KissMeData/293780/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	210500	159545950	5650	5650	5650	5650	1951
3	20240426	210400	159545950	5650	5650	5650	5650	0
4	20240426	210300	159545950	5650	5650	5650	5650	0
5	20240426	210200	159545950	5650	5650	5650	5650	0
6	20240426	210100	159545950	5650	5650	5650	5650	0
7	20240426	210000	159545950	5650	5650	5650	5650	0
8	20240426	205900	159545950	5650	5650	5650	5650	0
9	20240426	205800	159545950	5650	5650	5650	5650	0
10	20240426	205700	159545950	5650	5650	5650	5650	0
11	20240426	205600	159545950	5650	5650	5650	5650	0
12	20240426	205500	159545950	5650	5650	5650	5650	0
13	20240426	205400	159545950	5650	5650	5650	5650	0
14	20240426	205300	159545950	5650	5650	5650	5650	0
15	20240426	205200	159545950	5650	5650	5650	5650	0
16	20240426	205100	159545950	5650	5650	5650	5650	0
17	20240426	205000	159545950	5650	5650	5650	5650	0
18	20240426	204900	159545950	5650	5650	5650	5650	0
19	20240426	204800	159545950	5650	5650	5650	5650	0
20	20240426	204700	159545950	5650	5650	5650	5650	0
21	20240426	204600	159545950	5650	5650	5650	5650	0
22	20240426	204500	159545950	5650	5650	5650	5650	0
23	20240426	204400	159545950	5650	5650	5650	5650	0
24	20240426	204300	159545950	5650	5650	5650	5650	0
25	20240426	204200	159545950	5650	5650	5650	5650	0
26	20240426	204100	159545950	5650	5650	5650	5650	0
27	20240426	204000	159545950	5650	5650	5650	5650	0
28	20240426	203900	159545950	5650	5650	5650	5650	0
29	20240426	203800	159545950	5650	5650	5650	5650	0
30	20240426	203700	159545950	5650	5650	5650	5650	0
31	20240426	203600	159545950	5650	5650	5650	5650	0
32	20240426	203500	159545950	5650	5650	5650	5650	1951
33	20240426	203400	159545950	5650	5650	5650	5650	0
34	20240426	203300	159545950	5650	5650	5650	5650	0
35	20240426	203200	159545950	5650	5650	5650	5650	0
36	20240426	203100	159545950	5650	5650	5650	5650	0
37	20240426	203000	159545950	5650	5650	5650	5650	0
38	20240426	202900	159545950	5650	5650	5650	5650	0
39	20240426	202800	159545950	5650	5650	5650	5650	0
40	20240426	202700	159545950	5650	5650	5650	5650	0
41	20240426	202600	159545950	5650	5650	5650	5650	0
42	20240426	202500	159545950	5650	5650	5650	5650	0
43	20240426	202400	159545950	5650	5650	5650	5650	0
44	20240426	202300	159545950	5650	5650	5650	5650	0
45	20240426	202200	159545950	5650	5650	5650	5650	0
46	20240426	202100	159545950	5650	5650	5650	5650	0
47	20240426	202000	159545950	5650	5650	5650	5650	0
48	20240426	201900	159545950	5650	5650	5650	5650	0
49	20240426	201800	159545950	5650	5650	5650	5650	0
50	20240426	201700	159545950	5650	5650	5650	5650	0
51	20240426	201600	159545950	5650	5650	5650	5650	0
52	20240426	201500	159545950	5650	5650	5650	5650	0
53	20240426	201400	159545950	5650	5650	5650	5650	0
54	20240426	201300	159545950	5650	5650	5650	5650	0
55	20240426	201200	159545950	5650	5650	5650	5650	0
56	20240426	201100	159545950	5650	5650	5650	5650	0
57	20240426	201000	159545950	5650	5650	5650	5650	0
58	20240426	200900	159545950	5650	5650	5650	5650	0
59	20240426	200800	159545950	5650	5650	5650	5650	0
60	20240426	200700	159545950	5650	5650	5650	5650	0
61	20240426	200600	159545950	5650	5650	5650	5650	0
62	20240426	200500	159545950	5650	5650	5650	5650	1951
63	20240426	200400	159545950	5650	5650	5650	5650	0
64	20240426	200300	159545950	5650	5650	5650	5650	0
65	20240426	200200	159545950	5650	5650	5650	5650	0
66	20240426	200100	159545950	5650	5650	5650	5650	0
67	20240426	200000	159545950	5650	5650	5650	5650	0
68	20240426	195900	159545950	5650	5650	5650	5650	0
69	20240426	195800	159545950	5650	5650	5650	5650	0
70	20240426	195700	159545950	5650	5650	5650	5650	0
71	20240426	195600	159545950	5650	5650	5650	5650	0
72	20240426	195500	159545950	5650	5650	5650	5650	0
73	20240426	195400	159545950	5650	5650	5650	5650	0
74	20240426	195300	159545950	5650	5650	5650	5650	0
75	20240426	195200	159545950	5650	5650	5650	5650	0
76	20240426	195100	159545950	5650	5650	5650	5650	0
77	20240426	195000	159545950	5650	5650	5650	5650	0
78	20240426	194900	159545950	5650	5650	5650	5650	0
79	20240426	194800	159545950	5650	5650	5650	5650	0
80	20240426	194700	159545950	5650	5650	5650	5650	0
81	20240426	194600	159545950	5650	5650	5650	5650	0
82	20240426	194500	159545950	5650	5650	5650	5650	0
83	20240426	194400	159545950	5650	5650	5650	5650	0
84	20240426	194300	159545950	5650	5650	5650	5650	0
85	20240426	194200	159545950	5650	5650	5650	5650	0
86	20240426	194100	159545950	5650	5650	5650	5650	0
87	20240426	194000	159545950	5650	5650	5650	5650	0
88	20240426	193900	159545950	5650	5650	5650	5650	0
89	20240426	193800	159545950	5650	5650	5650	5650	0
90	20240426	193700	159545950	5650	5650	5650	5650	0
91	20240426	193600	159545950	5650	5650	5650	5650	0
92	20240426	193500	159545950	5650	5650	5650	5650	1951
93	20240426	193400	159545950	5650	5650	5650	5650	0
94	20240426	193300	159545950	5650	5650	5650	5650	0
95	20240426	193200	159545950	5650	5650	5650	5650	0
96	20240426	193100	159545950	5650	5650	5650	5650	0
97	20240426	193000	159545950	5650	5650	5650	5650	0
98	20240426	192900	159545950	5650	5650	5650	5650	0
99	20240426	192800	159545950	5650	5650	5650	5650	0
100	20240426	192700	159545950	5650	5650	5650	5650	0
101	20240426	192600	159545950	5650	5650	5650	5650	0
102	20240426	192500	159545950	5650	5650	5650	5650	0
103	20240426	192400	159545950	5650	5650	5650	5650	0
104	20240426	192300	159545950	5650	5650	5650	5650	0
105	20240426	192200	159545950	5650	5650	5650	5650	0
106	20240426	192100	159545950	5650	5650	5650	5650	0
107	20240426	192000	159545950	5650	5650	5650	5650	0
108	20240426	191900	159545950	5650	5650	5650	5650	0
109	20240426	191800	159545950	5650	5650	5650	5650	0
110	20240426	191700	159545950	5650	5650	5650	5650	0
111	20240426	191600	159545950	5650	5650	5650	5650	0
112	20240426	191500	159545950	5650	5650	5650	5650	0
113	20240426	191400	159545950	5650	5650	5650	5650	0
114	20240426	191300	159545950	5650	5650	5650	5650	0
115	20240426	191200	159545950	5650	5650	5650	5650	0
116	20240426	191100	159545950	5650	5650	5650	5650	0
117	20240426	191000	159545950	5650	5650	5650	5650	0
118	20240426	190900	159545950	5650	5650	5650	5650	0
119	20240426	190800	159545950	5650	5650	5650	5650	0
120	20240426	190700	159545950	5650	5650	5650	5650	0
121	20240426	190600	159545950	5650	5650	5650	5650	0
122	20240426	190500	159545950	5650	5650	5650	5650	1951
123	20240426	190400	159545950	5650	5650	5650	5650	0
124	20240426	190300	159545950	5650	5650	5650	5650	0
125	20240426	190200	159545950	5650	5650	5650	5650	0
126	20240426	190100	159545950	5650	5650	5650	5650	0
127	20240426	190000	159545950	5650	5650	5650	5650	0
128	20240426	185900	159545950	5650	5650	5650	5650	0
129	20240426	185800	159545950	5650	5650	5650	5650	0
130	20240426	185700	159545950	5650	5650	5650	5650	0
131	20240426	185600	159545950	5650	5650	5650	5650	0
132	20240426	185500	159545950	5650	5650	5650	5650	0
133	20240426	185400	159545950	5650	5650	5650	5650	0
134	20240426	185300	159545950	5650	5650	5650	5650	0
135	20240426	185200	159545950	5650	5650	5650	5650	0
136	20240426	185100	159545950	5650	5650	5650	5650	0
137	20240426	185000	159545950	5650	5650	5650	5650	0
138	20240426	184900	159545950	5650	5650	5650	5650	0
139	20240426	184800	159545950	5650	5650	5650	5650	0
140	20240426	184700	159545950	5650	5650	5650	5650	0
141	20240426	184600	159545950	5650	5650	5650	5650	0
142	20240426	184500	159545950	5650	5650	5650	5650	0
143	20240426	184400	159545950	5650	5650	5650	5650	0
144	20240426	184300	159545950	5650	5650	5650	5650	0
145	20240426	184200	159545950	5650	5650	5650	5650	0
146	20240426	184100	159545950	5650	5650	5650	5650	0
147	20240426	184000	159545950	5650	5650	5650	5650	0
148	20240426	183900	159545950	5650	5650	5650	5650	0
149	20240426	183800	159545950	5650	5650	5650	5650	0
150	20240426	183700	159545950	5650	5650	5650	5650	0
151	20240426	183600	159545950	5650	5650	5650	5650	0
152	20240426	183500	159545950	5650	5650	5650	5650	1951
153	20240426	183400	159545950	5650	5650	5650	5650	0
154	20240426	183300	159545950	5650	5650	5650	5650	0
155	20240426	183200	159545950	5650	5650	5650	5650	0
156	20240426	183100	159545950	5650	5650	5650	5650	0
157	20240426	183000	159545950	5650	5650	5650	5650	0
158	20240426	182900	159545950	5650	5650	5650	5650	0
159	20240426	182800	159545950	5650	5650	5650	5650	0
160	20240426	182700	159545950	5650	5650	5650	5650	0
161	20240426	182600	159545950	5650	5650	5650	5650	0
162	20240426	182500	159545950	5650	5650	5650	5650	0
163	20240426	182400	159545950	5650	5650	5650	5650	0
164	20240426	182300	159545950	5650	5650	5650	5650	0
165	20240426	182200	159545950	5650	5650	5650	5650	0
166	20240426	182100	159545950	5650	5650	5650	5650	0
167	20240426	182000	159545950	5650	5650	5650	5650	0
168	20240426	181900	159545950	5650	5650	5650	5650	0
169	20240426	181800	159545950	5650	5650	5650	5650	0
170	20240426	181700	159545950	5650	5650	5650	5650	0
171	20240426	181600	159545950	5650	5650	5650	5650	0
172	20240426	181500	159545950	5650	5650	5650	5650	0
173	20240426	181400	159545950	5650	5650	5650	5650	0
174	20240426	181300	159545950	5650	5650	5650	5650	0
175	20240426	181200	159545950	5650	5650	5650	5650	0
176	20240426	181100	159545950	5650	5650	5650	5650	0
177	20240426	181000	159545950	5650	5650	5650	5650	0
178	20240426	180900	159545950	5650	5650	5650	5650	0
179	20240426	180800	159545950	5650	5650	5650	5650	0
180	20240426	180700	159545950	5650	5650	5650	5650	0
181	20240426	180600	159545950	5650	5650	5650	5650	0
182	20240426	180500	159545950	5650	5650	5650	5650	1951
183	20240426	180400	159545950	5650	5650	5650	5650	0
184	20240426	180300	159545950	5650	5650	5650	5650	0
185	20240426	180200	159545950	5650	5650	5650	5650	0
186	20240426	180100	159545950	5650	5650	5650	5650	0
187	20240426	180000	159545950	5650	5650	5650	5650	0
188	20240426	175900	159545950	5650	5650	5650	5650	0
189	20240426	175800	159545950	5650	5650	5650	5650	0
190	20240426	175700	159545950	5650	5650	5650	5650	0
191	20240426	175600	159545950	5650	5650	5650	5650	0
192	20240426	175500	159545950	5650	5650	5650	5650	0
193	20240426	175400	159545950	5650	5650	5650	5650	0
194	20240426	175300	159545950	5650	5650	5650	5650	0
195	20240426	175200	159545950	5650	5650	5650	5650	0
196	20240426	175100	159545950	5650	5650	5650	5650	0
197	20240426	175000	159545950	5650	5650	5650	5650	0
198	20240426	174900	159545950	5650	5650	5650	5650	0
199	20240426	174800	159545950	5650	5650	5650	5650	0
200	20240426	174700	159545950	5650	5650	5650	5650	0
201	20240426	174600	159545950	5650	5650	5650	5650	0
202	20240426	174500	159545950	5650	5650	5650	5650	0
203	20240426	174400	159545950	5650	5650	5650	5650	0
204	20240426	174300	159545950	5650	5650	5650	5650	0
205	20240426	174200	159545950	5650	5650	5650	5650	0
206	20240426	174100	159545950	5650	5650	5650	5650	0
207	20240426	174000	159545950	5650	5650	5650	5650	0
208	20240426	173900	159545950	5650	5650	5650	5650	0
209	20240426	173800	159545950	5650	5650	5650	5650	0
210	20240426	173700	159545950	5650	5650	5650	5650	0
211	20240426	173600	159545950	5650	5650	5650	5650	0
212	20240426	173500	159545950	5650	5650	5650	5650	1951
213	20240426	173400	159545950	5650	5650	5650	5650	0
214	20240426	173300	159545950	5650	5650	5650	5650	0
215	20240426	173200	159545950	5650	5650	5650	5650	0
216	20240426	173100	159545950	5650	5650	5650	5650	0
217	20240426	173000	159545950	5650	5650	5650	5650	0
218	20240426	172900	159545950	5650	5650	5650	5650	0
219	20240426	172800	159545950	5650	5650	5650	5650	0
220	20240426	172700	159545950	5650	5650	5650	5650	0
221	20240426	172600	159545950	5650	5650	5650	5650	0
222	20240426	172500	159545950	5650	5650	5650	5650	0
223	20240426	172400	159545950	5650	5650	5650	5650	0
224	20240426	172300	159545950	5650	5650	5650	5650	0
225	20240426	172200	159545950	5650	5650	5650	5650	0
226	20240426	172100	159545950	5650	5650	5650	5650	0
227	20240426	172000	159545950	5650	5650	5650	5650	0
228	20240426	171900	159545950	5650	5650	5650	5650	0
229	20240426	171800	159545950	5650	5650	5650	5650	0
230	20240426	171700	159545950	5650	5650	5650	5650	0
231	20240426	171600	159545950	5650	5650	5650	5650	0
232	20240426	171500	159545950	5650	5650	5650	5650	0
233	20240426	171400	159545950	5650	5650	5650	5650	0
234	20240426	171300	159545950	5650	5650	5650	5650	0
235	20240426	171200	159545950	5650	5650	5650	5650	0
236	20240426	171100	159545950	5650	5650	5650	5650	0
237	20240426	171000	159545950	5650	5650	5650	5650	0
238	20240426	170900	159545950	5650	5650	5650	5650	0
239	20240426	170800	159545950	5650	5650	5650	5650	0
240	20240426	170700	159545950	5650	5650	5650	5650	0
241	20240426	170600	159545950	5650	5650	5650	5650	0
242	20240426	170500	159545950	5650	5650	5650	5650	1951
243	20240426	170400	159545950	5650	5650	5650	5650	0
244	20240426	170300	159545950	5650	5650	5650	5650	0
245	20240426	170200	159545950	5650	5650	5650	5650	0
246	20240426	170100	159545950	5650	5650	5650	5650	0
247	20240426	170000	159545950	5650	5650	5650	5650	0
248	20240426	165900	159545950	5650	5650	5650	5650	0
249	20240426	165800	159545950	5650	5650	5650	5650	0
250	20240426	165700	159545950	5650	5650	5650	5650	0
251	20240426	165600	159545950	5650	5650	5650	5650	0
252	20240426	165500	159545950	5650	5650	5650	5650	0
253	20240426	165400	159545950	5650	5650	5650	5650	0
254	20240426	165300	159545950	5650	5650	5650	5650	0
255	20240426	165200	159545950	5650	5650	5650	5650	0
256	20240426	165100	159545950	5650	5650	5650	5650	0
257	20240426	165000	159545950	5650	5650	5650	5650	0
258	20240426	164900	159545950	5650	5650	5650	5650	0
259	20240426	164800	159545950	5650	5650	5650	5650	0
260	20240426	164700	159545950	5650	5650	5650	5650	0
261	20240426	164600	159545950	5650	5650	5650	5650	0
262	20240426	164500	159545950	5650	5650	5650	5650	0
263	20240426	164400	159545950	5650	5650	5650	5650	0
264	20240426	164300	159545950	5650	5650	5650	5650	0
265	20240426	164200	159545950	5650	5650	5650	5650	0
266	20240426	164100	159545950	5650	5650	5650	5650	0
267	20240426	164000	159545950	5650	5650	5650	5650	0
268	20240426	163900	159545950	5650	5650	5650	5650	0
269	20240426	163800	159545950	5650	5650	5650	5650	0
270	20240426	163700	159545950	5650	5650	5650	5650	0
271	20240426	163600	159545950	5650	5650	5650	5650	0
272	20240426	163500	159545950	5650	5650	5650	5650	1951
273	20240426	163400	159545950	5650	5650	5650	5650	0
274	20240426	163300	159545950	5650	5650	5650	5650	0
275	20240426	163200	159545950	5650	5650	5650	5650	0
276	20240426	163100	159545950	5650	5650	5650	5650	0
277	20240426	163000	159545950	5650	5650	5650	5650	0
278	20240426	162900	159545950	5650	5650	5650	5650	0
279	20240426	162800	159545950	5650	5650	5650	5650	0
280	20240426	162700	159545950	5650	5650	5650	5650	0
281	20240426	162600	159545950	5650	5650	5650	5650	0
282	20240426	162500	159545950	5650	5650	5650	5650	0
283	20240426	162400	159545950	5650	5650	5650	5650	0
284	20240426	162300	159545950	5650	5650	5650	5650	0
285	20240426	162200	159545950	5650	5650	5650	5650	0
286	20240426	162100	159545950	5650	5650	5650	5650	0
287	20240426	162000	159545950	5650	5650	5650	5650	0
288	20240426	161900	159545950	5650	5650	5650	5650	0
289	20240426	161800	159545950	5650	5650	5650	5650	0
290	20240426	161700	159545950	5650	5650	5650	5650	0
291	20240426	161600	159545950	5650	5650	5650	5650	0
292	20240426	161500	159545950	5650	5650	5650	5650	0
293	20240426	161400	159545950	5650	5650	5650	5650	0
294	20240426	161300	159545950	5650	5650	5650	5650	0
295	20240426	161200	159545950	5650	5650	5650	5650	0
296	20240426	161100	159545950	5650	5650	5650	5650	0
297	20240426	161000	159545950	5650	5650	5650	5650	0
298	20240426	160900	159545950	5650	5650	5650	5650	0
299	20240426	160800	159545950	5650	5650	5650	5650	0
300	20240426	160700	159545950	5650	5650	5650	5650	0
301	20240426	160600	159545950	5650	5650	5650	5650	0
302	20240426	160500	159545950	5650	5650	5650	5650	1951
303	20240426	160400	159545950	5650	5650	5650	5650	0
304	20240426	160300	159545950	5650	5650	5650	5650	0
305	20240426	160200	159545950	5650	5650	5650	5650	0
306	20240426	160100	159545950	5650	5650	5650	5650	0
307	20240426	160000	159545950	5650	5650	5650	5650	0
308	20240426	155900	159545950	5650	5650	5650	5650	0
309	20240426	155800	159545950	5650	5650	5650	5650	0
310	20240426	155700	159545950	5650	5650	5650	5650	0
311	20240426	155600	159545950	5650	5650	5650	5650	0
312	20240426	155500	159545950	5650	5650	5650	5650	0
313	20240426	155400	159545950	5650	5650	5650	5650	0
314	20240426	155300	159545950	5650	5650	5650	5650	0
315	20240426	155200	159545950	5650	5650	5650	5650	0
316	20240426	155100	159545950	5650	5650	5650	5650	0
317	20240426	155000	159545950	5650	5650	5650	5650	0
318	20240426	154900	159545950	5650	5650	5650	5650	0
319	20240426	154800	159545950	5650	5650	5650	5650	0
320	20240426	154700	159545950	5650	5650	5650	5650	0
321	20240426	154600	159545950	5650	5650	5650	5650	0
322	20240426	154500	159545950	5650	5650	5650	5650	0
323	20240426	154400	159545950	5650	5650	5650	5650	0
324	20240426	154300	159545950	5650	5650	5650	5650	0
325	20240426	154200	159545950	5650	5650	5650	5650	0
326	20240426	154100	159545950	5650	5650	5650	5650	0
327	20240426	154000	159545950	5650	5650	5650	5650	0
328	20240426	153900	159545950	5650	5650	5650	5650	0
329	20240426	153800	159545950	5650	5650	5650	5650	0
330	20240426	153700	159545950	5650	5650	5650	5650	0
331	20240426	153600	159545950	5650	5650	5650	5650	0
332	20240426	153500	159545950	5650	5650	5650	5650	1951
333	20240426	153400	159545950	5650	5650	5650	5650	0
334	20240426	153300	159545950	5650	5650	5650	5650	0
335	20240426	153200	159545950	5650	5650	5650	5650	0
336	20240426	153100	159545950	5650	5650	5650	5650	0
337	20240426	153000	159545950	5650	5650	5650	5650	1951
338	20240426	152900	148522800	5690	5690	5690	5690	0
339	20240426	152800	148522800	5690	5690	5690	5690	0
340	20240426	152700	148522800	5690	5690	5690	5690	0
341	20240426	152600	148522800	5690	5690	5690	5690	0
342	20240426	152500	148522800	5690	5690	5690	5690	0
343	20240426	152400	148522800	5690	5690	5690	5690	0
344	20240426	152300	148522800	5690	5690	5690	5690	0
345	20240426	152200	148522800	5690	5690	5690	5690	0
346	20240426	152100	148522800	5690	5690	5690	5690	0
347	20240426	152000	148522800	5690	5690	5690	5690	0
348	20240426	151900	148522800	5690	5680	5690	5670	151
349	20240426	151800	147665110	5690	5670	5690	5670	146
350	20240426	151700	146837260	5690	5690	5690	5690	1
351	20240426	151600	146831570	5670	5660	5670	5660	344
352	20240426	151500	144883210	5650	5640	5650	5640	821
353	20240426	151400	140245560	5630	5630	5650	5630	125
354	20240426	151300	139541790	5630	5650	5650	5630	684
355	20240426	151200	135681810	5660	5660	5660	5640	1926
356	20240426	151100	124809230	5670	5670	5670	5670	253
357	20240426	151000	123374720	5670	5670	5670	5670	100
358	20240426	150900	122807720	5670	5690	5690	5670	789
359	20240426	150800	118333550	5690	5690	5690	5690	0
360	20240426	150700	118333550	5690	5680	5690	5680	2
361	20240426	150600	118322180	5680	5680	5680	5680	0
362	20240426	150500	118322180	5680	5680	5680	5680	0
363	20240426	150400	118322180	5680	5680	5680	5680	77
364	20240426	150300	117884820	5680	5670	5680	5670	12
365	20240426	150200	117816670	5680	5680	5680	5680	4
366	20240426	150100	117793950	5680	5680	5680	5680	11
367	20240426	150000	117731470	5680	5680	5680	5670	146
368	20240426	145900	116903580	5680	5680	5680	5680	22
369	20240426	145800	116778620	5680	5680	5680	5680	56
370	20240426	145700	116460540	5680	5680	5680	5680	0
371	20240426	145600	116460540	5680	5680	5680	5680	0
372	20240426	145500	116460540	5680	5680	5680	5680	0
373	20240426	145400	116460540	5680	5680	5680	5680	0
374	20240426	145300	116460540	5680	5680	5680	5680	461
375	20240426	145200	113842060	5690	5720	5720	5690	1282
376	20240426	145100	106528670	5720	5750	5750	5720	412
377	20240426	145000	104169480	5770	5770	5770	5770	0
378	20240426	144900	104169480	5770	5770	5770	5770	0
379	20240426	144800	104169480	5770	5770	5770	5770	0
380	20240426	144700	104169480	5770	5770	5770	5770	0
381	20240426	144600	104169480	5770	5770	5770	5770	104
382	20240426	144500	103569400	5770	5770	5770	5770	0
383	20240426	144400	103569400	5770	5770	5770	5770	0
384	20240426	144300	103569400	5770	5770	5770	5770	0
385	20240426	144200	103569400	5770	5770	5770	5770	0
386	20240426	144100	103569400	5770	5730	5770	5730	52
387	20240426	144000	103269400	5730	5730	5730	5730	145
388	20240426	143900	102438550	5780	5780	5780	5780	0
389	20240426	143800	102438550	5780	5780	5780	5780	0
390	20240426	143700	102438550	5780	5780	5780	5780	0
391	20240426	143600	102438550	5780	5780	5780	5780	0
392	20240426	143500	102438550	5780	5770	5780	5770	2
393	20240426	143400	102427000	5770	5730	5770	5730	2
394	20240426	143300	102415500	5730	5730	5730	5730	62
395	20240426	143200	102060240	5730	5730	5730	5730	0
396	20240426	143100	102060240	5730	5750	5750	5730	442
397	20240426	143000	99524620	5790	5790	5790	5790	0
398	20240426	142900	99524620	5790	5790	5790	5790	71
399	20240426	142800	99113530	5790	5790	5790	5790	0
400	20240426	142700	99113530	5790	5790	5790	5790	0
401	20240426	142600	99113530	5790	5790	5790	5790	0
402	20240426	142500	99113530	5790	5790	5790	5790	0
403	20240426	142400	99113530	5790	5800	5800	5790	507
404	20240426	142300	96173000	5790	5790	5790	5790	53
405	20240426	142200	95866130	5800	5800	5800	5800	0
406	20240426	142100	95866130	5800	5800	5800	5800	0
407	20240426	142000	95866130	5800	5800	5800	5800	2
408	20240426	141900	95854530	5800	5800	5800	5800	1285
409	20240426	141800	88401530	5800	5800	5800	5800	0
410	20240426	141700	88401530	5800	5800	5800	5800	2
411	20240426	141600	88389930	5800	5800	5800	5800	0
412	20240426	141500	88389930	5800	5800	5800	5800	10
413	20240426	141400	88331930	5790	5790	5790	5790	171
414	20240426	141300	87341840	5800	5800	5800	5800	0
415	20240426	141200	87341840	5800	5800	5800	5800	10
416	20240426	141100	87283840	5750	5750	5750	5750	46
417	20240426	141000	87019340	5800	5800	5800	5800	0
418	20240426	140900	87019340	5800	5800	5800	5800	0
419	20240426	140800	87019340	5800	5800	5800	5800	0
420	20240426	140700	87019340	5800	5800	5800	5800	2
421	20240426	140600	87007740	5760	5760	5760	5760	0
422	20240426	140500	87007740	5760	5760	5760	5760	1254
423	20240426	140400	79784700	5750	5750	5750	5750	343
424	20240426	140300	77812450	5740	5740	5740	5740	0
425	20240426	140200	77812450	5740	5740	5740	5740	0
426	20240426	140100	77812450	5740	5740	5740	5740	0
427	20240426	140000	77812450	5740	5740	5740	5740	0
428	20240426	135900	77812450	5740	5740	5740	5740	0
429	20240426	135800	77812450	5740	5740	5740	5740	0
430	20240426	135700	77812450	5740	5740	5740	5740	0
431	20240426	135600	77812450	5740	5740	5740	5740	0
432	20240426	135500	77812450	5740	5740	5740	5740	0
433	20240426	135400	77812450	5740	5740	5740	5740	0
434	20240426	135300	77812450	5740	5740	5740	5740	0
435	20240426	135200	77812450	5740	5740	5740	5740	0
436	20240426	135100	77812450	5740	5750	5750	5740	151
437	20240426	135000	76944250	5710	5710	5710	5710	0
438	20240426	134900	76944250	5710	5710	5710	5710	1
439	20240426	134800	76938540	5710	5710	5710	5710	0
440	20240426	134700	76938540	5710	5710	5710	5710	0
441	20240426	134600	76938540	5710	5710	5710	5710	0
442	20240426	134500	76938540	5710	5710	5710	5710	0
443	20240426	134400	76938540	5710	5710	5710	5710	90
444	20240426	134300	76424640	5720	5720	5720	5720	20
445	20240426	134200	76310240	5720	5720	5720	5720	0
446	20240426	134100	76310240	5720	5720	5720	5720	32
447	20240426	134000	76127200	5720	5720	5720	5710	573
448	20240426	133900	72850630	5720	5720	5720	5720	0
449	20240426	133800	72850630	5720	5720	5720	5720	366
450	20240426	133700	70757110	5730	5730	5730	5730	0
451	20240426	133600	70757110	5730	5730	5730	5730	5
452	20240426	133500	70728460	5730	5730	5730	5730	0
453	20240426	133400	70728460	5730	5730	5730	5730	56
454	20240426	133300	70407580	5730	5730	5730	5730	0
455	20240426	133200	70407580	5730	5730	5730	5730	0
456	20240426	133100	70407580	5730	5730	5730	5730	0
457	20240426	133000	70407580	5730	5730	5730	5730	0
458	20240426	132900	70407580	5730	5730	5730	5730	0
459	20240426	132800	70407580	5730	5730	5730	5730	0
460	20240426	132700	70407580	5730	5730	5730	5730	0
461	20240426	132600	70407580	5730	5730	5730	5730	0
462	20240426	132500	70407580	5730	5730	5730	5730	0
463	20240426	132400	70407580	5730	5730	5730	5730	100
464	20240426	132300	69834580	5720	5720	5720	5720	0
465	20240426	132200	69834580	5720	5720	5720	5720	0
466	20240426	132100	69834580	5720	5720	5720	5720	0
467	20240426	132000	69834580	5720	5720	5720	5720	0
468	20240426	131900	69834580	5720	5720	5720	5720	0
469	20240426	131800	69834580	5720	5720	5720	5720	0
470	20240426	131700	69834580	5720	5720	5720	5720	6
471	20240426	131600	69800260	5720	5720	5720	5720	107
472	20240426	131500	69188220	5750	5750	5750	5750	0
473	20240426	131400	69188220	5750	5750	5750	5750	5
474	20240426	131300	69159470	5750	5750	5750	5750	0
475	20240426	131200	69159470	5750	5750	5750	5750	0
476	20240426	131100	69159470	5750	5750	5750	5750	0
477	20240426	131000	69159470	5750	5730	5750	5730	2
478	20240426	130900	69147990	5730	5750	5750	5730	88
479	20240426	130800	68643730	5750	5750	5750	5750	0
480	20240426	130700	68643730	5750	5760	5760	5740	1039
481	20240426	130600	62671290	5760	5760	5760	5760	239
482	20240426	130500	61294650	5770	5770	5770	5770	10
483	20240426	130400	61236950	5800	5800	5800	5800	0
484	20240426	130300	61236950	5800	5800	5800	5800	0
485	20240426	130200	61236950	5800	5800	5800	5800	2
486	20240426	130100	61225350	5800	5800	5800	5800	0
487	20240426	130000	61225350	5800	5800	5800	5800	0
488	20240426	125900	61225350	5800	5770	5800	5770	73
489	20240426	125800	60804110	5800	5800	5800	5800	0
490	20240426	125700	60804110	5800	5800	5800	5800	0
491	20240426	125600	60804110	5800	5800	5800	5800	0
492	20240426	125500	60804110	5800	5790	5800	5790	20
493	20240426	125400	60688300	5780	5790	5790	5780	18
494	20240426	125300	60584240	5770	5770	5770	5770	0
495	20240426	125200	60584240	5770	5770	5770	5770	0
496	20240426	125100	60584240	5770	5770	5770	5770	0
497	20240426	125000	60584240	5770	5770	5770	5770	0
498	20240426	124900	60584240	5770	5770	5770	5770	0
499	20240426	124800	60584240	5770	5770	5770	5770	50
500	20240426	124700	60295740	5770	5770	5770	5770	0
501	20240426	124600	60295740	5770	5770	5770	5770	0
502	20240426	124500	60295740	5770	5770	5770	5770	0
503	20240426	124400	60295740	5770	5770	5770	5770	0
504	20240426	124300	60295740	5770	5770	5770	5770	50
505	20240426	124200	60007240	5790	5790	5790	5790	0
506	20240426	124100	60007240	5790	5790	5790	5790	80
507	20240426	124000	59544040	5790	5790	5790	5790	1
508	20240426	123900	59538250	5780	5770	5780	5770	145
509	20240426	123800	58700590	5770	5770	5770	5770	0
510	20240426	123700	58700590	5770	5770	5770	5770	0
511	20240426	123600	58700590	5770	5770	5770	5770	0
512	20240426	123500	58700590	5770	5770	5770	5770	0
513	20240426	123400	58700590	5770	5770	5770	5770	1
514	20240426	123300	58694820	5770	5770	5770	5770	1
515	20240426	123200	58689050	5770	5770	5770	5770	0
516	20240426	123100	58689050	5770	5770	5770	5770	0
517	20240426	123000	58689050	5770	5770	5770	5770	0
518	20240426	122900	58689050	5770	5770	5770	5770	104
519	20240426	122800	58088970	5770	5770	5770	5770	0
520	20240426	122700	58088970	5770	5770	5770	5770	0
521	20240426	122600	58088970	5770	5770	5770	5770	0
522	20240426	122500	58088970	5770	5770	5770	5770	34
523	20240426	122400	57892790	5770	5770	5770	5770	6
524	20240426	122300	57858170	5770	5770	5770	5770	0
525	20240426	122200	57858170	5770	5770	5770	5770	0
526	20240426	122100	57858170	5770	5770	5770	5770	0
527	20240426	122000	57858170	5770	5770	5770	5770	0
528	20240426	121900	57858170	5770	5770	5770	5770	1
529	20240426	121800	57852400	5770	5770	5770	5770	50
530	20240426	121700	57563900	5770	5770	5770	5770	0
531	20240426	121600	57563900	5770	5770	5770	5770	0
532	20240426	121500	57563900	5770	5770	5770	5770	0
533	20240426	121400	57563900	5770	5770	5770	5770	0
534	20240426	121300	57563900	5770	5770	5770	5770	0
535	20240426	121200	57563900	5770	5770	5770	5770	0
536	20240426	121100	57563900	5770	5770	5770	5770	0
537	20240426	121000	57563900	5770	5770	5770	5770	0
538	20240426	120900	57563900	5770	5770	5770	5770	0
539	20240426	120800	57563900	5770	5770	5770	5770	0
540	20240426	120700	57563900	5770	5770	5770	5770	70
541	20240426	120600	57160000	5770	5770	5770	5770	0
542	20240426	120500	57160000	5770	5770	5770	5770	0
543	20240426	120400	57160000	5770	5770	5770	5770	0
544	20240426	120300	57160000	5770	5770	5770	5770	0
545	20240426	120200	57160000	5770	5770	5770	5770	0
546	20240426	120100	57160000	5770	5770	5770	5770	0
547	20240426	120000	57160000	5770	5770	5770	5770	0
548	20240426	115900	57160000	5770	5770	5770	5770	30
549	20240426	115800	56986900	5770	5770	5770	5770	0
550	20240426	115700	56986900	5770	5770	5770	5770	2
551	20240426	115600	56975360	5770	5770	5770	5770	1
552	20240426	115500	56969590	5770	5770	5770	5770	1
553	20240426	115400	56963820	5770	5770	5770	5770	0
554	20240426	115300	56963820	5770	5770	5770	5770	50
555	20240426	115200	56675320	5770	5770	5770	5770	0
556	20240426	115100	56675320	5770	5770	5770	5770	0
557	20240426	115000	56675320	5770	5770	5770	5770	0
558	20240426	114900	56675320	5770	5770	5770	5770	0
559	20240426	114800	56675320	5770	5770	5770	5770	0
560	20240426	114700	56675320	5770	5770	5770	5770	0
561	20240426	114600	56675320	5770	5770	5770	5770	0
562	20240426	114500	56675320	5770	5770	5770	5770	0
563	20240426	114400	56675320	5770	5770	5770	5770	0
564	20240426	114300	56675320	5770	5780	5780	5770	133
565	20240426	114200	55907580	5780	5780	5780	5780	0
566	20240426	114100	55907580	5780	5780	5780	5780	0
567	20240426	114000	55907580	5780	5780	5780	5780	0
568	20240426	113900	55907580	5780	5780	5780	5780	200
569	20240426	113800	54751580	5790	5790	5790	5790	0
570	20240426	113700	54751580	5790	5790	5790	5790	315
571	20240426	113600	52927730	5780	5780	5780	5780	0
572	20240426	113500	52927730	5780	5790	5790	5780	403
573	20240426	113400	50594420	5780	5780	5780	5780	0
574	20240426	113300	50594420	5780	5780	5780	5780	0
575	20240426	113200	50594420	5780	5780	5780	5780	0
576	20240426	113100	50594420	5780	5780	5780	5780	1
577	20240426	113000	50588640	5780	5780	5780	5780	0
578	20240426	112900	50588640	5780	5770	5780	5770	9
579	20240426	112800	50536700	5770	5770	5770	5770	0
580	20240426	112700	50536700	5770	5770	5770	5770	82
581	20240426	112600	50063560	5770	5770	5770	5770	0
582	20240426	112500	50063560	5770	5770	5770	5770	0
583	20240426	112400	50063560	5770	5770	5770	5770	0
584	20240426	112300	50063560	5770	5770	5770	5770	0
585	20240426	112200	50063560	5770	5770	5770	5770	0
586	20240426	112100	50063560	5770	5770	5770	5770	0
587	20240426	112000	50063560	5770	5770	5770	5770	2
588	20240426	111900	50052020	5780	5780	5780	5780	4
589	20240426	111800	50028900	5790	5790	5790	5790	0
590	20240426	111700	50028900	5790	5790	5790	5790	0
591	20240426	111600	50028900	5790	5790	5790	5790	1
592	20240426	111500	50023110	5780	5780	5780	5780	0
593	20240426	111400	50023110	5780	5780	5780	5780	0
594	20240426	111300	50023110	5780	5780	5780	5780	27
595	20240426	111200	49867050	5780	5780	5780	5780	0
596	20240426	111100	49867050	5780	5780	5780	5780	0
597	20240426	111000	49867050	5780	5780	5780	5780	9
598	20240426	110900	49815030	5770	5770	5770	5770	11
599	20240426	110800	49751560	5770	5770	5770	5770	2
600	20240426	110700	49740020	5770	5770	5770	5770	0
601	20240426	110600	49740020	5770	5770	5770	5770	86
602	20240426	110500	49243800	5770	5770	5770	5770	0
603	20240426	110400	49243800	5770	5780	5780	5770	301
604	20240426	110300	47507020	5780	5780	5780	5780	3
605	20240426	110200	47489680	5770	5770	5770	5770	0
606	20240426	110100	47489680	5770	5770	5770	5770	0
607	20240426	110000	47489680	5770	5770	5770	5770	0
608	20240426	105900	47489680	5770	5770	5770	5770	86
609	20240426	105800	46993460	5770	5770	5770	5770	524
610	20240426	105700	43969980	5790	5790	5790	5790	0
611	20240426	105600	43969980	5790	5790	5790	5790	0
612	20240426	105500	43969980	5790	5790	5790	5790	1
613	20240426	105400	43964190	5770	5770	5770	5770	0
614	20240426	105300	43964190	5770	5770	5770	5770	154
615	20240426	105200	43075610	5780	5780	5780	5780	3
616	20240426	105100	43058270	5780	5780	5780	5780	0
617	20240426	105000	43058270	5780	5780	5780	5780	0
618	20240426	104900	43058270	5780	5780	5780	5780	100
619	20240426	104800	42480270	5780	5780	5780	5780	0
620	20240426	104700	42480270	5780	5780	5780	5780	0
621	20240426	104600	42480270	5780	5790	5790	5780	1138
622	20240426	104500	35896490	5800	5800	5800	5800	0
623	20240426	104400	35896490	5800	5800	5800	5800	0
624	20240426	104300	35896490	5800	5800	5800	5800	0
625	20240426	104200	35896490	5800	5800	5800	5800	189
626	20240426	104100	34800290	5830	5830	5830	5830	0
627	20240426	104000	34800290	5830	5800	5830	5800	201
628	20240426	103900	33633120	5800	5800	5800	5800	0
629	20240426	103800	33633120	5800	5800	5800	5800	0
630	20240426	103700	33633120	5800	5800	5800	5800	0
631	20240426	103600	33633120	5800	5800	5800	5800	137
632	20240426	103500	32838520	5810	5810	5810	5810	8
633	20240426	103400	32792040	5810	5800	5810	5800	110
634	20240426	103300	32153940	5800	5800	5800	5800	0
635	20240426	103200	32153940	5800	5800	5800	5800	574
636	20240426	103100	28824740	5800	5800	5800	5800	59
637	20240426	103000	28482540	5800	5810	5810	5800	486
638	20240426	102900	25661230	5830	5830	5830	5830	0
639	20240426	102800	25661230	5830	5830	5830	5830	0
640	20240426	102700	25661230	5830	5830	5830	5830	1
641	20240426	102600	25655400	5820	5820	5820	5820	250
642	20240426	102500	24200400	5820	5820	5820	5820	0
643	20240426	102400	24200400	5820	5820	5820	5820	0
644	20240426	102300	24200400	5820	5820	5820	5820	2
645	20240426	102200	24188760	5820	5820	5820	5820	0
646	20240426	102100	24188760	5820	5830	5830	5820	70
647	20240426	102000	23781150	5830	5830	5830	5830	0
648	20240426	101900	23781150	5830	5830	5830	5830	0
649	20240426	101800	23781150	5830	5830	5830	5830	1
650	20240426	101700	23775320	5830	5830	5830	5830	0
651	20240426	101600	23775320	5830	5830	5830	5830	0
652	20240426	101500	23775320	5830	5830	5830	5830	0
653	20240426	101400	23775320	5830	5830	5830	5830	0
654	20240426	101300	23775320	5830	5830	5830	5830	50
655	20240426	101200	23483820	5820	5820	5820	5820	36
656	20240426	101100	23274300	5820	5820	5820	5820	5
657	20240426	101000	23245200	5810	5810	5810	5810	0
658	20240426	100900	23245200	5810	5810	5810	5810	0
659	20240426	100800	23245200	5810	5810	5810	5810	0
660	20240426	100700	23245200	5810	5820	5820	5810	354
661	20240426	100600	21185440	5830	5830	5830	5830	15
662	20240426	100500	21097990	5830	5830	5830	5830	105
663	20240426	100400	20485840	5840	5840	5840	5840	48
664	20240426	100300	20205520	5840	5840	5840	5840	2
665	20240426	100200	20193840	5850	5850	5850	5850	17
666	20240426	100100	20094390	5850	5850	5850	5850	0
667	20240426	100000	20094390	5850	5850	5850	5850	10
668	20240426	095900	20035890	5850	5850	5850	5850	0
669	20240426	095800	20035890	5850	5850	5850	5850	30
670	20240426	095700	19860390	5850	5850	5850	5850	2
671	20240426	095600	19848690	5850	5850	5850	5850	3
672	20240426	095500	19831140	5850	5840	5850	5840	6
673	20240426	095400	19796080	5840	5840	5840	5840	0
674	20240426	095300	19796080	5840	5840	5840	5840	0
675	20240426	095200	19796080	5840	5840	5840	5840	291
676	20240426	095100	18096640	5840	5840	5840	5840	0
677	20240426	095000	18096640	5840	5840	5840	5840	0
678	20240426	094900	18096640	5840	5840	5840	5840	9
679	20240426	094800	18044080	5840	5840	5840	5840	0
680	20240426	094700	18044080	5840	5840	5840	5840	50
681	20240426	094600	17752080	5840	5840	5840	5840	0
682	20240426	094500	17752080	5840	5840	5840	5840	60
683	20240426	094400	17401680	5860	5860	5860	5860	0
684	20240426	094300	17401680	5860	5860	5860	5860	21
685	20240426	094200	17278620	5860	5860	5860	5860	0
686	20240426	094100	17278620	5860	5860	5860	5860	0
687	20240426	094000	17278620	5860	5860	5860	5860	0
688	20240426	093900	17278620	5860	5860	5860	5860	0
689	20240426	093800	17278620	5860	5830	5860	5830	64
690	20240426	093700	16903990	5830	5830	5830	5830	0
691	20240426	093600	16903990	5830	5830	5830	5830	4
692	20240426	093500	16880670	5820	5820	5820	5820	1
693	20240426	093400	16874850	5820	5820	5820	5820	0
694	20240426	093300	16874850	5820	5820	5820	5820	1
695	20240426	093200	16869030	5810	5810	5810	5810	0
696	20240426	093100	16869030	5810	5810	5810	5810	0
697	20240426	093000	16869030	5810	5810	5810	5810	9
698	20240426	092900	16816740	5870	5870	5870	5870	0
699	20240426	092800	16816740	5870	5870	5870	5870	8
700	20240426	092700	16769780	5810	5810	5810	5810	0
701	20240426	092600	16769780	5810	5840	5900	5810	319
702	20240426	092500	14914890	5910	5820	5910	5810	168
703	20240426	092400	13928670	5860	5860	5860	5860	0
704	20240426	092300	13928670	5860	5860	5860	5860	2
705	20240426	092200	13916950	5860	5860	5860	5860	5
706	20240426	092100	13887650	5860	5870	5870	5860	136
707	20240426	092000	13090190	5870	5910	5910	5870	143
708	20240426	091900	12247090	5910	5880	5910	5880	10
709	20240426	091800	12188110	5870	5870	5870	5870	4
710	20240426	091700	12164630	5870	5870	5870	5870	2
711	20240426	091600	12152890	5910	5830	5910	5830	50
712	20240426	091500	11859070	5830	5820	5830	5820	1006
713	20240426	091400	6004140	5800	5800	5800	5800	0
714	20240426	091300	6004140	5800	5800	5800	5800	4
715	20240426	091200	5980940	5800	5810	5810	5800	105
716	20240426	091100	5371000	5810	5810	5810	5810	3
717	20240426	091000	5353570	5810	5810	5810	5800	5
718	20240426	090900	5324550	5800	5800	5800	5800	15
719	20240426	090800	5237550	5810	5810	5810	5810	441
720	20240426	090700	2675340	5810	5810	5810	5810	0
721	20240426	090600	2675340	5810	5810	5810	5810	22
722	20240426	090500	2547520	5830	5830	5830	5830	97
723	20240426	090400	1982010	5830	5830	5830	5830	11
724	20240426	090300	1917880	5820	5810	5820	5780	65
725	20240426	090200	1541620	5810	5810	5810	5810	195
726	20240426	090100	408670	5810	5810	5810	5810	0
727	20240426	090000	408670	5810	5720	5810	5720	71