KissMeData/305090/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	210800	548646040	7880	7880	7880	7880	1314
3	20240426	210700	548646040	7880	7880	7880	7880	0
4	20240426	210600	548646040	7880	7880	7880	7880	0
5	20240426	210500	548646040	7880	7880	7880	7880	0
6	20240426	210400	548646040	7880	7880	7880	7880	0
7	20240426	210300	548646040	7880	7880	7880	7880	0
8	20240426	210200	548646040	7880	7880	7880	7880	0
9	20240426	210100	548646040	7880	7880	7880	7880	0
10	20240426	210000	548646040	7880	7880	7880	7880	0
11	20240426	205900	548646040	7880	7880	7880	7880	0
12	20240426	205800	548646040	7880	7880	7880	7880	0
13	20240426	205700	548646040	7880	7880	7880	7880	0
14	20240426	205600	548646040	7880	7880	7880	7880	0
15	20240426	205500	548646040	7880	7880	7880	7880	0
16	20240426	205400	548646040	7880	7880	7880	7880	0
17	20240426	205300	548646040	7880	7880	7880	7880	0
18	20240426	205200	548646040	7880	7880	7880	7880	0
19	20240426	205100	548646040	7880	7880	7880	7880	0
20	20240426	205000	548646040	7880	7880	7880	7880	0
21	20240426	204900	548646040	7880	7880	7880	7880	0
22	20240426	204800	548646040	7880	7880	7880	7880	0
23	20240426	204700	548646040	7880	7880	7880	7880	0
24	20240426	204600	548646040	7880	7880	7880	7880	0
25	20240426	204500	548646040	7880	7880	7880	7880	0
26	20240426	204400	548646040	7880	7880	7880	7880	0
27	20240426	204300	548646040	7880	7880	7880	7880	0
28	20240426	204200	548646040	7880	7880	7880	7880	0
29	20240426	204100	548646040	7880	7880	7880	7880	0
30	20240426	204000	548646040	7880	7880	7880	7880	0
31	20240426	203900	548646040	7880	7880	7880	7880	0
32	20240426	203800	548646040	7880	7880	7880	7880	1314
33	20240426	203700	548646040	7880	7880	7880	7880	0
34	20240426	203600	548646040	7880	7880	7880	7880	0
35	20240426	203500	548646040	7880	7880	7880	7880	0
36	20240426	203400	548646040	7880	7880	7880	7880	0
37	20240426	203300	548646040	7880	7880	7880	7880	0
38	20240426	203200	548646040	7880	7880	7880	7880	0
39	20240426	203100	548646040	7880	7880	7880	7880	0
40	20240426	203000	548646040	7880	7880	7880	7880	0
41	20240426	202900	548646040	7880	7880	7880	7880	0
42	20240426	202800	548646040	7880	7880	7880	7880	0
43	20240426	202700	548646040	7880	7880	7880	7880	0
44	20240426	202600	548646040	7880	7880	7880	7880	0
45	20240426	202500	548646040	7880	7880	7880	7880	0
46	20240426	202400	548646040	7880	7880	7880	7880	0
47	20240426	202300	548646040	7880	7880	7880	7880	0
48	20240426	202200	548646040	7880	7880	7880	7880	0
49	20240426	202100	548646040	7880	7880	7880	7880	0
50	20240426	202000	548646040	7880	7880	7880	7880	0
51	20240426	201900	548646040	7880	7880	7880	7880	0
52	20240426	201800	548646040	7880	7880	7880	7880	0
53	20240426	201700	548646040	7880	7880	7880	7880	0
54	20240426	201600	548646040	7880	7880	7880	7880	0
55	20240426	201500	548646040	7880	7880	7880	7880	0
56	20240426	201400	548646040	7880	7880	7880	7880	0
57	20240426	201300	548646040	7880	7880	7880	7880	0
58	20240426	201200	548646040	7880	7880	7880	7880	0
59	20240426	201100	548646040	7880	7880	7880	7880	0
60	20240426	201000	548646040	7880	7880	7880	7880	0
61	20240426	200900	548646040	7880	7880	7880	7880	0
62	20240426	200800	548646040	7880	7880	7880	7880	1314
63	20240426	200700	548646040	7880	7880	7880	7880	0
64	20240426	200600	548646040	7880	7880	7880	7880	0
65	20240426	200500	548646040	7880	7880	7880	7880	0
66	20240426	200400	548646040	7880	7880	7880	7880	0
67	20240426	200300	548646040	7880	7880	7880	7880	0
68	20240426	200200	548646040	7880	7880	7880	7880	0
69	20240426	200100	548646040	7880	7880	7880	7880	0
70	20240426	200000	548646040	7880	7880	7880	7880	0
71	20240426	195900	548646040	7880	7880	7880	7880	0
72	20240426	195800	548646040	7880	7880	7880	7880	0
73	20240426	195700	548646040	7880	7880	7880	7880	0
74	20240426	195600	548646040	7880	7880	7880	7880	0
75	20240426	195500	548646040	7880	7880	7880	7880	0
76	20240426	195400	548646040	7880	7880	7880	7880	0
77	20240426	195300	548646040	7880	7880	7880	7880	0
78	20240426	195200	548646040	7880	7880	7880	7880	0
79	20240426	195100	548646040	7880	7880	7880	7880	0
80	20240426	195000	548646040	7880	7880	7880	7880	0
81	20240426	194900	548646040	7880	7880	7880	7880	0
82	20240426	194800	548646040	7880	7880	7880	7880	0
83	20240426	194700	548646040	7880	7880	7880	7880	0
84	20240426	194600	548646040	7880	7880	7880	7880	0
85	20240426	194500	548646040	7880	7880	7880	7880	0
86	20240426	194400	548646040	7880	7880	7880	7880	0
87	20240426	194300	548646040	7880	7880	7880	7880	0
88	20240426	194200	548646040	7880	7880	7880	7880	0
89	20240426	194100	548646040	7880	7880	7880	7880	0
90	20240426	194000	548646040	7880	7880	7880	7880	0
91	20240426	193900	548646040	7880	7880	7880	7880	0
92	20240426	193800	548646040	7880	7880	7880	7880	1314
93	20240426	193700	548646040	7880	7880	7880	7880	0
94	20240426	193600	548646040	7880	7880	7880	7880	0
95	20240426	193500	548646040	7880	7880	7880	7880	0
96	20240426	193400	548646040	7880	7880	7880	7880	0
97	20240426	193300	548646040	7880	7880	7880	7880	0
98	20240426	193200	548646040	7880	7880	7880	7880	0
99	20240426	193100	548646040	7880	7880	7880	7880	0
100	20240426	193000	548646040	7880	7880	7880	7880	0
101	20240426	192900	548646040	7880	7880	7880	7880	0
102	20240426	192800	548646040	7880	7880	7880	7880	0
103	20240426	192700	548646040	7880	7880	7880	7880	0
104	20240426	192600	548646040	7880	7880	7880	7880	0
105	20240426	192500	548646040	7880	7880	7880	7880	0
106	20240426	192400	548646040	7880	7880	7880	7880	0
107	20240426	192300	548646040	7880	7880	7880	7880	0
108	20240426	192200	548646040	7880	7880	7880	7880	0
109	20240426	192100	548646040	7880	7880	7880	7880	0
110	20240426	192000	548646040	7880	7880	7880	7880	0
111	20240426	191900	548646040	7880	7880	7880	7880	0
112	20240426	191800	548646040	7880	7880	7880	7880	0
113	20240426	191700	548646040	7880	7880	7880	7880	0
114	20240426	191600	548646040	7880	7880	7880	7880	0
115	20240426	191500	548646040	7880	7880	7880	7880	0
116	20240426	191400	548646040	7880	7880	7880	7880	0
117	20240426	191300	548646040	7880	7880	7880	7880	0
118	20240426	191200	548646040	7880	7880	7880	7880	0
119	20240426	191100	548646040	7880	7880	7880	7880	0
120	20240426	191000	548646040	7880	7880	7880	7880	0
121	20240426	190900	548646040	7880	7880	7880	7880	0
122	20240426	190800	548646040	7880	7880	7880	7880	1314
123	20240426	190700	548646040	7880	7880	7880	7880	0
124	20240426	190600	548646040	7880	7880	7880	7880	0
125	20240426	190500	548646040	7880	7880	7880	7880	0
126	20240426	190400	548646040	7880	7880	7880	7880	0
127	20240426	190300	548646040	7880	7880	7880	7880	0
128	20240426	190200	548646040	7880	7880	7880	7880	0
129	20240426	190100	548646040	7880	7880	7880	7880	0
130	20240426	190000	548646040	7880	7880	7880	7880	0
131	20240426	185900	548646040	7880	7880	7880	7880	0
132	20240426	185800	548646040	7880	7880	7880	7880	0
133	20240426	185700	548646040	7880	7880	7880	7880	0
134	20240426	185600	548646040	7880	7880	7880	7880	0
135	20240426	185500	548646040	7880	7880	7880	7880	0
136	20240426	185400	548646040	7880	7880	7880	7880	0
137	20240426	185300	548646040	7880	7880	7880	7880	0
138	20240426	185200	548646040	7880	7880	7880	7880	0
139	20240426	185100	548646040	7880	7880	7880	7880	0
140	20240426	185000	548646040	7880	7880	7880	7880	0
141	20240426	184900	548646040	7880	7880	7880	7880	0
142	20240426	184800	548646040	7880	7880	7880	7880	0
143	20240426	184700	548646040	7880	7880	7880	7880	0
144	20240426	184600	548646040	7880	7880	7880	7880	0
145	20240426	184500	548646040	7880	7880	7880	7880	0
146	20240426	184400	548646040	7880	7880	7880	7880	0
147	20240426	184300	548646040	7880	7880	7880	7880	0
148	20240426	184200	548646040	7880	7880	7880	7880	0
149	20240426	184100	548646040	7880	7880	7880	7880	0
150	20240426	184000	548646040	7880	7880	7880	7880	0
151	20240426	183900	548646040	7880	7880	7880	7880	0
152	20240426	183800	548646040	7880	7880	7880	7880	1314
153	20240426	183700	548646040	7880	7880	7880	7880	0
154	20240426	183600	548646040	7880	7880	7880	7880	0
155	20240426	183500	548646040	7880	7880	7880	7880	0
156	20240426	183400	548646040	7880	7880	7880	7880	0
157	20240426	183300	548646040	7880	7880	7880	7880	0
158	20240426	183200	548646040	7880	7880	7880	7880	0
159	20240426	183100	548646040	7880	7880	7880	7880	0
160	20240426	183000	548646040	7880	7880	7880	7880	0
161	20240426	182900	548646040	7880	7880	7880	7880	0
162	20240426	182800	548646040	7880	7880	7880	7880	0
163	20240426	182700	548646040	7880	7880	7880	7880	0
164	20240426	182600	548646040	7880	7880	7880	7880	0
165	20240426	182500	548646040	7880	7880	7880	7880	0
166	20240426	182400	548646040	7880	7880	7880	7880	0
167	20240426	182300	548646040	7880	7880	7880	7880	0
168	20240426	182200	548646040	7880	7880	7880	7880	0
169	20240426	182100	548646040	7880	7880	7880	7880	0
170	20240426	182000	548646040	7880	7880	7880	7880	0
171	20240426	181900	548646040	7880	7880	7880	7880	0
172	20240426	181800	548646040	7880	7880	7880	7880	0
173	20240426	181700	548646040	7880	7880	7880	7880	0
174	20240426	181600	548646040	7880	7880	7880	7880	0
175	20240426	181500	548646040	7880	7880	7880	7880	0
176	20240426	181400	548646040	7880	7880	7880	7880	0
177	20240426	181300	548646040	7880	7880	7880	7880	0
178	20240426	181200	548646040	7880	7880	7880	7880	0
179	20240426	181100	548646040	7880	7880	7880	7880	0
180	20240426	181000	548646040	7880	7880	7880	7880	0
181	20240426	180900	548646040	7880	7880	7880	7880	0
182	20240426	180800	548646040	7880	7880	7880	7880	1314
183	20240426	180700	548646040	7880	7880	7880	7880	0
184	20240426	180600	548646040	7880	7880	7880	7880	0
185	20240426	180500	548646040	7880	7880	7880	7880	0
186	20240426	180400	548646040	7880	7880	7880	7880	0
187	20240426	180300	548646040	7880	7880	7880	7880	0
188	20240426	180200	548646040	7880	7880	7880	7880	0
189	20240426	180100	548646040	7880	7880	7880	7880	0
190	20240426	180000	548646040	7880	7880	7880	7880	0
191	20240426	175900	548646040	7880	7880	7880	7880	0
192	20240426	175800	548646040	7880	7880	7880	7880	0
193	20240426	175700	548646040	7880	7880	7880	7880	0
194	20240426	175600	548646040	7880	7880	7880	7880	0
195	20240426	175500	548646040	7880	7880	7880	7880	0
196	20240426	175400	548646040	7880	7880	7880	7880	0
197	20240426	175300	548646040	7880	7880	7880	7880	0
198	20240426	175200	548646040	7880	7880	7880	7880	0
199	20240426	175100	548646040	7880	7880	7880	7880	0
200	20240426	175000	548646040	7880	7880	7880	7880	0
201	20240426	174900	548646040	7880	7880	7880	7880	0
202	20240426	174800	548646040	7880	7880	7880	7880	0
203	20240426	174700	548646040	7880	7880	7880	7880	0
204	20240426	174600	548646040	7880	7880	7880	7880	0
205	20240426	174500	548646040	7880	7880	7880	7880	0
206	20240426	174400	548646040	7880	7880	7880	7880	0
207	20240426	174300	548646040	7880	7880	7880	7880	0
208	20240426	174200	548646040	7880	7880	7880	7880	0
209	20240426	174100	548646040	7880	7880	7880	7880	0
210	20240426	174000	548646040	7880	7880	7880	7880	0
211	20240426	173900	548646040	7880	7880	7880	7880	0
212	20240426	173800	548646040	7880	7880	7880	7880	1314
213	20240426	173700	548646040	7880	7880	7880	7880	0
214	20240426	173600	548646040	7880	7880	7880	7880	0
215	20240426	173500	548646040	7880	7880	7880	7880	0
216	20240426	173400	548646040	7880	7880	7880	7880	0
217	20240426	173300	548646040	7880	7880	7880	7880	0
218	20240426	173200	548646040	7880	7880	7880	7880	0
219	20240426	173100	548646040	7880	7880	7880	7880	0
220	20240426	173000	548646040	7880	7880	7880	7880	0
221	20240426	172900	548646040	7880	7880	7880	7880	0
222	20240426	172800	548646040	7880	7880	7880	7880	0
223	20240426	172700	548646040	7880	7880	7880	7880	0
224	20240426	172600	548646040	7880	7880	7880	7880	0
225	20240426	172500	548646040	7880	7880	7880	7880	0
226	20240426	172400	548646040	7880	7880	7880	7880	0
227	20240426	172300	548646040	7880	7880	7880	7880	0
228	20240426	172200	548646040	7880	7880	7880	7880	0
229	20240426	172100	548646040	7880	7880	7880	7880	0
230	20240426	172000	548646040	7880	7880	7880	7880	0
231	20240426	171900	548646040	7880	7880	7880	7880	0
232	20240426	171800	548646040	7880	7880	7880	7880	0
233	20240426	171700	548646040	7880	7880	7880	7880	0
234	20240426	171600	548646040	7880	7880	7880	7880	0
235	20240426	171500	548646040	7880	7880	7880	7880	0
236	20240426	171400	548646040	7880	7880	7880	7880	0
237	20240426	171300	548646040	7880	7880	7880	7880	0
238	20240426	171200	548646040	7880	7880	7880	7880	0
239	20240426	171100	548646040	7880	7880	7880	7880	0
240	20240426	171000	548646040	7880	7880	7880	7880	0
241	20240426	170900	548646040	7880	7880	7880	7880	0
242	20240426	170800	548646040	7880	7880	7880	7880	1314
243	20240426	170700	548646040	7880	7880	7880	7880	0
244	20240426	170600	548646040	7880	7880	7880	7880	0
245	20240426	170500	548646040	7880	7880	7880	7880	0
246	20240426	170400	548646040	7880	7880	7880	7880	0
247	20240426	170300	548646040	7880	7880	7880	7880	0
248	20240426	170200	548646040	7880	7880	7880	7880	0
249	20240426	170100	548646040	7880	7880	7880	7880	0
250	20240426	170000	548646040	7880	7880	7880	7880	0
251	20240426	165900	548646040	7880	7880	7880	7880	0
252	20240426	165800	548646040	7880	7880	7880	7880	0
253	20240426	165700	548646040	7880	7880	7880	7880	0
254	20240426	165600	548646040	7880	7880	7880	7880	0
255	20240426	165500	548646040	7880	7880	7880	7880	0
256	20240426	165400	548646040	7880	7880	7880	7880	0
257	20240426	165300	548646040	7880	7880	7880	7880	0
258	20240426	165200	548646040	7880	7880	7880	7880	0
259	20240426	165100	548646040	7880	7880	7880	7880	0
260	20240426	165000	548646040	7880	7880	7880	7880	0
261	20240426	164900	548646040	7880	7880	7880	7880	0
262	20240426	164800	548646040	7880	7880	7880	7880	0
263	20240426	164700	548646040	7880	7880	7880	7880	0
264	20240426	164600	548646040	7880	7880	7880	7880	0
265	20240426	164500	548646040	7880	7880	7880	7880	0
266	20240426	164400	548646040	7880	7880	7880	7880	0
267	20240426	164300	548646040	7880	7880	7880	7880	0
268	20240426	164200	548646040	7880	7880	7880	7880	0
269	20240426	164100	548646040	7880	7880	7880	7880	0
270	20240426	164000	548646040	7880	7880	7880	7880	0
271	20240426	163900	548646040	7880	7880	7880	7880	0
272	20240426	163800	548646040	7880	7880	7880	7880	1314
273	20240426	163700	548646040	7880	7880	7880	7880	0
274	20240426	163600	548646040	7880	7880	7880	7880	0
275	20240426	163500	548646040	7880	7880	7880	7880	0
276	20240426	163400	548646040	7880	7880	7880	7880	0
277	20240426	163300	548646040	7880	7880	7880	7880	0
278	20240426	163200	548646040	7880	7880	7880	7880	0
279	20240426	163100	548646040	7880	7880	7880	7880	0
280	20240426	163000	548646040	7880	7880	7880	7880	0
281	20240426	162900	548646040	7880	7880	7880	7880	0
282	20240426	162800	548646040	7880	7880	7880	7880	0
283	20240426	162700	548646040	7880	7880	7880	7880	0
284	20240426	162600	548646040	7880	7880	7880	7880	0
285	20240426	162500	548646040	7880	7880	7880	7880	0
286	20240426	162400	548646040	7880	7880	7880	7880	0
287	20240426	162300	548646040	7880	7880	7880	7880	0
288	20240426	162200	548646040	7880	7880	7880	7880	0
289	20240426	162100	548646040	7880	7880	7880	7880	0
290	20240426	162000	548646040	7880	7880	7880	7880	0
291	20240426	161900	548646040	7880	7880	7880	7880	0
292	20240426	161800	548646040	7880	7880	7880	7880	0
293	20240426	161700	548646040	7880	7880	7880	7880	0
294	20240426	161600	548646040	7880	7880	7880	7880	0
295	20240426	161500	548646040	7880	7880	7880	7880	0
296	20240426	161400	548646040	7880	7880	7880	7880	0
297	20240426	161300	548646040	7880	7880	7880	7880	0
298	20240426	161200	548646040	7880	7880	7880	7880	0
299	20240426	161100	548646040	7880	7880	7880	7880	0
300	20240426	161000	548646040	7880	7880	7880	7880	0
301	20240426	160900	548646040	7880	7880	7880	7880	0
302	20240426	160800	548646040	7880	7880	7880	7880	1314
303	20240426	160700	548646040	7880	7880	7880	7880	0
304	20240426	160600	548646040	7880	7880	7880	7880	0
305	20240426	160500	548646040	7880	7880	7880	7880	0
306	20240426	160400	548646040	7880	7880	7880	7880	0
307	20240426	160300	548646040	7880	7880	7880	7880	0
308	20240426	160200	548646040	7880	7880	7880	7880	0
309	20240426	160100	548646040	7880	7880	7880	7880	0
310	20240426	160000	548646040	7880	7880	7880	7880	0
311	20240426	155900	548646040	7880	7880	7880	7880	0
312	20240426	155800	548646040	7880	7880	7880	7880	0
313	20240426	155700	548646040	7880	7880	7880	7880	0
314	20240426	155600	548646040	7880	7880	7880	7880	0
315	20240426	155500	548646040	7880	7880	7880	7880	0
316	20240426	155400	548646040	7880	7880	7880	7880	0
317	20240426	155300	548646040	7880	7880	7880	7880	0
318	20240426	155200	548646040	7880	7880	7880	7880	0
319	20240426	155100	548646040	7880	7880	7880	7880	0
320	20240426	155000	548646040	7880	7880	7880	7880	0
321	20240426	154900	548646040	7880	7880	7880	7880	0
322	20240426	154800	548646040	7880	7880	7880	7880	0
323	20240426	154700	548646040	7880	7880	7880	7880	0
324	20240426	154600	548646040	7880	7880	7880	7880	0
325	20240426	154500	548646040	7880	7880	7880	7880	0
326	20240426	154400	548646040	7880	7880	7880	7880	0
327	20240426	154300	548646040	7880	7880	7880	7880	0
328	20240426	154200	548646040	7880	7880	7880	7880	0
329	20240426	154100	548646040	7880	7880	7880	7880	0
330	20240426	154000	548646040	7880	7880	7880	7880	0
331	20240426	153900	548646040	7880	7880	7880	7880	0
332	20240426	153800	548646040	7880	7880	7880	7880	1314
333	20240426	153700	548646040	7880	7880	7880	7880	0
334	20240426	153600	548646040	7880	7880	7880	7880	0
335	20240426	153500	548646040	7880	7880	7880	7880	0
336	20240426	153400	548646040	7880	7880	7880	7880	0
337	20240426	153300	548646040	7880	7880	7880	7880	0
338	20240426	153200	548646040	7880	7880	7880	7880	0
339	20240426	153100	548646040	7880	7880	7880	7880	0
340	20240426	153000	548646040	7880	7880	7880	7880	1314
341	20240426	152900	538291720	7870	7870	7870	7870	0
342	20240426	152800	538291720	7870	7870	7870	7870	0
343	20240426	152700	538291720	7870	7870	7870	7870	0
344	20240426	152600	538291720	7870	7870	7870	7870	0
345	20240426	152500	538291720	7870	7870	7870	7870	0
346	20240426	152400	538291720	7870	7870	7870	7870	0
347	20240426	152300	538291720	7870	7870	7870	7870	0
348	20240426	152200	538291720	7870	7870	7870	7870	0
349	20240426	152100	538291720	7870	7870	7870	7870	0
350	20240426	152000	538291720	7870	7870	7870	7870	0
351	20240426	151900	538291720	7870	7870	7870	7860	94
352	20240426	151800	537552680	7870	7870	7870	7860	298
353	20240426	151700	535210270	7870	7870	7870	7870	0
354	20240426	151600	535210270	7870	7870	7870	7870	0
355	20240426	151500	535210270	7870	7850	7870	7850	530
356	20240426	151400	531049170	7860	7860	7860	7860	0
357	20240426	151300	531049170	7860	7860	7860	7860	50
358	20240426	151200	530656170	7860	7860	7860	7860	500
359	20240426	151100	526726170	7860	7860	7860	7860	0
360	20240426	151000	526726170	7860	7860	7860	7860	0
361	20240426	150900	526726170	7860	7860	7860	7860	31
362	20240426	150800	526482510	7870	7870	7870	7870	0
363	20240426	150700	526482510	7870	7870	7870	7870	500
364	20240426	150600	522547510	7870	7870	7870	7870	0
365	20240426	150500	522547510	7870	7870	7870	7870	50
366	20240426	150400	522154010	7890	7890	7890	7890	0
367	20240426	150300	522154010	7890	7890	7890	7890	1
368	20240426	150200	522146120	7890	7890	7890	7890	0
369	20240426	150100	522146120	7890	7890	7890	7890	0
370	20240426	150000	522146120	7890	7890	7890	7890	26
371	20240426	145900	521940980	7890	7850	7890	7850	29
372	20240426	145800	521712210	7890	7890	7890	7890	36
373	20240426	145700	521428170	7890	7890	7890	7890	37
374	20240426	145600	521136240	7890	7890	7890	7890	37
375	20240426	145500	520844310	7890	7850	7890	7840	837
376	20240426	145400	514280320	7850	7890	7890	7850	237
377	20240426	145300	512418390	7890	7890	7890	7890	36
378	20240426	145200	512134350	7890	7890	7890	7890	10
379	20240426	145100	512055450	7890	7850	7890	7850	127
380	20240426	145000	511057420	7890	7890	7890	7890	37
381	20240426	144900	510765490	7890	7890	7890	7890	37
382	20240426	144800	510473560	7890	7890	7890	7890	42
383	20240426	144700	510142180	7890	7890	7890	7890	64
384	20240426	144600	509637220	7890	7890	7890	7890	27
385	20240426	144500	509424190	7890	7890	7890	7870	483
386	20240426	144400	505621530	7890	7890	7890	7890	49
387	20240426	144300	505234920	7890	7890	7890	7890	41
388	20240426	144200	504911430	7890	7890	7890	7890	27
389	20240426	144100	504698400	7880	7880	7880	7880	116
390	20240426	144000	503784320	7880	7900	7900	7880	97
391	20240426	143900	503018620	7900	7900	7900	7900	187
392	20240426	143800	501541320	7900	7900	7900	7900	37
393	20240426	143700	501249020	7900	7900	7900	7900	29
394	20240426	143600	501019920	7900	7900	7900	7900	10
395	20240426	143500	500940920	7900	7900	7900	7900	36
396	20240426	143400	500656520	7900	7900	7900	7900	37
397	20240426	143300	500364220	7900	7900	7900	7900	27
398	20240426	143200	500150920	7870	7900	7900	7870	40
399	20240426	143100	499835010	7900	7900	7900	7900	38
400	20240426	143000	499534810	7900	7890	7900	7890	537
401	20240426	142900	495297710	7860	7900	7900	7850	1031
402	20240426	142800	487193010	7900	7900	7900	7900	110
403	20240426	142700	486324010	7900	7890	7900	7890	329
404	20240426	142600	483727930	7890	7900	7900	7890	36
405	20240426	142500	483443800	7900	7900	7900	7900	38
406	20240426	142400	483143600	7900	7900	7900	7900	27
407	20240426	142300	482930300	7900	7900	7900	7900	38
408	20240426	142200	482630100	7900	7900	7900	7900	37
409	20240426	142100	482337800	7900	7900	7900	7900	10
410	20240426	142000	482258800	7890	7890	7890	7890	27
411	20240426	141900	482045770	7900	7890	7900	7890	87
412	20240426	141800	481358970	7890	7890	7890	7890	374
413	20240426	141700	478408110	7890	7900	7900	7890	126
414	20240426	141600	477413610	7900	7900	7900	7900	37
415	20240426	141500	477121310	7900	7890	7900	7890	690
416	20240426	141400	471676600	7890	7890	7890	7890	538
417	20240426	141300	467431780	7890	7890	7890	7890	10
418	20240426	141200	467352880	7880	7880	7880	7880	37
419	20240426	141100	467061320	7880	7880	7880	7880	27
420	20240426	141000	466848560	7880	7880	7880	7880	37
421	20240426	140900	466557000	7880	7890	7890	7860	2509
422	20240426	140800	446821060	7880	7890	7890	7880	156
423	20240426	140700	445591420	7890	7890	7890	7890	28
424	20240426	140600	445370500	7890	7890	7890	7890	37
425	20240426	140500	445078570	7890	7890	7890	7890	10
426	20240426	140400	444999670	7890	7890	7890	7890	37
427	20240426	140300	444707740	7890	7890	7890	7890	37
428	20240426	140200	444415810	7890	7890	7890	7890	598
429	20240426	140100	439697590	7890	7860	7890	7860	2020
430	20240426	140000	423791070	7860	7850	7860	7850	530
431	20240426	135900	419627550	7850	7850	7850	7850	86
432	20240426	135800	418952450	7850	7850	7850	7850	27
433	20240426	135700	418740500	7850	7850	7850	7850	10
434	20240426	135600	418662000	7850	7850	7850	7850	37
435	20240426	135500	418371550	7850	7850	7850	7850	37
436	20240426	135400	418081100	7850	7850	7850	7850	37
437	20240426	135300	417790650	7850	7850	7850	7850	27
438	20240426	135200	417578700	7850	7850	7850	7850	37
439	20240426	135100	417288250	7850	7850	7850	7850	38
440	20240426	135000	416989950	7850	7850	7850	7850	36
441	20240426	134900	416707350	7850	7850	7850	7850	0
442	20240426	134800	416707350	7850	7850	7850	7850	40
443	20240426	134700	416393350	7850	7850	7850	7850	37
444	20240426	134600	416102900	7850	7850	7850	7850	37
445	20240426	134500	415812450	7850	7850	7850	7850	37
446	20240426	134400	415522000	7850	7850	7850	7850	27
447	20240426	134300	415310050	7850	7850	7850	7850	37
448	20240426	134200	415019600	7850	7850	7850	7850	10
449	20240426	134100	414941100	7850	7860	7860	7850	36
450	20240426	134000	414658410	7860	7860	7860	7860	27
451	20240426	133900	414446190	7860	7860	7860	7860	38
452	20240426	133800	414147510	7860	7860	7860	7860	402
453	20240426	133700	410987790	7860	7810	7860	7810	86
454	20240426	133600	410314780	7770	7870	7870	7770	16827
455	20240426	133500	279517120	7870	7870	7870	7870	37
456	20240426	133400	279225930	7870	7870	7870	7870	10
457	20240426	133300	279147230	7870	7870	7870	7870	348
458	20240426	133200	276408470	7870	7860	7870	7860	281
459	20240426	133100	274199540	7860	7860	7860	7860	27
460	20240426	133000	273987320	7860	7860	7860	7860	37
461	20240426	132900	273696500	7860	7850	7860	7850	25
462	20240426	132800	273500150	7850	7850	7850	7850	38
463	20240426	132700	273201850	7850	7850	7850	7850	27
464	20240426	132600	272989900	7850	7850	7850	7850	19
465	20240426	132500	272840750	7850	7850	7850	7850	37
466	20240426	132400	272550300	7850	7850	7850	7850	37
467	20240426	132300	272259850	7850	7840	7850	7840	36
468	20240426	132200	271977340	7840	7840	7840	7840	27
469	20240426	132100	271765660	7840	7840	7840	7840	37
470	20240426	132000	271475580	7840	7840	7840	7840	334
471	20240426	131900	268857020	7840	7840	7840	7840	138
472	20240426	131800	267775100	7840	7840	7840	7840	0
473	20240426	131700	267775100	7840	7830	7840	7830	38
474	20240426	131600	267477190	7840	7840	7840	7840	1
475	20240426	131500	267469350	7830	7830	7830	7830	133
476	20240426	131400	266427960	7830	7830	7830	7830	0
477	20240426	131300	266427960	7830	7830	7830	7830	25
478	20240426	131200	266232210	7840	7840	7840	7840	0
479	20240426	131100	266232210	7840	7840	7840	7840	1
480	20240426	131000	266224370	7800	7800	7800	7800	1000
481	20240426	130900	258424370	7800	7810	7810	7800	1500
482	20240426	130800	246719370	7840	7810	7840	7810	102
483	20240426	130700	245921190	7840	7840	7840	7840	0
484	20240426	130600	245921190	7840	7840	7840	7840	543
485	20240426	130500	241664070	7840	7840	7840	7840	0
486	20240426	130400	241664070	7840	7820	7840	7820	630
487	20240426	130300	236734910	7810	7840	7840	7810	1491
488	20240426	130200	225075430	7840	7840	7840	7840	0
489	20240426	130100	225075430	7840	7840	7840	7840	1
490	20240426	130000	225067590	7840	7840	7860	7840	78
491	20240426	125900	224454590	7840	7840	7840	7840	0
492	20240426	125800	224454590	7840	7850	7850	7840	424
493	20240426	125700	221127520	7830	7830	7830	7830	0
494	20240426	125600	221127520	7830	7840	7840	7830	204
495	20240426	125500	219528200	7820	7840	7840	7820	6
496	20240426	125400	219481260	7830	7830	7830	7830	0
497	20240426	125300	219481260	7830	7830	7830	7830	0
498	20240426	125200	219481260	7830	7830	7830	7830	0
499	20240426	125100	219481260	7830	7830	7830	7830	0
500	20240426	125000	219481260	7830	7840	7840	7830	289
501	20240426	124900	217218350	7850	7850	7850	7850	0
502	20240426	124800	217218350	7850	7850	7850	7850	0
503	20240426	124700	217218350	7850	7850	7850	7850	0
504	20240426	124600	217218350	7850	7850	7850	7850	0
505	20240426	124500	217218350	7850	7850	7850	7850	0
506	20240426	124400	217218350	7850	7850	7850	7850	20
507	20240426	124300	217061350	7850	7850	7850	7850	0
508	20240426	124200	217061350	7850	7850	7850	7850	0
509	20240426	124100	217061350	7850	7850	7850	7850	0
510	20240426	124000	217061350	7850	7850	7850	7850	0
511	20240426	123900	217061350	7850	7850	7850	7850	0
512	20240426	123800	217061350	7850	7850	7850	7850	0
513	20240426	123700	217061350	7850	7850	7850	7850	0
514	20240426	123600	217061350	7850	7850	7850	7850	0
515	20240426	123500	217061350	7850	7850	7850	7850	0
516	20240426	123400	217061350	7850	7850	7850	7850	0
517	20240426	123300	217061350	7850	7850	7850	7850	0
518	20240426	123200	217061350	7850	7850	7850	7850	0
519	20240426	123100	217061350	7850	7850	7850	7850	0
520	20240426	123000	217061350	7850	7850	7850	7850	0
521	20240426	122900	217061350	7850	7850	7850	7850	0
522	20240426	122800	217061350	7850	7850	7850	7850	0
523	20240426	122700	217061350	7850	7850	7850	7850	0
524	20240426	122600	217061350	7850	7850	7850	7850	0
525	20240426	122500	217061350	7850	7850	7850	7850	0
526	20240426	122400	217061350	7850	7850	7850	7850	0
527	20240426	122300	217061350	7850	7850	7850	7850	0
528	20240426	122200	217061350	7850	7850	7850	7850	1
529	20240426	122100	217053500	7840	7840	7840	7840	0
530	20240426	122000	217053500	7840	7840	7840	7840	0
531	20240426	121900	217053500	7840	7840	7840	7840	31
532	20240426	121800	216810460	7850	7850	7850	7850	0
533	20240426	121700	216810460	7850	7850	7850	7850	0
534	20240426	121600	216810460	7850	7840	7850	7840	20
535	20240426	121500	216653580	7850	7850	7850	7850	0
536	20240426	121400	216653580	7850	7850	7850	7850	25
537	20240426	121300	216457330	7850	7850	7850	7850	0
538	20240426	121200	216457330	7850	7850	7850	7850	0
539	20240426	121100	216457330	7850	7850	7850	7850	0
540	20240426	121000	216457330	7850	7850	7850	7850	0
541	20240426	120900	216457330	7850	7850	7850	7850	0
542	20240426	120800	216457330	7850	7850	7850	7850	0
543	20240426	120700	216457330	7850	7850	7850	7850	0
544	20240426	120600	216457330	7850	7850	7850	7850	0
545	20240426	120500	216457330	7850	7850	7850	7850	0
546	20240426	120400	216457330	7850	7850	7850	7850	5
547	20240426	120300	216418080	7870	7870	7870	7870	0
548	20240426	120200	216418080	7870	7870	7870	7870	0
549	20240426	120100	216418080	7870	7870	7870	7870	1
550	20240426	120000	216410210	7840	7840	7840	7840	0
551	20240426	115900	216410210	7840	7840	7840	7840	0
552	20240426	115800	216410210	7840	7840	7840	7840	0
553	20240426	115700	216410210	7840	7840	7840	7840	0
554	20240426	115600	216410210	7840	7840	7840	7840	0
555	20240426	115500	216410210	7840	7840	7840	7840	0
556	20240426	115400	216410210	7840	7840	7840	7840	1
557	20240426	115300	216402370	7840	7840	7840	7840	0
558	20240426	115200	216402370	7840	7840	7840	7840	0
559	20240426	115100	216402370	7840	7840	7840	7840	0
560	20240426	115000	216402370	7840	7840	7840	7840	0
561	20240426	114900	216402370	7840	7840	7840	7840	0
562	20240426	114800	216402370	7840	7840	7840	7840	0
563	20240426	114700	216402370	7840	7840	7840	7840	150
564	20240426	114600	215226370	7880	7880	7880	7880	0
565	20240426	114500	215226370	7880	7880	7880	7880	0
566	20240426	114400	215226370	7880	7880	7880	7880	0
567	20240426	114300	215226370	7880	7880	7880	7880	0
568	20240426	114200	215226370	7880	7880	7880	7880	0
569	20240426	114100	215226370	7880	7880	7880	7880	0
570	20240426	114000	215226370	7880	7880	7880	7880	0
571	20240426	113900	215226370	7880	7880	7880	7880	0
572	20240426	113800	215226370	7880	7880	7880	7880	0
573	20240426	113700	215226370	7880	7880	7880	7880	103
574	20240426	113600	214414730	7880	7880	7880	7880	0
575	20240426	113500	214414730	7880	7880	7880	7880	0
576	20240426	113400	214414730	7880	7880	7880	7880	3
577	20240426	113300	214391090	7840	7840	7840	7840	1
578	20240426	113200	214383250	7840	7890	7900	7840	150
579	20240426	113100	213204520	7830	7860	7860	7830	31
580	20240426	113000	212961610	7890	7890	7890	7890	518
581	20240426	112900	208874590	7870	7870	7870	7870	0
582	20240426	112800	208874590	7870	7870	7870	7870	0
583	20240426	112700	208874590	7870	7870	7870	7870	500
584	20240426	112600	204939590	7890	7890	7890	7890	0
585	20240426	112500	204939590	7890	7890	7890	7890	0
586	20240426	112400	204939590	7890	7890	7890	7890	352
587	20240426	112300	202162310	7890	7890	7890	7890	0
588	20240426	112200	202162310	7890	7890	7890	7880	129
589	20240426	112100	201144510	7900	7900	7900	7900	0
590	20240426	112000	201144510	7900	7900	7900	7900	0
591	20240426	111900	201144510	7900	7900	7900	7900	127
592	20240426	111800	200141210	7900	7900	7900	7900	50
593	20240426	111700	199746210	7900	7900	7900	7900	0
594	20240426	111600	199746210	7900	7890	7900	7890	242
595	20240426	111500	197834510	7900	7900	7900	7900	0
596	20240426	111400	197834510	7900	7900	7900	7900	0
597	20240426	111300	197834510	7900	7900	7900	7900	128
598	20240426	111200	196823310	7900	7870	7900	7870	650
599	20240426	111100	191700120	7870	7870	7870	7870	0
600	20240426	111000	191700120	7870	7870	7870	7870	0
601	20240426	110900	191700120	7870	7870	7870	7870	1
602	20240426	110800	191692250	7830	7830	7830	7830	0
603	20240426	110700	191692250	7830	7830	7830	7830	0
604	20240426	110600	191692250	7830	7830	7830	7830	200
605	20240426	110500	190126250	7840	7840	7840	7840	0
606	20240426	110400	190126250	7840	7840	7840	7840	27
607	20240426	110300	189914570	7850	7850	7850	7850	0
608	20240426	110200	189914570	7850	7850	7850	7850	0
609	20240426	110100	189914570	7850	7850	7850	7850	0
610	20240426	110000	189914570	7850	7850	7850	7850	32
611	20240426	105900	189663370	7850	7850	7850	7850	1
612	20240426	105800	189655520	7840	7840	7840	7840	0
613	20240426	105700	189655520	7840	7850	7850	7840	543
614	20240426	105600	185397720	7850	7850	7850	7850	0
615	20240426	105500	185397720	7850	7850	7850	7850	0
616	20240426	105400	185397720	7850	7850	7850	7850	120
617	20240426	105300	184455720	7850	7850	7850	7850	3
618	20240426	105200	184432170	7900	7900	7900	7900	0
619	20240426	105100	184432170	7900	7900	7900	7900	0
620	20240426	105000	184432170	7900	7900	7900	7900	0
621	20240426	104900	184432170	7900	7900	7900	7900	0
622	20240426	104800	184432170	7900	7860	7900	7850	1461
623	20240426	104700	172953230	7860	7860	7860	7860	500
624	20240426	104600	169023230	7900	7900	7900	7900	205
625	20240426	104500	167403730	7900	7870	7900	7870	898
626	20240426	104400	160325130	7890	7880	7890	7880	947
627	20240426	104300	152857270	7880	7870	7880	7870	1065
628	20240426	104200	144475690	7870	7850	7870	7850	1150
629	20240426	104100	135441630	7840	7840	7840	7840	313
630	20240426	104000	132987710	7800	7800	7800	7800	0
631	20240426	103900	132987710	7800	7790	7800	7790	2906
632	20240426	103800	110336230	7770	7740	7770	7740	1287
633	20240426	103700	100358420	7710	7710	7710	7710	0
634	20240426	103600	100358420	7710	7710	7710	7710	2
635	20240426	103500	100343000	7740	7740	7740	7740	0
636	20240426	103400	100343000	7740	7740	7740	7740	0
637	20240426	103300	100343000	7740	7740	7740	7740	1
638	20240426	103200	100335260	7730	7730	7730	7730	0
639	20240426	103100	100335260	7730	7730	7730	7730	0
640	20240426	103000	100335260	7730	7730	7730	7730	144
641	20240426	102900	99222140	7730	7730	7730	7730	246
642	20240426	102800	97320560	7730	7730	7730	7730	0
643	20240426	102700	97320560	7730	7730	7730	7730	0
644	20240426	102600	97320560	7730	7730	7730	7730	0
645	20240426	102500	97320560	7730	7730	7730	7730	0
646	20240426	102400	97320560	7730	7730	7730	7730	0
647	20240426	102300	97320560	7730	7730	7730	7730	1151
648	20240426	102200	88423330	7730	7730	7730	7730	0
649	20240426	102100	88423330	7730	7730	7730	7730	51
650	20240426	102000	88029100	7740	7740	7740	7740	1
651	20240426	101900	88021360	7730	7730	7730	7730	59
652	20240426	101800	87565290	7740	7740	7740	7740	8
653	20240426	101700	87503370	7750	7750	7750	7750	0
654	20240426	101600	87503370	7750	7750	7750	7750	0
655	20240426	101500	87503370	7750	7750	7750	7750	0
656	20240426	101400	87503370	7750	7740	7750	7740	8
657	20240426	101300	87441440	7750	7750	7750	7750	0
658	20240426	101200	87441440	7750	7760	7760	7750	366
659	20240426	101100	84604700	7790	7790	7790	7790	0
660	20240426	101000	84604700	7790	7790	7790	7790	0
661	20240426	100900	84604700	7790	7790	7790	7790	0
662	20240426	100800	84604700	7790	7790	7790	7790	0
663	20240426	100700	84604700	7790	7790	7790	7790	0
664	20240426	100600	84604700	7790	7790	7790	7790	0
665	20240426	100500	84604700	7790	7790	7790	7790	0
666	20240426	100400	84604700	7790	7790	7790	7790	0
667	20240426	100300	84604700	7790	7790	7790	7790	0
668	20240426	100200	84604700	7790	7790	7790	7790	1
669	20240426	100100	84596910	7760	7760	7760	7760	507
670	20240426	100000	80662590	7790	7790	7790	7760	33
671	20240426	095900	80406420	7790	7790	7790	7790	50
672	20240426	095800	80016920	7790	7790	7790	7790	0
673	20240426	095700	80016920	7790	7790	7790	7790	1
674	20240426	095600	80009130	7760	7760	7760	7760	1
675	20240426	095500	80001370	7790	7790	7790	7790	0
676	20240426	095400	80001370	7790	7790	7790	7790	0
677	20240426	095300	80001370	7790	7790	7790	7790	0
678	20240426	095200	80001370	7790	7790	7790	7790	1
679	20240426	095100	79993580	7770	7770	7770	7770	0
680	20240426	095000	79993580	7770	7770	7770	7770	0
681	20240426	094900	79993580	7770	7790	7790	7770	29
682	20240426	094800	79767850	7790	7790	7790	7790	0
683	20240426	094700	79767850	7790	7790	7790	7790	0
684	20240426	094600	79767850	7790	7790	7790	7790	550
685	20240426	094500	75483350	7770	7770	7770	7770	0
686	20240426	094400	75483350	7770	7780	7780	7770	140
687	20240426	094300	74395450	7770	7770	7770	7770	0
688	20240426	094200	74395450	7770	7800	7800	7770	767
689	20240426	094100	68429160	7850	7800	7850	7800	473
690	20240426	094000	64739260	7870	7870	7870	7870	10
691	20240426	093900	64660560	7880	7880	7880	7880	0
692	20240426	093800	64660560	7880	7880	7880	7880	0
693	20240426	093700	64660560	7880	7880	7880	7880	0
694	20240426	093600	64660560	7880	7860	7880	7860	357
695	20240426	093500	61851820	7890	7890	7890	7890	0
696	20240426	093400	61851820	7890	7890	7890	7890	0
697	20240426	093300	61851820	7890	7890	7890	7890	0
698	20240426	093200	61851820	7890	7870	7890	7870	129
699	20240426	093100	60834690	7870	7740	7870	7740	500
700	20240426	093000	56937080	7740	7740	7740	7740	0
701	20240426	092900	56937080	7740	7740	7740	7740	1
702	20240426	092800	56929340	7740	7740	7740	7740	1
703	20240426	092700	56921600	7740	7740	7740	7740	48
704	20240426	092600	56550080	7680	7650	7680	7650	532
705	20240426	092500	52477220	7630	7630	7630	7630	0
706	20240426	092400	52477220	7630	7630	7630	7630	162
707	20240426	092300	51241160	7620	7620	7620	7620	0
708	20240426	092200	51241160	7620	7630	7630	7620	845
709	20240426	092100	44797560	7680	7680	7680	7680	1
710	20240426	092000	44789880	7660	7660	7660	7660	0
711	20240426	091900	44789880	7660	7660	7660	7660	24
712	20240426	091800	44606040	7650	7650	7650	7650	5
713	20240426	091700	44567790	7660	7660	7660	7660	1
714	20240426	091600	44560130	7620	7630	7630	7620	109
715	20240426	091500	43729300	7680	7680	7680	7680	5
716	20240426	091400	43690900	7690	7680	7690	7680	148
717	20240426	091300	42553310	7690	7690	7690	7690	0
718	20240426	091200	42553310	7690	7690	7690	7690	50
719	20240426	091100	42168810	7690	7690	7690	7690	40
720	20240426	091000	41861210	7620	7630	7680	7620	145
721	20240426	090900	40753260	7690	7690	7690	7640	40
722	20240426	090800	40447210	7700	7650	7700	7650	211
723	20240426	090700	38833010	7670	7670	7740	7660	122
724	20240426	090600	37898360	7740	7670	7740	7670	672
725	20240426	090500	32735920	7710	7700	7720	7670	67
726	20240426	090400	32221780	7700	7700	7700	7690	387
727	20240426	090300	29243300	7700	7700	7700	7700	1
728	20240426	090200	29235600	7640	7650	7650	7640	30
729	20240426	090100	29006290	7550	7530	7870	7530	791
730	20240426	090000	22998640	7400	7800	7800	7400	3018