KissMeData/238120/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	204900	699705315	4475	4475	4475	4475	2415
3	20240426	204800	699705315	4475	4475	4475	4475	0
4	20240426	204700	699705315	4475	4475	4475	4475	0
5	20240426	204600	699705315	4475	4475	4475	4475	0
6	20240426	204500	699705315	4475	4475	4475	4475	0
7	20240426	204400	699705315	4475	4475	4475	4475	0
8	20240426	204300	699705315	4475	4475	4475	4475	0
9	20240426	204200	699705315	4475	4475	4475	4475	0
10	20240426	204100	699705315	4475	4475	4475	4475	0
11	20240426	204000	699705315	4475	4475	4475	4475	0
12	20240426	203900	699705315	4475	4475	4475	4475	0
13	20240426	203800	699705315	4475	4475	4475	4475	0
14	20240426	203700	699705315	4475	4475	4475	4475	0
15	20240426	203600	699705315	4475	4475	4475	4475	0
16	20240426	203500	699705315	4475	4475	4475	4475	0
17	20240426	203400	699705315	4475	4475	4475	4475	0
18	20240426	203300	699705315	4475	4475	4475	4475	0
19	20240426	203200	699705315	4475	4475	4475	4475	0
20	20240426	203100	699705315	4475	4475	4475	4475	0
21	20240426	203000	699705315	4475	4475	4475	4475	0
22	20240426	202900	699705315	4475	4475	4475	4475	0
23	20240426	202800	699705315	4475	4475	4475	4475	0
24	20240426	202700	699705315	4475	4475	4475	4475	0
25	20240426	202600	699705315	4475	4475	4475	4475	0
26	20240426	202500	699705315	4475	4475	4475	4475	0
27	20240426	202400	699705315	4475	4475	4475	4475	0
28	20240426	202300	699705315	4475	4475	4475	4475	0
29	20240426	202200	699705315	4475	4475	4475	4475	0
30	20240426	202100	699705315	4475	4475	4475	4475	0
31	20240426	202000	699705315	4475	4475	4475	4475	0
32	20240426	201900	699705315	4475	4475	4475	4475	2415
33	20240426	201800	699705315	4475	4475	4475	4475	0
34	20240426	201700	699705315	4475	4475	4475	4475	0
35	20240426	201600	699705315	4475	4475	4475	4475	0
36	20240426	201500	699705315	4475	4475	4475	4475	0
37	20240426	201400	699705315	4475	4475	4475	4475	0
38	20240426	201300	699705315	4475	4475	4475	4475	0
39	20240426	201200	699705315	4475	4475	4475	4475	0
40	20240426	201100	699705315	4475	4475	4475	4475	0
41	20240426	201000	699705315	4475	4475	4475	4475	0
42	20240426	200900	699705315	4475	4475	4475	4475	0
43	20240426	200800	699705315	4475	4475	4475	4475	0
44	20240426	200700	699705315	4475	4475	4475	4475	0
45	20240426	200600	699705315	4475	4475	4475	4475	0
46	20240426	200500	699705315	4475	4475	4475	4475	0
47	20240426	200400	699705315	4475	4475	4475	4475	0
48	20240426	200300	699705315	4475	4475	4475	4475	0
49	20240426	200200	699705315	4475	4475	4475	4475	0
50	20240426	200100	699705315	4475	4475	4475	4475	0
51	20240426	200000	699705315	4475	4475	4475	4475	0
52	20240426	195900	699705315	4475	4475	4475	4475	0
53	20240426	195800	699705315	4475	4475	4475	4475	0
54	20240426	195700	699705315	4475	4475	4475	4475	0
55	20240426	195600	699705315	4475	4475	4475	4475	0
56	20240426	195500	699705315	4475	4475	4475	4475	0
57	20240426	195400	699705315	4475	4475	4475	4475	0
58	20240426	195300	699705315	4475	4475	4475	4475	0
59	20240426	195200	699705315	4475	4475	4475	4475	0
60	20240426	195100	699705315	4475	4475	4475	4475	0
61	20240426	195000	699705315	4475	4475	4475	4475	0
62	20240426	194900	699705315	4475	4475	4475	4475	2415
63	20240426	194800	699705315	4475	4475	4475	4475	0
64	20240426	194700	699705315	4475	4475	4475	4475	0
65	20240426	194600	699705315	4475	4475	4475	4475	0
66	20240426	194500	699705315	4475	4475	4475	4475	0
67	20240426	194400	699705315	4475	4475	4475	4475	0
68	20240426	194300	699705315	4475	4475	4475	4475	0
69	20240426	194200	699705315	4475	4475	4475	4475	0
70	20240426	194100	699705315	4475	4475	4475	4475	0
71	20240426	194000	699705315	4475	4475	4475	4475	0
72	20240426	193900	699705315	4475	4475	4475	4475	0
73	20240426	193800	699705315	4475	4475	4475	4475	0
74	20240426	193700	699705315	4475	4475	4475	4475	0
75	20240426	193600	699705315	4475	4475	4475	4475	0
76	20240426	193500	699705315	4475	4475	4475	4475	0
77	20240426	193400	699705315	4475	4475	4475	4475	0
78	20240426	193300	699705315	4475	4475	4475	4475	0
79	20240426	193200	699705315	4475	4475	4475	4475	0
80	20240426	193100	699705315	4475	4475	4475	4475	0
81	20240426	193000	699705315	4475	4475	4475	4475	0
82	20240426	192900	699705315	4475	4475	4475	4475	0
83	20240426	192800	699705315	4475	4475	4475	4475	0
84	20240426	192700	699705315	4475	4475	4475	4475	0
85	20240426	192600	699705315	4475	4475	4475	4475	0
86	20240426	192500	699705315	4475	4475	4475	4475	0
87	20240426	192400	699705315	4475	4475	4475	4475	0
88	20240426	192300	699705315	4475	4475	4475	4475	0
89	20240426	192200	699705315	4475	4475	4475	4475	0
90	20240426	192100	699705315	4475	4475	4475	4475	0
91	20240426	192000	699705315	4475	4475	4475	4475	0
92	20240426	191900	699705315	4475	4475	4475	4475	2415
93	20240426	191800	699705315	4475	4475	4475	4475	0
94	20240426	191700	699705315	4475	4475	4475	4475	0
95	20240426	191600	699705315	4475	4475	4475	4475	0
96	20240426	191500	699705315	4475	4475	4475	4475	0
97	20240426	191400	699705315	4475	4475	4475	4475	0
98	20240426	191300	699705315	4475	4475	4475	4475	0
99	20240426	191200	699705315	4475	4475	4475	4475	0
100	20240426	191100	699705315	4475	4475	4475	4475	0
101	20240426	191000	699705315	4475	4475	4475	4475	0
102	20240426	190900	699705315	4475	4475	4475	4475	0
103	20240426	190800	699705315	4475	4475	4475	4475	0
104	20240426	190700	699705315	4475	4475	4475	4475	0
105	20240426	190600	699705315	4475	4475	4475	4475	0
106	20240426	190500	699705315	4475	4475	4475	4475	0
107	20240426	190400	699705315	4475	4475	4475	4475	0
108	20240426	190300	699705315	4475	4475	4475	4475	0
109	20240426	190200	699705315	4475	4475	4475	4475	0
110	20240426	190100	699705315	4475	4475	4475	4475	0
111	20240426	190000	699705315	4475	4475	4475	4475	0
112	20240426	185900	699705315	4475	4475	4475	4475	0
113	20240426	185800	699705315	4475	4475	4475	4475	0
114	20240426	185700	699705315	4475	4475	4475	4475	0
115	20240426	185600	699705315	4475	4475	4475	4475	0
116	20240426	185500	699705315	4475	4475	4475	4475	0
117	20240426	185400	699705315	4475	4475	4475	4475	0
118	20240426	185300	699705315	4475	4475	4475	4475	0
119	20240426	185200	699705315	4475	4475	4475	4475	0
120	20240426	185100	699705315	4475	4475	4475	4475	0
121	20240426	185000	699705315	4475	4475	4475	4475	0
122	20240426	184900	699705315	4475	4475	4475	4475	2415
123	20240426	184800	699705315	4475	4475	4475	4475	0
124	20240426	184700	699705315	4475	4475	4475	4475	0
125	20240426	184600	699705315	4475	4475	4475	4475	0
126	20240426	184500	699705315	4475	4475	4475	4475	0
127	20240426	184400	699705315	4475	4475	4475	4475	0
128	20240426	184300	699705315	4475	4475	4475	4475	0
129	20240426	184200	699705315	4475	4475	4475	4475	0
130	20240426	184100	699705315	4475	4475	4475	4475	0
131	20240426	184000	699705315	4475	4475	4475	4475	0
132	20240426	183900	699705315	4475	4475	4475	4475	0
133	20240426	183800	699705315	4475	4475	4475	4475	0
134	20240426	183700	699705315	4475	4475	4475	4475	0
135	20240426	183600	699705315	4475	4475	4475	4475	0
136	20240426	183500	699705315	4475	4475	4475	4475	0
137	20240426	183400	699705315	4475	4475	4475	4475	0
138	20240426	183300	699705315	4475	4475	4475	4475	0
139	20240426	183200	699705315	4475	4475	4475	4475	0
140	20240426	183100	699705315	4475	4475	4475	4475	0
141	20240426	183000	699705315	4475	4475	4475	4475	0
142	20240426	182900	699705315	4475	4475	4475	4475	0
143	20240426	182800	699705315	4475	4475	4475	4475	0
144	20240426	182700	699705315	4475	4475	4475	4475	0
145	20240426	182600	699705315	4475	4475	4475	4475	0
146	20240426	182500	699705315	4475	4475	4475	4475	0
147	20240426	182400	699705315	4475	4475	4475	4475	0
148	20240426	182300	699705315	4475	4475	4475	4475	0
149	20240426	182200	699705315	4475	4475	4475	4475	0
150	20240426	182100	699705315	4475	4475	4475	4475	0
151	20240426	182000	699705315	4475	4475	4475	4475	0
152	20240426	181900	699705315	4475	4475	4475	4475	2415
153	20240426	181800	699705315	4475	4475	4475	4475	0
154	20240426	181700	699705315	4475	4475	4475	4475	0
155	20240426	181600	699705315	4475	4475	4475	4475	0
156	20240426	181500	699705315	4475	4475	4475	4475	0
157	20240426	181400	699705315	4475	4475	4475	4475	0
158	20240426	181300	699705315	4475	4475	4475	4475	0
159	20240426	181200	699705315	4475	4475	4475	4475	0
160	20240426	181100	699705315	4475	4475	4475	4475	0
161	20240426	181000	699705315	4475	4475	4475	4475	0
162	20240426	180900	699705315	4475	4475	4475	4475	0
163	20240426	180800	699705315	4475	4475	4475	4475	0
164	20240426	180700	699705315	4475	4475	4475	4475	0
165	20240426	180600	699705315	4475	4475	4475	4475	0
166	20240426	180500	699705315	4475	4475	4475	4475	0
167	20240426	180400	699705315	4475	4475	4475	4475	0
168	20240426	180300	699705315	4475	4475	4475	4475	0
169	20240426	180200	699705315	4475	4475	4475	4475	0
170	20240426	180100	699705315	4475	4475	4475	4475	0
171	20240426	180000	699705315	4475	4475	4475	4475	0
172	20240426	175900	699705315	4475	4475	4475	4475	0
173	20240426	175800	699705315	4475	4475	4475	4475	0
174	20240426	175700	699705315	4475	4475	4475	4475	0
175	20240426	175600	699705315	4475	4475	4475	4475	0
176	20240426	175500	699705315	4475	4475	4475	4475	0
177	20240426	175400	699705315	4475	4475	4475	4475	0
178	20240426	175300	699705315	4475	4475	4475	4475	0
179	20240426	175200	699705315	4475	4475	4475	4475	0
180	20240426	175100	699705315	4475	4475	4475	4475	0
181	20240426	175000	699705315	4475	4475	4475	4475	0
182	20240426	174900	699705315	4475	4475	4475	4475	2415
183	20240426	174800	699705315	4475	4475	4475	4475	0
184	20240426	174700	699705315	4475	4475	4475	4475	0
185	20240426	174600	699705315	4475	4475	4475	4475	0
186	20240426	174500	699705315	4475	4475	4475	4475	0
187	20240426	174400	699705315	4475	4475	4475	4475	0
188	20240426	174300	699705315	4475	4475	4475	4475	0
189	20240426	174200	699705315	4475	4475	4475	4475	0
190	20240426	174100	699705315	4475	4475	4475	4475	0
191	20240426	174000	699705315	4475	4475	4475	4475	0
192	20240426	173900	699705315	4475	4475	4475	4475	0
193	20240426	173800	699705315	4475	4475	4475	4475	0
194	20240426	173700	699705315	4475	4475	4475	4475	0
195	20240426	173600	699705315	4475	4475	4475	4475	0
196	20240426	173500	699705315	4475	4475	4475	4475	0
197	20240426	173400	699705315	4475	4475	4475	4475	0
198	20240426	173300	699705315	4475	4475	4475	4475	0
199	20240426	173200	699705315	4475	4475	4475	4475	0
200	20240426	173100	699705315	4475	4475	4475	4475	0
201	20240426	173000	699705315	4475	4475	4475	4475	0
202	20240426	172900	699705315	4475	4475	4475	4475	0
203	20240426	172800	699705315	4475	4475	4475	4475	0
204	20240426	172700	699705315	4475	4475	4475	4475	0
205	20240426	172600	699705315	4475	4475	4475	4475	0
206	20240426	172500	699705315	4475	4475	4475	4475	0
207	20240426	172400	699705315	4475	4475	4475	4475	0
208	20240426	172300	699705315	4475	4475	4475	4475	0
209	20240426	172200	699705315	4475	4475	4475	4475	0
210	20240426	172100	699705315	4475	4475	4475	4475	0
211	20240426	172000	699705315	4475	4475	4475	4475	0
212	20240426	171900	699705315	4475	4475	4475	4475	2415
213	20240426	171800	699705315	4475	4475	4475	4475	0
214	20240426	171700	699705315	4475	4475	4475	4475	0
215	20240426	171600	699705315	4475	4475	4475	4475	0
216	20240426	171500	699705315	4475	4475	4475	4475	0
217	20240426	171400	699705315	4475	4475	4475	4475	0
218	20240426	171300	699705315	4475	4475	4475	4475	0
219	20240426	171200	699705315	4475	4475	4475	4475	0
220	20240426	171100	699705315	4475	4475	4475	4475	0
221	20240426	171000	699705315	4475	4475	4475	4475	0
222	20240426	170900	699705315	4475	4475	4475	4475	0
223	20240426	170800	699705315	4475	4475	4475	4475	0
224	20240426	170700	699705315	4475	4475	4475	4475	0
225	20240426	170600	699705315	4475	4475	4475	4475	0
226	20240426	170500	699705315	4475	4475	4475	4475	0
227	20240426	170400	699705315	4475	4475	4475	4475	0
228	20240426	170300	699705315	4475	4475	4475	4475	0
229	20240426	170200	699705315	4475	4475	4475	4475	0
230	20240426	170100	699705315	4475	4475	4475	4475	0
231	20240426	170000	699705315	4475	4475	4475	4475	0
232	20240426	165900	699705315	4475	4475	4475	4475	0
233	20240426	165800	699705315	4475	4475	4475	4475	0
234	20240426	165700	699705315	4475	4475	4475	4475	0
235	20240426	165600	699705315	4475	4475	4475	4475	0
236	20240426	165500	699705315	4475	4475	4475	4475	0
237	20240426	165400	699705315	4475	4475	4475	4475	0
238	20240426	165300	699705315	4475	4475	4475	4475	0
239	20240426	165200	699705315	4475	4475	4475	4475	0
240	20240426	165100	699705315	4475	4475	4475	4475	0
241	20240426	165000	699705315	4475	4475	4475	4475	0
242	20240426	164900	699705315	4475	4475	4475	4475	2415
243	20240426	164800	699705315	4475	4475	4475	4475	0
244	20240426	164700	699705315	4475	4475	4475	4475	0
245	20240426	164600	699705315	4475	4475	4475	4475	0
246	20240426	164500	699705315	4475	4475	4475	4475	0
247	20240426	164400	699705315	4475	4475	4475	4475	0
248	20240426	164300	699705315	4475	4475	4475	4475	0
249	20240426	164200	699705315	4475	4475	4475	4475	0
250	20240426	164100	699705315	4475	4475	4475	4475	0
251	20240426	164000	699705315	4475	4475	4475	4475	0
252	20240426	163900	699705315	4475	4475	4475	4475	0
253	20240426	163800	699705315	4475	4475	4475	4475	0
254	20240426	163700	699705315	4475	4475	4475	4475	0
255	20240426	163600	699705315	4475	4475	4475	4475	0
256	20240426	163500	699705315	4475	4475	4475	4475	0
257	20240426	163400	699705315	4475	4475	4475	4475	0
258	20240426	163300	699705315	4475	4475	4475	4475	0
259	20240426	163200	699705315	4475	4475	4475	4475	0
260	20240426	163100	699705315	4475	4475	4475	4475	0
261	20240426	163000	699705315	4475	4475	4475	4475	0
262	20240426	162900	699705315	4475	4475	4475	4475	0
263	20240426	162800	699705315	4475	4475	4475	4475	0
264	20240426	162700	699705315	4475	4475	4475	4475	0
265	20240426	162600	699705315	4475	4475	4475	4475	0
266	20240426	162500	699705315	4475	4475	4475	4475	0
267	20240426	162400	699705315	4475	4475	4475	4475	0
268	20240426	162300	699705315	4475	4475	4475	4475	0
269	20240426	162200	699705315	4475	4475	4475	4475	0
270	20240426	162100	699705315	4475	4475	4475	4475	0
271	20240426	162000	699705315	4475	4475	4475	4475	0
272	20240426	161900	699705315	4475	4475	4475	4475	2415
273	20240426	161800	699705315	4475	4475	4475	4475	0
274	20240426	161700	699705315	4475	4475	4475	4475	0
275	20240426	161600	699705315	4475	4475	4475	4475	0
276	20240426	161500	699705315	4475	4475	4475	4475	0
277	20240426	161400	699705315	4475	4475	4475	4475	0
278	20240426	161300	699705315	4475	4475	4475	4475	0
279	20240426	161200	699705315	4475	4475	4475	4475	0
280	20240426	161100	699705315	4475	4475	4475	4475	0
281	20240426	161000	699705315	4475	4475	4475	4475	0
282	20240426	160900	699705315	4475	4475	4475	4475	0
283	20240426	160800	699705315	4475	4475	4475	4475	0
284	20240426	160700	699705315	4475	4475	4475	4475	0
285	20240426	160600	699705315	4475	4475	4475	4475	0
286	20240426	160500	699705315	4475	4475	4475	4475	0
287	20240426	160400	699705315	4475	4475	4475	4475	0
288	20240426	160300	699705315	4475	4475	4475	4475	0
289	20240426	160200	699705315	4475	4475	4475	4475	0
290	20240426	160100	699705315	4475	4475	4475	4475	0
291	20240426	160000	699705315	4475	4475	4475	4475	0
292	20240426	155900	699705315	4475	4475	4475	4475	0
293	20240426	155800	699705315	4475	4475	4475	4475	0
294	20240426	155700	699705315	4475	4475	4475	4475	0
295	20240426	155600	699705315	4475	4475	4475	4475	0
296	20240426	155500	699705315	4475	4475	4475	4475	0
297	20240426	155400	699705315	4475	4475	4475	4475	0
298	20240426	155300	699705315	4475	4475	4475	4475	0
299	20240426	155200	699705315	4475	4475	4475	4475	0
300	20240426	155100	699705315	4475	4475	4475	4475	0
301	20240426	155000	699705315	4475	4475	4475	4475	0
302	20240426	154900	699705315	4475	4475	4475	4475	2415
303	20240426	154800	699705315	4475	4475	4475	4475	0
304	20240426	154700	699705315	4475	4475	4475	4475	0
305	20240426	154600	699705315	4475	4475	4475	4475	0
306	20240426	154500	699705315	4475	4475	4475	4475	0
307	20240426	154400	699705315	4475	4475	4475	4475	0
308	20240426	154300	699705315	4475	4475	4475	4475	0
309	20240426	154200	699705315	4475	4475	4475	4475	0
310	20240426	154100	699705315	4475	4475	4475	4475	0
311	20240426	154000	699705315	4475	4475	4475	4475	0
312	20240426	153900	699705315	4475	4475	4475	4475	0
313	20240426	153800	699705315	4475	4475	4475	4475	0
314	20240426	153700	699705315	4475	4475	4475	4475	0
315	20240426	153600	699705315	4475	4475	4475	4475	0
316	20240426	153500	699705315	4475	4475	4475	4475	0
317	20240426	153400	699705315	4475	4475	4475	4475	0
318	20240426	153300	699705315	4475	4475	4475	4475	0
319	20240426	153200	699705315	4475	4475	4475	4475	0
320	20240426	153100	699705315	4475	4475	4475	4475	0
321	20240426	153000	699705315	4475	4475	4475	4475	2415
322	20240426	152900	688898190	4480	4480	4480	4480	0
323	20240426	152800	688898190	4480	4480	4480	4480	0
324	20240426	152700	688898190	4480	4480	4480	4480	0
325	20240426	152600	688898190	4480	4480	4480	4480	0
326	20240426	152500	688898190	4480	4480	4480	4480	0
327	20240426	152400	688898190	4480	4480	4480	4480	0
328	20240426	152300	688898190	4480	4480	4480	4480	0
329	20240426	152200	688898190	4480	4480	4480	4480	0
330	20240426	152100	688898190	4480	4480	4480	4480	0
331	20240426	152000	688898190	4480	4480	4480	4480	0
332	20240426	151900	688898190	4480	4480	4480	4475	99
333	20240426	151800	688455130	4480	4475	4480	4475	46
334	20240426	151700	688249270	4480	4480	4480	4475	139
335	20240426	151600	687626600	4480	4480	4480	4480	0
336	20240426	151500	687626600	4480	4475	4480	4475	109
337	20240426	151400	687138815	4480	4480	4480	4480	5
338	20240426	151300	687116415	4480	4480	4480	4480	0
339	20240426	151200	687116415	4480	4480	4480	4480	0
340	20240426	151100	687116415	4480	4480	4480	4480	64
341	20240426	151000	686829695	4475	4475	4475	4475	41
342	20240426	150900	686646220	4480	4480	4480	4480	0
343	20240426	150800	686646220	4480	4480	4480	4480	9
344	20240426	150700	686605900	4480	4480	4480	4480	16
345	20240426	150600	686534220	4480	4480	4480	4480	0
346	20240426	150500	686534220	4480	4480	4480	4480	0
347	20240426	150400	686534220	4480	4480	4480	4480	2
348	20240426	150300	686525260	4475	4470	4475	4470	335
349	20240426	150200	685026625	4475	4475	4475	4475	0
350	20240426	150100	685026625	4475	4475	4475	4475	0
351	20240426	150000	685026625	4475	4475	4475	4475	0
352	20240426	145900	685026625	4475	4475	4475	4475	22
353	20240426	145800	684928175	4475	4475	4475	4475	100
354	20240426	145700	684480675	4475	4475	4475	4475	1000
355	20240426	145600	680005675	4475	4475	4475	4475	100
356	20240426	145500	679558175	4475	4475	4475	4475	0
357	20240426	145400	679558175	4475	4475	4475	4475	0
358	20240426	145300	679558175	4475	4475	4475	4475	100
359	20240426	145200	679110675	4475	4475	4475	4475	1
360	20240426	145100	679106200	4475	4475	4475	4475	0
361	20240426	145000	679106200	4475	4475	4475	4475	18
362	20240426	144900	679025650	4475	4475	4475	4475	0
363	20240426	144800	679025650	4475	4475	4475	4475	0
364	20240426	144700	679025650	4475	4475	4475	4475	0
365	20240426	144600	679025650	4475	4475	4475	4475	0
366	20240426	144500	679025650	4475	4475	4475	4475	0
367	20240426	144400	679025650	4475	4475	4475	4475	0
368	20240426	144300	679025650	4475	4475	4475	4475	100
369	20240426	144200	678578150	4475	4475	4475	4475	300
370	20240426	144100	677235650	4475	4475	4475	4475	0
371	20240426	144000	677235650	4475	4475	4475	4475	0
372	20240426	143900	677235650	4475	4475	4475	4475	0
373	20240426	143800	677235650	4475	4475	4475	4475	9
374	20240426	143700	677195375	4475	4475	4475	4475	44
375	20240426	143600	676998475	4475	4475	4475	4475	0
376	20240426	143500	676998475	4475	4475	4475	4475	0
377	20240426	143400	676998475	4475	4475	4475	4475	0
378	20240426	143300	676998475	4475	4475	4475	4475	0
379	20240426	143200	676998475	4475	4475	4475	4475	158
380	20240426	143100	676291425	4475	4475	4475	4475	0
381	20240426	143000	676291425	4475	4475	4475	4475	0
382	20240426	142900	676291425	4475	4475	4475	4475	0
383	20240426	142800	676291425	4475	4475	4475	4475	0
384	20240426	142700	676291425	4475	4475	4475	4475	0
385	20240426	142600	676291425	4475	4475	4475	4475	0
386	20240426	142500	676291425	4475	4475	4475	4475	0
387	20240426	142400	676291425	4475	4475	4475	4475	0
388	20240426	142300	676291425	4475	4475	4475	4475	0
389	20240426	142200	676291425	4475	4475	4475	4475	0
390	20240426	142100	676291425	4475	4475	4475	4475	0
391	20240426	142000	676291425	4475	4475	4475	4475	0
392	20240426	141900	676291425	4475	4475	4475	4475	0
393	20240426	141800	676291425	4475	4475	4475	4475	0
394	20240426	141700	676291425	4475	4475	4475	4475	0
395	20240426	141600	676291425	4475	4475	4475	4475	0
396	20240426	141500	676291425	4475	4475	4475	4475	5
397	20240426	141400	676269050	4480	4480	4480	4480	0
398	20240426	141300	676269050	4480	4470	4480	4470	46
399	20240426	141200	676063380	4470	4470	4470	4470	1959
400	20240426	141100	667306650	4475	4475	4475	4475	0
401	20240426	141000	667306650	4475	4475	4475	4475	0
402	20240426	140900	667306650	4475	4475	4475	4475	0
403	20240426	140800	667306650	4475	4475	4475	4475	0
404	20240426	140700	667306650	4475	4475	4475	4475	0
405	20240426	140600	667306650	4475	4475	4475	4475	0
406	20240426	140500	667306650	4475	4475	4475	4475	0
407	20240426	140400	667306650	4475	4475	4475	4475	0
408	20240426	140300	667306650	4475	4475	4475	4475	0
409	20240426	140200	667306650	4475	4475	4475	4475	0
410	20240426	140100	667306650	4475	4475	4475	4475	0
411	20240426	140000	667306650	4475	4475	4475	4475	0
412	20240426	135900	667306650	4475	4475	4475	4475	0
413	20240426	135800	667306650	4475	4475	4475	4475	526
414	20240426	135700	664952800	4480	4480	4480	4480	0
415	20240426	135600	664952800	4480	4480	4480	4480	0
416	20240426	135500	664952800	4480	4480	4480	4480	0
417	20240426	135400	664952800	4480	4480	4480	4480	53
418	20240426	135300	664715360	4475	4475	4475	4475	0
419	20240426	135200	664715360	4475	4475	4475	4475	0
420	20240426	135100	664715360	4475	4480	4480	4475	73
421	20240426	135000	664388440	4485	4485	4485	4485	0
422	20240426	134900	664388440	4485	4485	4485	4485	0
423	20240426	134800	664388440	4485	4485	4485	4485	0
424	20240426	134700	664388440	4485	4485	4485	4485	0
425	20240426	134600	664388440	4485	4485	4485	4485	24
426	20240426	134500	664280800	4485	4485	4485	4485	0
427	20240426	134400	664280800	4485	4485	4485	4485	0
428	20240426	134300	664280800	4485	4485	4485	4485	0
429	20240426	134200	664280800	4485	4485	4485	4485	0
430	20240426	134100	664280800	4485	4485	4485	4485	0
431	20240426	134000	664280800	4485	4485	4485	4485	0
432	20240426	133900	664280800	4485	4485	4485	4485	0
433	20240426	133800	664280800	4485	4485	4485	4485	0
434	20240426	133700	664280800	4485	4485	4485	4485	0
435	20240426	133600	664280800	4485	4485	4485	4485	0
436	20240426	133500	664280800	4485	4485	4485	4485	0
437	20240426	133400	664280800	4485	4485	4485	4485	0
438	20240426	133300	664280800	4485	4485	4485	4485	0
439	20240426	133200	664280800	4485	4485	4485	4485	1014
440	20240426	133100	659733010	4485	4485	4485	4485	0
441	20240426	133000	659733010	4485	4485	4485	4485	140
442	20240426	132900	659105110	4485	4485	4485	4485	846
443	20240426	132800	655310800	4485	4485	4485	4485	0
444	20240426	132700	655310800	4485	4485	4485	4485	223
445	20240426	132600	654310645	4485	4485	4485	4485	0
446	20240426	132500	654310645	4485	4485	4485	4485	0
447	20240426	132400	654310645	4485	4485	4485	4485	0
448	20240426	132300	654310645	4485	4485	4485	4485	5
449	20240426	132200	654288220	4480	4480	4480	4480	0
450	20240426	132100	654288220	4480	4480	4480	4480	0
451	20240426	132000	654288220	4480	4480	4480	4480	0
452	20240426	131900	654288220	4480	4480	4480	4480	1
453	20240426	131800	654283740	4480	4480	4480	4480	0
454	20240426	131700	654283740	4480	4480	4480	4480	0
455	20240426	131600	654283740	4480	4480	4480	4480	0
456	20240426	131500	654283740	4480	4480	4480	4480	0
457	20240426	131400	654283740	4480	4480	4480	4480	0
458	20240426	131300	654283740	4480	4480	4480	4480	0
459	20240426	131200	654283740	4480	4480	4480	4480	0
460	20240426	131100	654283740	4480	4480	4480	4480	0
461	20240426	131000	654283740	4480	4480	4480	4480	0
462	20240426	130900	654283740	4480	4480	4480	4480	0
463	20240426	130800	654283740	4480	4480	4480	4480	0
464	20240426	130700	654283740	4480	4480	4480	4480	0
465	20240426	130600	654283740	4480	4480	4480	4480	0
466	20240426	130500	654283740	4480	4480	4480	4480	0
467	20240426	130400	654283740	4480	4480	4480	4480	0
468	20240426	130300	654283740	4480	4480	4480	4480	23
469	20240426	130200	654180700	4480	4480	4480	4480	0
470	20240426	130100	654180700	4480	4480	4480	4480	0
471	20240426	130000	654180700	4480	4480	4480	4480	0
472	20240426	125900	654180700	4480	4480	4480	4480	0
473	20240426	125800	654180700	4480	4480	4480	4480	0
474	20240426	125700	654180700	4480	4480	4480	4480	0
475	20240426	125600	654180700	4480	4480	4480	4480	0
476	20240426	125500	654180700	4480	4480	4480	4480	0
477	20240426	125400	654180700	4480	4480	4480	4480	0
478	20240426	125300	654180700	4480	4480	4480	4480	0
479	20240426	125200	654180700	4480	4480	4480	4480	1
480	20240426	125100	654176220	4470	4470	4470	4470	0
481	20240426	125000	654176220	4470	4470	4470	4470	0
482	20240426	124900	654176220	4470	4470	4470	4470	0
483	20240426	124800	654176220	4470	4470	4470	4470	0
484	20240426	124700	654176220	4470	4470	4470	4470	0
485	20240426	124600	654176220	4470	4470	4470	4470	0
486	20240426	124500	654176220	4470	4470	4470	4470	0
487	20240426	124400	654176220	4470	4470	4470	4470	206
488	20240426	124300	653255400	4475	4475	4475	4475	0
489	20240426	124200	653255400	4475	4475	4475	4475	0
490	20240426	124100	653255400	4475	4475	4475	4475	0
491	20240426	124000	653255400	4475	4475	4475	4475	10
492	20240426	123900	653210650	4480	4480	4480	4480	2
493	20240426	123800	653201690	4485	4485	4485	4485	20
494	20240426	123700	653111990	4485	4485	4485	4485	0
495	20240426	123600	653111990	4485	4485	4485	4485	0
496	20240426	123500	653111990	4485	4485	4485	4485	0
497	20240426	123400	653111990	4485	4485	4485	4485	0
498	20240426	123300	653111990	4485	4485	4485	4485	0
499	20240426	123200	653111990	4485	4485	4485	4485	0
500	20240426	123100	653111990	4485	4485	4485	4485	13
501	20240426	123000	653053685	4480	4480	4480	4480	0
502	20240426	122900	653053685	4480	4480	4480	4480	0
503	20240426	122800	653053685	4480	4480	4480	4480	0
504	20240426	122700	653053685	4480	4480	4480	4480	0
505	20240426	122600	653053685	4480	4480	4480	4480	0
506	20240426	122500	653053685	4480	4480	4480	4480	0
507	20240426	122400	653053685	4480	4480	4480	4480	0
508	20240426	122300	653053685	4480	4480	4480	4480	0
509	20240426	122200	653053685	4480	4480	4480	4480	0
510	20240426	122100	653053685	4480	4480	4480	4480	0
511	20240426	122000	653053685	4480	4480	4480	4480	0
512	20240426	121900	653053685	4480	4480	4480	4480	0
513	20240426	121800	653053685	4480	4480	4480	4480	0
514	20240426	121700	653053685	4480	4480	4480	4480	0
515	20240426	121600	653053685	4480	4480	4480	4480	0
516	20240426	121500	653053685	4480	4480	4480	4480	0
517	20240426	121400	653053685	4480	4480	4480	4480	0
518	20240426	121300	653053685	4480	4480	4480	4480	0
519	20240426	121200	653053685	4480	4480	4480	4480	575
520	20240426	121100	650477685	4485	4485	4485	4485	0
521	20240426	121000	650477685	4485	4485	4485	4485	0
522	20240426	120900	650477685	4485	4485	4485	4485	0
523	20240426	120800	650477685	4485	4485	4485	4485	0
524	20240426	120700	650477685	4485	4485	4485	4485	0
525	20240426	120600	650477685	4485	4485	4485	4485	0
526	20240426	120500	650477685	4485	4485	4485	4485	0
527	20240426	120400	650477685	4485	4485	4485	4485	0
528	20240426	120300	650477685	4485	4485	4485	4485	0
529	20240426	120200	650477685	4485	4485	4485	4485	0
530	20240426	120100	650477685	4485	4485	4485	4485	756
531	20240426	120000	647087025	4485	4485	4485	4485	25
532	20240426	115900	646974900	4480	4480	4480	4480	22
533	20240426	115800	646876340	4485	4485	4485	4485	0
534	20240426	115700	646876340	4485	4485	4485	4485	200
535	20240426	115600	645979340	4485	4485	4485	4485	0
536	20240426	115500	645979340	4485	4485	4485	4485	0
537	20240426	115400	645979340	4485	4485	4485	4485	0
538	20240426	115300	645979340	4485	4485	4485	4485	0
539	20240426	115200	645979340	4485	4485	4485	4485	0
540	20240426	115100	645979340	4485	4485	4485	4485	0
541	20240426	115000	645979340	4485	4485	4485	4485	0
542	20240426	114900	645979340	4485	4485	4485	4485	0
543	20240426	114800	645979340	4485	4485	4485	4485	0
544	20240426	114700	645979340	4485	4485	4485	4485	0
545	20240426	114600	645979340	4485	4485	4485	4485	0
546	20240426	114500	645979340	4485	4485	4485	4485	107
547	20240426	114400	645499445	4485	4485	4485	4485	0
548	20240426	114300	645499445	4485	4485	4485	4485	0
549	20240426	114200	645499445	4485	4485	4485	4485	0
550	20240426	114100	645499445	4485	4485	4485	4485	0
551	20240426	114000	645499445	4485	4485	4485	4485	0
552	20240426	113900	645499445	4485	4485	4485	4485	700
553	20240426	113800	642359945	4480	4480	4480	4480	0
554	20240426	113700	642359945	4480	4480	4480	4480	4
555	20240426	113600	642342025	4485	4485	4485	4485	0
556	20240426	113500	642342025	4485	4485	4485	4485	0
557	20240426	113400	642342025	4485	4485	4485	4485	4
558	20240426	113300	642324085	4480	4480	4480	4480	44
559	20240426	113200	642126965	4485	4485	4485	4485	0
560	20240426	113100	642126965	4485	4485	4485	4485	1
561	20240426	113000	642122480	4485	4485	4485	4485	0
562	20240426	112900	642122480	4485	4480	4485	4480	681
563	20240426	112800	639071595	4485	4485	4485	4485	0
564	20240426	112700	639071595	4485	4485	4485	4485	0
565	20240426	112600	639071595	4485	4485	4485	4485	0
566	20240426	112500	639071595	4485	4485	4485	4485	450
567	20240426	112400	637053345	4480	4480	4480	4480	219
568	20240426	112300	636072225	4485	4485	4485	4485	121
569	20240426	112200	635529540	4485	4485	4485	4485	0
570	20240426	112100	635529540	4485	4485	4485	4485	0
571	20240426	112000	635529540	4485	4485	4485	4485	978
572	20240426	111900	631143210	4485	4485	4485	4485	0
573	20240426	111800	631143210	4485	4485	4485	4485	15
574	20240426	111700	631075935	4485	4485	4485	4485	0
575	20240426	111600	631075935	4485	4485	4485	4485	0
576	20240426	111500	631075935	4485	4485	4485	4485	0
577	20240426	111400	631075935	4485	4485	4485	4485	0
578	20240426	111300	631075935	4485	4485	4485	4485	0
579	20240426	111200	631075935	4485	4485	4485	4485	0
580	20240426	111100	631075935	4485	4485	4485	4485	4
581	20240426	111000	631057995	4480	4480	4480	4480	0
582	20240426	110900	631057995	4480	4480	4480	4480	1
583	20240426	110800	631053515	4485	4485	4485	4485	4345
584	20240426	110700	611566190	4480	4480	4480	4480	0
585	20240426	110600	611566190	4480	4480	4480	4480	0
586	20240426	110500	611566190	4480	4480	4480	4480	0
587	20240426	110400	611566190	4480	4480	4480	4480	0
588	20240426	110300	611566190	4480	4480	4480	4480	0
589	20240426	110200	611566190	4480	4480	4480	4480	0
590	20240426	110100	611566190	4480	4480	4480	4480	0
591	20240426	110000	611566190	4480	4480	4480	4480	0
592	20240426	105900	611566190	4480	4480	4480	4480	3900
593	20240426	105800	594094190	4485	4485	4485	4485	0
594	20240426	105700	594094190	4485	4480	4485	4480	22
595	20240426	105600	593995530	4485	4485	4485	4485	0
596	20240426	105500	593995530	4485	4485	4485	4485	0
597	20240426	105400	593995530	4485	4485	4485	4485	0
598	20240426	105300	593995530	4485	4485	4485	4485	319
599	20240426	105200	592564815	4495	4495	4495	4495	319
600	20240426	105100	591130910	4505	4475	4515	4475	5305
601	20240426	105000	567305435	4470	4460	4470	4460	4030
602	20240426	104900	549301480	4455	4455	4455	4455	0
603	20240426	104800	549301480	4455	4455	4455	4455	19
604	20240426	104700	549216835	4455	4455	4455	4455	0
605	20240426	104600	549216835	4455	4455	4455	4455	264
606	20240426	104500	548040715	4455	4455	4455	4455	0
607	20240426	104400	548040715	4455	4455	4455	4455	0
608	20240426	104300	548040715	4455	4455	4455	4455	0
609	20240426	104200	548040715	4455	4455	4455	4455	0
610	20240426	104100	548040715	4455	4455	4455	4455	1
611	20240426	104000	548036260	4460	4460	4460	4460	0
612	20240426	103900	548036260	4460	4460	4460	4460	0
613	20240426	103800	548036260	4460	4450	4465	4450	537
614	20240426	103700	545638585	4455	4460	4460	4455	3100
615	20240426	103600	531828080	4465	4465	4465	4465	1
616	20240426	103500	531823615	4460	4460	4460	4460	0
617	20240426	103400	531823615	4460	4460	4460	4460	21
618	20240426	103300	531729955	4465	4475	4475	4455	2583
619	20240426	103200	520211400	4485	4485	4485	4485	0
620	20240426	103100	520211400	4485	4485	4485	4485	4
621	20240426	103000	520193460	4475	4485	4485	4475	3080
622	20240426	102900	506392855	4505	4495	4505	4495	5
623	20240426	102800	506370340	4485	4485	4485	4485	0
624	20240426	102700	506370340	4485	4485	4485	4485	1300
625	20240426	102600	500539840	4485	4490	4490	4485	1877
626	20240426	102500	492117615	4485	4485	4485	4485	0
627	20240426	102400	492117615	4485	4485	4485	4485	0
628	20240426	102300	492117615	4485	4485	4485	4485	0
629	20240426	102200	492117615	4485	4495	4495	4485	12272
630	20240426	102100	437034375	4495	4505	4515	4495	49
631	20240426	102000	436814035	4510	4510	4510	4510	0
632	20240426	101900	436814035	4510	4510	4510	4510	1
633	20240426	101800	436809525	4500	4495	4535	4495	1164
634	20240426	101700	431556215	4495	4505	4565	4495	14912
635	20240426	101600	364385210	4505	4495	4505	4495	4020
636	20240426	101500	346289120	4495	4490	4500	4490	2574
637	20240426	101400	334730830	4490	4490	4490	4490	0
638	20240426	101300	334730830	4490	4490	4490	4490	400
639	20240426	101200	332934830	4490	4490	4490	4490	612
640	20240426	101100	330186950	4490	4490	4490	4490	242
641	20240426	101000	329100370	4490	4490	4490	4490	7
642	20240426	100900	329068940	4490	4490	4490	4490	1361
643	20240426	100800	322958050	4485	4485	4485	4485	2
644	20240426	100700	322949080	4485	4485	4485	4485	0
645	20240426	100600	322949080	4485	4490	4490	4485	805
646	20240426	100500	319335685	4490	4490	4490	4490	2413
647	20240426	100400	308501315	4490	4490	4490	4490	12200
648	20240426	100300	253723315	4490	4490	4490	4490	2479
649	20240426	100200	242592605	4490	4490	4490	4490	1500
650	20240426	100100	235857605	4490	4490	4490	4490	0
651	20240426	100000	235857605	4490	4490	4490	4490	0
652	20240426	095900	235857605	4490	4485	4490	4485	1432
653	20240426	095800	229428640	4485	4485	4485	4485	201
654	20240426	095700	228527155	4480	4480	4480	4480	0
655	20240426	095600	228527155	4480	4480	4480	4480	100
656	20240426	095500	228079155	4470	4465	4470	4465	1280
657	20240426	095400	222358990	4460	4460	4460	4460	249
658	20240426	095300	221248450	4460	4460	4460	4460	4
659	20240426	095200	221230610	4455	4455	4455	4455	8
660	20240426	095100	221194970	4465	4465	4465	4465	0
661	20240426	095000	221194970	4465	4465	4465	4465	0
662	20240426	094900	221194970	4465	4465	4465	4465	0
663	20240426	094800	221194970	4465	4465	4465	4465	0
664	20240426	094700	221194970	4465	4465	4465	4465	16
665	20240426	094600	221123530	4465	4460	4465	4460	3
666	20240426	094500	221110145	4470	4455	4470	4455	1008
667	20240426	094400	216619395	4455	4455	4455	4455	0
668	20240426	094300	216619395	4455	4465	4465	4455	15597
669	20240426	094200	147072935	4465	4465	4465	4465	0
670	20240426	094100	147072935	4465	4465	4465	4465	24
671	20240426	094000	146965775	4465	4465	4465	4465	364
672	20240426	093900	145340515	4470	4470	4470	4470	0
673	20240426	093800	145340515	4470	4470	4470	4470	334
674	20240426	093700	143847535	4475	4475	4475	4475	0
675	20240426	093600	143847535	4475	4475	4475	4475	0
676	20240426	093500	143847535	4475	4475	4475	4475	0
677	20240426	093400	143847535	4475	4475	4475	4475	0
678	20240426	093300	143847535	4475	4465	4475	4465	946
679	20240426	093200	139622535	4470	4470	4470	4470	942
680	20240426	093100	135411795	4475	4475	4475	4475	0
681	20240426	093000	135411795	4475	4475	4475	4475	0
682	20240426	092900	135411795	4475	4475	4475	4475	0
683	20240426	092800	135411795	4475	4470	4475	4470	68
684	20240426	092700	135107820	4475	4475	4475	4475	0
685	20240426	092600	135107820	4475	4475	4475	4475	1
686	20240426	092500	135103345	4475	4475	4475	4475	0
687	20240426	092400	135103345	4475	4475	4475	4475	3
688	20240426	092300	135089920	4485	4485	4485	4485	879
689	20240426	092200	131147605	4485	4485	4485	4485	1
690	20240426	092100	131143120	4485	4485	4485	4485	68
691	20240426	092000	130838140	4485	4485	4485	4485	0
692	20240426	091900	130838140	4485	4485	4485	4485	1
693	20240426	091800	130833655	4505	4505	4505	4505	0
694	20240426	091700	130833655	4505	4505	4505	4505	0
695	20240426	091600	130833655	4505	4505	4505	4505	1
696	20240426	091500	130829150	4485	4485	4485	4485	30
697	20240426	091400	130694600	4485	4485	4485	4485	151
698	20240426	091300	130017365	4505	4505	4505	4505	0
699	20240426	091200	130017365	4505	4505	4505	4505	3000
700	20240426	091100	116502365	4500	4495	4500	4495	1010
701	20240426	091000	111957415	4490	4495	4495	4490	248
702	20240426	090900	110843890	4505	4505	4505	4505	0
703	20240426	090800	110843890	4505	4505	4505	4505	1
704	20240426	090700	110839385	4500	4500	4505	4500	12
705	20240426	090600	110785380	4490	4490	4490	4490	0
706	20240426	090500	110785380	4490	4490	4490	4490	3
707	20240426	090400	110771910	4490	4490	4510	4490	22517
708	20240426	090300	9670300	4485	4470	4485	4465	1847
709	20240426	090200	1415410	4465	4465	4465	4465	0
710	20240426	090100	1415410	4465	4470	4470	4465	200
711	20240426	090000	522405	4465	4465	4465	4465	117