KissMeData/183490/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	203200	451445625	1880	1880	1880	1880	3935
3	20240426	203100	451445625	1880	1880	1880	1880	0
4	20240426	203000	451445625	1880	1880	1880	1880	0
5	20240426	202900	451445625	1880	1880	1880	1880	0
6	20240426	202800	451445625	1880	1880	1880	1880	0
7	20240426	202700	451445625	1880	1880	1880	1880	0
8	20240426	202600	451445625	1880	1880	1880	1880	0
9	20240426	202500	451445625	1880	1880	1880	1880	0
10	20240426	202400	451445625	1880	1880	1880	1880	0
11	20240426	202300	451445625	1880	1880	1880	1880	0
12	20240426	202200	451445625	1880	1880	1880	1880	0
13	20240426	202100	451445625	1880	1880	1880	1880	0
14	20240426	202000	451445625	1880	1880	1880	1880	0
15	20240426	201900	451445625	1880	1880	1880	1880	0
16	20240426	201800	451445625	1880	1880	1880	1880	0
17	20240426	201700	451445625	1880	1880	1880	1880	0
18	20240426	201600	451445625	1880	1880	1880	1880	0
19	20240426	201500	451445625	1880	1880	1880	1880	0
20	20240426	201400	451445625	1880	1880	1880	1880	0
21	20240426	201300	451445625	1880	1880	1880	1880	0
22	20240426	201200	451445625	1880	1880	1880	1880	0
23	20240426	201100	451445625	1880	1880	1880	1880	0
24	20240426	201000	451445625	1880	1880	1880	1880	0
25	20240426	200900	451445625	1880	1880	1880	1880	0
26	20240426	200800	451445625	1880	1880	1880	1880	0
27	20240426	200700	451445625	1880	1880	1880	1880	0
28	20240426	200600	451445625	1880	1880	1880	1880	0
29	20240426	200500	451445625	1880	1880	1880	1880	0
30	20240426	200400	451445625	1880	1880	1880	1880	0
31	20240426	200300	451445625	1880	1880	1880	1880	0
32	20240426	200200	451445625	1880	1880	1880	1880	3935
33	20240426	200100	451445625	1880	1880	1880	1880	0
34	20240426	200000	451445625	1880	1880	1880	1880	0
35	20240426	195900	451445625	1880	1880	1880	1880	0
36	20240426	195800	451445625	1880	1880	1880	1880	0
37	20240426	195700	451445625	1880	1880	1880	1880	0
38	20240426	195600	451445625	1880	1880	1880	1880	0
39	20240426	195500	451445625	1880	1880	1880	1880	0
40	20240426	195400	451445625	1880	1880	1880	1880	0
41	20240426	195300	451445625	1880	1880	1880	1880	0
42	20240426	195200	451445625	1880	1880	1880	1880	0
43	20240426	195100	451445625	1880	1880	1880	1880	0
44	20240426	195000	451445625	1880	1880	1880	1880	0
45	20240426	194900	451445625	1880	1880	1880	1880	0
46	20240426	194800	451445625	1880	1880	1880	1880	0
47	20240426	194700	451445625	1880	1880	1880	1880	0
48	20240426	194600	451445625	1880	1880	1880	1880	0
49	20240426	194500	451445625	1880	1880	1880	1880	0
50	20240426	194400	451445625	1880	1880	1880	1880	0
51	20240426	194300	451445625	1880	1880	1880	1880	0
52	20240426	194200	451445625	1880	1880	1880	1880	0
53	20240426	194100	451445625	1880	1880	1880	1880	0
54	20240426	194000	451445625	1880	1880	1880	1880	0
55	20240426	193900	451445625	1880	1880	1880	1880	0
56	20240426	193800	451445625	1880	1880	1880	1880	0
57	20240426	193700	451445625	1880	1880	1880	1880	0
58	20240426	193600	451445625	1880	1880	1880	1880	0
59	20240426	193500	451445625	1880	1880	1880	1880	0
60	20240426	193400	451445625	1880	1880	1880	1880	0
61	20240426	193300	451445625	1880	1880	1880	1880	0
62	20240426	193200	451445625	1880	1880	1880	1880	3935
63	20240426	193100	451445625	1880	1880	1880	1880	0
64	20240426	193000	451445625	1880	1880	1880	1880	0
65	20240426	192900	451445625	1880	1880	1880	1880	0
66	20240426	192800	451445625	1880	1880	1880	1880	0
67	20240426	192700	451445625	1880	1880	1880	1880	0
68	20240426	192600	451445625	1880	1880	1880	1880	0
69	20240426	192500	451445625	1880	1880	1880	1880	0
70	20240426	192400	451445625	1880	1880	1880	1880	0
71	20240426	192300	451445625	1880	1880	1880	1880	0
72	20240426	192200	451445625	1880	1880	1880	1880	0
73	20240426	192100	451445625	1880	1880	1880	1880	0
74	20240426	192000	451445625	1880	1880	1880	1880	0
75	20240426	191900	451445625	1880	1880	1880	1880	0
76	20240426	191800	451445625	1880	1880	1880	1880	0
77	20240426	191700	451445625	1880	1880	1880	1880	0
78	20240426	191600	451445625	1880	1880	1880	1880	0
79	20240426	191500	451445625	1880	1880	1880	1880	0
80	20240426	191400	451445625	1880	1880	1880	1880	0
81	20240426	191300	451445625	1880	1880	1880	1880	0
82	20240426	191200	451445625	1880	1880	1880	1880	0
83	20240426	191100	451445625	1880	1880	1880	1880	0
84	20240426	191000	451445625	1880	1880	1880	1880	0
85	20240426	190900	451445625	1880	1880	1880	1880	0
86	20240426	190800	451445625	1880	1880	1880	1880	0
87	20240426	190700	451445625	1880	1880	1880	1880	0
88	20240426	190600	451445625	1880	1880	1880	1880	0
89	20240426	190500	451445625	1880	1880	1880	1880	0
90	20240426	190400	451445625	1880	1880	1880	1880	0
91	20240426	190300	451445625	1880	1880	1880	1880	0
92	20240426	190200	451445625	1880	1880	1880	1880	3935
93	20240426	190100	451445625	1880	1880	1880	1880	0
94	20240426	190000	451445625	1880	1880	1880	1880	0
95	20240426	185900	451445625	1880	1880	1880	1880	0
96	20240426	185800	451445625	1880	1880	1880	1880	0
97	20240426	185700	451445625	1880	1880	1880	1880	0
98	20240426	185600	451445625	1880	1880	1880	1880	0
99	20240426	185500	451445625	1880	1880	1880	1880	0
100	20240426	185400	451445625	1880	1880	1880	1880	0
101	20240426	185300	451445625	1880	1880	1880	1880	0
102	20240426	185200	451445625	1880	1880	1880	1880	0
103	20240426	185100	451445625	1880	1880	1880	1880	0
104	20240426	185000	451445625	1880	1880	1880	1880	0
105	20240426	184900	451445625	1880	1880	1880	1880	0
106	20240426	184800	451445625	1880	1880	1880	1880	0
107	20240426	184700	451445625	1880	1880	1880	1880	0
108	20240426	184600	451445625	1880	1880	1880	1880	0
109	20240426	184500	451445625	1880	1880	1880	1880	0
110	20240426	184400	451445625	1880	1880	1880	1880	0
111	20240426	184300	451445625	1880	1880	1880	1880	0
112	20240426	184200	451445625	1880	1880	1880	1880	0
113	20240426	184100	451445625	1880	1880	1880	1880	0
114	20240426	184000	451445625	1880	1880	1880	1880	0
115	20240426	183900	451445625	1880	1880	1880	1880	0
116	20240426	183800	451445625	1880	1880	1880	1880	0
117	20240426	183700	451445625	1880	1880	1880	1880	0
118	20240426	183600	451445625	1880	1880	1880	1880	0
119	20240426	183500	451445625	1880	1880	1880	1880	0
120	20240426	183400	451445625	1880	1880	1880	1880	0
121	20240426	183300	451445625	1880	1880	1880	1880	0
122	20240426	183200	451445625	1880	1880	1880	1880	3935
123	20240426	183100	451445625	1880	1880	1880	1880	0
124	20240426	183000	451445625	1880	1880	1880	1880	0
125	20240426	182900	451445625	1880	1880	1880	1880	0
126	20240426	182800	451445625	1880	1880	1880	1880	0
127	20240426	182700	451445625	1880	1880	1880	1880	0
128	20240426	182600	451445625	1880	1880	1880	1880	0
129	20240426	182500	451445625	1880	1880	1880	1880	0
130	20240426	182400	451445625	1880	1880	1880	1880	0
131	20240426	182300	451445625	1880	1880	1880	1880	0
132	20240426	182200	451445625	1880	1880	1880	1880	0
133	20240426	182100	451445625	1880	1880	1880	1880	0
134	20240426	182000	451445625	1880	1880	1880	1880	0
135	20240426	181900	451445625	1880	1880	1880	1880	0
136	20240426	181800	451445625	1880	1880	1880	1880	0
137	20240426	181700	451445625	1880	1880	1880	1880	0
138	20240426	181600	451445625	1880	1880	1880	1880	0
139	20240426	181500	451445625	1880	1880	1880	1880	0
140	20240426	181400	451445625	1880	1880	1880	1880	0
141	20240426	181300	451445625	1880	1880	1880	1880	0
142	20240426	181200	451445625	1880	1880	1880	1880	0
143	20240426	181100	451445625	1880	1880	1880	1880	0
144	20240426	181000	451445625	1880	1880	1880	1880	0
145	20240426	180900	451445625	1880	1880	1880	1880	0
146	20240426	180800	451445625	1880	1880	1880	1880	0
147	20240426	180700	451445625	1880	1880	1880	1880	0
148	20240426	180600	451445625	1880	1880	1880	1880	0
149	20240426	180500	451445625	1880	1880	1880	1880	0
150	20240426	180400	451445625	1880	1880	1880	1880	0
151	20240426	180300	451445625	1880	1880	1880	1880	0
152	20240426	180200	451445625	1880	1880	1880	1880	3935
153	20240426	180100	451445625	1880	1880	1880	1880	0
154	20240426	180000	451445625	1880	1880	1880	1880	0
155	20240426	175900	451445625	1880	1880	1880	1880	0
156	20240426	175800	451445625	1880	1880	1880	1880	0
157	20240426	175700	451445625	1880	1880	1880	1880	0
158	20240426	175600	451445625	1880	1880	1880	1880	0
159	20240426	175500	451445625	1880	1880	1880	1880	0
160	20240426	175400	451445625	1880	1880	1880	1880	0
161	20240426	175300	451445625	1880	1880	1880	1880	0
162	20240426	175200	451445625	1880	1880	1880	1880	0
163	20240426	175100	451445625	1880	1880	1880	1880	0
164	20240426	175000	451445625	1880	1880	1880	1880	0
165	20240426	174900	451445625	1880	1880	1880	1880	0
166	20240426	174800	451445625	1880	1880	1880	1880	0
167	20240426	174700	451445625	1880	1880	1880	1880	0
168	20240426	174600	451445625	1880	1880	1880	1880	0
169	20240426	174500	451445625	1880	1880	1880	1880	0
170	20240426	174400	451445625	1880	1880	1880	1880	0
171	20240426	174300	451445625	1880	1880	1880	1880	0
172	20240426	174200	451445625	1880	1880	1880	1880	0
173	20240426	174100	451445625	1880	1880	1880	1880	0
174	20240426	174000	451445625	1880	1880	1880	1880	0
175	20240426	173900	451445625	1880	1880	1880	1880	0
176	20240426	173800	451445625	1880	1880	1880	1880	0
177	20240426	173700	451445625	1880	1880	1880	1880	0
178	20240426	173600	451445625	1880	1880	1880	1880	0
179	20240426	173500	451445625	1880	1880	1880	1880	0
180	20240426	173400	451445625	1880	1880	1880	1880	0
181	20240426	173300	451445625	1880	1880	1880	1880	0
182	20240426	173200	451445625	1880	1880	1880	1880	3935
183	20240426	173100	451445625	1880	1880	1880	1880	0
184	20240426	173000	451445625	1880	1880	1880	1880	0
185	20240426	172900	451445625	1880	1880	1880	1880	0
186	20240426	172800	451445625	1880	1880	1880	1880	0
187	20240426	172700	451445625	1880	1880	1880	1880	0
188	20240426	172600	451445625	1880	1880	1880	1880	0
189	20240426	172500	451445625	1880	1880	1880	1880	0
190	20240426	172400	451445625	1880	1880	1880	1880	0
191	20240426	172300	451445625	1880	1880	1880	1880	0
192	20240426	172200	451445625	1880	1880	1880	1880	0
193	20240426	172100	451445625	1880	1880	1880	1880	0
194	20240426	172000	451445625	1880	1880	1880	1880	0
195	20240426	171900	451445625	1880	1880	1880	1880	0
196	20240426	171800	451445625	1880	1880	1880	1880	0
197	20240426	171700	451445625	1880	1880	1880	1880	0
198	20240426	171600	451445625	1880	1880	1880	1880	0
199	20240426	171500	451445625	1880	1880	1880	1880	0
200	20240426	171400	451445625	1880	1880	1880	1880	0
201	20240426	171300	451445625	1880	1880	1880	1880	0
202	20240426	171200	451445625	1880	1880	1880	1880	0
203	20240426	171100	451445625	1880	1880	1880	1880	0
204	20240426	171000	451445625	1880	1880	1880	1880	0
205	20240426	170900	451445625	1880	1880	1880	1880	0
206	20240426	170800	451445625	1880	1880	1880	1880	0
207	20240426	170700	451445625	1880	1880	1880	1880	0
208	20240426	170600	451445625	1880	1880	1880	1880	0
209	20240426	170500	451445625	1880	1880	1880	1880	0
210	20240426	170400	451445625	1880	1880	1880	1880	0
211	20240426	170300	451445625	1880	1880	1880	1880	0
212	20240426	170200	451445625	1880	1880	1880	1880	3935
213	20240426	170100	451445625	1880	1880	1880	1880	0
214	20240426	170000	451445625	1880	1880	1880	1880	0
215	20240426	165900	451445625	1880	1880	1880	1880	0
216	20240426	165800	451445625	1880	1880	1880	1880	0
217	20240426	165700	451445625	1880	1880	1880	1880	0
218	20240426	165600	451445625	1880	1880	1880	1880	0
219	20240426	165500	451445625	1880	1880	1880	1880	0
220	20240426	165400	451445625	1880	1880	1880	1880	0
221	20240426	165300	451445625	1880	1880	1880	1880	0
222	20240426	165200	451445625	1880	1880	1880	1880	0
223	20240426	165100	451445625	1880	1880	1880	1880	0
224	20240426	165000	451445625	1880	1880	1880	1880	0
225	20240426	164900	451445625	1880	1880	1880	1880	0
226	20240426	164800	451445625	1880	1880	1880	1880	0
227	20240426	164700	451445625	1880	1880	1880	1880	0
228	20240426	164600	451445625	1880	1880	1880	1880	0
229	20240426	164500	451445625	1880	1880	1880	1880	0
230	20240426	164400	451445625	1880	1880	1880	1880	0
231	20240426	164300	451445625	1880	1880	1880	1880	0
232	20240426	164200	451445625	1880	1880	1880	1880	0
233	20240426	164100	451445625	1880	1880	1880	1880	0
234	20240426	164000	451445625	1880	1880	1880	1880	0
235	20240426	163900	451445625	1880	1880	1880	1880	0
236	20240426	163800	451445625	1880	1880	1880	1880	0
237	20240426	163700	451445625	1880	1880	1880	1880	0
238	20240426	163600	451445625	1880	1880	1880	1880	0
239	20240426	163500	451445625	1880	1880	1880	1880	0
240	20240426	163400	451445625	1880	1880	1880	1880	0
241	20240426	163300	451445625	1880	1880	1880	1880	0
242	20240426	163200	451445625	1880	1880	1880	1880	3935
243	20240426	163100	451445625	1880	1880	1880	1880	0
244	20240426	163000	451445625	1880	1880	1880	1880	0
245	20240426	162900	451445625	1880	1880	1880	1880	0
246	20240426	162800	451445625	1880	1880	1880	1880	0
247	20240426	162700	451445625	1880	1880	1880	1880	0
248	20240426	162600	451445625	1880	1880	1880	1880	0
249	20240426	162500	451445625	1880	1880	1880	1880	0
250	20240426	162400	451445625	1880	1880	1880	1880	0
251	20240426	162300	451445625	1880	1880	1880	1880	0
252	20240426	162200	451445625	1880	1880	1880	1880	0
253	20240426	162100	451445625	1880	1880	1880	1880	0
254	20240426	162000	451445625	1880	1880	1880	1880	0
255	20240426	161900	451445625	1880	1880	1880	1880	0
256	20240426	161800	451445625	1880	1880	1880	1880	0
257	20240426	161700	451445625	1880	1880	1880	1880	0
258	20240426	161600	451445625	1880	1880	1880	1880	0
259	20240426	161500	451445625	1880	1880	1880	1880	0
260	20240426	161400	451445625	1880	1880	1880	1880	0
261	20240426	161300	451445625	1880	1880	1880	1880	0
262	20240426	161200	451445625	1880	1880	1880	1880	0
263	20240426	161100	451445625	1880	1880	1880	1880	0
264	20240426	161000	451445625	1880	1880	1880	1880	0
265	20240426	160900	451445625	1880	1880	1880	1880	0
266	20240426	160800	451445625	1880	1880	1880	1880	0
267	20240426	160700	451445625	1880	1880	1880	1880	0
268	20240426	160600	451445625	1880	1880	1880	1880	0
269	20240426	160500	451445625	1880	1880	1880	1880	0
270	20240426	160400	451445625	1880	1880	1880	1880	0
271	20240426	160300	451445625	1880	1880	1880	1880	0
272	20240426	160200	451445625	1880	1880	1880	1880	3935
273	20240426	160100	451445625	1880	1880	1880	1880	0
274	20240426	160000	451445625	1880	1880	1880	1880	0
275	20240426	155900	451445625	1880	1880	1880	1880	0
276	20240426	155800	451445625	1880	1880	1880	1880	0
277	20240426	155700	451445625	1880	1880	1880	1880	0
278	20240426	155600	451445625	1880	1880	1880	1880	0
279	20240426	155500	451445625	1880	1880	1880	1880	0
280	20240426	155400	451445625	1880	1880	1880	1880	0
281	20240426	155300	451445625	1880	1880	1880	1880	0
282	20240426	155200	451445625	1880	1880	1880	1880	0
283	20240426	155100	451445625	1880	1880	1880	1880	0
284	20240426	155000	451445625	1880	1880	1880	1880	0
285	20240426	154900	451445625	1880	1880	1880	1880	0
286	20240426	154800	451445625	1880	1880	1880	1880	0
287	20240426	154700	451445625	1880	1880	1880	1880	0
288	20240426	154600	451445625	1880	1880	1880	1880	0
289	20240426	154500	451445625	1880	1880	1880	1880	0
290	20240426	154400	451445625	1880	1880	1880	1880	0
291	20240426	154300	451445625	1880	1880	1880	1880	0
292	20240426	154200	451445625	1880	1880	1880	1880	0
293	20240426	154100	451445625	1880	1880	1880	1880	0
294	20240426	154000	451445625	1880	1880	1880	1880	0
295	20240426	153900	451445625	1880	1880	1880	1880	0
296	20240426	153800	451445625	1880	1880	1880	1880	0
297	20240426	153700	451445625	1880	1880	1880	1880	0
298	20240426	153600	451445625	1880	1880	1880	1880	0
299	20240426	153500	451445625	1880	1880	1880	1880	0
300	20240426	153400	451445625	1880	1880	1880	1880	0
301	20240426	153300	451445625	1880	1880	1880	1880	0
302	20240426	153200	451445625	1880	1880	1880	1880	3935
303	20240426	153100	451445625	1880	1880	1880	1880	0
304	20240426	153000	451445625	1880	1880	1880	1880	3935
305	20240426	152900	444047825	1880	1880	1880	1880	0
306	20240426	152800	444047825	1880	1880	1880	1880	0
307	20240426	152700	444047825	1880	1880	1880	1880	0
308	20240426	152600	444047825	1880	1880	1880	1880	0
309	20240426	152500	444047825	1880	1880	1880	1880	0
310	20240426	152400	444047825	1880	1880	1880	1880	0
311	20240426	152300	444047825	1880	1880	1880	1880	0
312	20240426	152200	444047825	1880	1880	1880	1880	0
313	20240426	152100	444047825	1880	1880	1880	1880	0
314	20240426	152000	444047825	1880	1880	1880	1880	0
315	20240426	151900	444047825	1880	1880	1880	1880	1517
316	20240426	151800	441195865	1880	1880	1880	1880	8
317	20240426	151700	441180825	1881	1881	1881	1879	60
318	20240426	151600	441068030	1880	1881	1881	1880	101
319	20240426	151500	440878113	1881	1881	1881	1881	63
320	20240426	151400	440759610	1881	1881	1881	1881	79
321	20240426	151300	440611011	1881	1881	1881	1881	63
322	20240426	151200	440492508	1881	1881	1881	1881	17
323	20240426	151100	440460531	1881	1881	1881	1881	0
324	20240426	151000	440460531	1881	1881	1881	1881	1000
325	20240426	150900	438579531	1881	1879	1881	1879	145
326	20240426	150800	438306986	1881	1878	1881	1878	1055
327	20240426	150700	436322534	1878	1878	1878	1878	0
328	20240426	150600	436322534	1878	1878	1878	1878	0
329	20240426	150500	436322534	1878	1880	1880	1878	120
330	20240426	150400	436097012	1880	1880	1880	1880	520
331	20240426	150300	435119412	1880	1880	1880	1880	50
332	20240426	150200	435025412	1880	1880	1880	1880	0
333	20240426	150100	435025412	1880	1877	1880	1877	2410
334	20240426	150000	430494966	1880	1880	1880	1880	5
335	20240426	145900	430485566	1880	1880	1880	1880	10
336	20240426	145800	430466766	1877	1877	1877	1877	0
337	20240426	145700	430466766	1877	1878	1878	1877	3135
338	20240426	145600	424581736	1878	1878	1878	1878	2936
339	20240426	145500	419067928	1878	1878	1878	1878	0
340	20240426	145400	419067928	1878	1879	1879	1878	299
341	20240426	145300	418506205	1879	1879	1879	1879	57
342	20240426	145200	418399102	1879	1879	1879	1879	0
343	20240426	145100	418399102	1879	1879	1879	1879	0
344	20240426	145000	418399102	1879	1879	1879	1879	0
345	20240426	144900	418399102	1879	1879	1879	1879	0
346	20240426	144800	418399102	1879	1879	1879	1879	10
347	20240426	144700	418380312	1879	1879	1879	1879	5
348	20240426	144600	418370917	1879	1879	1879	1879	0
349	20240426	144500	418370917	1879	1879	1879	1879	0
350	20240426	144400	418370917	1879	1879	1879	1879	3
351	20240426	144300	418365280	1879	1878	1879	1878	841
352	20240426	144200	416785241	1879	1879	1879	1879	1913
353	20240426	144100	413190714	1879	1879	1879	1879	0
354	20240426	144000	413190714	1879	1879	1879	1879	0
355	20240426	143900	413190714	1879	1879	1879	1879	100
356	20240426	143800	413002814	1880	1880	1880	1880	0
357	20240426	143700	413002814	1880	1880	1880	1880	0
358	20240426	143600	413002814	1880	1880	1880	1880	0
359	20240426	143500	413002814	1880	1880	1880	1880	0
360	20240426	143400	413002814	1880	1879	1880	1879	1097
361	20240426	143300	410941550	1879	1879	1879	1879	49
362	20240426	143200	410849479	1880	1880	1880	1880	0
363	20240426	143100	410849479	1880	1879	1880	1879	301
364	20240426	143000	410283899	1880	1879	1880	1879	1001
365	20240426	142900	408403019	1880	1879	1880	1879	4300
366	20240426	142800	400319291	1878	1878	1878	1878	200
367	20240426	142700	399943691	1878	1878	1878	1878	0
368	20240426	142600	399943691	1878	1878	1878	1878	3607
369	20240426	142500	393169745	1878	1878	1879	1878	66
370	20240426	142400	393045787	1879	1878	1879	1878	13
371	20240426	142300	393021363	1878	1878	1878	1878	300
372	20240426	142200	392457963	1879	1878	1879	1878	124
373	20240426	142100	392224971	1878	1878	1878	1878	20
374	20240426	142000	392187411	1879	1879	1879	1879	0
375	20240426	141900	392187411	1879	1879	1879	1879	0
376	20240426	141800	392187411	1879	1879	1879	1879	0
377	20240426	141700	392187411	1879	1879	1879	1879	5031
378	20240426	141600	382734162	1880	1880	1880	1880	0
379	20240426	141500	382734162	1880	1880	1880	1880	0
380	20240426	141400	382734162	1880	1879	1880	1879	720
381	20240426	141300	381381279	1879	1879	1879	1879	50
382	20240426	141200	381287329	1880	1880	1880	1880	0
383	20240426	141100	381287329	1880	1880	1880	1880	0
384	20240426	141000	381287329	1880	1880	1880	1880	0
385	20240426	140900	381287329	1880	1880	1880	1880	150
386	20240426	140800	381005329	1880	1880	1880	1880	1500
387	20240426	140700	378185329	1880	1879	1880	1879	301
388	20240426	140600	377619748	1880	1880	1880	1880	0
389	20240426	140500	377619748	1880	1880	1880	1880	2923
390	20240426	140400	372124508	1880	1877	1880	1877	14318
391	20240426	140300	345213641	1877	1877	1877	1877	1000
392	20240426	140200	343336641	1878	1878	1878	1878	10
393	20240426	140100	343317861	1878	1878	1879	1878	6245
394	20240426	140000	331588756	1878	1878	1878	1878	0
395	20240426	135900	331588756	1878	1878	1878	1877	2769
396	20240426	135800	326388735	1878	1878	1878	1878	590
397	20240426	135700	325280715	1879	1879	1879	1879	1
398	20240426	135600	325278836	1876	1876	1876	1876	59
399	20240426	135500	325168152	1876	1877	1879	1876	23159
400	20240426	135400	281673272	1876	1876	1876	1876	350
401	20240426	135300	281016672	1877	1877	1877	1877	0
402	20240426	135200	281016672	1877	1875	1877	1875	3096
403	20240426	135100	275209850	1874	1873	1874	1873	1310
404	20240426	135000	272754920	1872	1870	1872	1870	1357
405	20240426	134900	270214884	1869	1869	1869	1869	150
406	20240426	134800	269934534	1870	1870	1870	1870	0
407	20240426	134700	269934534	1870	1870	1870	1870	466
408	20240426	134600	269063114	1871	1871	1871	1871	170
409	20240426	134500	268745044	1872	1872	1872	1872	1
410	20240426	134400	268743172	1871	1871	1871	1871	319
411	20240426	134300	268146323	1872	1872	1872	1872	0
412	20240426	134200	268146323	1872	1872	1872	1872	0
413	20240426	134100	268146323	1872	1872	1872	1872	400
414	20240426	134000	267397523	1872	1872	1872	1872	0
415	20240426	133900	267397523	1872	1872	1872	1872	4
416	20240426	133800	267390035	1872	1872	1872	1872	0
417	20240426	133700	267390035	1872	1872	1872	1872	10
418	20240426	133600	267371315	1871	1871	1871	1871	1
419	20240426	133500	267369444	1871	1870	1871	1870	2010
420	20240426	133400	263610734	1871	1870	1871	1870	73
421	20240426	133300	263474214	1870	1870	1870	1870	1000
422	20240426	133200	261604214	1870	1870	1870	1870	0
423	20240426	133100	261604214	1870	1870	1870	1870	1000
424	20240426	133000	259734214	1870	1870	1870	1870	0
425	20240426	132900	259734214	1870	1870	1870	1870	500
426	20240426	132800	258799214	1870	1871	1871	1870	1017
427	20240426	132700	256897262	1872	1872	1872	1872	0
428	20240426	132600	256897262	1872	1872	1872	1872	0
429	20240426	132500	256897262	1872	1872	1872	1872	0
430	20240426	132400	256897262	1872	1872	1872	1872	0
431	20240426	132300	256897262	1872	1872	1872	1872	0
432	20240426	132200	256897262	1872	1872	1872	1872	80
433	20240426	132100	256747502	1874	1874	1874	1874	0
434	20240426	132000	256747502	1874	1874	1874	1874	0
435	20240426	131900	256747502	1874	1874	1874	1874	0
436	20240426	131800	256747502	1874	1874	1874	1874	0
437	20240426	131700	256747502	1874	1874	1874	1874	0
438	20240426	131600	256747502	1874	1874	1874	1874	0
439	20240426	131500	256747502	1874	1873	1874	1873	70
440	20240426	131400	256616324	1873	1873	1873	1873	275
441	20240426	131300	256101249	1872	1871	1872	1871	1912
442	20240426	131200	252523721	1868	1868	1868	1868	560
443	20240426	131100	251477641	1868	1868	1868	1868	0
444	20240426	131000	251477641	1868	1868	1868	1868	0
445	20240426	130900	251477641	1868	1868	1868	1868	0
446	20240426	130800	251477641	1868	1868	1868	1868	1
447	20240426	130700	251475773	1868	1870	1870	1868	345
448	20240426	130600	250830635	1870	1871	1871	1870	977
449	20240426	130500	249003499	1871	1871	1871	1871	6
450	20240426	130400	248992273	1871	1871	1871	1871	34
451	20240426	130300	248928659	1871	1871	1871	1871	0
452	20240426	130200	248928659	1871	1871	1871	1871	1
453	20240426	130100	248926788	1872	1872	1872	1872	200
454	20240426	130000	248552388	1871	1871	1871	1871	2
455	20240426	125900	248548646	1871	1871	1871	1871	0
456	20240426	125800	248548646	1871	1871	1871	1871	5
457	20240426	125700	248539291	1871	1872	1872	1871	62
458	20240426	125600	248423231	1872	1872	1872	1872	19
459	20240426	125500	248387663	1871	1871	1871	1871	8
460	20240426	125400	248372695	1870	1870	1870	1870	1
461	20240426	125300	248370825	1872	1872	1872	1872	64
462	20240426	125200	248251017	1868	1870	1870	1868	472
463	20240426	125100	247368381	1870	1870	1870	1870	82
464	20240426	125000	247215041	1867	1867	1867	1867	1
465	20240426	124900	247213174	1867	1867	1867	1867	0
466	20240426	124800	247213174	1867	1865	1867	1865	4
467	20240426	124700	247205710	1865	1865	1865	1865	4
468	20240426	124600	247198250	1865	1870	1870	1865	1357
469	20240426	124500	244660670	1864	1864	1864	1864	260
470	20240426	124400	244176030	1864	1864	1864	1864	31
471	20240426	124300	244118246	1864	1864	1864	1864	0
472	20240426	124200	244118246	1864	1870	1870	1864	101
473	20240426	124100	243929382	1864	1864	1864	1864	0
474	20240426	124000	243929382	1864	1864	1864	1864	1
475	20240426	123900	243927518	1864	1864	1864	1864	0
476	20240426	123800	243927518	1864	1864	1864	1864	4
477	20240426	123700	243920062	1864	1864	1864	1864	3
478	20240426	123600	243914470	1865	1865	1865	1865	0
479	20240426	123500	243914470	1865	1865	1865	1865	9
480	20240426	123400	243897685	1864	1864	1869	1864	108
481	20240426	123300	243695973	1862	1862	1862	1862	0
482	20240426	123200	243695973	1862	1869	1869	1861	6010
483	20240426	123100	232494079	1869	1869	1869	1869	106
484	20240426	123000	232295965	1869	1869	1869	1869	3
485	20240426	122900	232290358	1869	1869	1869	1869	0
486	20240426	122800	232290358	1869	1870	1870	1869	22
487	20240426	122700	232249220	1872	1870	1872	1870	560
488	20240426	122600	231200906	1870	1870	1870	1870	1
489	20240426	122500	231199036	1870	1870	1870	1870	496
490	20240426	122400	230271516	1870	1870	1870	1870	645
491	20240426	122300	229065366	1870	1870	1870	1870	0
492	20240426	122200	229065366	1870	1870	1870	1870	2
493	20240426	122100	229061626	1872	1872	1872	1872	0
494	20240426	122000	229061626	1872	1870	1872	1870	11
495	20240426	121900	229041048	1870	1870	1870	1870	10
496	20240426	121800	229022348	1870	1870	1871	1870	204
497	20240426	121700	228640859	1870	1870	1870	1870	4
498	20240426	121600	228633379	1870	1870	1870	1870	1
499	20240426	121500	228631509	1870	1870	1870	1870	9
500	20240426	121400	228614679	1870	1870	1870	1870	1
501	20240426	121300	228612809	1872	1872	1872	1872	0
502	20240426	121200	228612809	1872	1872	1872	1872	0
503	20240426	121100	228612809	1872	1872	1872	1872	0
504	20240426	121000	228612809	1872	1870	1872	1870	42
505	20240426	120900	228534199	1870	1870	1870	1870	0
506	20240426	120800	228534199	1870	1869	1870	1869	4
507	20240426	120700	228526720	1870	1870	1870	1870	696
508	20240426	120600	227225200	1871	1871	1871	1871	95
509	20240426	120500	227047455	1869	1869	1869	1869	9
510	20240426	120400	227030634	1869	1869	1869	1869	31
511	20240426	120300	226972695	1869	1869	1869	1869	0
512	20240426	120200	226972695	1869	1869	1869	1869	102
513	20240426	120100	226782057	1869	1869	1869	1869	0
514	20240426	120000	226782057	1869	1869	1869	1869	201
515	20240426	115900	226406388	1869	1869	1869	1869	0
516	20240426	115800	226406388	1869	1868	1869	1868	504
517	20240426	115700	225464914	1868	1871	1871	1868	127
518	20240426	115600	225227660	1868	1868	1868	1868	1
519	20240426	115500	225225792	1867	1867	1867	1867	9
520	20240426	115400	225208989	1866	1866	1866	1866	204
521	20240426	115300	224828325	1868	1868	1868	1868	0
522	20240426	115200	224828325	1868	1868	1868	1868	0
523	20240426	115100	224828325	1868	1868	1868	1868	0
524	20240426	115000	224828325	1868	1867	1868	1865	1036
525	20240426	114900	222894085	1867	1865	1867	1865	377
526	20240426	114800	222190780	1863	1863	1865	1863	272
527	20240426	114700	221683504	1864	1866	1866	1864	1811
528	20240426	114600	218304625	1867	1868	1868	1867	26
529	20240426	114500	218256078	1867	1867	1867	1867	17
530	20240426	114400	218224339	1867	1867	1867	1867	401
531	20240426	114300	217475672	1868	1868	1868	1868	78
532	20240426	114200	217329968	1867	1868	1868	1867	601
533	20240426	114100	216207897	1866	1866	1866	1866	0
534	20240426	114000	216207897	1866	1866	1866	1866	1
535	20240426	113900	216206031	1866	1866	1866	1866	1
536	20240426	113800	216204165	1866	1866	1871	1866	171
537	20240426	113700	215885029	1867	1869	1869	1867	3626
538	20240426	113600	209113111	1872	1872	1872	1872	0
539	20240426	113500	209113111	1872	1872	1872	1872	0
540	20240426	113400	209113111	1872	1871	1872	1870	889
541	20240426	113300	207450396	1872	1872	1872	1872	49
542	20240426	113200	207358668	1872	1872	1872	1872	2
543	20240426	113100	207354924	1873	1873	1873	1873	28
544	20240426	113000	207302480	1872	1872	1872	1872	2194
545	20240426	112900	203195312	1873	1873	1873	1873	601
546	20240426	112800	202069639	1873	1873	1873	1873	6
547	20240426	112700	202058401	1873	1875	1875	1873	10
548	20240426	112600	202039657	1873	1873	1873	1873	2
549	20240426	112500	202035911	1873	1873	1873	1873	9
550	20240426	112400	202019054	1873	1875	1875	1873	529
551	20240426	112300	201027181	1873	1873	1873	1873	0
552	20240426	112200	201027181	1873	1873	1873	1873	1
553	20240426	112100	201025308	1872	1872	1872	1872	0
554	20240426	112000	201025308	1872	1872	1872	1872	1
555	20240426	111900	201023436	1873	1873	1873	1873	1
556	20240426	111800	201021563	1872	1872	1872	1872	4
557	20240426	111700	201014075	1872	1872	1872	1872	4
558	20240426	111600	201006587	1872	1872	1872	1872	1
559	20240426	111500	201004715	1872	1872	1872	1872	9
560	20240426	111400	200987867	1872	1879	1879	1872	901
561	20240426	111300	199294895	1879	1879	1879	1879	5
562	20240426	111200	199285500	1879	1872	1879	1872	2
563	20240426	111100	199281749	1874	1874	1874	1874	395
564	20240426	111000	198541519	1874	1872	1874	1872	56
565	20240426	110900	198436677	1872	1872	1872	1872	0
566	20240426	110800	198436677	1872	1871	1879	1871	5
567	20240426	110700	198427311	1871	1871	1871	1871	2
568	20240426	110600	198423569	1871	1871	1871	1871	0
569	20240426	110500	198423569	1871	1871	1871	1871	9
570	20240426	110400	198406730	1871	1871	1871	1871	31
571	20240426	110300	198348729	1871	1871	1871	1871	509
572	20240426	110200	197396390	1871	1871	1871	1871	1
573	20240426	110100	197394519	1871	1871	1871	1871	0
574	20240426	110000	197394519	1871	1871	1871	1871	2
575	20240426	105900	197390777	1871	1871	1871	1870	3711
576	20240426	105800	190449807	1871	1876	1876	1871	11145
577	20240426	105700	169578168	1880	1879	1880	1876	4162
578	20240426	105600	161763836	1879	1883	1883	1879	469
579	20240426	105500	160882260	1883	1880	1883	1880	6994
580	20240426	105400	147732910	1879	1880	1880	1879	78
581	20240426	105300	147586271	1880	1879	1880	1879	2076
582	20240426	105200	143685452	1877	1877	1879	1877	1773
583	20240426	105100	140356931	1876	1876	1876	1876	0
584	20240426	105000	140356931	1876	1876	1876	1876	89
585	20240426	104900	140189967	1874	1874	1874	1874	0
586	20240426	104800	140189967	1874	1874	1874	1874	2
587	20240426	104700	140186219	1876	1876	1876	1874	15
588	20240426	104600	140158087	1877	1873	1877	1873	861
589	20240426	104500	138542144	1877	1877	1877	1877	10
590	20240426	104400	138523374	1873	1874	1874	1873	247
591	20240426	104300	138060742	1873	1873	1873	1873	0
592	20240426	104200	138060742	1873	1873	1873	1873	1
593	20240426	104100	138058869	1873	1873	1873	1873	0
594	20240426	104000	138058869	1873	1877	1877	1873	12
595	20240426	103900	138036353	1873	1873	1874	1873	219
596	20240426	103800	137626146	1873	1874	1874	1873	424
597	20240426	103700	136831593	1877	1874	1877	1874	663
598	20240426	103600	135588580	1875	1875	1875	1874	1511
599	20240426	103500	132755456	1875	1875	1875	1875	70
600	20240426	103400	132624206	1875	1874	1875	1874	241
601	20240426	103300	132172342	1875	1875	1875	1875	307
602	20240426	103200	131596717	1875	1875	1875	1875	11
603	20240426	103100	131576092	1877	1877	1877	1877	98
604	20240426	103000	131392146	1879	1871	1879	1871	1467
605	20240426	102900	128637709	1870	1870	1870	1870	30
606	20240426	102800	128581609	1866	1865	1866	1865	3
607	20240426	102700	128576013	1864	1867	1867	1864	41
608	20240426	102600	128499478	1867	1867	1867	1867	1015
609	20240426	102500	126604473	1870	1867	1870	1867	12668
610	20240426	102400	102927231	1862	1859	1863	1859	396
611	20240426	102300	102189949	1859	1859	1859	1859	0
612	20240426	102200	102189949	1859	1860	1860	1859	3
613	20240426	102100	102184371	1862	1862	1862	1862	1
614	20240426	102000	102182509	1853	1853	1853	1853	1
615	20240426	101900	102180656	1853	1853	1853	1853	959
616	20240426	101800	100403629	1853	1854	1862	1852	2485
617	20240426	101700	95796961	1854	1854	1854	1854	5
618	20240426	101600	95787691	1854	1854	1854	1854	1
619	20240426	101500	95785837	1854	1854	1854	1854	8
620	20240426	101400	95771005	1854	1855	1855	1854	56
621	20240426	101300	95667132	1854	1854	1854	1854	0
622	20240426	101200	95667132	1854	1854	1854	1854	0
623	20240426	101100	95667132	1854	1862	1862	1854	25
624	20240426	101000	95620774	1854	1854	1854	1854	2
625	20240426	100900	95617066	1854	1854	1854	1854	0
626	20240426	100800	95617066	1854	1852	1854	1852	4
627	20240426	100700	95609655	1852	1861	1861	1852	10897
628	20240426	100600	75360388	1862	1862	1862	1862	1058
629	20240426	100500	73390392	1863	1863	1863	1863	1130
630	20240426	100400	71285202	1864	1867	1867	1864	55
631	20240426	100300	71182678	1867	1867	1867	1867	28
632	20240426	100200	71130402	1863	1863	1863	1863	1
633	20240426	100100	71128539	1867	1867	1867	1867	1
634	20240426	100000	71126672	1863	1863	1863	1863	1
635	20240426	095900	71124809	1862	1862	1862	1862	0
636	20240426	095800	71124809	1862	1862	1868	1862	6
637	20240426	095700	71113631	1865	1865	1865	1861	104
638	20240426	095600	70919687	1865	1865	1865	1865	0
639	20240426	095500	70919687	1865	1865	1865	1865	11
640	20240426	095400	70899172	1861	1861	1861	1861	436
641	20240426	095300	70087776	1861	1861	1861	1861	0
642	20240426	095200	70087776	1861	1862	1862	1861	126
643	20240426	095100	69853166	1862	1862	1862	1862	0
644	20240426	095000	69853166	1862	1862	1862	1862	152
645	20240426	094900	69570142	1861	1861	1861	1861	0
646	20240426	094800	69570142	1861	1861	1865	1861	44
647	20240426	094700	69488094	1861	1861	1861	1861	4
648	20240426	094600	69480650	1861	1861	1861	1861	50
649	20240426	094500	69387600	1864	1860	1864	1860	164
650	20240426	094400	69082456	1860	1862	1862	1860	3531
651	20240426	094300	62510080	1861	1861	1861	1861	0
652	20240426	094200	62510080	1861	1861	1861	1861	1
653	20240426	094100	62508219	1864	1864	1864	1864	3
654	20240426	094000	62502627	1862	1864	1864	1862	265
655	20240426	093900	62009189	1864	1863	1864	1862	839
656	20240426	093800	60446946	1863	1864	1864	1863	16
657	20240426	093700	60417124	1865	1865	1865	1865	486
658	20240426	093600	59510734	1865	1865	1865	1865	20
659	20240426	093500	59473434	1865	1865	1865	1865	2
660	20240426	093400	59469704	1865	1865	1865	1865	36
661	20240426	093300	59402564	1869	1869	1869	1869	1
662	20240426	093200	59400695	1865	1865	1865	1865	1
663	20240426	093100	59398830	1860	1862	1862	1860	5491
664	20240426	093000	49184569	1860	1860	1860	1860	2
665	20240426	092900	49180849	1865	1865	1865	1865	2096
666	20240426	092800	45271809	1860	1863	1863	1860	8834
667	20240426	092700	28834426	1870	1862	1870	1862	538
668	20240426	092600	27828390	1862	1862	1862	1862	2
669	20240426	092500	27824666	1870	1870	1870	1870	1
670	20240426	092400	27822796	1870	1864	1870	1864	391
671	20240426	092300	27092727	1865	1865	1865	1865	8
672	20240426	092200	27077807	1861	1863	1863	1861	224
673	20240426	092100	26660929	1863	1863	1863	1863	0
674	20240426	092000	26660929	1863	1860	1863	1860	384
675	20240426	091900	25945540	1860	1860	1860	1860	0
676	20240426	091800	25945540	1860	1860	1860	1860	197
677	20240426	091700	25579120	1860	1860	1860	1860	5
678	20240426	091600	25569820	1860	1864	1864	1860	1052
679	20240426	091500	23611395	1863	1864	1864	1863	2616
680	20240426	091400	18736384	1865	1869	1869	1865	2414
681	20240426	091300	14233762	1866	1866	1866	1866	0
682	20240426	091200	14233762	1866	1866	1866	1866	1
683	20240426	091100	14231896	1870	1870	1870	1870	0
684	20240426	091000	14231896	1870	1865	1870	1865	32
685	20240426	090900	14172061	1870	1870	1870	1870	100
686	20240426	090800	13985061	1865	1865	1865	1865	4
687	20240426	090700	13977601	1865	1866	1866	1865	380
688	20240426	090600	13268721	1866	1867	1867	1866	47
689	20240426	090500	13180982	1867	1868	1868	1867	775
690	20240426	090400	11733904	1867	1867	1867	1867	15
691	20240426	090300	11705899	1867	1867	1867	1867	0
692	20240426	090200	11705899	1867	1879	1879	1866	669
693	20240426	090100	10452869	1865	1865	1865	1865	100
694	20240426	090000	10266369	1879	1865	1880	1865	5500