KissMeData/239890/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	205000	781931270	15610	15610	15610	15610	1068
3	20240426	204900	781931270	15610	15610	15610	15610	0
4	20240426	204800	781931270	15610	15610	15610	15610	0
5	20240426	204700	781931270	15610	15610	15610	15610	0
6	20240426	204600	781931270	15610	15610	15610	15610	0
7	20240426	204500	781931270	15610	15610	15610	15610	0
8	20240426	204400	781931270	15610	15610	15610	15610	0
9	20240426	204300	781931270	15610	15610	15610	15610	0
10	20240426	204200	781931270	15610	15610	15610	15610	0
11	20240426	204100	781931270	15610	15610	15610	15610	0
12	20240426	204000	781931270	15610	15610	15610	15610	0
13	20240426	203900	781931270	15610	15610	15610	15610	0
14	20240426	203800	781931270	15610	15610	15610	15610	0
15	20240426	203700	781931270	15610	15610	15610	15610	0
16	20240426	203600	781931270	15610	15610	15610	15610	0
17	20240426	203500	781931270	15610	15610	15610	15610	0
18	20240426	203400	781931270	15610	15610	15610	15610	0
19	20240426	203300	781931270	15610	15610	15610	15610	0
20	20240426	203200	781931270	15610	15610	15610	15610	0
21	20240426	203100	781931270	15610	15610	15610	15610	0
22	20240426	203000	781931270	15610	15610	15610	15610	0
23	20240426	202900	781931270	15610	15610	15610	15610	0
24	20240426	202800	781931270	15610	15610	15610	15610	0
25	20240426	202700	781931270	15610	15610	15610	15610	0
26	20240426	202600	781931270	15610	15610	15610	15610	0
27	20240426	202500	781931270	15610	15610	15610	15610	0
28	20240426	202400	781931270	15610	15610	15610	15610	0
29	20240426	202300	781931270	15610	15610	15610	15610	0
30	20240426	202200	781931270	15610	15610	15610	15610	0
31	20240426	202100	781931270	15610	15610	15610	15610	0
32	20240426	202000	781931270	15610	15610	15610	15610	1068
33	20240426	201900	781931270	15610	15610	15610	15610	0
34	20240426	201800	781931270	15610	15610	15610	15610	0
35	20240426	201700	781931270	15610	15610	15610	15610	0
36	20240426	201600	781931270	15610	15610	15610	15610	0
37	20240426	201500	781931270	15610	15610	15610	15610	0
38	20240426	201400	781931270	15610	15610	15610	15610	0
39	20240426	201300	781931270	15610	15610	15610	15610	0
40	20240426	201200	781931270	15610	15610	15610	15610	0
41	20240426	201100	781931270	15610	15610	15610	15610	0
42	20240426	201000	781931270	15610	15610	15610	15610	0
43	20240426	200900	781931270	15610	15610	15610	15610	0
44	20240426	200800	781931270	15610	15610	15610	15610	0
45	20240426	200700	781931270	15610	15610	15610	15610	0
46	20240426	200600	781931270	15610	15610	15610	15610	0
47	20240426	200500	781931270	15610	15610	15610	15610	0
48	20240426	200400	781931270	15610	15610	15610	15610	0
49	20240426	200300	781931270	15610	15610	15610	15610	0
50	20240426	200200	781931270	15610	15610	15610	15610	0
51	20240426	200100	781931270	15610	15610	15610	15610	0
52	20240426	200000	781931270	15610	15610	15610	15610	0
53	20240426	195900	781931270	15610	15610	15610	15610	0
54	20240426	195800	781931270	15610	15610	15610	15610	0
55	20240426	195700	781931270	15610	15610	15610	15610	0
56	20240426	195600	781931270	15610	15610	15610	15610	0
57	20240426	195500	781931270	15610	15610	15610	15610	0
58	20240426	195400	781931270	15610	15610	15610	15610	0
59	20240426	195300	781931270	15610	15610	15610	15610	0
60	20240426	195200	781931270	15610	15610	15610	15610	0
61	20240426	195100	781931270	15610	15610	15610	15610	0
62	20240426	195000	781931270	15610	15610	15610	15610	1068
63	20240426	194900	781931270	15610	15610	15610	15610	0
64	20240426	194800	781931270	15610	15610	15610	15610	0
65	20240426	194700	781931270	15610	15610	15610	15610	0
66	20240426	194600	781931270	15610	15610	15610	15610	0
67	20240426	194500	781931270	15610	15610	15610	15610	0
68	20240426	194400	781931270	15610	15610	15610	15610	0
69	20240426	194300	781931270	15610	15610	15610	15610	0
70	20240426	194200	781931270	15610	15610	15610	15610	0
71	20240426	194100	781931270	15610	15610	15610	15610	0
72	20240426	194000	781931270	15610	15610	15610	15610	0
73	20240426	193900	781931270	15610	15610	15610	15610	0
74	20240426	193800	781931270	15610	15610	15610	15610	0
75	20240426	193700	781931270	15610	15610	15610	15610	0
76	20240426	193600	781931270	15610	15610	15610	15610	0
77	20240426	193500	781931270	15610	15610	15610	15610	0
78	20240426	193400	781931270	15610	15610	15610	15610	0
79	20240426	193300	781931270	15610	15610	15610	15610	0
80	20240426	193200	781931270	15610	15610	15610	15610	0
81	20240426	193100	781931270	15610	15610	15610	15610	0
82	20240426	193000	781931270	15610	15610	15610	15610	0
83	20240426	192900	781931270	15610	15610	15610	15610	0
84	20240426	192800	781931270	15610	15610	15610	15610	0
85	20240426	192700	781931270	15610	15610	15610	15610	0
86	20240426	192600	781931270	15610	15610	15610	15610	0
87	20240426	192500	781931270	15610	15610	15610	15610	0
88	20240426	192400	781931270	15610	15610	15610	15610	0
89	20240426	192300	781931270	15610	15610	15610	15610	0
90	20240426	192200	781931270	15610	15610	15610	15610	0
91	20240426	192100	781931270	15610	15610	15610	15610	0
92	20240426	192000	781931270	15610	15610	15610	15610	1068
93	20240426	191900	781931270	15610	15610	15610	15610	0
94	20240426	191800	781931270	15610	15610	15610	15610	0
95	20240426	191700	781931270	15610	15610	15610	15610	0
96	20240426	191600	781931270	15610	15610	15610	15610	0
97	20240426	191500	781931270	15610	15610	15610	15610	0
98	20240426	191400	781931270	15610	15610	15610	15610	0
99	20240426	191300	781931270	15610	15610	15610	15610	0
100	20240426	191200	781931270	15610	15610	15610	15610	0
101	20240426	191100	781931270	15610	15610	15610	15610	0
102	20240426	191000	781931270	15610	15610	15610	15610	0
103	20240426	190900	781931270	15610	15610	15610	15610	0
104	20240426	190800	781931270	15610	15610	15610	15610	0
105	20240426	190700	781931270	15610	15610	15610	15610	0
106	20240426	190600	781931270	15610	15610	15610	15610	0
107	20240426	190500	781931270	15610	15610	15610	15610	0
108	20240426	190400	781931270	15610	15610	15610	15610	0
109	20240426	190300	781931270	15610	15610	15610	15610	0
110	20240426	190200	781931270	15610	15610	15610	15610	0
111	20240426	190100	781931270	15610	15610	15610	15610	0
112	20240426	190000	781931270	15610	15610	15610	15610	0
113	20240426	185900	781931270	15610	15610	15610	15610	0
114	20240426	185800	781931270	15610	15610	15610	15610	0
115	20240426	185700	781931270	15610	15610	15610	15610	0
116	20240426	185600	781931270	15610	15610	15610	15610	0
117	20240426	185500	781931270	15610	15610	15610	15610	0
118	20240426	185400	781931270	15610	15610	15610	15610	0
119	20240426	185300	781931270	15610	15610	15610	15610	0
120	20240426	185200	781931270	15610	15610	15610	15610	0
121	20240426	185100	781931270	15610	15610	15610	15610	0
122	20240426	185000	781931270	15610	15610	15610	15610	1068
123	20240426	184900	781931270	15610	15610	15610	15610	0
124	20240426	184800	781931270	15610	15610	15610	15610	0
125	20240426	184700	781931270	15610	15610	15610	15610	0
126	20240426	184600	781931270	15610	15610	15610	15610	0
127	20240426	184500	781931270	15610	15610	15610	15610	0
128	20240426	184400	781931270	15610	15610	15610	15610	0
129	20240426	184300	781931270	15610	15610	15610	15610	0
130	20240426	184200	781931270	15610	15610	15610	15610	0
131	20240426	184100	781931270	15610	15610	15610	15610	0
132	20240426	184000	781931270	15610	15610	15610	15610	0
133	20240426	183900	781931270	15610	15610	15610	15610	0
134	20240426	183800	781931270	15610	15610	15610	15610	0
135	20240426	183700	781931270	15610	15610	15610	15610	0
136	20240426	183600	781931270	15610	15610	15610	15610	0
137	20240426	183500	781931270	15610	15610	15610	15610	0
138	20240426	183400	781931270	15610	15610	15610	15610	0
139	20240426	183300	781931270	15610	15610	15610	15610	0
140	20240426	183200	781931270	15610	15610	15610	15610	0
141	20240426	183100	781931270	15610	15610	15610	15610	0
142	20240426	183000	781931270	15610	15610	15610	15610	0
143	20240426	182900	781931270	15610	15610	15610	15610	0
144	20240426	182800	781931270	15610	15610	15610	15610	0
145	20240426	182700	781931270	15610	15610	15610	15610	0
146	20240426	182600	781931270	15610	15610	15610	15610	0
147	20240426	182500	781931270	15610	15610	15610	15610	0
148	20240426	182400	781931270	15610	15610	15610	15610	0
149	20240426	182300	781931270	15610	15610	15610	15610	0
150	20240426	182200	781931270	15610	15610	15610	15610	0
151	20240426	182100	781931270	15610	15610	15610	15610	0
152	20240426	182000	781931270	15610	15610	15610	15610	1068
153	20240426	181900	781931270	15610	15610	15610	15610	0
154	20240426	181800	781931270	15610	15610	15610	15610	0
155	20240426	181700	781931270	15610	15610	15610	15610	0
156	20240426	181600	781931270	15610	15610	15610	15610	0
157	20240426	181500	781931270	15610	15610	15610	15610	0
158	20240426	181400	781931270	15610	15610	15610	15610	0
159	20240426	181300	781931270	15610	15610	15610	15610	0
160	20240426	181200	781931270	15610	15610	15610	15610	0
161	20240426	181100	781931270	15610	15610	15610	15610	0
162	20240426	181000	781931270	15610	15610	15610	15610	0
163	20240426	180900	781931270	15610	15610	15610	15610	0
164	20240426	180800	781931270	15610	15610	15610	15610	0
165	20240426	180700	781931270	15610	15610	15610	15610	0
166	20240426	180600	781931270	15610	15610	15610	15610	0
167	20240426	180500	781931270	15610	15610	15610	15610	0
168	20240426	180400	781931270	15610	15610	15610	15610	0
169	20240426	180300	781931270	15610	15610	15610	15610	0
170	20240426	180200	781931270	15610	15610	15610	15610	0
171	20240426	180100	781931270	15610	15610	15610	15610	0
172	20240426	180000	781931270	15610	15610	15610	15610	0
173	20240426	175900	781931270	15610	15610	15610	15610	0
174	20240426	175800	781931270	15610	15610	15610	15610	0
175	20240426	175700	781931270	15610	15610	15610	15610	0
176	20240426	175600	781931270	15610	15610	15610	15610	0
177	20240426	175500	781931270	15610	15610	15610	15610	0
178	20240426	175400	781931270	15610	15610	15610	15610	0
179	20240426	175300	781931270	15610	15610	15610	15610	0
180	20240426	175200	781931270	15610	15610	15610	15610	0
181	20240426	175100	781931270	15610	15610	15610	15610	0
182	20240426	175000	781931270	15610	15610	15610	15610	1068
183	20240426	174900	781931270	15610	15610	15610	15610	0
184	20240426	174800	781931270	15610	15610	15610	15610	0
185	20240426	174700	781931270	15610	15610	15610	15610	0
186	20240426	174600	781931270	15610	15610	15610	15610	0
187	20240426	174500	781931270	15610	15610	15610	15610	0
188	20240426	174400	781931270	15610	15610	15610	15610	0
189	20240426	174300	781931270	15610	15610	15610	15610	0
190	20240426	174200	781931270	15610	15610	15610	15610	0
191	20240426	174100	781931270	15610	15610	15610	15610	0
192	20240426	174000	781931270	15610	15610	15610	15610	0
193	20240426	173900	781931270	15610	15610	15610	15610	0
194	20240426	173800	781931270	15610	15610	15610	15610	0
195	20240426	173700	781931270	15610	15610	15610	15610	0
196	20240426	173600	781931270	15610	15610	15610	15610	0
197	20240426	173500	781931270	15610	15610	15610	15610	0
198	20240426	173400	781931270	15610	15610	15610	15610	0
199	20240426	173300	781931270	15610	15610	15610	15610	0
200	20240426	173200	781931270	15610	15610	15610	15610	0
201	20240426	173100	781931270	15610	15610	15610	15610	0
202	20240426	173000	781931270	15610	15610	15610	15610	0
203	20240426	172900	781931270	15610	15610	15610	15610	0
204	20240426	172800	781931270	15610	15610	15610	15610	0
205	20240426	172700	781931270	15610	15610	15610	15610	0
206	20240426	172600	781931270	15610	15610	15610	15610	0
207	20240426	172500	781931270	15610	15610	15610	15610	0
208	20240426	172400	781931270	15610	15610	15610	15610	0
209	20240426	172300	781931270	15610	15610	15610	15610	0
210	20240426	172200	781931270	15610	15610	15610	15610	0
211	20240426	172100	781931270	15610	15610	15610	15610	0
212	20240426	172000	781931270	15610	15610	15610	15610	1068
213	20240426	171900	781931270	15610	15610	15610	15610	0
214	20240426	171800	781931270	15610	15610	15610	15610	0
215	20240426	171700	781931270	15610	15610	15610	15610	0
216	20240426	171600	781931270	15610	15610	15610	15610	0
217	20240426	171500	781931270	15610	15610	15610	15610	0
218	20240426	171400	781931270	15610	15610	15610	15610	0
219	20240426	171300	781931270	15610	15610	15610	15610	0
220	20240426	171200	781931270	15610	15610	15610	15610	0
221	20240426	171100	781931270	15610	15610	15610	15610	0
222	20240426	171000	781931270	15610	15610	15610	15610	0
223	20240426	170900	781931270	15610	15610	15610	15610	0
224	20240426	170800	781931270	15610	15610	15610	15610	0
225	20240426	170700	781931270	15610	15610	15610	15610	0
226	20240426	170600	781931270	15610	15610	15610	15610	0
227	20240426	170500	781931270	15610	15610	15610	15610	0
228	20240426	170400	781931270	15610	15610	15610	15610	0
229	20240426	170300	781931270	15610	15610	15610	15610	0
230	20240426	170200	781931270	15610	15610	15610	15610	0
231	20240426	170100	781931270	15610	15610	15610	15610	0
232	20240426	170000	781931270	15610	15610	15610	15610	0
233	20240426	165900	781931270	15610	15610	15610	15610	0
234	20240426	165800	781931270	15610	15610	15610	15610	0
235	20240426	165700	781931270	15610	15610	15610	15610	0
236	20240426	165600	781931270	15610	15610	15610	15610	0
237	20240426	165500	781931270	15610	15610	15610	15610	0
238	20240426	165400	781931270	15610	15610	15610	15610	0
239	20240426	165300	781931270	15610	15610	15610	15610	0
240	20240426	165200	781931270	15610	15610	15610	15610	0
241	20240426	165100	781931270	15610	15610	15610	15610	0
242	20240426	165000	781931270	15610	15610	15610	15610	1068
243	20240426	164900	781931270	15610	15610	15610	15610	0
244	20240426	164800	781931270	15610	15610	15610	15610	0
245	20240426	164700	781931270	15610	15610	15610	15610	0
246	20240426	164600	781931270	15610	15610	15610	15610	0
247	20240426	164500	781931270	15610	15610	15610	15610	0
248	20240426	164400	781931270	15610	15610	15610	15610	0
249	20240426	164300	781931270	15610	15610	15610	15610	0
250	20240426	164200	781931270	15610	15610	15610	15610	0
251	20240426	164100	781931270	15610	15610	15610	15610	0
252	20240426	164000	781931270	15610	15610	15610	15610	0
253	20240426	163900	781931270	15610	15610	15610	15610	0
254	20240426	163800	781931270	15610	15610	15610	15610	0
255	20240426	163700	781931270	15610	15610	15610	15610	0
256	20240426	163600	781931270	15610	15610	15610	15610	0
257	20240426	163500	781931270	15610	15610	15610	15610	0
258	20240426	163400	781931270	15610	15610	15610	15610	0
259	20240426	163300	781931270	15610	15610	15610	15610	0
260	20240426	163200	781931270	15610	15610	15610	15610	0
261	20240426	163100	781931270	15610	15610	15610	15610	0
262	20240426	163000	781931270	15610	15610	15610	15610	0
263	20240426	162900	781931270	15610	15610	15610	15610	0
264	20240426	162800	781931270	15610	15610	15610	15610	0
265	20240426	162700	781931270	15610	15610	15610	15610	0
266	20240426	162600	781931270	15610	15610	15610	15610	0
267	20240426	162500	781931270	15610	15610	15610	15610	0
268	20240426	162400	781931270	15610	15610	15610	15610	0
269	20240426	162300	781931270	15610	15610	15610	15610	0
270	20240426	162200	781931270	15610	15610	15610	15610	0
271	20240426	162100	781931270	15610	15610	15610	15610	0
272	20240426	162000	781931270	15610	15610	15610	15610	1068
273	20240426	161900	781931270	15610	15610	15610	15610	0
274	20240426	161800	781931270	15610	15610	15610	15610	0
275	20240426	161700	781931270	15610	15610	15610	15610	0
276	20240426	161600	781931270	15610	15610	15610	15610	0
277	20240426	161500	781931270	15610	15610	15610	15610	0
278	20240426	161400	781931270	15610	15610	15610	15610	0
279	20240426	161300	781931270	15610	15610	15610	15610	0
280	20240426	161200	781931270	15610	15610	15610	15610	0
281	20240426	161100	781931270	15610	15610	15610	15610	0
282	20240426	161000	781931270	15610	15610	15610	15610	0
283	20240426	160900	781931270	15610	15610	15610	15610	0
284	20240426	160800	781931270	15610	15610	15610	15610	0
285	20240426	160700	781931270	15610	15610	15610	15610	0
286	20240426	160600	781931270	15610	15610	15610	15610	0
287	20240426	160500	781931270	15610	15610	15610	15610	0
288	20240426	160400	781931270	15610	15610	15610	15610	0
289	20240426	160300	781931270	15610	15610	15610	15610	0
290	20240426	160200	781931270	15610	15610	15610	15610	0
291	20240426	160100	781931270	15610	15610	15610	15610	0
292	20240426	160000	781931270	15610	15610	15610	15610	0
293	20240426	155900	781931270	15610	15610	15610	15610	0
294	20240426	155800	781931270	15610	15610	15610	15610	0
295	20240426	155700	781931270	15610	15610	15610	15610	0
296	20240426	155600	781931270	15610	15610	15610	15610	0
297	20240426	155500	781931270	15610	15610	15610	15610	0
298	20240426	155400	781931270	15610	15610	15610	15610	0
299	20240426	155300	781931270	15610	15610	15610	15610	0
300	20240426	155200	781931270	15610	15610	15610	15610	0
301	20240426	155100	781931270	15610	15610	15610	15610	0
302	20240426	155000	781931270	15610	15610	15610	15610	1068
303	20240426	154900	781931270	15610	15610	15610	15610	0
304	20240426	154800	781931270	15610	15610	15610	15610	0
305	20240426	154700	781931270	15610	15610	15610	15610	0
306	20240426	154600	781931270	15610	15610	15610	15610	0
307	20240426	154500	781931270	15610	15610	15610	15610	0
308	20240426	154400	781931270	15610	15610	15610	15610	0
309	20240426	154300	781931270	15610	15610	15610	15610	0
310	20240426	154200	781931270	15610	15610	15610	15610	0
311	20240426	154100	781931270	15610	15610	15610	15610	0
312	20240426	154000	781931270	15610	15610	15610	15610	0
313	20240426	153900	781931270	15610	15610	15610	15610	0
314	20240426	153800	781931270	15610	15610	15610	15610	0
315	20240426	153700	781931270	15610	15610	15610	15610	0
316	20240426	153600	781931270	15610	15610	15610	15610	0
317	20240426	153500	781931270	15610	15610	15610	15610	0
318	20240426	153400	781931270	15610	15610	15610	15610	0
319	20240426	153300	781931270	15610	15610	15610	15610	0
320	20240426	153200	781931270	15610	15610	15610	15610	0
321	20240426	153100	781931270	15610	15610	15610	15610	0
322	20240426	153000	781931270	15610	15610	15610	15610	1068
323	20240426	152900	765259790	15610	15610	15610	15610	0
324	20240426	152800	765259790	15610	15610	15610	15610	0
325	20240426	152700	765259790	15610	15610	15610	15610	0
326	20240426	152600	765259790	15610	15610	15610	15610	0
327	20240426	152500	765259790	15610	15610	15610	15610	0
328	20240426	152400	765259790	15610	15610	15610	15610	0
329	20240426	152300	765259790	15610	15610	15610	15610	0
330	20240426	152200	765259790	15610	15610	15610	15610	0
331	20240426	152100	765259790	15610	15610	15610	15610	0
332	20240426	152000	765259790	15610	15610	15610	15610	0
333	20240426	151900	765259790	15610	15610	15610	15610	1
334	20240426	151800	765244180	15600	15600	15600	15600	0
335	20240426	151700	765244180	15600	15570	15600	15570	971
336	20240426	151600	750122000	15570	15570	15570	15570	1176
337	20240426	151500	731811680	15570	15570	15570	15570	450
338	20240426	151400	724805180	15570	15570	15570	15570	92
339	20240426	151300	723372740	15530	15570	15570	15530	346
340	20240426	151200	717988660	15570	15570	15570	15570	990
341	20240426	151100	702574360	15570	15570	15570	15570	1370
342	20240426	151000	681243460	15540	15540	15540	15540	37
343	20240426	150900	680668480	15570	15570	15570	15570	0
344	20240426	150800	680668480	15570	15570	15570	15570	1
345	20240426	150700	680652910	15570	15570	15570	15570	0
346	20240426	150600	680652910	15570	15570	15570	15570	0
347	20240426	150500	680652910	15570	15570	15570	15570	0
348	20240426	150400	680652910	15570	15570	15570	15570	0
349	20240426	150300	680652910	15570	15570	15570	15570	21
350	20240426	150200	680325940	15570	15570	15570	15570	0
351	20240426	150100	680325940	15570	15570	15570	15570	0
352	20240426	150000	680325940	15570	15570	15570	15570	0
353	20240426	145900	680325940	15570	15570	15570	15570	1
354	20240426	145800	680310370	15570	15550	15570	15550	1006
355	20240426	145700	664656280	15540	15550	15550	15540	15
356	20240426	145600	664423130	15530	15530	15530	15530	0
357	20240426	145500	664423130	15530	15530	15530	15530	73
358	20240426	145400	663289440	15540	15530	15540	15530	366
359	20240426	145300	657601850	15540	15530	15540	15530	45
360	20240426	145200	656902750	15540	15540	15540	15540	64
361	20240426	145100	655908190	15540	15540	15540	15540	1
362	20240426	145000	655892650	15530	15530	15530	15530	95
363	20240426	144900	654417300	15530	15530	15540	15530	5
364	20240426	144800	654339640	15540	15540	15540	15540	15
365	20240426	144700	654106540	15530	15530	15530	15530	302
366	20240426	144600	649416480	15530	15530	15530	15530	33
367	20240426	144500	648903990	15540	15540	15540	15540	0
368	20240426	144400	648903990	15540	15540	15540	15540	1
369	20240426	144300	648888450	15530	15530	15530	15530	7
370	20240426	144200	648779740	15530	15530	15530	15530	1
371	20240426	144100	648764210	15530	15530	15530	15530	16
372	20240426	144000	648515730	15530	15530	15530	15530	44
373	20240426	143900	647832410	15530	15520	15530	15520	32
374	20240426	143800	647335750	15520	15520	15520	15520	10
375	20240426	143700	647180550	15520	15520	15520	15520	0
376	20240426	143600	647180550	15520	15520	15520	15520	0
377	20240426	143500	647180550	15520	15520	15520	15520	1
378	20240426	143400	647165030	15520	15520	15520	15520	465
379	20240426	143300	639948230	15520	15520	15520	15520	0
380	20240426	143200	639948230	15520	15520	15520	15520	0
381	20240426	143100	639948230	15520	15520	15520	15520	0
382	20240426	143000	639948230	15520	15520	15520	15520	0
383	20240426	142900	639948230	15520	15530	15550	15520	1371
384	20240426	142800	618665510	15530	15530	15530	15530	10
385	20240426	142700	618510210	15530	15530	15530	15530	1
386	20240426	142600	618494680	15530	15530	15530	15530	7
387	20240426	142500	618385970	15530	15530	15530	15530	0
388	20240426	142400	618385970	15530	15530	15530	15530	0
389	20240426	142300	618385970	15530	15530	15530	15530	1
390	20240426	142200	618370440	15530	15530	15530	15530	16
391	20240426	142100	618121960	15530	15530	15530	15530	0
392	20240426	142000	618121960	15530	15530	15530	15530	0
393	20240426	141900	618121960	15530	15530	15530	15530	0
394	20240426	141800	618121960	15530	15530	15530	15530	41
395	20240426	141700	617485230	15520	15520	15520	15520	81
396	20240426	141600	616228110	15520	15520	15520	15520	12
397	20240426	141500	616041870	15520	15520	15520	15520	9
398	20240426	141400	615902190	15530	15530	15530	15530	0
399	20240426	141300	615902190	15530	15530	15530	15530	0
400	20240426	141200	615902190	15530	15530	15530	15530	0
401	20240426	141100	615902190	15530	15530	15530	15530	0
402	20240426	141000	615902190	15530	15530	15530	15530	0
403	20240426	140900	615902190	15530	15530	15530	15530	0
404	20240426	140800	615902190	15530	15530	15530	15530	0
405	20240426	140700	615902190	15530	15530	15530	15530	0
406	20240426	140600	615902190	15530	15530	15530	15530	0
407	20240426	140500	615902190	15530	15530	15530	15530	0
408	20240426	140400	615902190	15530	15530	15530	15530	50
409	20240426	140300	615125690	15530	15530	15530	15530	0
410	20240426	140200	615125690	15530	15530	15530	15530	0
411	20240426	140100	615125690	15530	15520	15530	15520	30
412	20240426	140000	614659820	15520	15520	15520	15520	125
413	20240426	135900	612719820	15530	15530	15530	15530	0
414	20240426	135800	612719820	15530	15530	15530	15530	107
415	20240426	135700	611058110	15550	15550	15550	15550	0
416	20240426	135600	611058110	15550	15550	15550	15550	0
417	20240426	135500	611058110	15550	15520	15550	15510	286
418	20240426	135400	606619390	15520	15520	15520	15520	50
419	20240426	135300	605843390	15520	15520	15520	15520	0
420	20240426	135200	605843390	15520	15520	15520	15520	42
421	20240426	135100	605191550	15520	15520	15520	15520	175
422	20240426	135000	602475550	15520	15520	15520	15520	0
423	20240426	134900	602475550	15520	15520	15520	15520	150
424	20240426	134800	600147550	15510	15510	15510	15510	420
425	20240426	134700	593633350	15510	15520	15520	15510	661
426	20240426	134600	583375930	15530	15530	15530	15530	20
427	20240426	134500	583065330	15520	15520	15520	15520	0
428	20240426	134400	583065330	15520	15520	15520	15520	0
429	20240426	134300	583065330	15520	15520	15520	15520	0
430	20240426	134200	583065330	15520	15520	15520	15520	0
431	20240426	134100	583065330	15520	15520	15520	15520	632
432	20240426	134000	573256690	15520	15530	15530	15520	520
433	20240426	133900	565185690	15530	15530	15530	15530	290
434	20240426	133800	560681990	15530	15530	15530	15530	0
435	20240426	133700	560681990	15530	15530	15530	15530	0
436	20240426	133600	560681990	15530	15530	15530	15530	0
437	20240426	133500	560681990	15530	15530	15530	15530	0
438	20240426	133400	560681990	15530	15530	15530	15530	10
439	20240426	133300	560526690	15530	15530	15530	15530	0
440	20240426	133200	560526690	15530	15530	15530	15530	12
441	20240426	133100	560340330	15530	15530	15530	15530	0
442	20240426	133000	560340330	15530	15530	15530	15530	0
443	20240426	132900	560340330	15530	15530	15530	15530	0
444	20240426	132800	560340330	15530	15530	15530	15530	0
445	20240426	132700	560340330	15530	15530	15530	15530	11
446	20240426	132600	560169500	15530	15530	15530	15530	0
447	20240426	132500	560169500	15530	15530	15530	15530	4
448	20240426	132400	560107380	15530	15530	15530	15530	0
449	20240426	132300	560107380	15530	15530	15530	15530	0
450	20240426	132200	560107380	15530	15530	15530	15530	0
451	20240426	132100	560107380	15530	15550	15550	15530	1455
452	20240426	132000	537502590	15560	15560	15560	15560	0
453	20240426	131900	537502590	15560	15560	15560	15560	2
454	20240426	131800	537471470	15550	15550	15550	15550	0
455	20240426	131700	537471470	15550	15550	15550	15550	0
456	20240426	131600	537471470	15550	15550	15550	15550	0
457	20240426	131500	537471470	15550	15550	15550	15550	0
458	20240426	131400	537471470	15550	15550	15550	15550	25
459	20240426	131300	537082720	15540	15540	15540	15540	6
460	20240426	131200	536989480	15550	15550	15550	15550	30
461	20240426	131100	536522980	15550	15550	15550	15550	19
462	20240426	131000	536227530	15550	15550	15550	15550	0
463	20240426	130900	536227530	15550	15550	15550	15550	0
464	20240426	130800	536227530	15550	15550	15550	15550	0
465	20240426	130700	536227530	15550	15560	15560	15550	153
466	20240426	130600	533846930	15530	15530	15530	15530	0
467	20240426	130500	533846930	15530	15530	15530	15530	0
468	20240426	130400	533846930	15530	15530	15530	15530	250
469	20240426	130300	529964430	15550	15540	15550	15530	257
470	20240426	130200	525972960	15530	15530	15530	15530	0
471	20240426	130100	525972960	15530	15530	15530	15530	54
472	20240426	130000	525134340	15550	15550	15550	15550	0
473	20240426	125900	525134340	15550	15550	15550	15550	15
474	20240426	125800	524901090	15550	15550	15550	15550	0
475	20240426	125700	524901090	15550	15550	15550	15550	0
476	20240426	125600	524901090	15550	15550	15550	15550	0
477	20240426	125500	524901090	15550	15550	15550	15550	0
478	20240426	125400	524901090	15550	15550	15550	15550	0
479	20240426	125300	524901090	15550	15550	15550	15550	371
480	20240426	125200	519132040	15550	15550	15550	15550	0
481	20240426	125100	519132040	15550	15550	15550	15550	0
482	20240426	125000	519132040	15550	15550	15550	15550	1
483	20240426	124900	519116490	15530	15530	15530	15530	0
484	20240426	124800	519116490	15530	15530	15530	15530	0
485	20240426	124700	519116490	15530	15530	15530	15530	290
486	20240426	124600	514612790	15560	15560	15560	15560	0
487	20240426	124500	514612790	15560	15560	15560	15560	30
488	20240426	124400	514145990	15560	15560	15560	15560	100
489	20240426	124300	512589990	15570	15560	15570	15560	287
490	20240426	124200	508121580	15560	15560	15560	15560	13
491	20240426	124100	507919300	15560	15560	15560	15560	0
492	20240426	124000	507919300	15560	15560	15560	15560	36
493	20240426	123900	507359140	15530	15530	15530	15530	0
494	20240426	123800	507359140	15530	15530	15530	15530	34
495	20240426	123700	506831120	15560	15560	15560	15560	2
496	20240426	123600	506800000	15530	15530	15530	15530	0
497	20240426	123500	506800000	15530	15530	15530	15530	0
498	20240426	123400	506800000	15530	15530	15530	15530	0
499	20240426	123300	506800000	15530	15530	15530	15530	0
500	20240426	123200	506800000	15530	15530	15530	15530	16
501	20240426	123100	506551520	15530	15530	15530	15530	0
502	20240426	123000	506551520	15530	15530	15530	15530	0
503	20240426	122900	506551520	15530	15530	15530	15530	0
504	20240426	122800	506551520	15530	15530	15530	15530	0
505	20240426	122700	506551520	15530	15530	15530	15530	1
506	20240426	122600	506535990	15520	15520	15520	15520	121
507	20240426	122500	504658070	15530	15530	15530	15530	213
508	20240426	122400	501350180	15530	15530	15530	15530	0
509	20240426	122300	501350180	15530	15530	15530	15530	2
510	20240426	122200	501319120	15540	15540	15540	15540	0
511	20240426	122100	501319120	15540	15540	15540	15540	0
512	20240426	122000	501319120	15540	15540	15540	15540	0
513	20240426	121900	501319120	15540	15540	15540	15540	0
514	20240426	121800	501319120	15540	15540	15540	15540	0
515	20240426	121700	501319120	15540	15540	15540	15540	28
516	20240426	121600	500884000	15530	15530	15530	15530	1
517	20240426	121500	500868470	15540	15540	15540	15540	0
518	20240426	121400	500868470	15540	15540	15540	15540	8
519	20240426	121300	500744150	15530	15530	15530	15530	0
520	20240426	121200	500744150	15530	15540	15540	15530	100
521	20240426	121100	499190960	15570	15570	15570	15570	0
522	20240426	121000	499190960	15570	15570	15570	15570	1
523	20240426	120900	499175390	15530	15530	15530	15530	0
524	20240426	120800	499175390	15530	15530	15530	15530	0
525	20240426	120700	499175390	15530	15560	15560	15530	1769
526	20240426	120600	471689010	15560	15570	15570	15560	207
527	20240426	120500	468468020	15580	15580	15580	15580	2
528	20240426	120400	468436860	15570	15570	15570	15570	229
529	20240426	120300	464871330	15570	15570	15570	15570	126
530	20240426	120200	462909510	15570	15570	15570	15570	34
531	20240426	120100	462380130	15580	15580	15580	15580	1
532	20240426	120000	462364550	15580	15590	15590	15580	190
533	20240426	115900	459404080	15600	15600	15600	15600	0
534	20240426	115800	459404080	15600	15610	15610	15600	2
535	20240426	115700	459372870	15610	15610	15610	15610	1
536	20240426	115600	459357260	15570	15570	15570	15570	0
537	20240426	115500	459357260	15570	15570	15570	15570	78
538	20240426	115400	458142800	15610	15610	15610	15610	1
539	20240426	115300	458127190	15580	15580	15580	15580	29
540	20240426	115200	457675370	15580	15580	15580	15580	183
541	20240426	115100	454824230	15580	15570	15580	15570	76
542	20240426	115000	453640900	15570	15580	15580	15570	49
543	20240426	114900	452877800	15660	15660	15660	15660	0
544	20240426	114800	452877800	15660	15630	15660	15630	2
545	20240426	114700	452846510	15570	15580	15580	15570	155
546	20240426	114600	450431940	15600	15600	15600	15600	5
547	20240426	114500	450353940	15590	15580	15590	15580	43
548	20240426	114400	449683900	15590	15590	15590	15590	35
549	20240426	114300	449138250	15660	15660	15660	15660	0
550	20240426	114200	449138250	15660	15580	15660	15580	82
551	20240426	114100	447860570	15660	15610	15660	15610	2
552	20240426	114000	447829300	15660	15660	15660	15660	0
553	20240426	113900	447829300	15660	15580	15660	15580	107
554	20240426	113800	446162160	15610	15610	15610	15610	0
555	20240426	113700	446162160	15610	15630	15630	15580	52
556	20240426	113600	445351410	15670	15590	15670	15590	67
557	20240426	113500	444306420	15590	15600	15600	15590	261
558	20240426	113400	440237210	15620	15620	15620	15620	67
559	20240426	113300	439190670	15640	15640	15640	15640	0
560	20240426	113200	439190670	15640	15630	15640	15630	200
561	20240426	113100	436062750	15570	15630	15630	15570	992
562	20240426	113000	420571790	15670	15670	15670	15670	0
563	20240426	112900	420571790	15670	15630	15670	15630	84
564	20240426	112800	419258790	15640	15640	15640	15640	585
565	20240426	112700	410109390	15680	15670	15680	15670	3
566	20240426	112600	410062360	15680	15680	15680	15640	154
567	20240426	112500	407650090	15680	15670	15680	15670	292
568	20240426	112400	403074440	15710	15690	15710	15690	4
569	20240426	112300	403011620	15710	15650	15710	15640	81
570	20240426	112200	401744180	15720	15720	15720	15720	0
571	20240426	112100	401744180	15720	15630	15720	15630	85
572	20240426	112000	400415090	15720	15640	15720	15640	3450
573	20240426	111900	346436760	15640	15640	15640	15640	166
574	20240426	111800	343840520	15640	15640	15640	15630	2234
575	20240426	111700	308901550	15640	15610	15640	15610	1962
576	20240426	111600	278221590	15610	15600	15610	15600	141
577	20240426	111500	276021940	15570	15600	15600	15570	78
578	20240426	111400	274807450	15570	15570	15570	15570	65
579	20240426	111300	273795400	15570	15570	15570	15570	80
580	20240426	111200	272549800	15570	15570	15570	15570	30
581	20240426	111100	272082700	15570	15570	15570	15570	0
582	20240426	111000	272082700	15570	15570	15570	15570	78
583	20240426	110900	270868240	15600	15600	15600	15600	2
584	20240426	110800	270837040	15600	15600	15600	15600	1
585	20240426	110700	270821440	15570	15570	15570	15570	78
586	20240426	110600	269606980	15620	15620	15620	15620	0
587	20240426	110500	269606980	15620	15570	15620	15570	82
588	20240426	110400	268330190	15630	15630	15630	15630	0
589	20240426	110300	268330190	15630	15630	15630	15630	2
590	20240426	110200	268298930	15570	15570	15570	15570	2451
591	20240426	110100	230136860	15570	15570	15570	15570	0
592	20240426	110000	230136860	15570	15570	15570	15570	0
593	20240426	105900	230136860	15570	15560	15570	15560	440
594	20240426	105800	223287360	15560	15560	15560	15560	0
595	20240426	105700	223287360	15560	15560	15560	15560	0
596	20240426	105600	223287360	15560	15560	15560	15560	0
597	20240426	105500	223287360	15560	15560	15560	15560	0
598	20240426	105400	223287360	15560	15560	15560	15560	9
599	20240426	105300	223147320	15560	15560	15560	15560	0
600	20240426	105200	223147320	15560	15560	15560	15560	1
601	20240426	105100	223131760	15550	15550	15550	15550	0
602	20240426	105000	223131760	15550	15530	15550	15530	411
603	20240426	104900	216741110	15550	15550	15550	15550	0
604	20240426	104800	216741110	15550	15550	15550	15550	0
605	20240426	104700	216741110	15550	15550	15550	15550	0
606	20240426	104600	216741110	15550	15520	15550	15520	129
607	20240426	104500	214739000	15520	15520	15520	15520	0
608	20240426	104400	214739000	15520	15520	15520	15520	0
609	20240426	104300	214739000	15520	15520	15520	15520	0
610	20240426	104200	214739000	15520	15520	15520	15520	0
611	20240426	104100	214739000	15520	15530	15530	15520	115
612	20240426	104000	212954070	15550	15550	15550	15550	70
613	20240426	103900	211865570	15550	15550	15550	15550	1
614	20240426	103800	211850020	15550	15530	15550	15530	55
615	20240426	103700	210994870	15530	15530	15530	15530	0
616	20240426	103600	210994870	15530	15530	15530	15530	200
617	20240426	103500	207888870	15530	15530	15530	15530	3
618	20240426	103400	207842280	15530	15530	15530	15530	0
619	20240426	103300	207842280	15530	15530	15530	15530	426
620	20240426	103200	201226500	15540	15540	15540	15540	0
621	20240426	103100	201226500	15540	15540	15540	15540	0
622	20240426	103000	201226500	15540	15540	15540	15540	28
623	20240426	102900	200791380	15550	15550	15550	15550	0
624	20240426	102800	200791380	15550	15550	15550	15550	0
625	20240426	102700	200791380	15550	15550	15550	15550	80
626	20240426	102600	199547380	15560	15560	15560	15560	0
627	20240426	102500	199547380	15560	15560	15560	15560	7
628	20240426	102400	199438460	15560	15560	15560	15560	0
629	20240426	102300	199438460	15560	15550	15560	15550	14
630	20240426	102200	199220750	15550	15550	15550	15550	0
631	20240426	102100	199220750	15550	15550	15550	15550	0
632	20240426	102000	199220750	15550	15550	15550	15550	30
633	20240426	101900	198754250	15550	15550	15550	15550	0
634	20240426	101800	198754250	15550	15550	15550	15550	1
635	20240426	101700	198738700	15520	15520	15520	15520	100
636	20240426	101600	197186700	15520	15520	15520	15520	0
637	20240426	101500	197186700	15520	15520	15520	15520	0
638	20240426	101400	197186700	15520	15520	15520	15520	698
639	20240426	101300	186353740	15530	15530	15530	15530	43
640	20240426	101200	185685950	15530	15530	15530	15530	28
641	20240426	101100	185251110	15530	15530	15530	15530	0
642	20240426	101000	185251110	15530	15530	15530	15530	1
643	20240426	100900	185235580	15510	15510	15510	15510	0
644	20240426	100800	185235580	15510	15510	15510	15510	0
645	20240426	100700	185235580	15510	15530	15530	15510	489
646	20240426	100600	177647310	15550	15550	15550	15550	0
647	20240426	100500	177647310	15550	15540	15550	15530	51
648	20240426	100400	176855160	15550	15550	15550	15550	1
649	20240426	100300	176839610	15550	15550	15550	15550	0
650	20240426	100200	176839610	15550	15550	15550	15550	0
651	20240426	100100	176839610	15550	15550	15550	15550	1
652	20240426	100000	176824060	15550	15550	15550	15550	1
653	20240426	095900	176808510	15530	15550	15550	15530	46
654	20240426	095800	176093230	15520	15520	15520	15520	0
655	20240426	095700	176093230	15520	15520	15520	15520	0
656	20240426	095600	176093230	15520	15520	15520	15520	4
657	20240426	095500	176031150	15520	15510	15520	15510	500
658	20240426	095400	168271380	15490	15490	15490	15490	0
659	20240426	095300	168271380	15490	15490	15490	15490	102
660	20240426	095200	166691400	15490	15490	15490	15480	16
661	20240426	095100	166443670	15490	15490	15490	15490	4
662	20240426	095000	166381710	15480	15480	15480	15480	0
663	20240426	094900	166381710	15480	15480	15480	15480	2
664	20240426	094800	166350750	15490	15500	15500	15490	244
665	20240426	094700	162568860	15500	15510	15510	15500	511
666	20240426	094600	154646950	15500	15500	15500	15500	0
667	20240426	094500	154646950	15500	15500	15500	15500	0
668	20240426	094400	154646950	15500	15500	15500	15500	1
669	20240426	094300	154631450	15510	15510	15510	15510	0
670	20240426	094200	154631450	15510	15510	15510	15510	1
671	20240426	094100	154615940	15500	15500	15500	15500	52
672	20240426	094000	153809940	15500	15500	15500	15500	0
673	20240426	093900	153809940	15500	15500	15500	15500	0
674	20240426	093800	153809940	15500	15500	15500	15500	0
675	20240426	093700	153809940	15500	15480	15500	15480	339
676	20240426	093600	148557030	15480	15470	15480	15470	301
677	20240426	093500	143897560	15470	15460	15470	15460	3
678	20240426	093400	143851160	15480	15480	15480	15480	67
679	20240426	093300	142814000	15490	15520	15520	15480	474
680	20240426	093200	135467970	15530	15530	15530	15530	114
681	20240426	093100	133697550	15540	15540	15540	15540	87
682	20240426	093000	132345570	15560	15560	15560	15560	10
683	20240426	092900	132189970	15550	15540	15560	15540	25
684	20240426	092800	131801220	15540	15540	15540	15540	0
685	20240426	092700	131801220	15540	15540	15540	15540	10
686	20240426	092600	131645820	15540	15570	15570	15540	476
687	20240426	092500	124235250	15580	15670	15670	15580	3246
688	20240426	092400	73478420	15670	15670	15670	15670	1
689	20240426	092300	73462750	15670	15670	15670	15670	80
690	20240426	092200	72209150	15670	15670	15670	15670	35
691	20240426	092100	71660700	15690	15690	15690	15690	0
692	20240426	092000	71660700	15690	15650	15690	15650	21
693	20240426	091900	71332010	15650	15650	15650	15650	0
694	20240426	091800	71332010	15650	15650	15650	15650	30
695	20240426	091700	70862510	15680	15660	15680	15660	27
696	20240426	091600	70439420	15640	15640	15640	15640	200
697	20240426	091500	67311420	15630	15650	15650	15630	13
698	20240426	091400	67108180	15680	15680	15680	15680	1
699	20240426	091300	67092500	15670	15670	15670	15670	1
700	20240426	091200	67076830	15620	15620	15620	15620	1
701	20240426	091100	67061210	15620	15620	15620	15620	10
702	20240426	091000	66905010	15610	15610	15610	15610	21
703	20240426	090900	66577200	15620	15730	15730	15620	30
704	20240426	090800	66108400	15620	15620	15620	15620	1
705	20240426	090700	66092780	15590	15690	15690	15590	242
706	20240426	090600	62304700	15720	15770	15770	15720	96
707	20240426	090500	60795530	15790	15830	15830	15790	1626
708	20240426	090400	35059500	15830	15780	15850	15780	749
709	20240426	090300	23217100	15770	15700	15770	15700	524
710	20240426	090200	14978080	15690	15680	15690	15680	596
711	20240426	090100	5632500	15680	15670	15680	15670	61
712	20240426	090000	4676110	15580	15710	15710	15580	298