690	88
516	20240426	100000	45476824	1690	1691	1691	1690	447
517	20240426	095900	44721167	1690	1691	1691	1690	8
518	20240426	095800	44707644	1691	1691	1691	1691	10
519	20240426	095700	44690734	1691	1691	1691	1691	210
520	20240426	095600	44335624	1691	1690	1691	1690	1416
521	20240426	095500	41941324	1690	1690	1690	1690	174
522	20240426	095400	41647264	1690	1689	1690	1689	617
523	20240426	095300	40604805	1689	1689	1689	1689	11
524	20240426	095200	40586226	1689	1690	1690	1689	25
525	20240426	095100	40543981	1690	1687	1690	1685	1041
526	20240426	095000	38784818	1690	1689	1690	1689	6
527	20240426	094900	38774681	1690	1690	1690	1690	2
528	20240426	094800	38771301	1690	1689	1690	1688	60
529	20240426	094700	38669916	1691	1690	1691	1690	90
530	20240426	094600	38517779	1691	1690	1691	1690	78
531	20240426	094500	38385888	1691	1688	1691	1688	2385
532	20240426	094400	34355634	1689	1682	1689	1674	2321
533	20240426	094300	30443766	1682	1675	1682	1675	3858
534	20240426	094200	23962718	1675	1675	1675	1675	817
535	20240426	094100	22594243	1675	1675	1675	1675	15
536	20240426	094000	22569118	1672	1672	1672	1672	6
537	20240426	093900	22559086	1672	1675	1675	1672	2429
538	20240426	093800	18495186	1675	1675	1675	1674	475
539	20240426	093700	17699840	1675	1677	1677	1675	998
540	20240426	093600	16027227	1677	1677	1677	1677	73
541	20240426	093500	15904806	1677	1677	1677	1677	184
542	20240426	093400	15596238	1678	1678	1678	1678	2
543	20240426	093300	15592882	1678	1678	1678	1678	15
544	20240426	093200	15567712	1679	1679	1679	1679	36
545	20240426	093100	15507268	1679	1679	1679	1679	11
546	20240426	093000	15488799	1679	1680	1680	1679	301
547	20240426	092900	14983128	1680	1680	1680	1680	12
548	20240426	092800	14962968	1680	1679	1680	1679	551
549	20240426	092700	14037289	1679	1679	1679	1679	15
550	20240426	092600	14012104	1679	1679	1679	1679	1572
551	20240426	092500	11372716	1679	1678	1679	1678	22
552	20240426	092400	11335787	1678	1678	1678	1678	732
553	20240426	092300	10107491	1678	1677	1679	1677	91
554	20240426	092200	9954880	1678	1678	1678	1678	12
555	20240426	092100	9934744	1679	1679	1680	1679	120
556	20240426	092000	9733263	1679	1679	1679	1679	481
557	20240426	091900	8925664	1678	1678	1678	1678	18
558	20240426	091800	8895460	1678	1678	1678	1678	494
559	20240426	091700	8066528	1678	1677	1678	1677	46
560	20240426	091600	7989384	1677	1677	1677	1677	27
561	20240426	091500	7944105	1677	1673	1677	1673	96
562	20240426	091400	7783493	1670	1673	1673	1670	232
563	20240426	091300	7396038	1673	1676	1676	1673	342
564	20240426	091200	6823568	1677	1677	1678	1677	135
565	20240426	091100	6597101	1677	1678	1678	1677	120
566	20240426	091000	6395852	1678	1678	1679	1678	43
567	20240426	090900	6323697	1677	1677	1677	1677	0
568	20240426	090800	6323697	1677	1678	1678	1677	376
569	20240426	090700	5692878	1679	1679	1679	1679	1
570	20240426	090600	5691199	1679	1678	1679	1678	115
571	20240426	090500	5498214	1678	1678	1678	1678	555
572	20240426	090400	4566924	1678	1679	1679	1678	1689
573	20240426	090300	1731099	1679	1679	1679	1679	0
574	20240426	090200	1731099	1679	1679	1679	1679	10
575	20240426	090100	1714309	1680	1680	1680	1680	0
576	20240426	090000	1714309	1680	1679	1680	1679	1021