KissMeData/104540/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	201100	188987550	9350	9350	9350	9350	1629
3	20240426	201000	188987550	9350	9350	9350	9350	0
4	20240426	200900	188987550	9350	9350	9350	9350	0
5	20240426	200800	188987550	9350	9350	9350	9350	0
6	20240426	200700	188987550	9350	9350	9350	9350	0
7	20240426	200600	188987550	9350	9350	9350	9350	0
8	20240426	200500	188987550	9350	9350	9350	9350	0
9	20240426	200400	188987550	9350	9350	9350	9350	0
10	20240426	200300	188987550	9350	9350	9350	9350	0
11	20240426	200200	188987550	9350	9350	9350	9350	0
12	20240426	200100	188987550	9350	9350	9350	9350	0
13	20240426	200000	188987550	9350	9350	9350	9350	0
14	20240426	195900	188987550	9350	9350	9350	9350	0
15	20240426	195800	188987550	9350	9350	9350	9350	0
16	20240426	195700	188987550	9350	9350	9350	9350	0
17	20240426	195600	188987550	9350	9350	9350	9350	0
18	20240426	195500	188987550	9350	9350	9350	9350	0
19	20240426	195400	188987550	9350	9350	9350	9350	0
20	20240426	195300	188987550	9350	9350	9350	9350	0
21	20240426	195200	188987550	9350	9350	9350	9350	0
22	20240426	195100	188987550	9350	9350	9350	9350	0
23	20240426	195000	188987550	9350	9350	9350	9350	0
24	20240426	194900	188987550	9350	9350	9350	9350	0
25	20240426	194800	188987550	9350	9350	9350	9350	0
26	20240426	194700	188987550	9350	9350	9350	9350	0
27	20240426	194600	188987550	9350	9350	9350	9350	0
28	20240426	194500	188987550	9350	9350	9350	9350	0
29	20240426	194400	188987550	9350	9350	9350	9350	0
30	20240426	194300	188987550	9350	9350	9350	9350	0
31	20240426	194200	188987550	9350	9350	9350	9350	0
32	20240426	194100	188987550	9350	9350	9350	9350	1629
33	20240426	194000	188987550	9350	9350	9350	9350	0
34	20240426	193900	188987550	9350	9350	9350	9350	0
35	20240426	193800	188987550	9350	9350	9350	9350	0
36	20240426	193700	188987550	9350	9350	9350	9350	0
37	20240426	193600	188987550	9350	9350	9350	9350	0
38	20240426	193500	188987550	9350	9350	9350	9350	0
39	20240426	193400	188987550	9350	9350	9350	9350	0
40	20240426	193300	188987550	9350	9350	9350	9350	0
41	20240426	193200	188987550	9350	9350	9350	9350	0
42	20240426	193100	188987550	9350	9350	9350	9350	0
43	20240426	193000	188987550	9350	9350	9350	9350	0
44	20240426	192900	188987550	9350	9350	9350	9350	0
45	20240426	192800	188987550	9350	9350	9350	9350	0
46	20240426	192700	188987550	9350	9350	9350	9350	0
47	20240426	192600	188987550	9350	9350	9350	9350	0
48	20240426	192500	188987550	9350	9350	9350	9350	0
49	20240426	192400	188987550	9350	9350	9350	9350	0
50	20240426	192300	188987550	9350	9350	9350	9350	0
51	20240426	192200	188987550	9350	9350	9350	9350	0
52	20240426	192100	188987550	9350	9350	9350	9350	0
53	20240426	192000	188987550	9350	9350	9350	9350	0
54	20240426	191900	188987550	9350	9350	9350	9350	0
55	20240426	191800	188987550	9350	9350	9350	9350	0
56	20240426	191700	188987550	9350	9350	9350	9350	0
57	20240426	191600	188987550	9350	9350	9350	9350	0
58	20240426	191500	188987550	9350	9350	9350	9350	0
59	20240426	191400	188987550	9350	9350	9350	9350	0
60	20240426	191300	188987550	9350	9350	9350	9350	0
61	20240426	191200	188987550	9350	9350	9350	9350	0
62	20240426	191100	188987550	9350	9350	9350	9350	1629
63	20240426	191000	188987550	9350	9350	9350	9350	0
64	20240426	190900	188987550	9350	9350	9350	9350	0
65	20240426	190800	188987550	9350	9350	9350	9350	0
66	20240426	190700	188987550	9350	9350	9350	9350	0
67	20240426	190600	188987550	9350	9350	9350	9350	0
68	20240426	190500	188987550	9350	9350	9350	9350	0
69	20240426	190400	188987550	9350	9350	9350	9350	0
70	20240426	190300	188987550	9350	9350	9350	9350	0
71	20240426	190200	188987550	9350	9350	9350	9350	0
72	20240426	190100	188987550	9350	9350	9350	9350	0
73	20240426	190000	188987550	9350	9350	9350	9350	0
74	20240426	185900	188987550	9350	9350	9350	9350	0
75	20240426	185800	188987550	9350	9350	9350	9350	0
76	20240426	185700	188987550	9350	9350	9350	9350	0
77	20240426	185600	188987550	9350	9350	9350	9350	0
78	20240426	185500	188987550	9350	9350	9350	9350	0
79	20240426	185400	188987550	9350	9350	9350	9350	0
80	20240426	185300	188987550	9350	9350	9350	9350	0
81	20240426	185200	188987550	9350	9350	9350	9350	0
82	20240426	185100	188987550	9350	9350	9350	9350	0
83	20240426	185000	188987550	9350	9350	9350	9350	0
84	20240426	184900	188987550	9350	9350	9350	9350	0
85	20240426	184800	188987550	9350	9350	9350	9350	0
86	20240426	184700	188987550	9350	9350	9350	9350	0
87	20240426	184600	188987550	9350	9350	9350	9350	0
88	20240426	184500	188987550	9350	9350	9350	9350	0
89	20240426	184400	188987550	9350	9350	9350	9350	0
90	20240426	184300	188987550	9350	9350	9350	9350	0
91	20240426	184200	188987550	9350	9350	9350	9350	0
92	20240426	184100	188987550	9350	9350	9350	9350	1629
93	20240426	184000	188987550	9350	9350	9350	9350	0
94	20240426	183900	188987550	9350	9350	9350	9350	0
95	20240426	183800	188987550	9350	9350	9350	9350	0
96	20240426	183700	188987550	9350	9350	9350	9350	0
97	20240426	183600	188987550	9350	9350	9350	9350	0
98	20240426	183500	188987550	9350	9350	9350	9350	0
99	20240426	183400	188987550	9350	9350	9350	9350	0
100	20240426	183300	188987550	9350	9350	9350	9350	0
101	20240426	183200	188987550	9350	9350	9350	9350	0
102	20240426	183100	188987550	9350	9350	9350	9350	0
103	20240426	183000	188987550	9350	9350	9350	9350	0
104	20240426	182900	188987550	9350	9350	9350	9350	0
105	20240426	182800	188987550	9350	9350	9350	9350	0
106	20240426	182700	188987550	9350	9350	9350	9350	0
107	20240426	182600	188987550	9350	9350	9350	9350	0
108	20240426	182500	188987550	9350	9350	9350	9350	0
109	20240426	182400	188987550	9350	9350	9350	9350	0
110	20240426	182300	188987550	9350	9350	9350	9350	0
111	20240426	182200	188987550	9350	9350	9350	9350	0
112	20240426	182100	188987550	9350	9350	9350	9350	0
113	20240426	182000	188987550	9350	9350	9350	9350	0
114	20240426	181900	188987550	9350	9350	9350	9350	0
115	20240426	181800	188987550	9350	9350	9350	9350	0
116	20240426	181700	188987550	9350	9350	9350	9350	0
117	20240426	181600	188987550	9350	9350	9350	9350	0
118	20240426	181500	188987550	9350	9350	9350	9350	0
119	20240426	181400	188987550	9350	9350	9350	9350	0
120	20240426	181300	188987550	9350	9350	9350	9350	0
121	20240426	181200	188987550	9350	9350	9350	9350	0
122	20240426	181100	188987550	9350	9350	9350	9350	1629
123	20240426	181000	188987550	9350	9350	9350	9350	0
124	20240426	180900	188987550	9350	9350	9350	9350	0
125	20240426	180800	188987550	9350	9350	9350	9350	0
126	20240426	180700	188987550	9350	9350	9350	9350	0
127	20240426	180600	188987550	9350	9350	9350	9350	0
128	20240426	180500	188987550	9350	9350	9350	9350	0
129	20240426	180400	188987550	9350	9350	9350	9350	0
130	20240426	180300	188987550	9350	9350	9350	9350	0
131	20240426	180200	188987550	9350	9350	9350	9350	0
132	20240426	180100	188987550	9350	9350	9350	9350	0
133	20240426	180000	188987550	9350	9350	9350	9350	0
134	20240426	175900	188987550	9350	9350	9350	9350	0
135	20240426	175800	188987550	9350	9350	9350	9350	0
136	20240426	175700	188987550	9350	9350	9350	9350	0
137	20240426	175600	188987550	9350	9350	9350	9350	0
138	20240426	175500	188987550	9350	9350	9350	9350	0
139	20240426	175400	188987550	9350	9350	9350	9350	0
140	20240426	175300	188987550	9350	9350	9350	9350	0
141	20240426	175200	188987550	9350	9350	9350	9350	0
142	20240426	175100	188987550	9350	9350	9350	9350	0
143	20240426	175000	188987550	9350	9350	9350	9350	0
144	20240426	174900	188987550	9350	9350	9350	9350	0
145	20240426	174800	188987550	9350	9350	9350	9350	0
146	20240426	174700	188987550	9350	9350	9350	9350	0
147	20240426	174600	188987550	9350	9350	9350	9350	0
148	20240426	174500	188987550	9350	9350	9350	9350	0
149	20240426	174400	188987550	9350	9350	9350	9350	0
150	20240426	174300	188987550	9350	9350	9350	9350	0
151	20240426	174200	188987550	9350	9350	9350	9350	0
152	20240426	174100	188987550	9350	9350	9350	9350	1629
153	20240426	174000	188987550	9350	9350	9350	9350	0
154	20240426	173900	188987550	9350	9350	9350	9350	0
155	20240426	173800	188987550	9350	9350	9350	9350	0
156	20240426	173700	188987550	9350	9350	9350	9350	0
157	20240426	173600	188987550	9350	9350	9350	9350	0
158	20240426	173500	188987550	9350	9350	9350	9350	0
159	20240426	173400	188987550	9350	9350	9350	9350	0
160	20240426	173300	188987550	9350	9350	9350	9350	0
161	20240426	173200	188987550	9350	9350	9350	9350	0
162	20240426	173100	188987550	9350	9350	9350	9350	0
163	20240426	173000	188987550	9350	9350	9350	9350	0
164	20240426	172900	188987550	9350	9350	9350	9350	0
165	20240426	172800	188987550	9350	9350	9350	9350	0
166	20240426	172700	188987550	9350	9350	9350	9350	0
167	20240426	172600	188987550	9350	9350	9350	9350	0
168	20240426	172500	188987550	9350	9350	9350	9350	0
169	20240426	172400	188987550	9350	9350	9350	9350	0
170	20240426	172300	188987550	9350	9350	9350	9350	0
171	20240426	172200	188987550	9350	9350	9350	9350	0
172	20240426	172100	188987550	9350	9350	9350	9350	0
173	20240426	172000	188987550	9350	9350	9350	9350	0
174	20240426	171900	188987550	9350	9350	9350	9350	0
175	20240426	171800	188987550	9350	9350	9350	9350	0
176	20240426	171700	188987550	9350	9350	9350	9350	0
177	20240426	171600	188987550	9350	9350	9350	9350	0
178	20240426	171500	188987550	9350	9350	9350	9350	0
179	20240426	171400	188987550	9350	9350	9350	9350	0
180	20240426	171300	188987550	9350	9350	9350	9350	0
181	20240426	171200	188987550	9350	9350	9350	9350	0
182	20240426	171100	188987550	9350	9350	9350	9350	1629
183	20240426	171000	188987550	9350	9350	9350	9350	0
184	20240426	170900	188987550	9350	9350	9350	9350	0
185	20240426	170800	188987550	9350	9350	9350	9350	0
186	20240426	170700	188987550	9350	9350	9350	9350	0
187	20240426	170600	188987550	9350	9350	9350	9350	0
188	20240426	170500	188987550	9350	9350	9350	9350	0
189	20240426	170400	188987550	9350	9350	9350	9350	0
190	20240426	170300	188987550	9350	9350	9350	9350	0
191	20240426	170200	188987550	9350	9350	9350	9350	0
192	20240426	170100	188987550	9350	9350	9350	9350	0
193	20240426	170000	188987550	9350	9350	9350	9350	0
194	20240426	165900	188987550	9350	9350	9350	9350	0
195	20240426	165800	188987550	9350	9350	9350	9350	0
196	20240426	165700	188987550	9350	9350	9350	9350	0
197	20240426	165600	188987550	9350	9350	9350	9350	0
198	20240426	165500	188987550	9350	9350	9350	9350	0
199	20240426	165400	188987550	9350	9350	9350	9350	0
200	20240426	165300	188987550	9350	9350	9350	9350	0
201	20240426	165200	188987550	9350	9350	9350	9350	0
202	20240426	165100	188987550	9350	9350	9350	9350	0
203	20240426	165000	188987550	9350	9350	9350	9350	0
204	20240426	164900	188987550	9350	9350	9350	9350	0
205	20240426	164800	188987550	9350	9350	9350	9350	0
206	20240426	164700	188987550	9350	9350	9350	9350	0
207	20240426	164600	188987550	9350	9350	9350	9350	0
208	20240426	164500	188987550	9350	9350	9350	9350	0
209	20240426	164400	188987550	9350	9350	9350	9350	0
210	20240426	164300	188987550	9350	9350	9350	9350	0
211	20240426	164200	188987550	9350	9350	9350	9350	0
212	20240426	164100	188987550	9350	9350	9350	9350	1629
213	20240426	164000	188987550	9350	9350	9350	9350	0
214	20240426	163900	188987550	9350	9350	9350	9350	0
215	20240426	163800	188987550	9350	9350	9350	9350	0
216	20240426	163700	188987550	9350	9350	9350	9350	0
217	20240426	163600	188987550	9350	9350	9350	9350	0
218	20240426	163500	188987550	9350	9350	9350	9350	0
219	20240426	163400	188987550	9350	9350	9350	9350	0
220	20240426	163300	188987550	9350	9350	9350	9350	0
221	20240426	163200	188987550	9350	9350	9350	9350	0
222	20240426	163100	188987550	9350	9350	9350	9350	0
223	20240426	163000	188987550	9350	9350	9350	9350	0
224	20240426	162900	188987550	9350	9350	9350	9350	0
225	20240426	162800	188987550	9350	9350	9350	9350	0
226	20240426	162700	188987550	9350	9350	9350	9350	0
227	20240426	162600	188987550	9350	9350	9350	9350	0
228	20240426	162500	188987550	9350	9350	9350	9350	0
229	20240426	162400	188987550	9350	9350	9350	9350	0
230	20240426	162300	188987550	9350	9350	9350	9350	0
231	20240426	162200	188987550	9350	9350	9350	9350	0
232	20240426	162100	188987550	9350	9350	9350	9350	0
233	20240426	162000	188987550	9350	9350	9350	9350	0
234	20240426	161900	188987550	9350	9350	9350	9350	0
235	20240426	161800	188987550	9350	9350	9350	9350	0
236	20240426	161700	188987550	9350	9350	9350	9350	0
237	20240426	161600	188987550	9350	9350	9350	9350	0
238	20240426	161500	188987550	9350	9350	9350	9350	0
239	20240426	161400	188987550	9350	9350	9350	9350	0
240	20240426	161300	188987550	9350	9350	9350	9350	0
241	20240426	161200	188987550	9350	9350	9350	9350	0
242	20240426	161100	188987550	9350	9350	9350	9350	1629
243	20240426	161000	188987550	9350	9350	9350	9350	0
244	20240426	160900	188987550	9350	9350	9350	9350	0
245	20240426	160800	188987550	9350	9350	9350	9350	0
246	20240426	160700	188987550	9350	9350	9350	9350	0
247	20240426	160600	188987550	9350	9350	9350	9350	0
248	20240426	160500	188987550	9350	9350	9350	9350	0
249	20240426	160400	188987550	9350	9350	9350	9350	0
250	20240426	160300	188987550	9350	9350	9350	9350	0
251	20240426	160200	188987550	9350	9350	9350	9350	0
252	20240426	160100	188987550	9350	9350	9350	9350	0
253	20240426	160000	188987550	9350	9350	9350	9350	0
254	20240426	155900	188987550	9350	9350	9350	9350	0
255	20240426	155800	188987550	9350	9350	9350	9350	0
256	20240426	155700	188987550	9350	9350	9350	9350	0
257	20240426	155600	188987550	9350	9350	9350	9350	0
258	20240426	155500	188987550	9350	9350	9350	9350	0
259	20240426	155400	188987550	9350	9350	9350	9350	0
260	20240426	155300	188987550	9350	9350	9350	9350	0
261	20240426	155200	188987550	9350	9350	9350	9350	0
262	20240426	155100	188987550	9350	9350	9350	9350	0
263	20240426	155000	188987550	9350	9350	9350	9350	0
264	20240426	154900	188987550	9350	9350	9350	9350	0
265	20240426	154800	188987550	9350	9350	9350	9350	0
266	20240426	154700	188987550	9350	9350	9350	9350	0
267	20240426	154600	188987550	9350	9350	9350	9350	0
268	20240426	154500	188987550	9350	9350	9350	9350	0
269	20240426	154400	188987550	9350	9350	9350	9350	0
270	20240426	154300	188987550	9350	9350	9350	9350	0
271	20240426	154200	188987550	9350	9350	9350	9350	0
272	20240426	154100	188987550	9350	9350	9350	9350	1629
273	20240426	154000	188987550	9350	9350	9350	9350	0
274	20240426	153900	188987550	9350	9350	9350	9350	0
275	20240426	153800	188987550	9350	9350	9350	9350	0
276	20240426	153700	188987550	9350	9350	9350	9350	0
277	20240426	153600	188987550	9350	9350	9350	9350	0
278	20240426	153500	188987550	9350	9350	9350	9350	0
279	20240426	153400	188987550	9350	9350	9350	9350	0
280	20240426	153300	188987550	9350	9350	9350	9350	0
281	20240426	153200	188987550	9350	9350	9350	9350	0
282	20240426	153100	188987550	9350	9350	9350	9350	0
283	20240426	153000	188987550	9350	9350	9350	9350	1629
284	20240426	152900	173756400	9230	9230	9230	9230	0
285	20240426	152800	173756400	9230	9230	9230	9230	0
286	20240426	152700	173756400	9230	9230	9230	9230	0
287	20240426	152600	173756400	9230	9230	9230	9230	0
288	20240426	152500	173756400	9230	9230	9230	9230	0
289	20240426	152400	173756400	9230	9230	9230	9230	0
290	20240426	152300	173756400	9230	9230	9230	9230	0
291	20240426	152200	173756400	9230	9230	9230	9230	0
292	20240426	152100	173756400	9230	9230	9230	9230	0
293	20240426	152000	173756400	9230	9230	9230	9230	0
294	20240426	151900	173756400	9230	9220	9230	9220	76
295	20240426	151800	173055020	9230	9230	9230	9230	0
296	20240426	151700	173055020	9230	9230	9230	9230	0
297	20240426	151600	173055020	9230	9230	9230	9230	33
298	20240426	151500	172750430	9220	9220	9220	9220	40
299	20240426	151400	172381630	9210	9180	9210	9180	155
300	20240426	151300	170954110	9210	9200	9210	9160	83
301	20240426	151200	170192510	9210	9210	9210	9210	0
302	20240426	151100	170192510	9210	9210	9210	9210	7
303	20240426	151000	170128040	9220	9220	9220	9220	1
304	20240426	150900	170118820	9170	9190	9190	9160	153
305	20240426	150800	168714930	9230	9230	9230	9230	54
306	20240426	150700	168216510	9230	9230	9230	9230	0
307	20240426	150600	168216510	9230	9230	9230	9230	1
308	20240426	150500	168207280	9160	9220	9220	9160	1370
309	20240426	150400	155621390	9230	9230	9230	9230	761
310	20240426	150300	148597360	9230	9230	9230	9230	11
311	20240426	150200	148495830	9230	9230	9230	9230	0
312	20240426	150100	148495830	9230	9230	9230	9230	4
313	20240426	150000	148458910	9230	9230	9230	9230	10
314	20240426	145900	148366610	9230	9230	9230	9230	92
315	20240426	145800	147517450	9240	9240	9240	9240	0
316	20240426	145700	147517450	9240	9240	9240	9240	0
317	20240426	145600	147517450	9240	9240	9240	9240	18
318	20240426	145500	147351130	9240	9240	9240	9240	0
319	20240426	145400	147351130	9240	9240	9240	9240	26
320	20240426	145300	147110890	9250	9250	9250	9250	0
321	20240426	145200	147110890	9250	9250	9250	9250	0
322	20240426	145100	147110890	9250	9250	9250	9250	13
323	20240426	145000	146990640	9250	9250	9250	9250	0
324	20240426	144900	146990640	9250	9250	9250	9250	17
325	20240426	144800	146833390	9250	9250	9250	9250	0
326	20240426	144700	146833390	9250	9250	9250	9250	0
327	20240426	144600	146833390	9250	9250	9250	9250	0
328	20240426	144500	146833390	9250	9250	9250	9250	0
329	20240426	144400	146833390	9250	9250	9250	9250	0
330	20240426	144300	146833390	9250	9250	9250	9250	0
331	20240426	144200	146833390	9250	9250	9250	9250	0
332	20240426	144100	146833390	9250	9250	9250	9250	50
333	20240426	144000	146370890	9250	9250	9250	9250	0
334	20240426	143900	146370890	9250	9250	9250	9250	0
335	20240426	143800	146370890	9250	9250	9250	9250	0
336	20240426	143700	146370890	9250	9250	9250	9250	0
337	20240426	143600	146370890	9250	9250	9250	9250	0
338	20240426	143500	146370890	9250	9250	9250	9250	0
339	20240426	143400	146370890	9250	9250	9250	9250	0
340	20240426	143300	146370890	9250	9250	9250	9250	10
341	20240426	143200	146278390	9250	9250	9250	9250	0
342	20240426	143100	146278390	9250	9250	9250	9250	50
343	20240426	143000	145815890	9250	9250	9250	9250	0
344	20240426	142900	145815890	9250	9250	9250	9250	0
345	20240426	142800	145815890	9250	9250	9250	9250	0
346	20240426	142700	145815890	9250	9250	9250	9250	1
347	20240426	142600	145806640	9250	9250	9250	9250	0
348	20240426	142500	145806640	9250	9250	9250	9250	0
349	20240426	142400	145806640	9250	9250	9250	9250	0
350	20240426	142300	145806640	9250	9250	9250	9250	0
351	20240426	142200	145806640	9250	9250	9250	9250	0
352	20240426	142100	145806640	9250	9250	9250	9250	0
353	20240426	142000	145806640	9250	9250	9250	9250	0
354	20240426	141900	145806640	9250	9250	9250	9250	0
355	20240426	141800	145806640	9250	9240	9250	9240	5
356	20240426	141700	145760430	9240	9240	9240	9240	352
357	20240426	141600	142507950	9230	9230	9230	9230	0
358	20240426	141500	142507950	9230	9230	9230	9230	0
359	20240426	141400	142507950	9230	9230	9230	9230	0
360	20240426	141300	142507950	9230	9230	9230	9230	150
361	20240426	141200	141123450	9220	9220	9220	9220	0
362	20240426	141100	141123450	9220	9220	9220	9220	0
363	20240426	141000	141123450	9220	9220	9220	9220	0
364	20240426	140900	141123450	9220	9220	9220	9220	137
365	20240426	140800	139860310	9230	9230	9230	9230	0
366	20240426	140700	139860310	9230	9230	9230	9230	0
367	20240426	140600	139860310	9230	9230	9230	9230	1
368	20240426	140500	139851080	9230	9230	9230	9230	0
369	20240426	140400	139851080	9230	9230	9230	9230	0
370	20240426	140300	139851080	9230	9230	9230	9230	0
371	20240426	140200	139851080	9230	9230	9230	9230	0
372	20240426	140100	139851080	9230	9230	9230	9230	0
373	20240426	140000	139851080	9230	9230	9230	9230	10
374	20240426	135900	139758780	9220	9220	9220	9220	0
375	20240426	135800	139758780	9220	9220	9220	9220	0
376	20240426	135700	139758780	9220	9220	9220	9220	0
377	20240426	135600	139758780	9220	9220	9220	9220	0
378	20240426	135500	139758780	9220	9220	9220	9220	0
379	20240426	135400	139758780	9220	9220	9220	9220	0
380	20240426	135300	139758780	9220	9220	9220	9220	0
381	20240426	135200	139758780	9220	9220	9220	9220	0
382	20240426	135100	139758780	9220	9220	9220	9220	0
383	20240426	135000	139758780	9220	9220	9220	9220	2
384	20240426	134900	139740340	9210	9210	9210	9210	0
385	20240426	134800	139740340	9210	9210	9210	9210	0
386	20240426	134700	139740340	9210	9210	9210	9210	0
387	20240426	134600	139740340	9210	9210	9210	9210	1
388	20240426	134500	139731130	9230	9230	9230	9230	9
389	20240426	134400	139648060	9220	9220	9220	9220	0
390	20240426	134300	139648060	9220	9220	9220	9220	0
391	20240426	134200	139648060	9220	9220	9220	9220	0
392	20240426	134100	139648060	9220	9220	9220	9220	0
393	20240426	134000	139648060	9220	9220	9220	9220	7
394	20240426	133900	139583520	9210	9210	9210	9210	10
395	20240426	133800	139491420	9210	9210	9210	9210	10
396	20240426	133700	139399320	9220	9220	9220	9220	0
397	20240426	133600	139399320	9220	9220	9220	9220	0
398	20240426	133500	139399320	9220	9220	9220	9220	9
399	20240426	133400	139316340	9220	9220	9220	9220	4
400	20240426	133300	139279460	9220	9220	9220	9220	0
401	20240426	133200	139279460	9220	9220	9220	9220	0
402	20240426	133100	139279460	9220	9220	9220	9220	0
403	20240426	133000	139279460	9220	9220	9220	9220	11
404	20240426	132900	139178040	9210	9210	9210	9210	0
405	20240426	132800	139178040	9210	9210	9210	9210	0
406	20240426	132700	139178040	9210	9210	9210	9210	0
407	20240426	132600	139178040	9210	9210	9210	9210	0
408	20240426	132500	139178040	9210	9210	9210	9210	0
409	20240426	132400	139178040	9210	9210	9210	9210	0
410	20240426	132300	139178040	9210	9210	9210	9210	0
411	20240426	132200	139178040	9210	9210	9210	9210	0
412	20240426	132100	139178040	9210	9210	9210	9210	0
413	20240426	132000	139178040	9210	9210	9210	9210	0
414	20240426	131900	139178040	9210	9210	9210	9210	3
415	20240426	131800	139150410	9210	9210	9210	9210	0
416	20240426	131700	139150410	9210	9210	9210	9210	0
417	20240426	131600	139150410	9210	9210	9210	9210	0
418	20240426	131500	139150410	9210	9210	9210	9210	0
419	20240426	131400	139150410	9210	9210	9210	9210	0
420	20240426	131300	139150410	9210	9210	9210	9210	0
421	20240426	131200	139150410	9210	9210	9210	9210	0
422	20240426	131100	139150410	9210	9210	9210	9210	21
423	20240426	131000	138957000	9220	9220	9220	9220	1
424	20240426	130900	138947780	9210	9210	9210	9210	0
425	20240426	130800	138947780	9210	9210	9210	9210	30
426	20240426	130700	138671480	9220	9220	9220	9220	0
427	20240426	130600	138671480	9220	9220	9220	9220	0
428	20240426	130500	138671480	9220	9220	9220	9220	0
429	20240426	130400	138671480	9220	9220	9220	9220	0
430	20240426	130300	138671480	9220	9220	9220	9220	0
431	20240426	130200	138671480	9220	9220	9220	9220	19
432	20240426	130100	138496300	9220	9220	9220	9220	0
433	20240426	130000	138496300	9220	9220	9220	9220	0
434	20240426	125900	138496300	9220	9220	9220	9220	0
435	20240426	125800	138496300	9220	9220	9220	9220	0
436	20240426	125700	138496300	9220	9220	9220	9220	1
437	20240426	125600	138487080	9200	9200	9200	9200	0
438	20240426	125500	138487080	9200	9200	9200	9200	0
439	20240426	125400	138487080	9200	9200	9200	9200	1
440	20240426	125300	138477880	9220	9220	9220	9220	0
441	20240426	125200	138477880	9220	9220	9220	9220	0
442	20240426	125100	138477880	9220	9220	9220	9220	0
443	20240426	125000	138477880	9220	9220	9220	9220	0
444	20240426	124900	138477880	9220	9220	9220	9220	0
445	20240426	124800	138477880	9220	9220	9220	9220	180
446	20240426	124700	136818280	9210	9210	9210	9210	35
447	20240426	124600	136495930	9200	9200	9200	9200	5
448	20240426	124500	136449930	9210	9210	9210	9210	200
449	20240426	124400	134607930	9200	9200	9200	9200	0
450	20240426	124300	134607930	9200	9200	9200	9200	0
451	20240426	124200	134607930	9200	9200	9200	9200	0
452	20240426	124100	134607930	9200	9200	9200	9200	5
453	20240426	124000	134561930	9200	9200	9200	9200	25
454	20240426	123900	134331930	9190	9190	9190	9190	0
455	20240426	123800	134331930	9190	9190	9190	9190	0
456	20240426	123700	134331930	9190	9190	9190	9190	50
457	20240426	123600	133872430	9200	9200	9200	9200	0
458	20240426	123500	133872430	9200	9200	9200	9200	0
459	20240426	123400	133872430	9200	9200	9200	9200	0
460	20240426	123300	133872430	9200	9200	9200	9200	0
461	20240426	123200	133872430	9200	9200	9200	9200	65
462	20240426	123100	133274430	9210	9210	9210	9210	0
463	20240426	123000	133274430	9210	9210	9210	9210	1
464	20240426	122900	133265220	9210	9210	9210	9210	0
465	20240426	122800	133265220	9210	9210	9210	9210	0
466	20240426	122700	133265220	9210	9210	9210	9210	0
467	20240426	122600	133265220	9210	9210	9210	9210	1
468	20240426	122500	133256010	9210	9210	9210	9210	50
469	20240426	122400	132795510	9200	9200	9200	9200	207
470	20240426	122300	130891110	9200	9200	9200	9200	0
471	20240426	122200	130891110	9200	9200	9200	9200	0
472	20240426	122100	130891110	9200	9200	9200	9200	0
473	20240426	122000	130891110	9200	9200	9200	9200	0
474	20240426	121900	130891110	9200	9200	9200	9200	0
475	20240426	121800	130891110	9200	9200	9200	9200	0
476	20240426	121700	130891110	9200	9200	9200	9200	0
477	20240426	121600	130891110	9200	9200	9200	9200	4
478	20240426	121500	130854310	9200	9200	9200	9200	154
479	20240426	121400	129437510	9200	9200	9200	9200	32
480	20240426	121300	129143110	9190	9190	9190	9190	0
481	20240426	121200	129143110	9190	9190	9190	9190	0
482	20240426	121100	129143110	9190	9190	9190	9190	20
483	20240426	121000	128959310	9190	9190	9190	9190	112
484	20240426	120900	127930030	9190	9190	9190	9190	0
485	20240426	120800	127930030	9190	9190	9190	9190	0
486	20240426	120700	127930030	9190	9190	9190	9190	0
487	20240426	120600	127930030	9190	9190	9190	9190	1
488	20240426	120500	127920840	9180	9180	9180	9180	0
489	20240426	120400	127920840	9180	9180	9180	9180	0
490	20240426	120300	127920840	9180	9180	9180	9180	0
491	20240426	120200	127920840	9180	9180	9180	9180	0
492	20240426	120100	127920840	9180	9180	9180	9180	0
493	20240426	120000	127920840	9180	9180	9180	9180	0
494	20240426	115900	127920840	9180	9180	9180	9180	7
495	20240426	115800	127856580	9190	9180	9190	9180	193
496	20240426	115700	126084820	9180	9180	9180	9180	7
497	20240426	115600	126020560	9180	9180	9180	9180	0
498	20240426	115500	126020560	9180	9180	9180	9180	0
499	20240426	115400	126020560	9180	9190	9190	9180	7
500	20240426	115300	125956290	9180	9180	9180	9180	0
501	20240426	115200	125956290	9180	9180	9180	9180	7
502	20240426	115100	125892030	9180	9180	9180	9180	15
503	20240426	115000	125754330	9180	9180	9180	9180	6
504	20240426	114900	125699250	9180	9180	9180	9180	0
505	20240426	114800	125699250	9180	9180	9180	9180	7
506	20240426	114700	125634990	9180	9180	9180	9180	0
507	20240426	114600	125634990	9180	9180	9180	9180	0
508	20240426	114500	125634990	9180	9180	9180	9180	107
509	20240426	114400	124652730	9180	9180	9180	9180	400
510	20240426	114300	120980730	9180	9180	9180	9180	6
511	20240426	114200	120925650	9180	9180	9180	9180	0
512	20240426	114100	120925650	9180	9180	9180	9180	7
513	20240426	114000	120861390	9200	9200	9200	9200	2
514	20240426	113900	120842990	9180	9180	9180	9180	0
515	20240426	113800	120842990	9180	9180	9180	9180	6
516	20240426	113700	120787910	9180	9180	9180	9180	0
517	20240426	113600	120787910	9180	9180	9180	9180	7
518	20240426	113500	120723650	9180	9180	9180	9180	0
519	20240426	113400	120723650	9180	9180	9180	9180	7
520	20240426	113300	120659390	9190	9190	9190	9190	0
521	20240426	113200	120659390	9190	9180	9190	9180	13
522	20240426	113100	120539980	9180	9180	9180	9180	0
523	20240426	113000	120539980	9180	9180	9180	9180	60
524	20240426	112900	119989180	9180	9180	9180	9180	7
525	20240426	112800	119924920	9180	9180	9180	9180	0
526	20240426	112700	119924920	9180	9180	9180	9180	6
527	20240426	112600	119869840	9180	9180	9180	9180	0
528	20240426	112500	119869840	9180	9180	9180	9180	7
529	20240426	112400	119805580	9190	9190	9190	9190	24
530	20240426	112300	119585020	9180	9180	9180	9180	6
531	20240426	112200	119529940	9180	9180	9180	9180	0
532	20240426	112100	119529940	9180	9180	9180	9180	0
533	20240426	112000	119529940	9180	9180	9180	9180	250
534	20240426	111900	117234940	9170	9170	9170	9170	10
535	20240426	111800	117143240	9180	9170	9180	9170	107
536	20240426	111700	116161050	9170	9170	9170	9170	0
537	20240426	111600	116161050	9170	9170	9170	9170	6
538	20240426	111500	116106030	9170	9170	9170	9170	0
539	20240426	111400	116106030	9170	9170	9170	9170	7
540	20240426	111300	116041840	9170	9170	9170	9170	0
541	20240426	111200	116041840	9170	9170	9170	9170	0
542	20240426	111100	116041840	9170	9170	9170	9170	6
543	20240426	111000	115986820	9170	9170	9170	9170	0
544	20240426	110900	115986820	9170	9170	9170	9170	7
545	20240426	110800	115922630	9180	9180	9180	9180	0
546	20240426	110700	115922630	9180	9170	9180	9170	110
547	20240426	110600	114913830	9160	9160	9160	9160	0
548	20240426	110500	114913830	9160	9160	9160	9160	102
549	20240426	110400	113979510	9160	9170	9170	9160	7
550	20240426	110300	113915380	9180	9170	9180	9170	7
551	20240426	110200	113851160	9170	9170	9170	9170	7
552	20240426	110100	113786970	9160	9160	9160	9160	0
553	20240426	110000	113786970	9160	9170	9170	9160	12
554	20240426	105900	113676990	9160	9160	9160	9160	0
555	20240426	105800	113676990	9160	9160	9160	9160	7
556	20240426	105700	113612870	9170	9170	9170	9170	1
557	20240426	105600	113603700	9150	9150	9150	9150	0
558	20240426	105500	113603700	9150	9150	9150	9150	7
559	20240426	105400	113539650	9150	9150	9150	9150	0
560	20240426	105300	113539650	9150	9150	9150	9150	7
561	20240426	105200	113475600	9130	9130	9130	9130	0
562	20240426	105100	113475600	9130	9150	9150	9130	817
563	20240426	105000	106012880	9150	9160	9160	9150	308
564	20240426	104900	103194000	9160	9160	9160	9160	6
565	20240426	104800	103139040	9160	9160	9160	9160	0
566	20240426	104700	103139040	9160	9160	9160	9160	0
567	20240426	104600	103139040	9160	9180	9180	9150	804
568	20240426	104500	95771660	9180	9200	9200	9180	2
569	20240426	104400	95753280	9170	9180	9180	9170	22
570	20240426	104300	95551390	9180	9180	9180	9180	71
571	20240426	104200	94899610	9180	9200	9200	9180	1406
572	20240426	104100	81973910	9210	9210	9210	9210	50
573	20240426	104000	81513410	9200	9200	9200	9200	7
574	20240426	103900	81449010	9210	9210	9210	9210	0
575	20240426	103800	81449010	9210	9210	9210	9210	100
576	20240426	103700	80528010	9200	9200	9200	9200	6
577	20240426	103600	80472810	9210	9210	9210	9210	0
578	20240426	103500	80472810	9210	9200	9210	9200	158
579	20240426	103400	79019010	9210	9210	9210	9210	530
580	20240426	103300	74137710	9220	9220	9230	9220	549
581	20240426	103200	69075340	9230	9230	9230	9230	0
582	20240426	103100	69075340	9230	9230	9230	9230	1
583	20240426	103000	69066110	9220	9220	9220	9220	7
584	20240426	102900	69001570	9220	9220	9220	9220	0
585	20240426	102800	69001570	9220	9220	9220	9220	6
586	20240426	102700	68946250	9220	9220	9220	9220	0
587	20240426	102600	68946250	9220	9220	9220	9220	7
588	20240426	102500	68881710	9230	9230	9230	9230	39
589	20240426	102400	68521740	9230	9230	9230	9230	371
590	20240426	102300	65097410	9240	9240	9240	9240	46
591	20240426	102200	64672370	9240	9240	9240	9240	4
592	20240426	102100	64635410	9240	9240	9240	9240	6
593	20240426	102000	64579970	9240	9240	9240	9240	49
594	20240426	101900	64127210	9240	9240	9240	9240	7
595	20240426	101800	64062530	9230	9230	9230	9230	1
596	20240426	101700	64053300	9240	9240	9240	9240	27
597	20240426	101600	63803820	9240	9240	9240	9240	0
598	20240426	101500	63803820	9240	9240	9240	9240	126
599	20240426	101400	62639580	9230	9230	9230	9230	0
600	20240426	101300	62639580	9230	9230	9230	9230	0
601	20240426	101200	62639580	9230	9240	9240	9230	8
602	20240426	101100	62565730	9240	9240	9240	9240	359
603	20240426	101000	59248570	9240	9240	9240	9240	6
604	20240426	100900	59193130	9260	9260	9260	9260	1
605	20240426	100800	59183870	9250	9250	9250	9250	710
606	20240426	100700	52616370	9260	9260	9260	9260	0
607	20240426	100600	52616370	9260	9250	9270	9250	10
608	20240426	100500	52523820	9250	9250	9250	9250	0
609	20240426	100400	52523820	9250	9250	9250	9250	0
610	20240426	100300	52523820	9250	9250	9250	9250	7
611	20240426	100200	52459070	9250	9250	9250	9250	0
612	20240426	100100	52459070	9250	9250	9250	9250	6
613	20240426	100000	52403570	9260	9260	9260	9260	0
614	20240426	095900	52403570	9260	9260	9260	9260	7
615	20240426	095800	52338750	9280	9280	9280	9280	2
616	20240426	095700	52320190	9270	9260	9270	9260	386
617	20240426	095600	48742240	9240	9260	9260	9240	107
618	20240426	095500	47751560	9260	9260	9260	9260	1
619	20240426	095400	47742300	9240	9240	9240	9240	6
620	20240426	095300	47686860	9240	9240	9240	9240	0
621	20240426	095200	47686860	9240	9240	9240	9240	7
622	20240426	095100	47622180	9240	9240	9240	9240	25
623	20240426	095000	47391180	9240	9240	9240	9240	6
624	20240426	094900	47335740	9250	9250	9250	9250	0
625	20240426	094800	47335740	9250	9250	9250	9250	0
626	20240426	094700	47335740	9250	9250	9250	9240	54
627	20240426	094600	46836310	9250	9250	9250	9250	40
628	20240426	094500	46466310	9240	9250	9250	9240	17
629	20240426	094400	46309130	9250	9250	9260	9250	107
630	20240426	094300	45319360	9250	9250	9250	9250	100
631	20240426	094200	44394360	9250	9250	9250	9250	0
632	20240426	094100	44394360	9250	9240	9250	9240	9
633	20240426	094000	44311180	9250	9250	9250	9250	0
634	20240426	093900	44311180	9250	9240	9250	9240	36
635	20240426	093800	43978230	9240	9240	9240	9240	6
636	20240426	093700	43922790	9240	9240	9240	9240	25
637	20240426	093600	43691790	9240	9240	9240	9240	7
638	20240426	093500	43627110	9250	9250	9250	9250	30
639	20240426	093400	43349610	9240	9240	9240	9240	10
640	20240426	093300	43257210	9230	9230	9230	9230	0
641	20240426	093200	43257210	9230	9230	9230	9230	7
642	20240426	093100	43192600	9250	9250	9250	9250	1
643	20240426	093000	43183350	9240	9240	9240	9240	6
644	20240426	092900	43127910	9230	9230	9230	9230	7
645	20240426	092800	43063300	9230	9230	9230	9230	132
646	20240426	092700	41844940	9230	9230	9230	9230	6
647	20240426	092600	41789560	9230	9230	9230	9230	1
648	20240426	092500	41780330	9240	9230	9240	9230	8
649	20240426	092400	41706480	9230	9230	9230	9230	0
650	20240426	092300	41706480	9230	9230	9230	9230	80
651	20240426	092200	40968080	9230	9230	9230	9230	157
652	20240426	092100	39518970	9240	9240	9240	9240	5
653	20240426	092000	39472770	9240	9240	9240	9240	7
654	20240426	091900	39408090	9240	9240	9240	9240	9
655	20240426	091800	39324930	9230	9230	9230	9230	7
656	20240426	091700	39260320	9240	9230	9240	9230	104
657	20240426	091600	38299400	9220	9220	9220	9220	6
658	20240426	091500	38244080	9240	9240	9240	9240	2
659	20240426	091400	38225600	9220	9220	9220	9220	0
660	20240426	091300	38225600	9220	9220	9220	9220	7
661	20240426	091200	38161060	9210	9210	9210	9210	0
662	20240426	091100	38161060	9210	9210	9210	9210	6
663	20240426	091000	38105800	9210	9220	9220	9210	100
664	20240426	090900	37184700	9210	9210	9210	9210	17
665	20240426	090800	37028130	9210	9210	9210	9210	985
666	20240426	090700	27956280	9210	9220	9220	9210	312
667	20240426	090600	25081030	9210	9210	9210	9210	0
668	20240426	090500	25081030	9210	9280	9280	9210	350
669	20240426	090400	21844770	9290	9290	9290	9290	0
670	20240426	090300	21844770	9290	9290	9290	9290	0
671	20240426	090200	21844770	9290	9290	9290	9280	177
672	20240426	090100	20200460	9310	9290	9310	9290	180
673	20240426	090000	18524760	9280	9230	9280	9230	2007