KissMeData/303030/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	210800	281795082	1762	1762	1762	1762	3186
3	20240426	210700	281795082	1762	1762	1762	1762	0
4	20240426	210600	281795082	1762	1762	1762	1762	0
5	20240426	210500	281795082	1762	1762	1762	1762	0
6	20240426	210400	281795082	1762	1762	1762	1762	0
7	20240426	210300	281795082	1762	1762	1762	1762	0
8	20240426	210200	281795082	1762	1762	1762	1762	0
9	20240426	210100	281795082	1762	1762	1762	1762	0
10	20240426	210000	281795082	1762	1762	1762	1762	0
11	20240426	205900	281795082	1762	1762	1762	1762	0
12	20240426	205800	281795082	1762	1762	1762	1762	0
13	20240426	205700	281795082	1762	1762	1762	1762	0
14	20240426	205600	281795082	1762	1762	1762	1762	0
15	20240426	205500	281795082	1762	1762	1762	1762	0
16	20240426	205400	281795082	1762	1762	1762	1762	0
17	20240426	205300	281795082	1762	1762	1762	1762	0
18	20240426	205200	281795082	1762	1762	1762	1762	0
19	20240426	205100	281795082	1762	1762	1762	1762	0
20	20240426	205000	281795082	1762	1762	1762	1762	0
21	20240426	204900	281795082	1762	1762	1762	1762	0
22	20240426	204800	281795082	1762	1762	1762	1762	0
23	20240426	204700	281795082	1762	1762	1762	1762	0
24	20240426	204600	281795082	1762	1762	1762	1762	0
25	20240426	204500	281795082	1762	1762	1762	1762	0
26	20240426	204400	281795082	1762	1762	1762	1762	0
27	20240426	204300	281795082	1762	1762	1762	1762	0
28	20240426	204200	281795082	1762	1762	1762	1762	0
29	20240426	204100	281795082	1762	1762	1762	1762	0
30	20240426	204000	281795082	1762	1762	1762	1762	0
31	20240426	203900	281795082	1762	1762	1762	1762	0
32	20240426	203800	281795082	1762	1762	1762	1762	3186
33	20240426	203700	281795082	1762	1762	1762	1762	0
34	20240426	203600	281795082	1762	1762	1762	1762	0
35	20240426	203500	281795082	1762	1762	1762	1762	0
36	20240426	203400	281795082	1762	1762	1762	1762	0
37	20240426	203300	281795082	1762	1762	1762	1762	0
38	20240426	203200	281795082	1762	1762	1762	1762	0
39	20240426	203100	281795082	1762	1762	1762	1762	0
40	20240426	203000	281795082	1762	1762	1762	1762	0
41	20240426	202900	281795082	1762	1762	1762	1762	0
42	20240426	202800	281795082	1762	1762	1762	1762	0
43	20240426	202700	281795082	1762	1762	1762	1762	0
44	20240426	202600	281795082	1762	1762	1762	1762	0
45	20240426	202500	281795082	1762	1762	1762	1762	0
46	20240426	202400	281795082	1762	1762	1762	1762	0
47	20240426	202300	281795082	1762	1762	1762	1762	0
48	20240426	202200	281795082	1762	1762	1762	1762	0
49	20240426	202100	281795082	1762	1762	1762	1762	0
50	20240426	202000	281795082	1762	1762	1762	1762	0
51	20240426	201900	281795082	1762	1762	1762	1762	0
52	20240426	201800	281795082	1762	1762	1762	1762	0
53	20240426	201700	281795082	1762	1762	1762	1762	0
54	20240426	201600	281795082	1762	1762	1762	1762	0
55	20240426	201500	281795082	1762	1762	1762	1762	0
56	20240426	201400	281795082	1762	1762	1762	1762	0
57	20240426	201300	281795082	1762	1762	1762	1762	0
58	20240426	201200	281795082	1762	1762	1762	1762	0
59	20240426	201100	281795082	1762	1762	1762	1762	0
60	20240426	201000	281795082	1762	1762	1762	1762	0
61	20240426	200900	281795082	1762	1762	1762	1762	0
62	20240426	200800	281795082	1762	1762	1762	1762	3186
63	20240426	200700	281795082	1762	1762	1762	1762	0
64	20240426	200600	281795082	1762	1762	1762	1762	0
65	20240426	200500	281795082	1762	1762	1762	1762	0
66	20240426	200400	281795082	1762	1762	1762	1762	0
67	20240426	200300	281795082	1762	1762	1762	1762	0
68	20240426	200200	281795082	1762	1762	1762	1762	0
69	20240426	200100	281795082	1762	1762	1762	1762	0
70	20240426	200000	281795082	1762	1762	1762	1762	0
71	20240426	195900	281795082	1762	1762	1762	1762	0
72	20240426	195800	281795082	1762	1762	1762	1762	0
73	20240426	195700	281795082	1762	1762	1762	1762	0
74	20240426	195600	281795082	1762	1762	1762	1762	0
75	20240426	195500	281795082	1762	1762	1762	1762	0
76	20240426	195400	281795082	1762	1762	1762	1762	0
77	20240426	195300	281795082	1762	1762	1762	1762	0
78	20240426	195200	281795082	1762	1762	1762	1762	0
79	20240426	195100	281795082	1762	1762	1762	1762	0
80	20240426	195000	281795082	1762	1762	1762	1762	0
81	20240426	194900	281795082	1762	1762	1762	1762	0
82	20240426	194800	281795082	1762	1762	1762	1762	0
83	20240426	194700	281795082	1762	1762	1762	1762	0
84	20240426	194600	281795082	1762	1762	1762	1762	0
85	20240426	194500	281795082	1762	1762	1762	1762	0
86	20240426	194400	281795082	1762	1762	1762	1762	0
87	20240426	194300	281795082	1762	1762	1762	1762	0
88	20240426	194200	281795082	1762	1762	1762	1762	0
89	20240426	194100	281795082	1762	1762	1762	1762	0
90	20240426	194000	281795082	1762	1762	1762	1762	0
91	20240426	193900	281795082	1762	1762	1762	1762	0
92	20240426	193800	281795082	1762	1762	1762	1762	3186
93	20240426	193700	281795082	1762	1762	1762	1762	0
94	20240426	193600	281795082	1762	1762	1762	1762	0
95	20240426	193500	281795082	1762	1762	1762	1762	0
96	20240426	193400	281795082	1762	1762	1762	1762	0
97	20240426	193300	281795082	1762	1762	1762	1762	0
98	20240426	193200	281795082	1762	1762	1762	1762	0
99	20240426	193100	281795082	1762	1762	1762	1762	0
100	20240426	193000	281795082	1762	1762	1762	1762	0
101	20240426	192900	281795082	1762	1762	1762	1762	0
102	20240426	192800	281795082	1762	1762	1762	1762	0
103	20240426	192700	281795082	1762	1762	1762	1762	0
104	20240426	192600	281795082	1762	1762	1762	1762	0
105	20240426	192500	281795082	1762	1762	1762	1762	0
106	20240426	192400	281795082	1762	1762	1762	1762	0
107	20240426	192300	281795082	1762	1762	1762	1762	0
108	20240426	192200	281795082	1762	1762	1762	1762	0
109	20240426	192100	281795082	1762	1762	1762	1762	0
110	20240426	192000	281795082	1762	1762	1762	1762	0
111	20240426	191900	281795082	1762	1762	1762	1762	0
112	20240426	191800	281795082	1762	1762	1762	1762	0
113	20240426	191700	281795082	1762	1762	1762	1762	0
114	20240426	191600	281795082	1762	1762	1762	1762	0
115	20240426	191500	281795082	1762	1762	1762	1762	0
116	20240426	191400	281795082	1762	1762	1762	1762	0
117	20240426	191300	281795082	1762	1762	1762	1762	0
118	20240426	191200	281795082	1762	1762	1762	1762	0
119	20240426	191100	281795082	1762	1762	1762	1762	0
120	20240426	191000	281795082	1762	1762	1762	1762	0
121	20240426	190900	281795082	1762	1762	1762	1762	0
122	20240426	190800	281795082	1762	1762	1762	1762	3186
123	20240426	190700	281795082	1762	1762	1762	1762	0
124	20240426	190600	281795082	1762	1762	1762	1762	0
125	20240426	190500	281795082	1762	1762	1762	1762	0
126	20240426	190400	281795082	1762	1762	1762	1762	0
127	20240426	190300	281795082	1762	1762	1762	1762	0
128	20240426	190200	281795082	1762	1762	1762	1762	0
129	20240426	190100	281795082	1762	1762	1762	1762	0
130	20240426	190000	281795082	1762	1762	1762	1762	0
131	20240426	185900	281795082	1762	1762	1762	1762	0
132	20240426	185800	281795082	1762	1762	1762	1762	0
133	20240426	185700	281795082	1762	1762	1762	1762	0
134	20240426	185600	281795082	1762	1762	1762	1762	0
135	20240426	185500	281795082	1762	1762	1762	1762	0
136	20240426	185400	281795082	1762	1762	1762	1762	0
137	20240426	185300	281795082	1762	1762	1762	1762	0
138	20240426	185200	281795082	1762	1762	1762	1762	0
139	20240426	185100	281795082	1762	1762	1762	1762	0
140	20240426	185000	281795082	1762	1762	1762	1762	0
141	20240426	184900	281795082	1762	1762	1762	1762	0
142	20240426	184800	281795082	1762	1762	1762	1762	0
143	20240426	184700	281795082	1762	1762	1762	1762	0
144	20240426	184600	281795082	1762	1762	1762	1762	0
145	20240426	184500	281795082	1762	1762	1762	1762	0
146	20240426	184400	281795082	1762	1762	1762	1762	0
147	20240426	184300	281795082	1762	1762	1762	1762	0
148	20240426	184200	281795082	1762	1762	1762	1762	0
149	20240426	184100	281795082	1762	1762	1762	1762	0
150	20240426	184000	281795082	1762	1762	1762	1762	0
151	20240426	183900	281795082	1762	1762	1762	1762	0
152	20240426	183800	281795082	1762	1762	1762	1762	3186
153	20240426	183700	281795082	1762	1762	1762	1762	0
154	20240426	183600	281795082	1762	1762	1762	1762	0
155	20240426	183500	281795082	1762	1762	1762	1762	0
156	20240426	183400	281795082	1762	1762	1762	1762	0
157	20240426	183300	281795082	1762	1762	1762	1762	0
158	20240426	183200	281795082	1762	1762	1762	1762	0
159	20240426	183100	281795082	1762	1762	1762	1762	0
160	20240426	183000	281795082	1762	1762	1762	1762	0
161	20240426	182900	281795082	1762	1762	1762	1762	0
162	20240426	182800	281795082	1762	1762	1762	1762	0
163	20240426	182700	281795082	1762	1762	1762	1762	0
164	20240426	182600	281795082	1762	1762	1762	1762	0
165	20240426	182500	281795082	1762	1762	1762	1762	0
166	20240426	182400	281795082	1762	1762	1762	1762	0
167	20240426	182300	281795082	1762	1762	1762	1762	0
168	20240426	182200	281795082	1762	1762	1762	1762	0
169	20240426	182100	281795082	1762	1762	1762	1762	0
170	20240426	182000	281795082	1762	1762	1762	1762	0
171	20240426	181900	281795082	1762	1762	1762	1762	0
172	20240426	181800	281795082	1762	1762	1762	1762	0
173	20240426	181700	281795082	1762	1762	1762	1762	0
174	20240426	181600	281795082	1762	1762	1762	1762	0
175	20240426	181500	281795082	1762	1762	1762	1762	0
176	20240426	181400	281795082	1762	1762	1762	1762	0
177	20240426	181300	281795082	1762	1762	1762	1762	0
178	20240426	181200	281795082	1762	1762	1762	1762	0
179	20240426	181100	281795082	1762	1762	1762	1762	0
180	20240426	181000	281795082	1762	1762	1762	1762	0
181	20240426	180900	281795082	1762	1762	1762	1762	0
182	20240426	180800	281795082	1762	1762	1762	1762	3186
183	20240426	180700	281795082	1762	1762	1762	1762	0
184	20240426	180600	281795082	1762	1762	1762	1762	0
185	20240426	180500	281795082	1762	1762	1762	1762	0
186	20240426	180400	281795082	1762	1762	1762	1762	0
187	20240426	180300	281795082	1762	1762	1762	1762	0
188	20240426	180200	281795082	1762	1762	1762	1762	0
189	20240426	180100	281795082	1762	1762	1762	1762	0
190	20240426	180000	281795082	1762	1762	1762	1762	0
191	20240426	175900	281795082	1762	1762	1762	1762	0
192	20240426	175800	281795082	1762	1762	1762	1762	0
193	20240426	175700	281795082	1762	1762	1762	1762	0
194	20240426	175600	281795082	1762	1762	1762	1762	0
195	20240426	175500	281795082	1762	1762	1762	1762	0
196	20240426	175400	281795082	1762	1762	1762	1762	0
197	20240426	175300	281795082	1762	1762	1762	1762	0
198	20240426	175200	281795082	1762	1762	1762	1762	0
199	20240426	175100	281795082	1762	1762	1762	1762	0
200	20240426	175000	281795082	1762	1762	1762	1762	0
201	20240426	174900	281795082	1762	1762	1762	1762	0
202	20240426	174800	281795082	1762	1762	1762	1762	0
203	20240426	174700	281795082	1762	1762	1762	1762	0
204	20240426	174600	281795082	1762	1762	1762	1762	0
205	20240426	174500	281795082	1762	1762	1762	1762	0
206	20240426	174400	281795082	1762	1762	1762	1762	0
207	20240426	174300	281795082	1762	1762	1762	1762	0
208	20240426	174200	281795082	1762	1762	1762	1762	0
209	20240426	174100	281795082	1762	1762	1762	1762	0
210	20240426	174000	281795082	1762	1762	1762	1762	0
211	20240426	173900	281795082	1762	1762	1762	1762	0
212	20240426	173800	281795082	1762	1762	1762	1762	3186
213	20240426	173700	281795082	1762	1762	1762	1762	0
214	20240426	173600	281795082	1762	1762	1762	1762	0
215	20240426	173500	281795082	1762	1762	1762	1762	0
216	20240426	173400	281795082	1762	1762	1762	1762	0
217	20240426	173300	281795082	1762	1762	1762	1762	0
218	20240426	173200	281795082	1762	1762	1762	1762	0
219	20240426	173100	281795082	1762	1762	1762	1762	0
220	20240426	173000	281795082	1762	1762	1762	1762	0
221	20240426	172900	281795082	1762	1762	1762	1762	0
222	20240426	172800	281795082	1762	1762	1762	1762	0
223	20240426	172700	281795082	1762	1762	1762	1762	0
224	20240426	172600	281795082	1762	1762	1762	1762	0
225	20240426	172500	281795082	1762	1762	1762	1762	0
226	20240426	172400	281795082	1762	1762	1762	1762	0
227	20240426	172300	281795082	1762	1762	1762	1762	0
228	20240426	172200	281795082	1762	1762	1762	1762	0
229	20240426	172100	281795082	1762	1762	1762	1762	0
230	20240426	172000	281795082	1762	1762	1762	1762	0
231	20240426	171900	281795082	1762	1762	1762	1762	0
232	20240426	171800	281795082	1762	1762	1762	1762	0
233	20240426	171700	281795082	1762	1762	1762	1762	0
234	20240426	171600	281795082	1762	1762	1762	1762	0
235	20240426	171500	281795082	1762	1762	1762	1762	0
236	20240426	171400	281795082	1762	1762	1762	1762	0
237	20240426	171300	281795082	1762	1762	1762	1762	0
238	20240426	171200	281795082	1762	1762	1762	1762	0
239	20240426	171100	281795082	1762	1762	1762	1762	0
240	20240426	171000	281795082	1762	1762	1762	1762	0
241	20240426	170900	281795082	1762	1762	1762	1762	0
242	20240426	170800	281795082	1762	1762	1762	1762	3186
243	20240426	170700	281795082	1762	1762	1762	1762	0
244	20240426	170600	281795082	1762	1762	1762	1762	0
245	20240426	170500	281795082	1762	1762	1762	1762	0
246	20240426	170400	281795082	1762	1762	1762	1762	0
247	20240426	170300	281795082	1762	1762	1762	1762	0
248	20240426	170200	281795082	1762	1762	1762	1762	0
249	20240426	170100	281795082	1762	1762	1762	1762	0
250	20240426	170000	281795082	1762	1762	1762	1762	0
251	20240426	165900	281795082	1762	1762	1762	1762	0
252	20240426	165800	281795082	1762	1762	1762	1762	0
253	20240426	165700	281795082	1762	1762	1762	1762	0
254	20240426	165600	281795082	1762	1762	1762	1762	0
255	20240426	165500	281795082	1762	1762	1762	1762	0
256	20240426	165400	281795082	1762	1762	1762	1762	0
257	20240426	165300	281795082	1762	1762	1762	1762	0
258	20240426	165200	281795082	1762	1762	1762	1762	0
259	20240426	165100	281795082	1762	1762	1762	1762	0
260	20240426	165000	281795082	1762	1762	1762	1762	0
261	20240426	164900	281795082	1762	1762	1762	1762	0
262	20240426	164800	281795082	1762	1762	1762	1762	0
263	20240426	164700	281795082	1762	1762	1762	1762	0
264	20240426	164600	281795082	1762	1762	1762	1762	0
265	20240426	164500	281795082	1762	1762	1762	1762	0
266	20240426	164400	281795082	1762	1762	1762	1762	0
267	20240426	164300	281795082	1762	1762	1762	1762	0
268	20240426	164200	281795082	1762	1762	1762	1762	0
269	20240426	164100	281795082	1762	1762	1762	1762	0
270	20240426	164000	281795082	1762	1762	1762	1762	0
271	20240426	163900	281795082	1762	1762	1762	1762	0
272	20240426	163800	281795082	1762	1762	1762	1762	3186
273	20240426	163700	281795082	1762	1762	1762	1762	0
274	20240426	163600	281795082	1762	1762	1762	1762	0
275	20240426	163500	281795082	1762	1762	1762	1762	0
276	20240426	163400	281795082	1762	1762	1762	1762	0
277	20240426	163300	281795082	1762	1762	1762	1762	0
278	20240426	163200	281795082	1762	1762	1762	1762	0
279	20240426	163100	281795082	1762	1762	1762	1762	0
280	20240426	163000	281795082	1762	1762	1762	1762	0
281	20240426	162900	281795082	1762	1762	1762	1762	0
282	20240426	162800	281795082	1762	1762	1762	1762	0
283	20240426	162700	281795082	1762	1762	1762	1762	0
284	20240426	162600	281795082	1762	1762	1762	1762	0
285	20240426	162500	281795082	1762	1762	1762	1762	0
286	20240426	162400	281795082	1762	1762	1762	1762	0
287	20240426	162300	281795082	1762	1762	1762	1762	0
288	20240426	162200	281795082	1762	1762	1762	1762	0
289	20240426	162100	281795082	1762	1762	1762	1762	0
290	20240426	162000	281795082	1762	1762	1762	1762	0
291	20240426	161900	281795082	1762	1762	1762	1762	0
292	20240426	161800	281795082	1762	1762	1762	1762	0
293	20240426	161700	281795082	1762	1762	1762	1762	0
294	20240426	161600	281795082	1762	1762	1762	1762	0
295	20240426	161500	281795082	1762	1762	1762	1762	0
296	20240426	161400	281795082	1762	1762	1762	1762	0
297	20240426	161300	281795082	1762	1762	1762	1762	0
298	20240426	161200	281795082	1762	1762	1762	1762	0
299	20240426	161100	281795082	1762	1762	1762	1762	0
300	20240426	161000	281795082	1762	1762	1762	1762	0
301	20240426	160900	281795082	1762	1762	1762	1762	0
302	20240426	160800	281795082	1762	1762	1762	1762	3186
303	20240426	160700	281795082	1762	1762	1762	1762	0
304	20240426	160600	281795082	1762	1762	1762	1762	0
305	20240426	160500	281795082	1762	1762	1762	1762	0
306	20240426	160400	281795082	1762	1762	1762	1762	0
307	20240426	160300	281795082	1762	1762	1762	1762	0
308	20240426	160200	281795082	1762	1762	1762	1762	0
309	20240426	160100	281795082	1762	1762	1762	1762	0
310	20240426	160000	281795082	1762	1762	1762	1762	0
311	20240426	155900	281795082	1762	1762	1762	1762	0
312	20240426	155800	281795082	1762	1762	1762	1762	0
313	20240426	155700	281795082	1762	1762	1762	1762	0
314	20240426	155600	281795082	1762	1762	1762	1762	0
315	20240426	155500	281795082	1762	1762	1762	1762	0
316	20240426	155400	281795082	1762	1762	1762	1762	0
317	20240426	155300	281795082	1762	1762	1762	1762	0
318	20240426	155200	281795082	1762	1762	1762	1762	0
319	20240426	155100	281795082	1762	1762	1762	1762	0
320	20240426	155000	281795082	1762	1762	1762	1762	0
321	20240426	154900	281795082	1762	1762	1762	1762	0
322	20240426	154800	281795082	1762	1762	1762	1762	0
323	20240426	154700	281795082	1762	1762	1762	1762	0
324	20240426	154600	281795082	1762	1762	1762	1762	0
325	20240426	154500	281795082	1762	1762	1762	1762	0
326	20240426	154400	281795082	1762	1762	1762	1762	0
327	20240426	154300	281795082	1762	1762	1762	1762	0
328	20240426	154200	281795082	1762	1762	1762	1762	0
329	20240426	154100	281795082	1762	1762	1762	1762	0
330	20240426	154000	281795082	1762	1762	1762	1762	0
331	20240426	153900	281795082	1762	1762	1762	1762	0
332	20240426	153800	281795082	1762	1762	1762	1762	3186
333	20240426	153700	281795082	1762	1762	1762	1762	0
334	20240426	153600	281795082	1762	1762	1762	1762	0
335	20240426	153500	281795082	1762	1762	1762	1762	0
336	20240426	153400	281795082	1762	1762	1762	1762	0
337	20240426	153300	281795082	1762	1762	1762	1762	0
338	20240426	153200	281795082	1762	1762	1762	1762	0
339	20240426	153100	281795082	1762	1762	1762	1762	0
340	20240426	153000	281795082	1762	1762	1762	1762	3186
341	20240426	152900	276181350	1753	1753	1753	1753	0
342	20240426	152800	276181350	1753	1753	1753	1753	0
343	20240426	152700	276181350	1753	1753	1753	1753	0
344	20240426	152600	276181350	1753	1753	1753	1753	0
345	20240426	152500	276181350	1753	1753	1753	1753	0
346	20240426	152400	276181350	1753	1753	1753	1753	0
347	20240426	152300	276181350	1753	1753	1753	1753	0
348	20240426	152200	276181350	1753	1753	1753	1753	0
349	20240426	152100	276181350	1753	1753	1753	1753	0
350	20240426	152000	276181350	1753	1753	1753	1753	0
351	20240426	151900	276181350	1753	1749	1753	1749	981
352	20240426	151800	274462347	1740	1740	1740	1740	0
353	20240426	151700	274462347	1740	1749	1749	1740	2638
354	20240426	151600	269871030	1749	1740	1749	1740	5816
355	20240426	151500	259710357	1740	1738	1740	1738	543
356	20240426	151400	258765569	1739	1732	1739	1732	3702
357	20240426	151300	252342639	1731	1731	1731	1731	46
358	20240426	151200	252263013	1730	1730	1730	1730	0
359	20240426	151100	252263013	1730	1731	1732	1730	401
360	20240426	151000	251568684	1730	1730	1730	1730	123
361	20240426	150900	251355894	1729	1729	1729	1729	1
362	20240426	150800	251354165	1730	1730	1730	1730	0
363	20240426	150700	251354165	1730	1729	1730	1729	160
364	20240426	150600	251077505	1733	1733	1733	1733	0
365	20240426	150500	251077505	1733	1728	1733	1728	103
366	20240426	150400	250899506	1728	1728	1728	1728	2
367	20240426	150300	250896050	1734	1734	1734	1734	116
368	20240426	150200	250694906	1734	1734	1734	1734	200
369	20240426	150100	250348106	1734	1734	1734	1734	1971
370	20240426	150000	246930392	1734	1729	1734	1729	5522
371	20240426	145900	237356037	1732	1725	1732	1725	3900
372	20240426	145800	230611406	1724	1724	1724	1724	0
373	20240426	145700	230611406	1724	1722	1724	1722	3067
374	20240426	145600	225327284	1721	1721	1721	1721	0
375	20240426	145500	225327284	1721	1720	1721	1720	449
376	20240426	145400	224554564	1720	1720	1720	1720	0
377	20240426	145300	224554564	1720	1720	1721	1720	725
378	20240426	145200	223307558	1720	1719	1720	1719	281
379	20240426	145100	222824249	1718	1716	1718	1716	778
380	20240426	145000	221487867	1717	1717	1717	1717	0
381	20240426	144900	221487867	1717	1716	1717	1716	50
382	20240426	144800	221402022	1716	1711	1716	1711	2700
383	20240426	144700	216771889	1714	1714	1714	1714	0
384	20240426	144600	216771889	1714	1714	1714	1714	5
385	20240426	144500	216763319	1711	1711	1711	1711	0
386	20240426	144400	216763319	1711	1711	1711	1711	0
387	20240426	144300	216763319	1711	1711	1711	1711	37
388	20240426	144200	216700012	1715	1715	1715	1715	0
389	20240426	144100	216700012	1715	1715	1715	1715	500
390	20240426	144000	215842512	1711	1711	1711	1711	187
391	20240426	143900	215522555	1711	1711	1711	1711	77
392	20240426	143800	215390808	1711	1711	1711	1711	0
393	20240426	143700	215390808	1711	1715	1715	1711	660
394	20240426	143600	214260600	1715	1715	1715	1715	9
395	20240426	143500	214245165	1715	1715	1715	1715	20
396	20240426	143400	214210865	1715	1715	1715	1715	3
397	20240426	143300	214205720	1715	1715	1715	1715	0
398	20240426	143200	214205720	1715	1715	1715	1715	10
399	20240426	143100	214188570	1715	1715	1715	1715	0
400	20240426	143000	214188570	1715	1715	1715	1715	60
401	20240426	142900	214085670	1707	1708	1708	1707	6119
402	20240426	142800	203637537	1708	1708	1708	1708	0
403	20240426	142700	203637537	1708	1708	1708	1708	0
404	20240426	142600	203637537	1708	1710	1710	1708	2500
405	20240426	142500	199366537	1711	1715	1715	1711	2200
406	20240426	142400	195601537	1714	1714	1714	1714	314
407	20240426	142300	195063341	1715	1715	1715	1715	0
408	20240426	142200	195063341	1715	1715	1715	1715	0
409	20240426	142100	195063341	1715	1715	1715	1715	1000
410	20240426	142000	193348341	1715	1715	1715	1715	0
411	20240426	141900	193348341	1715	1715	1715	1715	0
412	20240426	141800	193348341	1715	1715	1715	1715	116
413	20240426	141700	193149401	1715	1714	1715	1714	116
414	20240426	141600	192950561	1715	1711	1715	1711	655
415	20240426	141500	191829852	1711	1710	1711	1710	2202
416	20240426	141400	188063430	1711	1711	1711	1711	344
417	20240426	141300	187474846	1711	1711	1711	1711	0
418	20240426	141200	187474846	1711	1711	1711	1711	0
419	20240426	141100	187474846	1711	1711	1711	1711	0
420	20240426	141000	187474846	1711	1711	1711	1711	0
421	20240426	140900	187474846	1711	1711	1711	1711	0
422	20240426	140800	187474846	1711	1711	1711	1711	0
423	20240426	140700	187474846	1711	1711	1711	1711	0
424	20240426	140600	187474846	1711	1711	1711	1711	3
425	20240426	140500	187469713	1711	1710	1711	1710	1597
426	20240426	140400	184737253	1711	1713	1713	1711	1515
427	20240426	140300	182145068	1711	1711	1712	1711	1002
428	20240426	140200	180430645	1710	1707	1710	1707	6406
429	20240426	140100	169486492	1706	1706	1706	1706	0
430	20240426	140000	169486492	1706	1706	1706	1706	131
431	20240426	135900	169263006	1707	1707	1707	1707	0
432	20240426	135800	169263006	1707	1706	1707	1706	236
433	20240426	135700	168860155	1705	1705	1705	1705	3245
434	20240426	135600	163327430	1700	1700	1700	1700	0
435	20240426	135500	163327430	1700	1700	1700	1700	0
436	20240426	135400	163327430	1700	1700	1700	1700	0
437	20240426	135300	163327430	1700	1700	1700	1700	0
438	20240426	135200	163327430	1700	1700	1700	1700	0
439	20240426	135100	163327430	1700	1698	1700	1698	476
440	20240426	135000	162518982	1705	1705	1705	1705	0
441	20240426	134900	162518982	1705	1705	1705	1705	0
442	20240426	134800	162518982	1705	1705	1705	1705	0
443	20240426	134700	162518982	1705	1705	1705	1705	0
444	20240426	134600	162518982	1705	1705	1705	1705	0
445	20240426	134500	162518982	1705	1705	1705	1705	0
446	20240426	134400	162518982	1705	1705	1705	1705	0
447	20240426	134300	162518982	1705	1705	1705	1705	0
448	20240426	134200	162518982	1705	1705	1705	1705	0
449	20240426	134100	162518982	1705	1705	1705	1705	0
450	20240426	134000	162518982	1705	1705	1705	1705	0
451	20240426	133900	162518982	1705	1705	1705	1705	500
452	20240426	133800	161666482	1701	1701	1701	1701	0
453	20240426	133700	161666482	1701	1701	1701	1701	0
454	20240426	133600	161666482	1701	1701	1701	1701	0
455	20240426	133500	161666482	1701	1701	1701	1701	0
456	20240426	133400	161666482	1701	1701	1701	1701	155
457	20240426	133300	161402827	1701	1701	1701	1701	0
458	20240426	133200	161402827	1701	1701	1701	1701	0
459	20240426	133100	161402827	1701	1701	1701	1701	0
460	20240426	133000	161402827	1701	1699	1701	1699	2138
461	20240426	132900	157767134	1699	1699	1699	1699	0
462	20240426	132800	157767134	1699	1699	1699	1699	0
463	20240426	132700	157767134	1699	1699	1699	1699	2
464	20240426	132600	157763736	1699	1698	1699	1698	2
465	20240426	132500	157760339	1695	1695	1695	1695	0
466	20240426	132400	157760339	1695	1695	1695	1695	0
467	20240426	132300	157760339	1695	1695	1695	1695	50
468	20240426	132200	157675589	1695	1695	1695	1695	0
469	20240426	132100	157675589	1695	1695	1695	1695	7
470	20240426	132000	157663724	1695	1696	1696	1695	458
471	20240426	131900	156887249	1700	1700	1700	1700	0
472	20240426	131800	156887249	1700	1700	1700	1700	0
473	20240426	131700	156887249	1700	1700	1700	1700	0
474	20240426	131600	156887249	1700	1700	1700	1700	0
475	20240426	131500	156887249	1700	1700	1700	1700	0
476	20240426	131400	156887249	1700	1700	1700	1700	0
477	20240426	131300	156887249	1700	1700	1700	1700	0
478	20240426	131200	156887249	1700	1700	1700	1700	0
479	20240426	131100	156887249	1700	1700	1700	1700	0
480	20240426	131000	156887249	1700	1700	1700	1700	4
481	20240426	130900	156880449	1700	1700	1700	1700	0
482	20240426	130800	156880449	1700	1700	1700	1700	0
483	20240426	130700	156880449	1700	1700	1700	1700	0
484	20240426	130600	156880449	1700	1700	1700	1700	0
485	20240426	130500	156880449	1700	1700	1700	1700	15
486	20240426	130400	156854949	1693	1693	1693	1693	0
487	20240426	130300	156854949	1693	1693	1693	1693	0
488	20240426	130200	156854949	1693	1700	1700	1693	39
489	20240426	130100	156788656	1700	1701	1701	1700	1300
490	20240426	130000	154578471	1708	1704	1708	1704	6372
491	20240426	125900	143716738	1704	1698	1704	1698	6637
492	20240426	125800	132435918	1698	1698	1698	1698	8
493	20240426	125700	132422334	1698	1698	1698	1698	0
494	20240426	125600	132422334	1698	1698	1698	1698	0
495	20240426	125500	132422334	1698	1698	1698	1698	0
496	20240426	125400	132422334	1698	1698	1698	1698	0
497	20240426	125300	132422334	1698	1698	1698	1698	0
498	20240426	125200	132422334	1698	1695	1698	1695	4
499	20240426	125100	132415549	1691	1691	1691	1691	0
500	20240426	125000	132415549	1691	1691	1691	1691	0
501	20240426	124900	132415549	1691	1691	1691	1691	83
502	20240426	124800	132275196	1691	1691	1691	1691	0
503	20240426	124700	132275196	1691	1691	1691	1691	0
504	20240426	124600	132275196	1691	1691	1691	1691	0
505	20240426	124500	132275196	1691	1691	1691	1691	0
506	20240426	124400	132275196	1691	1691	1691	1691	0
507	20240426	124300	132275196	1691	1691	1691	1691	0
508	20240426	124200	132275196	1691	1691	1691	1691	0
509	20240426	124100	132275196	1691	1691	1691	1691	1000
510	20240426	124000	130584196	1694	1694	1694	1694	0
511	20240426	123900	130584196	1694	1694	1694	1694	0
512	20240426	123800	130584196	1694	1694	1694	1694	0
513	20240426	123700	130584196	1694	1694	1694	1694	0
514	20240426	123600	130584196	1694	1694	1694	1694	0
515	20240426	123500	130584196	1694	1694	1694	1694	0
516	20240426	123400	130584196	1694	1694	1694	1694	0
517	20240426	123300	130584196	1694	1694	1694	1694	0
518	20240426	123200	130584196	1694	1694	1694	1694	0
519	20240426	123100	130584196	1694	1694	1694	1694	0
520	20240426	123000	130584196	1694	1694	1694	1694	0
521	20240426	122900	130584196	1694	1693	1694	1690	3002
522	20240426	122800	125508409	1690	1690	1690	1690	0
523	20240426	122700	125508409	1690	1692	1692	1690	500
524	20240426	122600	124662791	1692	1692	1692	1692	108
525	20240426	122500	124480055	1692	1692	1692	1692	0
526	20240426	122400	124480055	1692	1692	1692	1692	100
527	20240426	122300	124310855	1692	1692	1692	1692	0
528	20240426	122200	124310855	1692	1692	1692	1692	0
529	20240426	122100	124310855	1692	1693	1693	1692	60
530	20240426	122000	124209333	1697	1697	1697	1697	0
531	20240426	121900	124209333	1697	1697	1697	1697	0
532	20240426	121800	124209333	1697	1697	1697	1697	0
533	20240426	121700	124209333	1697	1697	1697	1697	0
534	20240426	121600	124209333	1697	1697	1697	1697	0
535	20240426	121500	124209333	1697	1697	1697	1697	0
536	20240426	121400	124209333	1697	1697	1697	1697	0
537	20240426	121300	124209333	1697	1697	1697	1697	0
538	20240426	121200	124209333	1697	1697	1697	1697	50
539	20240426	121100	124124483	1685	1685	1685	1685	0
540	20240426	121000	124124483	1685	1687	1687	1685	1058
541	20240426	120900	122340576	1686	1689	1689	1686	3291
542	20240426	120800	116788633	1689	1690	1690	1689	1000
543	20240426	120700	115099133	1701	1701	1701	1701	0
544	20240426	120600	115099133	1701	1701	1701	1701	0
545	20240426	120500	115099133	1701	1701	1701	1701	0
546	20240426	120400	115099133	1701	1700	1701	1700	3002
547	20240426	120300	109992733	1700	1699	1700	1699	3000
548	20240426	120200	104893733	1698	1698	1698	1698	11
549	20240426	120100	104875055	1697	1697	1697	1697	0
550	20240426	120000	104875055	1697	1697	1697	1697	1000
551	20240426	115900	103178055	1698	1698	1698	1698	0
552	20240426	115800	103178055	1698	1698	1698	1698	0
553	20240426	115700	103178055	1698	1698	1698	1698	0
554	20240426	115600	103178055	1698	1698	1698	1698	0
555	20240426	115500	103178055	1698	1698	1698	1698	0
556	20240426	115400	103178055	1698	1698	1698	1698	0
557	20240426	115300	103178055	1698	1698	1698	1698	0
558	20240426	115200	103178055	1698	1698	1698	1698	0
559	20240426	115100	103178055	1698	1698	1698	1698	2
560	20240426	115000	103174659	1698	1698	1698	1698	227
561	20240426	114900	102789213	1689	1689	1689	1689	0
562	20240426	114800	102789213	1689	1689	1689	1689	0
563	20240426	114700	102789213	1689	1689	1689	1689	200
564	20240426	114600	102451413	1689	1689	1695	1689	1488
565	20240426	114500	99937881	1701	1701	1701	1701	0
566	20240426	114400	99937881	1701	1701	1701	1701	5
567	20240426	114300	99929376	1701	1701	1701	1701	1000
568	20240426	114200	98228376	1689	1689	1689	1689	0
569	20240426	114100	98228376	1689	1689	1689	1689	70
570	20240426	114000	98110146	1690	1690	1690	1690	200
571	20240426	113900	97772146	1700	1700	1700	1700	0
572	20240426	113800	97772146	1700	1700	1700	1700	0
573	20240426	113700	97772146	1700	1700	1700	1700	0
574	20240426	113600	97772146	1700	1700	1700	1700	0
575	20240426	113500	97772146	1700	1700	1700	1700	1480
576	20240426	113400	95256146	1700	1700	1700	1700	0
577	20240426	113300	95256146	1700	1700	1700	1700	0
578	20240426	113200	95256146	1700	1700	1700	1700	5
579	20240426	113100	95247646	1690	1690	1690	1690	0
580	20240426	113000	95247646	1690	1690	1690	1690	356
581	20240426	112900	94646006	1697	1697	1697	1697	0
582	20240426	112800	94646006	1697	1697	1697	1697	308
583	20240426	112700	94123330	1697	1697	1697	1697	0
584	20240426	112600	94123330	1697	1697	1697	1697	0
585	20240426	112500	94123330	1697	1697	1697	1697	0
586	20240426	112400	94123330	1697	1695	1697	1695	145
587	20240426	112300	93877273	1687	1687	1687	1687	0
588	20240426	112200	93877273	1687	1687	1687	1687	453
589	20240426	112100	93113062	1695	1695	1695	1695	0
590	20240426	112000	93113062	1695	1695	1695	1695	4
591	20240426	111900	93106282	1697	1697	1697	1697	0
592	20240426	111800	93106282	1697	1697	1697	1697	0
593	20240426	111700	93106282	1697	1697	1697	1697	0
594	20240426	111600	93106282	1697	1688	1697	1686	1416
595	20240426	111500	90717948	1699	1699	1699	1699	4789
596	20240426	111400	82581437	1701	1698	1701	1698	590
597	20240426	111300	81578904	1698	1688	1698	1688	12
598	20240426	111200	81558583	1684	1684	1684	1684	0
599	20240426	111100	81558583	1684	1684	1684	1684	0
600	20240426	111000	81558583	1684	1684	1684	1684	0
601	20240426	110900	81558583	1684	1684	1684	1684	0
602	20240426	110800	81558583	1684	1693	1693	1684	4000
603	20240426	110700	74803840	1698	1698	1698	1698	0
604	20240426	110600	74803840	1698	1698	1698	1698	0
605	20240426	110500	74803840	1698	1698	1698	1698	0
606	20240426	110400	74803840	1698	1698	1698	1698	0
607	20240426	110300	74803840	1698	1698	1698	1698	0
608	20240426	110200	74803840	1698	1698	1698	1698	0
609	20240426	110100	74803840	1698	1698	1698	1698	0
610	20240426	110000	74803840	1698	1698	1698	1698	1179
611	20240426	105900	72801898	1700	1700	1700	1700	0
612	20240426	105800	72801898	1700	1700	1700	1700	0
613	20240426	105700	72801898	1700	1700	1700	1700	0
614	20240426	105600	72801898	1700	1700	1700	1700	0
615	20240426	105500	72801898	1700	1700	1700	1700	2
616	20240426	105400	72798498	1700	1700	1700	1700	100
617	20240426	105300	72628498	1703	1703	1703	1703	0
618	20240426	105200	72628498	1703	1703	1703	1703	200
619	20240426	105100	72287898	1704	1704	1704	1704	0
620	20240426	105000	72287898	1704	1704	1704	1704	0
621	20240426	104900	72287898	1704	1704	1704	1704	0
622	20240426	104800	72287898	1704	1700	1704	1700	30
623	20240426	104700	72236827	1692	1693	1693	1692	1223
624	20240426	104600	70167510	1694	1694	1694	1694	200
625	20240426	104500	69828710	1694	1694	1694	1694	1
626	20240426	104400	69827016	1700	1700	1700	1700	0
627	20240426	104300	69827016	1700	1700	1700	1700	0
628	20240426	104200	69827016	1700	1700	1700	1700	300
629	20240426	104100	69317016	1701	1698	1703	1698	200
630	20240426	104000	68976901	1690	1690	1690	1690	0
631	20240426	103900	68976901	1690	1690	1690	1690	20
632	20240426	103800	68943101	1703	1703	1703	1703	101
633	20240426	103700	68771098	1690	1689	1690	1689	3357
634	20240426	103600	63097808	1685	1685	1685	1685	1
635	20240426	103500	63096123	1690	1690	1690	1690	119
636	20240426	103400	62895013	1690	1689	1690	1689	10
637	20240426	103300	62878122	1690	1690	1690	1690	146
638	20240426	103200	62631382	1689	1689	1690	1689	1418
639	20240426	103100	60235016	1684	1686	1686	1684	90
640	20240426	103000	60083386	1689	1690	1690	1689	54
641	20240426	102900	59992127	1699	1699	1699	1699	1
642	20240426	102800	59990428	1699	1698	1699	1690	550
643	20240426	102700	59060527	1698	1698	1698	1698	1
644	20240426	102600	59058829	1698	1698	1698	1698	0
645	20240426	102500	59058829	1698	1698	1698	1698	0
646	20240426	102400	59058829	1698	1698	1698	1698	1
647	20240426	102300	59057131	1689	1689	1689	1689	0
648	20240426	102200	59057131	1689	1689	1689	1689	1
649	20240426	102100	59055442	1689	1689	1689	1689	0
650	20240426	102000	59055442	1689	1689	1689	1689	1000
651	20240426	101900	57366442	1686	1686	1686	1686	0
652	20240426	101800	57366442	1686	1686	1686	1686	0
653	20240426	101700	57366442	1686	1686	1686	1686	1
654	20240426	101600	57364756	1686	1686	1686	1686	1
655	20240426	101500	57363070	1691	1691	1691	1691	300
656	20240426	101400	56855770	1691	1691	1691	1691	0
657	20240426	101300	56855770	1691	1691	1691	1691	1
658	20240426	101200	56854079	1705	1705	1705	1705	176
659	20240426	101100	56553999	1705	1705	1705	1705	0
660	20240426	101000	56553999	1705	1705	1705	1705	8
661	20240426	100900	56540359	1701	1701	1701	1701	5
662	20240426	100800	56531854	1699	1699	1699	1699	175
663	20240426	100700	56234529	1701	1701	1701	1701	0
664	20240426	100600	56234529	1701	1701	1701	1701	100
665	20240426	100500	56064429	1708	1700	1708	1700	21
666	20240426	100400	56028601	1708	1708	1708	1708	24
667	20240426	100300	55987609	1710	1710	1710	1710	0
668	20240426	100200	55987609	1710	1710	1710	1710	0
669	20240426	100100	55987609	1710	1710	1710	1710	0
670	20240426	100000	55987609	1710	1710	1710	1710	12
671	20240426	095900	55967089	1709	1709	1709	1709	200
672	20240426	095800	55625289	1710	1710	1710	1710	859
673	20240426	095700	54156399	1710	1700	1710	1700	55
674	20240426	095600	54062879	1700	1699	1700	1699	1024
675	20240426	095500	52322096	1699	1699	1699	1699	2
676	20240426	095400	52318698	1699	1699	1699	1699	10
677	20240426	095300	52301708	1682	1692	1692	1681	4029
678	20240426	095200	45507494	1700	1700	1700	1700	0
679	20240426	095100	45507494	1700	1691	1700	1691	1589
680	20240426	095000	42815194	1700	1700	1700	1700	121
681	20240426	094900	42609494	1700	1700	1700	1700	0
682	20240426	094800	42609494	1700	1700	1703	1700	2198
683	20240426	094700	38872842	1698	1698	1698	1698	90
684	20240426	094600	38720022	1694	1689	1694	1680	1455
685	20240426	094500	36259901	1690	1690	1690	1690	0
686	20240426	094400	36259901	1690	1690	1690	1690	0
687	20240426	094300	36259901	1690	1690	1690	1690	230
688	20240426	094200	35871201	1689	1689	1689	1689	0
689	20240426	094100	35871201	1689	1689	1689	1689	600
690	20240426	094000	34857801	1689	1689	1689	1689	50
691	20240426	093900	34773351	1680	1680	1680	1680	0
692	20240426	093800	34773351	1680	1680	1680	1680	500
693	20240426	093700	33933351	1680	1685	1689	1680	1065
694	20240426	093600	32143586	1690	1690	1690	1690	12
695	20240426	093500	32123306	1690	1690	1690	1690	0
696	20240426	093400	32123306	1690	1690	1690	1690	1
697	20240426	093300	32121616	1690	1690	1690	1690	0
698	20240426	093200	32121616	1690	1690	1690	1690	0
699	20240426	093100	32121616	1690	1690	1690	1690	300
700	20240426	093000	31614616	1690	1690	1690	1690	0
701	20240426	092900	31614616	1690	1690	1690	1690	0
702	20240426	092800	31614616	1690	1690	1690	1690	0
703	20240426	092700	31614616	1690	1690	1690	1690	0
704	20240426	092600	31614616	1690	1690	1690	1690	0
705	20240426	092500	31614616	1690	1694	1694	1690	160
706	20240426	092400	31343976	1695	1695	1695	1695	46
707	20240426	092300	31266006	1695	1695	1695	1695	10
708	20240426	092200	31249056	1694	1680	1694	1680	1894
709	20240426	092100	28059254	1694	1694	1694	1694	1
710	20240426	092000	28057560	1680	1694	1694	1680	952
711	20240426	091900	26455625	1684	1684	1684	1684	0
712	20240426	091800	26455625	1684	1684	1684	1684	101
713	20240426	091700	26285541	1684	1684	1684	1684	0
714	20240426	091600	26285541	1684	1685	1685	1684	799
715	20240426	091500	24939760	1685	1697	1697	1685	277
716	20240426	091400	24472665	1697	1697	1697	1697	0
717	20240426	091300	24472665	1697	1697	1697	1697	1
718	20240426	091200	24470968	1697	1697	1697	1697	0
719	20240426	091100	24470968	1697	1698	1698	1695	156
720	20240426	091000	24206312	1698	1698	1698	1698	24
721	20240426	090900	24165560	1699	1699	1699	1699	46
722	20240426	090800	24087406	1699	1699	1699	1699	4
723	20240426	090700	24080610	1699	1699	1699	1699	1
724	20240426	090600	24078911	1699	1698	1700	1698	311
725	20240426	090500	23550522	1699	1699	1700	1699	2052
726	20240426	090400	20062827	1699	1699	1699	1699	217
727	20240426	090300	19694144	1700	1700	1700	1700	105
728	20240426	090200	19515644	1698	1691	1698	1684	2155
729	20240426	090100	15874993	1691	1709	1731	1691	7164
730	20240426	090000	3684972	1731	1736	1736	1731	2124