KissMeData/377740/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	212500	119004315	4060	4060	4060	4060	1027
3	20240426	212400	119004315	4060	4060	4060	4060	0
4	20240426	212300	119004315	4060	4060	4060	4060	0
5	20240426	212200	119004315	4060	4060	4060	4060	0
6	20240426	212100	119004315	4060	4060	4060	4060	0
7	20240426	212000	119004315	4060	4060	4060	4060	0
8	20240426	211900	119004315	4060	4060	4060	4060	0
9	20240426	211800	119004315	4060	4060	4060	4060	0
10	20240426	211700	119004315	4060	4060	4060	4060	0
11	20240426	211600	119004315	4060	4060	4060	4060	0
12	20240426	211500	119004315	4060	4060	4060	4060	0
13	20240426	211400	119004315	4060	4060	4060	4060	0
14	20240426	211300	119004315	4060	4060	4060	4060	0
15	20240426	211200	119004315	4060	4060	4060	4060	0
16	20240426	211100	119004315	4060	4060	4060	4060	0
17	20240426	211000	119004315	4060	4060	4060	4060	0
18	20240426	210900	119004315	4060	4060	4060	4060	0
19	20240426	210800	119004315	4060	4060	4060	4060	0
20	20240426	210700	119004315	4060	4060	4060	4060	0
21	20240426	210600	119004315	4060	4060	4060	4060	0
22	20240426	210500	119004315	4060	4060	4060	4060	0
23	20240426	210400	119004315	4060	4060	4060	4060	0
24	20240426	210300	119004315	4060	4060	4060	4060	0
25	20240426	210200	119004315	4060	4060	4060	4060	0
26	20240426	210100	119004315	4060	4060	4060	4060	0
27	20240426	210000	119004315	4060	4060	4060	4060	0
28	20240426	205900	119004315	4060	4060	4060	4060	0
29	20240426	205800	119004315	4060	4060	4060	4060	0
30	20240426	205700	119004315	4060	4060	4060	4060	0
31	20240426	205600	119004315	4060	4060	4060	4060	0
32	20240426	205500	119004315	4060	4060	4060	4060	1027
33	20240426	205400	119004315	4060	4060	4060	4060	0
34	20240426	205300	119004315	4060	4060	4060	4060	0
35	20240426	205200	119004315	4060	4060	4060	4060	0
36	20240426	205100	119004315	4060	4060	4060	4060	0
37	20240426	205000	119004315	4060	4060	4060	4060	0
38	20240426	204900	119004315	4060	4060	4060	4060	0
39	20240426	204800	119004315	4060	4060	4060	4060	0
40	20240426	204700	119004315	4060	4060	4060	4060	0
41	20240426	204600	119004315	4060	4060	4060	4060	0
42	20240426	204500	119004315	4060	4060	4060	4060	0
43	20240426	204400	119004315	4060	4060	4060	4060	0
44	20240426	204300	119004315	4060	4060	4060	4060	0
45	20240426	204200	119004315	4060	4060	4060	4060	0
46	20240426	204100	119004315	4060	4060	4060	4060	0
47	20240426	204000	119004315	4060	4060	4060	4060	0
48	20240426	203900	119004315	4060	4060	4060	4060	0
49	20240426	203800	119004315	4060	4060	4060	4060	0
50	20240426	203700	119004315	4060	4060	4060	4060	0
51	20240426	203600	119004315	4060	4060	4060	4060	0
52	20240426	203500	119004315	4060	4060	4060	4060	0
53	20240426	203400	119004315	4060	4060	4060	4060	0
54	20240426	203300	119004315	4060	4060	4060	4060	0
55	20240426	203200	119004315	4060	4060	4060	4060	0
56	20240426	203100	119004315	4060	4060	4060	4060	0
57	20240426	203000	119004315	4060	4060	4060	4060	0
58	20240426	202900	119004315	4060	4060	4060	4060	0
59	20240426	202800	119004315	4060	4060	4060	4060	0
60	20240426	202700	119004315	4060	4060	4060	4060	0
61	20240426	202600	119004315	4060	4060	4060	4060	0
62	20240426	202500	119004315	4060	4060	4060	4060	1027
63	20240426	202400	119004315	4060	4060	4060	4060	0
64	20240426	202300	119004315	4060	4060	4060	4060	0
65	20240426	202200	119004315	4060	4060	4060	4060	0
66	20240426	202100	119004315	4060	4060	4060	4060	0
67	20240426	202000	119004315	4060	4060	4060	4060	0
68	20240426	201900	119004315	4060	4060	4060	4060	0
69	20240426	201800	119004315	4060	4060	4060	4060	0
70	20240426	201700	119004315	4060	4060	4060	4060	0
71	20240426	201600	119004315	4060	4060	4060	4060	0
72	20240426	201500	119004315	4060	4060	4060	4060	0
73	20240426	201400	119004315	4060	4060	4060	4060	0
74	20240426	201300	119004315	4060	4060	4060	4060	0
75	20240426	201200	119004315	4060	4060	4060	4060	0
76	20240426	201100	119004315	4060	4060	4060	4060	0
77	20240426	201000	119004315	4060	4060	4060	4060	0
78	20240426	200900	119004315	4060	4060	4060	4060	0
79	20240426	200800	119004315	4060	4060	4060	4060	0
80	20240426	200700	119004315	4060	4060	4060	4060	0
81	20240426	200600	119004315	4060	4060	4060	4060	0
82	20240426	200500	119004315	4060	4060	4060	4060	0
83	20240426	200400	119004315	4060	4060	4060	4060	0
84	20240426	200300	119004315	4060	4060	4060	4060	0
85	20240426	200200	119004315	4060	4060	4060	4060	0
86	20240426	200100	119004315	4060	4060	4060	4060	0
87	20240426	200000	119004315	4060	4060	4060	4060	0
88	20240426	195900	119004315	4060	4060	4060	4060	0
89	20240426	195800	119004315	4060	4060	4060	4060	0
90	20240426	195700	119004315	4060	4060	4060	4060	0
91	20240426	195600	119004315	4060	4060	4060	4060	0
92	20240426	195500	119004315	4060	4060	4060	4060	1027
93	20240426	195400	119004315	4060	4060	4060	4060	0
94	20240426	195300	119004315	4060	4060	4060	4060	0
95	20240426	195200	119004315	4060	4060	4060	4060	0
96	20240426	195100	119004315	4060	4060	4060	4060	0
97	20240426	195000	119004315	4060	4060	4060	4060	0
98	20240426	194900	119004315	4060	4060	4060	4060	0
99	20240426	194800	119004315	4060	4060	4060	4060	0
100	20240426	194700	119004315	4060	4060	4060	4060	0
101	20240426	194600	119004315	4060	4060	4060	4060	0
102	20240426	194500	119004315	4060	4060	4060	4060	0
103	20240426	194400	119004315	4060	4060	4060	4060	0
104	20240426	194300	119004315	4060	4060	4060	4060	0
105	20240426	194200	119004315	4060	4060	4060	4060	0
106	20240426	194100	119004315	4060	4060	4060	4060	0
107	20240426	194000	119004315	4060	4060	4060	4060	0
108	20240426	193900	119004315	4060	4060	4060	4060	0
109	20240426	193800	119004315	4060	4060	4060	4060	0
110	20240426	193700	119004315	4060	4060	4060	4060	0
111	20240426	193600	119004315	4060	4060	4060	4060	0
112	20240426	193500	119004315	4060	4060	4060	4060	0
113	20240426	193400	119004315	4060	4060	4060	4060	0
114	20240426	193300	119004315	4060	4060	4060	4060	0
115	20240426	193200	119004315	4060	4060	4060	4060	0
116	20240426	193100	119004315	4060	4060	4060	4060	0
117	20240426	193000	119004315	4060	4060	4060	4060	0
118	20240426	192900	119004315	4060	4060	4060	4060	0
119	20240426	192800	119004315	4060	4060	4060	4060	0
120	20240426	192700	119004315	4060	4060	4060	4060	0
121	20240426	192600	119004315	4060	4060	4060	4060	0
122	20240426	192500	119004315	4060	4060	4060	4060	1027
123	20240426	192400	119004315	4060	4060	4060	4060	0
124	20240426	192300	119004315	4060	4060	4060	4060	0
125	20240426	192200	119004315	4060	4060	4060	4060	0
126	20240426	192100	119004315	4060	4060	4060	4060	0
127	20240426	192000	119004315	4060	4060	4060	4060	0
128	20240426	191900	119004315	4060	4060	4060	4060	0
129	20240426	191800	119004315	4060	4060	4060	4060	0
130	20240426	191700	119004315	4060	4060	4060	4060	0
131	20240426	191600	119004315	4060	4060	4060	4060	0
132	20240426	191500	119004315	4060	4060	4060	4060	0
133	20240426	191400	119004315	4060	4060	4060	4060	0
134	20240426	191300	119004315	4060	4060	4060	4060	0
135	20240426	191200	119004315	4060	4060	4060	4060	0
136	20240426	191100	119004315	4060	4060	4060	4060	0
137	20240426	191000	119004315	4060	4060	4060	4060	0
138	20240426	190900	119004315	4060	4060	4060	4060	0
139	20240426	190800	119004315	4060	4060	4060	4060	0
140	20240426	190700	119004315	4060	4060	4060	4060	0
141	20240426	190600	119004315	4060	4060	4060	4060	0
142	20240426	190500	119004315	4060	4060	4060	4060	0
143	20240426	190400	119004315	4060	4060	4060	4060	0
144	20240426	190300	119004315	4060	4060	4060	4060	0
145	20240426	190200	119004315	4060	4060	4060	4060	0
146	20240426	190100	119004315	4060	4060	4060	4060	0
147	20240426	190000	119004315	4060	4060	4060	4060	0
148	20240426	185900	119004315	4060	4060	4060	4060	0
149	20240426	185800	119004315	4060	4060	4060	4060	0
150	20240426	185700	119004315	4060	4060	4060	4060	0
151	20240426	185600	119004315	4060	4060	4060	4060	0
152	20240426	185500	119004315	4060	4060	4060	4060	1027
153	20240426	185400	119004315	4060	4060	4060	4060	0
154	20240426	185300	119004315	4060	4060	4060	4060	0
155	20240426	185200	119004315	4060	4060	4060	4060	0
156	20240426	185100	119004315	4060	4060	4060	4060	0
157	20240426	185000	119004315	4060	4060	4060	4060	0
158	20240426	184900	119004315	4060	4060	4060	4060	0
159	20240426	184800	119004315	4060	4060	4060	4060	0
160	20240426	184700	119004315	4060	4060	4060	4060	0
161	20240426	184600	119004315	4060	4060	4060	4060	0
162	20240426	184500	119004315	4060	4060	4060	4060	0
163	20240426	184400	119004315	4060	4060	4060	4060	0
164	20240426	184300	119004315	4060	4060	4060	4060	0
165	20240426	184200	119004315	4060	4060	4060	4060	0
166	20240426	184100	119004315	4060	4060	4060	4060	0
167	20240426	184000	119004315	4060	4060	4060	4060	0
168	20240426	183900	119004315	4060	4060	4060	4060	0
169	20240426	183800	119004315	4060	4060	4060	4060	0
170	20240426	183700	119004315	4060	4060	4060	4060	0
171	20240426	183600	119004315	4060	4060	4060	4060	0
172	20240426	183500	119004315	4060	4060	4060	4060	0
173	20240426	183400	119004315	4060	4060	4060	4060	0
174	20240426	183300	119004315	4060	4060	4060	4060	0
175	20240426	183200	119004315	4060	4060	4060	4060	0
176	20240426	183100	119004315	4060	4060	4060	4060	0
177	20240426	183000	119004315	4060	4060	4060	4060	0
178	20240426	182900	119004315	4060	4060	4060	4060	0
179	20240426	182800	119004315	4060	4060	4060	4060	0
180	20240426	182700	119004315	4060	4060	4060	4060	0
181	20240426	182600	119004315	4060	4060	4060	4060	0
182	20240426	182500	119004315	4060	4060	4060	4060	1027
183	20240426	182400	119004315	4060	4060	4060	4060	0
184	20240426	182300	119004315	4060	4060	4060	4060	0
185	20240426	182200	119004315	4060	4060	4060	4060	0
186	20240426	182100	119004315	4060	4060	4060	4060	0
187	20240426	182000	119004315	4060	4060	4060	4060	0
188	20240426	181900	119004315	4060	4060	4060	4060	0
189	20240426	181800	119004315	4060	4060	4060	4060	0
190	20240426	181700	119004315	4060	4060	4060	4060	0
191	20240426	181600	119004315	4060	4060	4060	4060	0
192	20240426	181500	119004315	4060	4060	4060	4060	0
193	20240426	181400	119004315	4060	4060	4060	4060	0
194	20240426	181300	119004315	4060	4060	4060	4060	0
195	20240426	181200	119004315	4060	4060	4060	4060	0
196	20240426	181100	119004315	4060	4060	4060	4060	0
197	20240426	181000	119004315	4060	4060	4060	4060	0
198	20240426	180900	119004315	4060	4060	4060	4060	0
199	20240426	180800	119004315	4060	4060	4060	4060	0
200	20240426	180700	119004315	4060	4060	4060	4060	0
201	20240426	180600	119004315	4060	4060	4060	4060	0
202	20240426	180500	119004315	4060	4060	4060	4060	0
203	20240426	180400	119004315	4060	4060	4060	4060	0
204	20240426	180300	119004315	4060	4060	4060	4060	0
205	20240426	180200	119004315	4060	4060	4060	4060	0
206	20240426	180100	119004315	4060	4060	4060	4060	0
207	20240426	180000	119004315	4060	4060	4060	4060	0
208	20240426	175900	119004315	4060	4060	4060	4060	0
209	20240426	175800	119004315	4060	4060	4060	4060	0
210	20240426	175700	119004315	4060	4060	4060	4060	0
211	20240426	175600	119004315	4060	4060	4060	4060	0
212	20240426	175500	119004315	4060	4060	4060	4060	1027
213	20240426	175400	119004315	4060	4060	4060	4060	0
214	20240426	175300	119004315	4060	4060	4060	4060	0
215	20240426	175200	119004315	4060	4060	4060	4060	0
216	20240426	175100	119004315	4060	4060	4060	4060	0
217	20240426	175000	119004315	4060	4060	4060	4060	0
218	20240426	174900	119004315	4060	4060	4060	4060	0
219	20240426	174800	119004315	4060	4060	4060	4060	0
220	20240426	174700	119004315	4060	4060	4060	4060	0
221	20240426	174600	119004315	4060	4060	4060	4060	0
222	20240426	174500	119004315	4060	4060	4060	4060	0
223	20240426	174400	119004315	4060	4060	4060	4060	0
224	20240426	174300	119004315	4060	4060	4060	4060	0
225	20240426	174200	119004315	4060	4060	4060	4060	0
226	20240426	174100	119004315	4060	4060	4060	4060	0
227	20240426	174000	119004315	4060	4060	4060	4060	0
228	20240426	173900	119004315	4060	4060	4060	4060	0
229	20240426	173800	119004315	4060	4060	4060	4060	0
230	20240426	173700	119004315	4060	4060	4060	4060	0
231	20240426	173600	119004315	4060	4060	4060	4060	0
232	20240426	173500	119004315	4060	4060	4060	4060	0
233	20240426	173400	119004315	4060	4060	4060	4060	0
234	20240426	173300	119004315	4060	4060	4060	4060	0
235	20240426	173200	119004315	4060	4060	4060	4060	0
236	20240426	173100	119004315	4060	4060	4060	4060	0
237	20240426	173000	119004315	4060	4060	4060	4060	0
238	20240426	172900	119004315	4060	4060	4060	4060	0
239	20240426	172800	119004315	4060	4060	4060	4060	0
240	20240426	172700	119004315	4060	4060	4060	4060	0
241	20240426	172600	119004315	4060	4060	4060	4060	0
242	20240426	172500	119004315	4060	4060	4060	4060	1027
243	20240426	172400	119004315	4060	4060	4060	4060	0
244	20240426	172300	119004315	4060	4060	4060	4060	0
245	20240426	172200	119004315	4060	4060	4060	4060	0
246	20240426	172100	119004315	4060	4060	4060	4060	0
247	20240426	172000	119004315	4060	4060	4060	4060	0
248	20240426	171900	119004315	4060	4060	4060	4060	0
249	20240426	171800	119004315	4060	4060	4060	4060	0
250	20240426	171700	119004315	4060	4060	4060	4060	0
251	20240426	171600	119004315	4060	4060	4060	4060	0
252	20240426	171500	119004315	4060	4060	4060	4060	0
253	20240426	171400	119004315	4060	4060	4060	4060	0
254	20240426	171300	119004315	4060	4060	4060	4060	0
255	20240426	171200	119004315	4060	4060	4060	4060	0
256	20240426	171100	119004315	4060	4060	4060	4060	0
257	20240426	171000	119004315	4060	4060	4060	4060	0
258	20240426	170900	119004315	4060	4060	4060	4060	0
259	20240426	170800	119004315	4060	4060	4060	4060	0
260	20240426	170700	119004315	4060	4060	4060	4060	0
261	20240426	170600	119004315	4060	4060	4060	4060	0
262	20240426	170500	119004315	4060	4060	4060	4060	0
263	20240426	170400	119004315	4060	4060	4060	4060	0
264	20240426	170300	119004315	4060	4060	4060	4060	0
265	20240426	170200	119004315	4060	4060	4060	4060	0
266	20240426	170100	119004315	4060	4060	4060	4060	0
267	20240426	170000	119004315	4060	4060	4060	4060	0
268	20240426	165900	119004315	4060	4060	4060	4060	0
269	20240426	165800	119004315	4060	4060	4060	4060	0
270	20240426	165700	119004315	4060	4060	4060	4060	0
271	20240426	165600	119004315	4060	4060	4060	4060	0
272	20240426	165500	119004315	4060	4060	4060	4060	1027
273	20240426	165400	119004315	4060	4060	4060	4060	0
274	20240426	165300	119004315	4060	4060	4060	4060	0
275	20240426	165200	119004315	4060	4060	4060	4060	0
276	20240426	165100	119004315	4060	4060	4060	4060	0
277	20240426	165000	119004315	4060	4060	4060	4060	0
278	20240426	164900	119004315	4060	4060	4060	4060	0
279	20240426	164800	119004315	4060	4060	4060	4060	0
280	20240426	164700	119004315	4060	4060	4060	4060	0
281	20240426	164600	119004315	4060	4060	4060	4060	0
282	20240426	164500	119004315	4060	4060	4060	4060	0
283	20240426	164400	119004315	4060	4060	4060	4060	0
284	20240426	164300	119004315	4060	4060	4060	4060	0
285	20240426	164200	119004315	4060	4060	4060	4060	0
286	20240426	164100	119004315	4060	4060	4060	4060	0
287	20240426	164000	119004315	4060	4060	4060	4060	0
288	20240426	163900	119004315	4060	4060	4060	4060	0
289	20240426	163800	119004315	4060	4060	4060	4060	0
290	20240426	163700	119004315	4060	4060	4060	4060	0
291	20240426	163600	119004315	4060	4060	4060	4060	0
292	20240426	163500	119004315	4060	4060	4060	4060	0
293	20240426	163400	119004315	4060	4060	4060	4060	0
294	20240426	163300	119004315	4060	4060	4060	4060	0
295	20240426	163200	119004315	4060	4060	4060	4060	0
296	20240426	163100	119004315	4060	4060	4060	4060	0
297	20240426	163000	119004315	4060	4060	4060	4060	0
298	20240426	162900	119004315	4060	4060	4060	4060	0
299	20240426	162800	119004315	4060	4060	4060	4060	0
300	20240426	162700	119004315	4060	4060	4060	4060	0
301	20240426	162600	119004315	4060	4060	4060	4060	0
302	20240426	162500	119004315	4060	4060	4060	4060	1027
303	20240426	162400	119004315	4060	4060	4060	4060	0
304	20240426	162300	119004315	4060	4060	4060	4060	0
305	20240426	162200	119004315	4060	4060	4060	4060	0
306	20240426	162100	119004315	4060	4060	4060	4060	0
307	20240426	162000	119004315	4060	4060	4060	4060	0
308	20240426	161900	119004315	4060	4060	4060	4060	0
309	20240426	161800	119004315	4060	4060	4060	4060	0
310	20240426	161700	119004315	4060	4060	4060	4060	0
311	20240426	161600	119004315	4060	4060	4060	4060	0
312	20240426	161500	119004315	4060	4060	4060	4060	0
313	20240426	161400	119004315	4060	4060	4060	4060	0
314	20240426	161300	119004315	4060	4060	4060	4060	0
315	20240426	161200	119004315	4060	4060	4060	4060	0
316	20240426	161100	119004315	4060	4060	4060	4060	0
317	20240426	161000	119004315	4060	4060	4060	4060	0
318	20240426	160900	119004315	4060	4060	4060	4060	0
319	20240426	160800	119004315	4060	4060	4060	4060	0
320	20240426	160700	119004315	4060	4060	4060	4060	0
321	20240426	160600	119004315	4060	4060	4060	4060	0
322	20240426	160500	119004315	4060	4060	4060	4060	0
323	20240426	160400	119004315	4060	4060	4060	4060	0
324	20240426	160300	119004315	4060	4060	4060	4060	0
325	20240426	160200	119004315	4060	4060	4060	4060	0
326	20240426	160100	119004315	4060	4060	4060	4060	0
327	20240426	160000	119004315	4060	4060	4060	4060	0
328	20240426	155900	119004315	4060	4060	4060	4060	0
329	20240426	155800	119004315	4060	4060	4060	4060	0
330	20240426	155700	119004315	4060	4060	4060	4060	0
331	20240426	155600	119004315	4060	4060	4060	4060	0
332	20240426	155500	119004315	4060	4060	4060	4060	1027
333	20240426	155400	119004315	4060	4060	4060	4060	0
334	20240426	155300	119004315	4060	4060	4060	4060	0
335	20240426	155200	119004315	4060	4060	4060	4060	0
336	20240426	155100	119004315	4060	4060	4060	4060	0
337	20240426	155000	119004315	4060	4060	4060	4060	0
338	20240426	154900	119004315	4060	4060	4060	4060	0
339	20240426	154800	119004315	4060	4060	4060	4060	0
340	20240426	154700	119004315	4060	4060	4060	4060	0
341	20240426	154600	119004315	4060	4060	4060	4060	0
342	20240426	154500	119004315	4060	4060	4060	4060	0
343	20240426	154400	119004315	4060	4060	4060	4060	0
344	20240426	154300	119004315	4060	4060	4060	4060	0
345	20240426	154200	119004315	4060	4060	4060	4060	0
346	20240426	154100	119004315	4060	4060	4060	4060	0
347	20240426	154000	119004315	4060	4060	4060	4060	0
348	20240426	153900	119004315	4060	4060	4060	4060	0
349	20240426	153800	119004315	4060	4060	4060	4060	0
350	20240426	153700	119004315	4060	4060	4060	4060	0
351	20240426	153600	119004315	4060	4060	4060	4060	0
352	20240426	153500	119004315	4060	4060	4060	4060	0
353	20240426	153400	119004315	4060	4060	4060	4060	0
354	20240426	153300	119004315	4060	4060	4060	4060	0
355	20240426	153200	119004315	4060	4060	4060	4060	0
356	20240426	153100	119004315	4060	4060	4060	4060	0
357	20240426	153000	119004315	4060	4060	4060	4060	1027
358	20240426	152900	114834695	4060	4060	4060	4060	0
359	20240426	152800	114834695	4060	4060	4060	4060	0
360	20240426	152700	114834695	4060	4060	4060	4060	0
361	20240426	152600	114834695	4060	4060	4060	4060	0
362	20240426	152500	114834695	4060	4060	4060	4060	0
363	20240426	152400	114834695	4060	4060	4060	4060	0
364	20240426	152300	114834695	4060	4060	4060	4060	0
365	20240426	152200	114834695	4060	4060	4060	4060	0
366	20240426	152100	114834695	4060	4060	4060	4060	0
367	20240426	152000	114834695	4060	4060	4060	4060	0
368	20240426	151900	114834695	4060	4050	4060	4050	4
369	20240426	151800	114818475	4060	4050	4060	4050	74
370	20240426	151700	114518765	4060	4045	4060	4045	4
371	20240426	151600	114502570	4060	4045	4060	4045	22
372	20240426	151500	114413565	4060	4060	4060	4060	0
373	20240426	151400	114413565	4060	4060	4060	4060	1
374	20240426	151300	114409505	4045	4050	4060	4045	41
375	20240426	151200	114243640	4050	4060	4060	4050	496
376	20240426	151100	112229890	4040	4050	4050	4040	152
377	20240426	151000	111615675	4060	4060	4060	4060	0
378	20240426	150900	111615675	4060	4060	4060	4060	0
379	20240426	150800	111615675	4060	4060	4060	4060	0
380	20240426	150700	111615675	4060	4060	4060	4060	0
381	20240426	150600	111615675	4060	4060	4060	4060	0
382	20240426	150500	111615675	4060	4060	4060	4060	73
383	20240426	150400	111319295	4060	4060	4060	4060	100
384	20240426	150300	110913295	4055	4050	4055	4050	78
385	20240426	150200	110597390	4050	4050	4050	4050	1
386	20240426	150100	110593340	4040	4045	4050	4040	99
387	20240426	150000	110193315	4050	4045	4050	4045	11
388	20240426	145900	110148815	4050	4045	4050	4045	2
389	20240426	145800	110140720	4050	4045	4050	4045	4
390	20240426	145700	110124535	4050	4045	4050	4045	4
391	20240426	145600	110108345	4050	4050	4050	4050	1
392	20240426	145500	110104295	4050	4050	4050	4050	148
393	20240426	145400	109504895	4055	4050	4055	4050	4
394	20240426	145300	109488690	4055	4050	4055	4050	3
395	20240426	145200	109476535	4055	4050	4055	4050	13
396	20240426	145100	109423875	4055	4055	4055	4055	1
397	20240426	145000	109419820	4055	4050	4055	4050	2
398	20240426	144900	109411715	4055	4055	4055	4055	1
399	20240426	144800	109407660	4040	4055	4055	4040	540
400	20240426	144700	107224690	4050	4050	4050	4050	1
401	20240426	144600	107220640	4055	4050	4055	4050	2
402	20240426	144500	107212535	4055	4055	4055	4045	82
403	20240426	144400	106880820	4045	4055	4055	4045	48
404	20240426	144300	106686630	4050	4055	4055	4050	4
405	20240426	144200	106670420	4055	4055	4055	4055	3
406	20240426	144100	106658255	4060	4060	4060	4060	1
407	20240426	144000	106654195	4060	4060	4060	4060	0
408	20240426	143900	106654195	4060	4060	4060	4060	0
409	20240426	143800	106654195	4060	4060	4060	4060	0
410	20240426	143700	106654195	4060	4060	4060	4060	0
411	20240426	143600	106654195	4060	4060	4060	4060	0
412	20240426	143500	106654195	4060	4060	4060	4060	0
413	20240426	143400	106654195	4060	4060	4060	4060	0
414	20240426	143300	106654195	4060	4060	4060	4060	0
415	20240426	143200	106654195	4060	4055	4060	4055	333
416	20240426	143100	105303870	4060	4060	4060	4060	0
417	20240426	143000	105303870	4060	4060	4060	4060	2
418	20240426	142900	105295750	4050	4055	4055	4050	57
419	20240426	142800	105064670	4055	4055	4055	4055	2
420	20240426	142700	105056560	4060	4060	4060	4060	0
421	20240426	142600	105056560	4060	4060	4060	4060	0
422	20240426	142500	105056560	4060	4060	4060	4060	0
423	20240426	142400	105056560	4060	4060	4060	4060	1
424	20240426	142300	105052500	4050	4050	4050	4050	0
425	20240426	142200	105052500	4050	4055	4060	4050	30
426	20240426	142100	104930975	4055	4055	4055	4055	4
427	20240426	142000	104914755	4060	4060	4060	4060	100
428	20240426	141900	104508755	4060	4060	4060	4060	0
429	20240426	141800	104508755	4060	4060	4060	4060	2
430	20240426	141700	104500635	4060	4060	4060	4060	0
431	20240426	141600	104500635	4060	4060	4060	4060	5
432	20240426	141500	104480335	4060	4060	4060	4060	0
433	20240426	141400	104480335	4060	4060	4060	4060	0
434	20240426	141300	104480335	4060	4055	4060	4050	101
435	20240426	141200	104071270	4050	4055	4055	4050	194
436	20240426	141100	103285565	4060	4060	4060	4060	0
437	20240426	141000	103285565	4060	4060	4060	4060	0
438	20240426	140900	103285565	4060	4060	4060	4060	1
439	20240426	140800	103281505	4050	4055	4055	4050	2
440	20240426	140700	103273400	4060	4060	4060	4060	3
441	20240426	140600	103261220	4060	4060	4060	4060	0
442	20240426	140500	103261220	4060	4060	4060	4060	1
443	20240426	140400	103257160	4065	4065	4065	4065	0
444	20240426	140300	103257160	4065	4065	4065	4065	0
445	20240426	140200	103257160	4065	4065	4065	4065	0
446	20240426	140100	103257160	4065	4065	4065	4065	0
447	20240426	140000	103257160	4065	4045	4065	4045	372
448	20240426	135900	101747960	4045	4045	4045	4045	2
449	20240426	135800	101739870	4045	4055	4055	4045	3000
450	20240426	135700	89599235	4060	4060	4060	4060	0
451	20240426	135600	89599235	4060	4060	4060	4060	0
452	20240426	135500	89599235	4060	4060	4060	4060	0
453	20240426	135400	89599235	4060	4060	4060	4060	0
454	20240426	135300	89599235	4060	4060	4060	4060	3
455	20240426	135200	89587055	4060	4060	4060	4060	0
456	20240426	135100	89587055	4060	4055	4060	4055	54
457	20240426	135000	89368080	4060	4060	4060	4060	0
458	20240426	134900	89368080	4060	4060	4060	4060	0
459	20240426	134800	89368080	4060	4060	4060	4060	0
460	20240426	134700	89368080	4060	4060	4060	4060	0
461	20240426	134600	89368080	4060	4060	4060	4060	0
462	20240426	134500	89368080	4060	4060	4060	4060	0
463	20240426	134400	89368080	4060	4060	4060	4060	3
464	20240426	134300	89355900	4060	4060	4060	4060	0
465	20240426	134200	89355900	4060	4060	4060	4060	0
466	20240426	134100	89355900	4060	4060	4060	4060	0
467	20240426	134000	89355900	4060	4060	4060	4060	0
468	20240426	133900	89355900	4060	4060	4060	4060	0
469	20240426	133800	89355900	4060	4060	4060	4060	2
470	20240426	133700	89347780	4060	4060	4060	4060	40
471	20240426	133600	89185380	4060	4060	4060	4060	0
472	20240426	133500	89185380	4060	4060	4060	4060	1
473	20240426	133400	89181320	4055	4055	4055	4055	24
474	20240426	133300	89084000	4055	4055	4055	4055	1
475	20240426	133200	89079945	4050	4050	4050	4050	0
476	20240426	133100	89079945	4050	4055	4055	4050	51
477	20240426	133000	88873390	4055	4055	4055	4055	0
478	20240426	132900	88873390	4055	4055	4055	4055	3
479	20240426	132800	88861225	4065	4065	4065	4065	0
480	20240426	132700	88861225	4065	4065	4065	4065	0
481	20240426	132600	88861225	4065	4065	4065	4065	0
482	20240426	132500	88861225	4065	4065	4065	4065	0
483	20240426	132400	88861225	4065	4065	4065	4065	0
484	20240426	132300	88861225	4065	4065	4065	4065	0
485	20240426	132200	88861225	4065	4065	4065	4065	1
486	20240426	132100	88857160	4050	4050	4050	4050	0
487	20240426	132000	88857160	4050	4050	4050	4050	47
488	20240426	131900	88666810	4050	4050	4050	4050	0
489	20240426	131800	88666810	4050	4050	4050	4050	0
490	20240426	131700	88666810	4050	4055	4055	4050	500
491	20240426	131600	86641380	4065	4065	4065	4065	0
492	20240426	131500	86641380	4065	4065	4065	4065	0
493	20240426	131400	86641380	4065	4065	4065	4065	0
494	20240426	131300	86641380	4065	4065	4065	4065	0
495	20240426	131200	86641380	4065	4065	4065	4065	0
496	20240426	131100	86641380	4065	4065	4065	4065	0
497	20240426	131000	86641380	4065	4065	4065	4065	1
498	20240426	130900	86637315	4055	4060	4060	4055	46
499	20240426	130800	86450780	4065	4060	4065	4060	4
500	20240426	130700	86434535	4070	4070	4070	4070	1
501	20240426	130600	86430465	4060	4060	4060	4060	0
502	20240426	130500	86430465	4060	4060	4060	4060	0
503	20240426	130400	86430465	4060	4060	4060	4060	0
504	20240426	130300	86430465	4060	4060	4060	4060	0
505	20240426	130200	86430465	4060	4060	4060	4060	26
506	20240426	130100	86324905	4070	4070	4070	4070	9
507	20240426	130000	86288275	4070	4070	4070	4070	0
508	20240426	125900	86288275	4070	4070	4070	4070	0
509	20240426	125800	86288275	4070	4070	4070	4070	0
510	20240426	125700	86288275	4070	4070	4070	4070	1
511	20240426	125600	86284205	4060	4060	4060	4060	0
512	20240426	125500	86284205	4060	4060	4060	4060	0
513	20240426	125400	86284205	4060	4060	4060	4060	0
514	20240426	125300	86284205	4060	4060	4060	4060	0
515	20240426	125200	86284205	4060	4060	4060	4060	427
516	20240426	125100	84550585	4065	4065	4065	4065	0
517	20240426	125000	84550585	4065	4065	4065	4065	0
518	20240426	124900	84550585	4065	4065	4065	4065	0
519	20240426	124800	84550585	4065	4065	4065	4065	0
520	20240426	124700	84550585	4065	4065	4065	4065	0
521	20240426	124600	84550585	4065	4065	4065	4065	0
522	20240426	124500	84550585	4065	4065	4065	4065	0
523	20240426	124400	84550585	4065	4065	4065	4065	0
524	20240426	124300	84550585	4065	4065	4065	4065	0
525	20240426	124200	84550585	4065	4065	4065	4065	0
526	20240426	124100	84550585	4065	4065	4065	4065	1137
527	20240426	124000	79928680	4065	4065	4065	4065	0
528	20240426	123900	79928680	4065	4065	4065	4065	0
529	20240426	123800	79928680	4065	4065	4065	4065	0
530	20240426	123700	79928680	4065	4065	4065	4065	0
531	20240426	123600	79928680	4065	4065	4065	4065	34
532	20240426	123500	79790470	4065	4065	4065	4065	0
533	20240426	123400	79790470	4065	4065	4065	4065	0
534	20240426	123300	79790470	4065	4065	4065	4065	0
535	20240426	123200	79790470	4065	4065	4065	4065	0
536	20240426	123100	79790470	4065	4065	4065	4065	0
537	20240426	123000	79790470	4065	4060	4065	4060	250
538	20240426	122900	78774570	4060	4060	4060	4060	6
539	20240426	122800	78750210	4055	4055	4055	4055	0
540	20240426	122700	78750210	4055	4055	4055	4055	0
541	20240426	122600	78750210	4055	4055	4055	4055	51
542	20240426	122500	78543405	4055	4055	4055	4055	0
543	20240426	122400	78543405	4055	4055	4055	4055	17
544	20240426	122300	78474470	4055	4055	4055	4055	0
545	20240426	122200	78474470	4055	4055	4055	4055	0
546	20240426	122100	78474470	4055	4055	4055	4055	0
547	20240426	122000	78474470	4055	4055	4055	4055	0
548	20240426	121900	78474470	4055	4055	4055	4055	0
549	20240426	121800	78474470	4055	4055	4055	4055	0
550	20240426	121700	78474470	4055	4055	4055	4055	0
551	20240426	121600	78474470	4055	4055	4055	4055	0
552	20240426	121500	78474470	4055	4055	4055	4055	24
553	20240426	121400	78377150	4060	4060	4060	4060	0
554	20240426	121300	78377150	4060	4060	4060	4060	0
555	20240426	121200	78377150	4060	4060	4060	4060	0
556	20240426	121100	78377150	4060	4060	4060	4060	0
557	20240426	121000	78377150	4060	4060	4060	4060	0
558	20240426	120900	78377150	4060	4060	4060	4060	0
559	20240426	120800	78377150	4060	4060	4060	4060	0
560	20240426	120700	78377150	4060	4060	4060	4060	100
561	20240426	120600	77971150	4060	4060	4060	4060	0
562	20240426	120500	77971150	4060	4060	4060	4060	0
563	20240426	120400	77971150	4060	4060	4060	4060	0
564	20240426	120300	77971150	4060	4060	4060	4060	7
565	20240426	120200	77942730	4060	4060	4060	4060	2
566	20240426	120100	77934610	4060	4060	4060	4060	0
567	20240426	120000	77934610	4060	4060	4060	4060	1
568	20240426	115900	77930550	4060	4060	4060	4060	0
569	20240426	115800	77930550	4060	4060	4060	4060	71
570	20240426	115700	77642290	4060	4060	4060	4060	0
571	20240426	115600	77642290	4060	4060	4060	4060	0
572	20240426	115500	77642290	4060	4060	4060	4060	5
573	20240426	115400	77621990	4060	4060	4060	4060	0
574	20240426	115300	77621990	4060	4045	4060	4045	50
575	20240426	115200	77419725	4060	4060	4060	4060	1
576	20240426	115100	77415665	4060	4060	4060	4060	1
577	20240426	115000	77411605	4060	4060	4060	4060	0
578	20240426	114900	77411605	4060	4060	4060	4060	1
579	20240426	114800	77407545	4060	4060	4060	4060	0
580	20240426	114700	77407545	4060	4060	4060	4060	1
581	20240426	114600	77403485	4045	4045	4045	4045	1
582	20240426	114500	77399440	4060	4060	4060	4060	1
583	20240426	114400	77395380	4060	4060	4060	4060	0
584	20240426	114300	77395380	4060	4060	4060	4060	2
585	20240426	114200	77387260	4060	4060	4060	4060	0
586	20240426	114100	77387260	4060	4060	4060	4060	1
587	20240426	114000	77383200	4060	4060	4060	4060	0
588	20240426	113900	77383200	4060	4055	4060	4055	100
589	20240426	113800	76977695	4055	4055	4055	4055	10
590	20240426	113700	76937145	4055	4045	4055	4045	3
591	20240426	113600	76925000	4045	4055	4055	4045	110
592	20240426	113500	76479950	4055	4055	4055	4055	1
593	20240426	113400	76475895	4055	4055	4055	4055	10
594	20240426	113300	76435345	4050	4055	4055	4050	2
595	20240426	113200	76427240	4045	4045	4045	4045	851
596	20240426	113100	72984945	4045	4040	4045	4040	10
597	20240426	113000	72944540	4045	4045	4045	4045	0
598	20240426	112900	72944540	4045	4045	4045	4045	1
599	20240426	112800	72940495	4045	4045	4045	4045	0
600	20240426	112700	72940495	4045	4045	4045	4045	2
601	20240426	112600	72932405	4030	4030	4030	4030	0
602	20240426	112500	72932405	4030	4045	4045	4030	1001
603	20240426	112400	68898360	4025	4025	4025	4025	0
604	20240426	112300	68898360	4025	4045	4045	4025	44
605	20240426	112200	68721240	4045	4045	4045	4045	5
606	20240426	112100	68701015	4045	4045	4045	4030	13
607	20240426	112000	68648585	4045	4045	4045	4045	0
608	20240426	111900	68648585	4045	4045	4045	4045	2
609	20240426	111800	68640495	4045	4045	4045	4045	0
610	20240426	111700	68640495	4045	4045	4045	4045	1
611	20240426	111600	68636450	4045	4045	4045	4045	1
612	20240426	111500	68632405	4035	4045	4045	4035	700
613	20240426	111400	65807895	4045	4045	4045	4045	0
614	20240426	111300	65807895	4045	4045	4045	4045	1
615	20240426	111200	65803850	4045	4045	4045	4035	4035
616	20240426	111100	49482555	4035	4045	4045	4035	788
617	20240426	111000	46302965	4045	4045	4045	4045	0
618	20240426	110900	46302965	4045	4045	4045	4045	1
619	20240426	110800	46298920	4045	4045	4045	4045	0
620	20240426	110700	46298920	4045	4045	4045	4045	1
621	20240426	110600	46294875	4045	4045	4045	4045	0
622	20240426	110500	46294875	4045	4045	4045	4045	101
623	20240426	110400	45886330	4045	4040	4045	4040	5
624	20240426	110300	45866125	4040	4040	4040	4040	1
625	20240426	110200	45862085	4040	4040	4040	4040	0
626	20240426	110100	45862085	4040	4040	4040	4030	67
627	20240426	110000	45591915	4040	4040	4040	4040	0
628	20240426	105900	45591915	4040	4040	4040	4040	1
629	20240426	105800	45587875	4040	4040	4040	4040	0
630	20240426	105700	45587875	4040	4040	4040	4040	8
631	20240426	105600	45555555	4040	4040	4040	4040	0
632	20240426	105500	45555555	4040	4040	4040	4040	2
633	20240426	105400	45547475	4040	4040	4040	4040	10
634	20240426	105300	45507075	4040	4040	4040	4040	30
635	20240426	105200	45385875	4040	4040	4040	4040	2
636	20240426	105100	45377795	4040	4040	4040	4040	0
637	20240426	105000	45377795	4040	4040	4040	4040	2
638	20240426	104900	45369715	4025	4025	4025	4025	51
639	20240426	104800	45164440	4040	4040	4040	4040	1
640	20240426	104700	45160400	4040	4040	4040	4040	0
641	20240426	104600	45160400	4040	4040	4040	4040	1
642	20240426	104500	45156360	4045	4045	4045	4045	0
643	20240426	104400	45156360	4045	4045	4045	4045	1
644	20240426	104300	45152315	4040	4040	4040	4040	193
645	20240426	104200	44372595	4040	4040	4040	4040	1
646	20240426	104100	44368555	4040	4040	4040	4040	1
647	20240426	104000	44364515	4040	4040	4040	4040	32
648	20240426	103900	44235235	4040	4040	4040	4040	100
649	20240426	103800	43831235	4040	4040	4040	4040	21
650	20240426	103700	43746395	4045	4045	4045	4045	2
651	20240426	103600	43738305	4045	4030	4045	4030	96
652	20240426	103500	43351395	4025	4025	4025	4025	1032
653	20240426	103400	39197595	4030	4030	4030	4030	101
654	20240426	103300	38790565	4030	4030	4030	4030	1
655	20240426	103200	38786535	4030	4045	4045	4030	3459
656	20240426	103100	24829690	4050	4050	4050	4050	1
657	20240426	103000	24825640	4055	4045	4055	4045	12
658	20240426	102900	24777090	4055	4040	4055	4040	46
659	20240426	102800	24591235	4055	4055	4055	4055	1
660	20240426	102700	24587180	4055	4055	4055	4055	0
661	20240426	102600	24587180	4055	4055	4055	4055	2
662	20240426	102500	24579070	4055	4055	4055	4055	0
663	20240426	102400	24579070	4055	4055	4055	4055	21
664	20240426	102300	24493915	4055	4055	4055	4055	20
665	20240426	102200	24412815	4045	4055	4055	4045	1582
666	20240426	102100	18013605	4055	4055	4055	4055	1
667	20240426	102000	18009550	4045	4055	4055	4045	50
668	20240426	101900	17807280	4045	4045	4045	4045	33
669	20240426	101800	17673795	4055	4055	4055	4055	0
670	20240426	101700	17673795	4055	4055	4055	4055	0
671	20240426	101600	17673795	4055	4055	4055	4055	0
672	20240426	101500	17673795	4055	4055	4055	4055	0
673	20240426	101400	17673795	4055	4055	4055	4055	0
674	20240426	101300	17673795	4055	4055	4055	4055	1
675	20240426	101200	17669740	4045	4045	4045	4045	45
676	20240426	101100	17487715	4055	4055	4055	4055	1234
677	20240426	101000	12483845	4055	4055	4055	4055	0
678	20240426	100900	12483845	4055	4055	4055	4055	10
679	20240426	100800	12443295	4055	4055	4055	4055	0
680	20240426	100700	12443295	4055	4055	4055	4055	1
681	20240426	100600	12439240	4045	4055	4055	4045	179
682	20240426	100500	11714520	4055	4055	4055	4055	0
683	20240426	100400	11714520	4055	4055	4055	4055	0
684	20240426	100300	11714520	4055	4055	4055	4055	2
685	20240426	100200	11706410	4055	4055	4055	4055	1
686	20240426	100100	11702355	4055	4055	4055	4055	2
687	20240426	100000	11694245	4045	4055	4055	4045	813
688	20240426	095900	8397960	4055	4055	4055	4055	1
689	20240426	095800	8393905	4050	4050	4050	4050	133
690	20240426	095700	7855255	4055	4055	4055	4055	0
691	20240426	095600	7855255	4055	4055	4055	4055	0
692	20240426	095500	7855255	4055	4055	4055	4055	0
693	20240426	095400	7855255	4055	4055	4055	4055	0
694	20240426	095300	7855255	4055	4055	4055	4055	0
695	20240426	095200	7855255	4055	4055	4055	4055	15
696	20240426	095100	7794430	4055	4055	4055	4055	4
697	20240426	095000	7778210	4045	4045	4045	4045	0
698	20240426	094900	7778210	4045	4045	4045	4045	0
699	20240426	094800	7778210	4045	4045	4045	4045	494
700	20240426	094700	5779980	4055	4055	4055	4055	0
701	20240426	094600	5779980	4055	4055	4055	4055	0
702	20240426	094500	5779980	4055	4055	4055	4055	0
703	20240426	094400	5779980	4055	4055	4055	4055	0
704	20240426	094300	5779980	4055	4055	4055	4055	1
705	20240426	094200	5775925	4055	4055	4055	4055	1
706	20240426	094100	5771870	4055	4055	4055	4055	2
707	20240426	094000	5763760	4055	4055	4055	4055	13
708	20240426	093900	5711045	4055	4055	4055	4055	3
709	20240426	093800	5698880	4060	4060	4060	4060	36
710	20240426	093700	5552720	4060	4060	4060	4060	0
711	20240426	093600	5552720	4060	4060	4060	4060	2
712	20240426	093500	5544600	4060	4060	4060	4060	0
713	20240426	093400	5544600	4060	4060	4060	4060	0
714	20240426	093300	5544600	4060	4060	4060	4060	0
715	20240426	093200	5544600	4060	4060	4060	4060	0
716	20240426	093100	5544600	4060	4060	4060	4060	0
717	20240426	093000	5544600	4060	4060	4060	4060	1
718	20240426	092900	5540540	4060	4060	4060	4060	3
719	20240426	092800	5528360	4045	4045	4045	4045	0
720	20240426	092700	5528360	4045	4045	4045	4045	0
721	20240426	092600	5528360	4045	4045	4045	4045	0
722	20240426	092500	5528360	4045	4045	4045	4045	0
723	20240426	092400	5528360	4045	4045	4045	4045	125
724	20240426	092300	5022735	4045	4045	4045	4045	0
725	20240426	092200	5022735	4045	4045	4045	4045	0
726	20240426	092100	5022735	4045	4045	4045	4045	0
727	20240426	092000	5022735	4045	4045	4045	4045	0
728	20240426	091900	5022735	4045	4045	4045	4045	10
729	20240426	091800	4982285	4060	4050	4060	4050	739
730	20240426	091700	1989285	4050	4050	4050	4050	2
731	20240426	091600	1981185	4050	4050	4050	4050	20
732	20240426	091500	1900185	4045	4045	4045	4045	0
733	20240426	091400	1900185	4045	4045	4045	4045	90
734	20240426	091300	1536135	4045	4045	4045	4045	0
735	20240426	091200	1536135	4045	4045	4045	4045	20
736	20240426	091100	1455235	4050	4050	4050	4050	10
737	20240426	091000	1414735	4050	4050	4050	4050	0
738	20240426	090900	1414735	4050	4050	4050	4050	0
739	20240426	090800	1414735	4050	4050	4050	4050	4
740	20240426	090700	1398535	4040	4040	4040	4040	0
741	20240426	090600	1398535	4040	4040	4040	4040	130
742	20240426	090500	873335	4040	4040	4040	4040	160
743	20240426	090400	226935	4050	4050	4050	4050	10
744	20240426	090300	186435	4050	4050	4050	4050	20
745	20240426	090200	105435	4050	4050	4050	4050	10
746	20240426	090100	64935	4055	4055	4055	4055	10
747	20240426	090000	24385	4060	4065	4065	4060	6