KissMeData/235980/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	204900	2695221870	9510	9510	9510	9510	5483
3	20240426	204800	2695221870	9510	9510	9510	9510	0
4	20240426	204700	2695221870	9510	9510	9510	9510	0
5	20240426	204600	2695221870	9510	9510	9510	9510	0
6	20240426	204500	2695221870	9510	9510	9510	9510	0
7	20240426	204400	2695221870	9510	9510	9510	9510	0
8	20240426	204300	2695221870	9510	9510	9510	9510	0
9	20240426	204200	2695221870	9510	9510	9510	9510	0
10	20240426	204100	2695221870	9510	9510	9510	9510	0
11	20240426	204000	2695221870	9510	9510	9510	9510	0
12	20240426	203900	2695221870	9510	9510	9510	9510	0
13	20240426	203800	2695221870	9510	9510	9510	9510	0
14	20240426	203700	2695221870	9510	9510	9510	9510	0
15	20240426	203600	2695221870	9510	9510	9510	9510	0
16	20240426	203500	2695221870	9510	9510	9510	9510	0
17	20240426	203400	2695221870	9510	9510	9510	9510	0
18	20240426	203300	2695221870	9510	9510	9510	9510	0
19	20240426	203200	2695221870	9510	9510	9510	9510	0
20	20240426	203100	2695221870	9510	9510	9510	9510	0
21	20240426	203000	2695221870	9510	9510	9510	9510	0
22	20240426	202900	2695221870	9510	9510	9510	9510	0
23	20240426	202800	2695221870	9510	9510	9510	9510	0
24	20240426	202700	2695221870	9510	9510	9510	9510	0
25	20240426	202600	2695221870	9510	9510	9510	9510	0
26	20240426	202500	2695221870	9510	9510	9510	9510	0
27	20240426	202400	2695221870	9510	9510	9510	9510	0
28	20240426	202300	2695221870	9510	9510	9510	9510	0
29	20240426	202200	2695221870	9510	9510	9510	9510	0
30	20240426	202100	2695221870	9510	9510	9510	9510	0
31	20240426	202000	2695221870	9510	9510	9510	9510	0
32	20240426	201900	2695221870	9510	9510	9510	9510	5483
33	20240426	201800	2695221870	9510	9510	9510	9510	0
34	20240426	201700	2695221870	9510	9510	9510	9510	0
35	20240426	201600	2695221870	9510	9510	9510	9510	0
36	20240426	201500	2695221870	9510	9510	9510	9510	0
37	20240426	201400	2695221870	9510	9510	9510	9510	0
38	20240426	201300	2695221870	9510	9510	9510	9510	0
39	20240426	201200	2695221870	9510	9510	9510	9510	0
40	20240426	201100	2695221870	9510	9510	9510	9510	0
41	20240426	201000	2695221870	9510	9510	9510	9510	0
42	20240426	200900	2695221870	9510	9510	9510	9510	0
43	20240426	200800	2695221870	9510	9510	9510	9510	0
44	20240426	200700	2695221870	9510	9510	9510	9510	0
45	20240426	200600	2695221870	9510	9510	9510	9510	0
46	20240426	200500	2695221870	9510	9510	9510	9510	0
47	20240426	200400	2695221870	9510	9510	9510	9510	0
48	20240426	200300	2695221870	9510	9510	9510	9510	0
49	20240426	200200	2695221870	9510	9510	9510	9510	0
50	20240426	200100	2695221870	9510	9510	9510	9510	0
51	20240426	200000	2695221870	9510	9510	9510	9510	0
52	20240426	195900	2695221870	9510	9510	9510	9510	0
53	20240426	195800	2695221870	9510	9510	9510	9510	0
54	20240426	195700	2695221870	9510	9510	9510	9510	0
55	20240426	195600	2695221870	9510	9510	9510	9510	0
56	20240426	195500	2695221870	9510	9510	9510	9510	0
57	20240426	195400	2695221870	9510	9510	9510	9510	0
58	20240426	195300	2695221870	9510	9510	9510	9510	0
59	20240426	195200	2695221870	9510	9510	9510	9510	0
60	20240426	195100	2695221870	9510	9510	9510	9510	0
61	20240426	195000	2695221870	9510	9510	9510	9510	0
62	20240426	194900	2695221870	9510	9510	9510	9510	5483
63	20240426	194800	2695221870	9510	9510	9510	9510	0
64	20240426	194700	2695221870	9510	9510	9510	9510	0
65	20240426	194600	2695221870	9510	9510	9510	9510	0
66	20240426	194500	2695221870	9510	9510	9510	9510	0
67	20240426	194400	2695221870	9510	9510	9510	9510	0
68	20240426	194300	2695221870	9510	9510	9510	9510	0
69	20240426	194200	2695221870	9510	9510	9510	9510	0
70	20240426	194100	2695221870	9510	9510	9510	9510	0
71	20240426	194000	2695221870	9510	9510	9510	9510	0
72	20240426	193900	2695221870	9510	9510	9510	9510	0
73	20240426	193800	2695221870	9510	9510	9510	9510	0
74	20240426	193700	2695221870	9510	9510	9510	9510	0
75	20240426	193600	2695221870	9510	9510	9510	9510	0
76	20240426	193500	2695221870	9510	9510	9510	9510	0
77	20240426	193400	2695221870	9510	9510	9510	9510	0
78	20240426	193300	2695221870	9510	9510	9510	9510	0
79	20240426	193200	2695221870	9510	9510	9510	9510	0
80	20240426	193100	2695221870	9510	9510	9510	9510	0
81	20240426	193000	2695221870	9510	9510	9510	9510	0
82	20240426	192900	2695221870	9510	9510	9510	9510	0
83	20240426	192800	2695221870	9510	9510	9510	9510	0
84	20240426	192700	2695221870	9510	9510	9510	9510	0
85	20240426	192600	2695221870	9510	9510	9510	9510	0
86	20240426	192500	2695221870	9510	9510	9510	9510	0
87	20240426	192400	2695221870	9510	9510	9510	9510	0
88	20240426	192300	2695221870	9510	9510	9510	9510	0
89	20240426	192200	2695221870	9510	9510	9510	9510	0
90	20240426	192100	2695221870	9510	9510	9510	9510	0
91	20240426	192000	2695221870	9510	9510	9510	9510	0
92	20240426	191900	2695221870	9510	9510	9510	9510	5483
93	20240426	191800	2695221870	9510	9510	9510	9510	0
94	20240426	191700	2695221870	9510	9510	9510	9510	0
95	20240426	191600	2695221870	9510	9510	9510	9510	0
96	20240426	191500	2695221870	9510	9510	9510	9510	0
97	20240426	191400	2695221870	9510	9510	9510	9510	0
98	20240426	191300	2695221870	9510	9510	9510	9510	0
99	20240426	191200	2695221870	9510	9510	9510	9510	0
100	20240426	191100	2695221870	9510	9510	9510	9510	0
101	20240426	191000	2695221870	9510	9510	9510	9510	0
102	20240426	190900	2695221870	9510	9510	9510	9510	0
103	20240426	190800	2695221870	9510	9510	9510	9510	0
104	20240426	190700	2695221870	9510	9510	9510	9510	0
105	20240426	190600	2695221870	9510	9510	9510	9510	0
106	20240426	190500	2695221870	9510	9510	9510	9510	0
107	20240426	190400	2695221870	9510	9510	9510	9510	0
108	20240426	190300	2695221870	9510	9510	9510	9510	0
109	20240426	190200	2695221870	9510	9510	9510	9510	0
110	20240426	190100	2695221870	9510	9510	9510	9510	0
111	20240426	190000	2695221870	9510	9510	9510	9510	0
112	20240426	185900	2695221870	9510	9510	9510	9510	0
113	20240426	185800	2695221870	9510	9510	9510	9510	0
114	20240426	185700	2695221870	9510	9510	9510	9510	0
115	20240426	185600	2695221870	9510	9510	9510	9510	0
116	20240426	185500	2695221870	9510	9510	9510	9510	0
117	20240426	185400	2695221870	9510	9510	9510	9510	0
118	20240426	185300	2695221870	9510	9510	9510	9510	0
119	20240426	185200	2695221870	9510	9510	9510	9510	0
120	20240426	185100	2695221870	9510	9510	9510	9510	0
121	20240426	185000	2695221870	9510	9510	9510	9510	0
122	20240426	184900	2695221870	9510	9510	9510	9510	5483
123	20240426	184800	2695221870	9510	9510	9510	9510	0
124	20240426	184700	2695221870	9510	9510	9510	9510	0
125	20240426	184600	2695221870	9510	9510	9510	9510	0
126	20240426	184500	2695221870	9510	9510	9510	9510	0
127	20240426	184400	2695221870	9510	9510	9510	9510	0
128	20240426	184300	2695221870	9510	9510	9510	9510	0
129	20240426	184200	2695221870	9510	9510	9510	9510	0
130	20240426	184100	2695221870	9510	9510	9510	9510	0
131	20240426	184000	2695221870	9510	9510	9510	9510	0
132	20240426	183900	2695221870	9510	9510	9510	9510	0
133	20240426	183800	2695221870	9510	9510	9510	9510	0
134	20240426	183700	2695221870	9510	9510	9510	9510	0
135	20240426	183600	2695221870	9510	9510	9510	9510	0
136	20240426	183500	2695221870	9510	9510	9510	9510	0
137	20240426	183400	2695221870	9510	9510	9510	9510	0
138	20240426	183300	2695221870	9510	9510	9510	9510	0
139	20240426	183200	2695221870	9510	9510	9510	9510	0
140	20240426	183100	2695221870	9510	9510	9510	9510	0
141	20240426	183000	2695221870	9510	9510	9510	9510	0
142	20240426	182900	2695221870	9510	9510	9510	9510	0
143	20240426	182800	2695221870	9510	9510	9510	9510	0
144	20240426	182700	2695221870	9510	9510	9510	9510	0
145	20240426	182600	2695221870	9510	9510	9510	9510	0
146	20240426	182500	2695221870	9510	9510	9510	9510	0
147	20240426	182400	2695221870	9510	9510	9510	9510	0
148	20240426	182300	2695221870	9510	9510	9510	9510	0
149	20240426	182200	2695221870	9510	9510	9510	9510	0
150	20240426	182100	2695221870	9510	9510	9510	9510	0
151	20240426	182000	2695221870	9510	9510	9510	9510	0
152	20240426	181900	2695221870	9510	9510	9510	9510	5483
153	20240426	181800	2695221870	9510	9510	9510	9510	0
154	20240426	181700	2695221870	9510	9510	9510	9510	0
155	20240426	181600	2695221870	9510	9510	9510	9510	0
156	20240426	181500	2695221870	9510	9510	9510	9510	0
157	20240426	181400	2695221870	9510	9510	9510	9510	0
158	20240426	181300	2695221870	9510	9510	9510	9510	0
159	20240426	181200	2695221870	9510	9510	9510	9510	0
160	20240426	181100	2695221870	9510	9510	9510	9510	0
161	20240426	181000	2695221870	9510	9510	9510	9510	0
162	20240426	180900	2695221870	9510	9510	9510	9510	0
163	20240426	180800	2695221870	9510	9510	9510	9510	0
164	20240426	180700	2695221870	9510	9510	9510	9510	0
165	20240426	180600	2695221870	9510	9510	9510	9510	0
166	20240426	180500	2695221870	9510	9510	9510	9510	0
167	20240426	180400	2695221870	9510	9510	9510	9510	0
168	20240426	180300	2695221870	9510	9510	9510	9510	0
169	20240426	180200	2695221870	9510	9510	9510	9510	0
170	20240426	180100	2695221870	9510	9510	9510	9510	0
171	20240426	180000	2695221870	9510	9510	9510	9510	0
172	20240426	175900	2695221870	9510	9510	9510	9510	0
173	20240426	175800	2695221870	9510	9510	9510	9510	0
174	20240426	175700	2695221870	9510	9510	9510	9510	0
175	20240426	175600	2695221870	9510	9510	9510	9510	0
176	20240426	175500	2695221870	9510	9510	9510	9510	0
177	20240426	175400	2695221870	9510	9510	9510	9510	0
178	20240426	175300	2695221870	9510	9510	9510	9510	0
179	20240426	175200	2695221870	9510	9510	9510	9510	0
180	20240426	175100	2695221870	9510	9510	9510	9510	0
181	20240426	175000	2695221870	9510	9510	9510	9510	0
182	20240426	174900	2695221870	9510	9510	9510	9510	5483
183	20240426	174800	2695221870	9510	9510	9510	9510	0
184	20240426	174700	2695221870	9510	9510	9510	9510	0
185	20240426	174600	2695221870	9510	9510	9510	9510	0
186	20240426	174500	2695221870	9510	9510	9510	9510	0
187	20240426	174400	2695221870	9510	9510	9510	9510	0
188	20240426	174300	2695221870	9510	9510	9510	9510	0
189	20240426	174200	2695221870	9510	9510	9510	9510	0
190	20240426	174100	2695221870	9510	9510	9510	9510	0
191	20240426	174000	2695221870	9510	9510	9510	9510	0
192	20240426	173900	2695221870	9510	9510	9510	9510	0
193	20240426	173800	2695221870	9510	9510	9510	9510	0
194	20240426	173700	2695221870	9510	9510	9510	9510	0
195	20240426	173600	2695221870	9510	9510	9510	9510	0
196	20240426	173500	2695221870	9510	9510	9510	9510	0
197	20240426	173400	2695221870	9510	9510	9510	9510	0
198	20240426	173300	2695221870	9510	9510	9510	9510	0
199	20240426	173200	2695221870	9510	9510	9510	9510	0
200	20240426	173100	2695221870	9510	9510	9510	9510	0
201	20240426	173000	2695221870	9510	9510	9510	9510	0
202	20240426	172900	2695221870	9510	9510	9510	9510	0
203	20240426	172800	2695221870	9510	9510	9510	9510	0
204	20240426	172700	2695221870	9510	9510	9510	9510	0
205	20240426	172600	2695221870	9510	9510	9510	9510	0
206	20240426	172500	2695221870	9510	9510	9510	9510	0
207	20240426	172400	2695221870	9510	9510	9510	9510	0
208	20240426	172300	2695221870	9510	9510	9510	9510	0
209	20240426	172200	2695221870	9510	9510	9510	9510	0
210	20240426	172100	2695221870	9510	9510	9510	9510	0
211	20240426	172000	2695221870	9510	9510	9510	9510	0
212	20240426	171900	2695221870	9510	9510	9510	9510	5483
213	20240426	171800	2695221870	9510	9510	9510	9510	0
214	20240426	171700	2695221870	9510	9510	9510	9510	0
215	20240426	171600	2695221870	9510	9510	9510	9510	0
216	20240426	171500	2695221870	9510	9510	9510	9510	0
217	20240426	171400	2695221870	9510	9510	9510	9510	0
218	20240426	171300	2695221870	9510	9510	9510	9510	0
219	20240426	171200	2695221870	9510	9510	9510	9510	0
220	20240426	171100	2695221870	9510	9510	9510	9510	0
221	20240426	171000	2695221870	9510	9510	9510	9510	0
222	20240426	170900	2695221870	9510	9510	9510	9510	0
223	20240426	170800	2695221870	9510	9510	9510	9510	0
224	20240426	170700	2695221870	9510	9510	9510	9510	0
225	20240426	170600	2695221870	9510	9510	9510	9510	0
226	20240426	170500	2695221870	9510	9510	9510	9510	0
227	20240426	170400	2695221870	9510	9510	9510	9510	0
228	20240426	170300	2695221870	9510	9510	9510	9510	0
229	20240426	170200	2695221870	9510	9510	9510	9510	0
230	20240426	170100	2695221870	9510	9510	9510	9510	0
231	20240426	170000	2695221870	9510	9510	9510	9510	0
232	20240426	165900	2695221870	9510	9510	9510	9510	0
233	20240426	165800	2695221870	9510	9510	9510	9510	0
234	20240426	165700	2695221870	9510	9510	9510	9510	0
235	20240426	165600	2695221870	9510	9510	9510	9510	0
236	20240426	165500	2695221870	9510	9510	9510	9510	0
237	20240426	165400	2695221870	9510	9510	9510	9510	0
238	20240426	165300	2695221870	9510	9510	9510	9510	0
239	20240426	165200	2695221870	9510	9510	9510	9510	0
240	20240426	165100	2695221870	9510	9510	9510	9510	0
241	20240426	165000	2695221870	9510	9510	9510	9510	0
242	20240426	164900	2695221870	9510	9510	9510	9510	5483
243	20240426	164800	2695221870	9510	9510	9510	9510	0
244	20240426	164700	2695221870	9510	9510	9510	9510	0
245	20240426	164600	2695221870	9510	9510	9510	9510	0
246	20240426	164500	2695221870	9510	9510	9510	9510	0
247	20240426	164400	2695221870	9510	9510	9510	9510	0
248	20240426	164300	2695221870	9510	9510	9510	9510	0
249	20240426	164200	2695221870	9510	9510	9510	9510	0
250	20240426	164100	2695221870	9510	9510	9510	9510	0
251	20240426	164000	2695221870	9510	9510	9510	9510	0
252	20240426	163900	2695221870	9510	9510	9510	9510	0
253	20240426	163800	2695221870	9510	9510	9510	9510	0
254	20240426	163700	2695221870	9510	9510	9510	9510	0
255	20240426	163600	2695221870	9510	9510	9510	9510	0
256	20240426	163500	2695221870	9510	9510	9510	9510	0
257	20240426	163400	2695221870	9510	9510	9510	9510	0
258	20240426	163300	2695221870	9510	9510	9510	9510	0
259	20240426	163200	2695221870	9510	9510	9510	9510	0
260	20240426	163100	2695221870	9510	9510	9510	9510	0
261	20240426	163000	2695221870	9510	9510	9510	9510	0
262	20240426	162900	2695221870	9510	9510	9510	9510	0
263	20240426	162800	2695221870	9510	9510	9510	9510	0
264	20240426	162700	2695221870	9510	9510	9510	9510	0
265	20240426	162600	2695221870	9510	9510	9510	9510	0
266	20240426	162500	2695221870	9510	9510	9510	9510	0
267	20240426	162400	2695221870	9510	9510	9510	9510	0
268	20240426	162300	2695221870	9510	9510	9510	9510	0
269	20240426	162200	2695221870	9510	9510	9510	9510	0
270	20240426	162100	2695221870	9510	9510	9510	9510	0
271	20240426	162000	2695221870	9510	9510	9510	9510	0
272	20240426	161900	2695221870	9510	9510	9510	9510	5483
273	20240426	161800	2695221870	9510	9510	9510	9510	0
274	20240426	161700	2695221870	9510	9510	9510	9510	0
275	20240426	161600	2695221870	9510	9510	9510	9510	0
276	20240426	161500	2695221870	9510	9510	9510	9510	0
277	20240426	161400	2695221870	9510	9510	9510	9510	0
278	20240426	161300	2695221870	9510	9510	9510	9510	0
279	20240426	161200	2695221870	9510	9510	9510	9510	0
280	20240426	161100	2695221870	9510	9510	9510	9510	0
281	20240426	161000	2695221870	9510	9510	9510	9510	0
282	20240426	160900	2695221870	9510	9510	9510	9510	0
283	20240426	160800	2695221870	9510	9510	9510	9510	0
284	20240426	160700	2695221870	9510	9510	9510	9510	0
285	20240426	160600	2695221870	9510	9510	9510	9510	0
286	20240426	160500	2695221870	9510	9510	9510	9510	0
287	20240426	160400	2695221870	9510	9510	9510	9510	0
288	20240426	160300	2695221870	9510	9510	9510	9510	0
289	20240426	160200	2695221870	9510	9510	9510	9510	0
290	20240426	160100	2695221870	9510	9510	9510	9510	0
291	20240426	160000	2695221870	9510	9510	9510	9510	0
292	20240426	155900	2695221870	9510	9510	9510	9510	0
293	20240426	155800	2695221870	9510	9510	9510	9510	0
294	20240426	155700	2695221870	9510	9510	9510	9510	0
295	20240426	155600	2695221870	9510	9510	9510	9510	0
296	20240426	155500	2695221870	9510	9510	9510	9510	0
297	20240426	155400	2695221870	9510	9510	9510	9510	0
298	20240426	155300	2695221870	9510	9510	9510	9510	0
299	20240426	155200	2695221870	9510	9510	9510	9510	0
300	20240426	155100	2695221870	9510	9510	9510	9510	0
301	20240426	155000	2695221870	9510	9510	9510	9510	0
302	20240426	154900	2695221870	9510	9510	9510	9510	5483
303	20240426	154800	2695221870	9510	9510	9510	9510	0
304	20240426	154700	2695221870	9510	9510	9510	9510	0
305	20240426	154600	2695221870	9510	9510	9510	9510	0
306	20240426	154500	2695221870	9510	9510	9510	9510	0
307	20240426	154400	2695221870	9510	9510	9510	9510	0
308	20240426	154300	2695221870	9510	9510	9510	9510	0
309	20240426	154200	2695221870	9510	9510	9510	9510	0
310	20240426	154100	2695221870	9510	9510	9510	9510	0
311	20240426	154000	2695221870	9510	9510	9510	9510	0
312	20240426	153900	2695221870	9510	9510	9510	9510	0
313	20240426	153800	2695221870	9510	9510	9510	9510	0
314	20240426	153700	2695221870	9510	9510	9510	9510	0
315	20240426	153600	2695221870	9510	9510	9510	9510	0
316	20240426	153500	2695221870	9510	9510	9510	9510	0
317	20240426	153400	2695221870	9510	9510	9510	9510	0
318	20240426	153300	2695221870	9510	9510	9510	9510	0
319	20240426	153200	2695221870	9510	9510	9510	9510	0
320	20240426	153100	2695221870	9510	9510	9510	9510	0
321	20240426	153000	2695221870	9510	9510	9510	9510	5483
322	20240426	152900	2643078540	9500	9500	9500	9500	0
323	20240426	152800	2643078540	9500	9500	9500	9500	0
324	20240426	152700	2643078540	9500	9500	9500	9500	0
325	20240426	152600	2643078540	9500	9500	9500	9500	0
326	20240426	152500	2643078540	9500	9500	9500	9500	0
327	20240426	152400	2643078540	9500	9500	9500	9500	0
328	20240426	152300	2643078540	9500	9500	9500	9500	0
329	20240426	152200	2643078540	9500	9500	9500	9500	0
330	20240426	152100	2643078540	9500	9500	9500	9500	0
331	20240426	152000	2643078540	9500	9500	9500	9500	0
332	20240426	151900	2643078540	9500	9530	9530	9500	3903
333	20240426	151800	2605994610	9520	9520	9520	9500	4487
334	20240426	151700	2563366250	9520	9530	9540	9510	1893
335	20240426	151600	2545333670	9530	9530	9530	9520	506
336	20240426	151500	2540514920	9520	9520	9520	9500	2095
337	20240426	151400	2520601400	9510	9530	9530	9510	1913
338	20240426	151300	2502399180	9520	9540	9550	9510	1445
339	20240426	151200	2488631650	9540	9530	9540	9530	231
340	20240426	151100	2486427930	9550	9530	9550	9510	1604
341	20240426	151000	2471131510	9530	9550	9550	9530	195
342	20240426	150900	2469272130	9540	9540	9540	9540	7
343	20240426	150800	2469205350	9540	9540	9550	9540	215
344	20240426	150700	2467153500	9550	9550	9550	9550	51
345	20240426	150600	2466666450	9550	9520	9550	9510	5579
346	20240426	150500	2413547100	9520	9550	9550	9510	8934
347	20240426	150400	2328436870	9560	9560	9570	9550	50
348	20240426	150300	2327958860	9560	9560	9560	9560	373
349	20240426	150200	2324392980	9560	9580	9580	9560	1107
350	20240426	150100	2313804770	9570	9570	9570	9570	784
351	20240426	150000	2306301890	9550	9570	9570	9550	4
352	20240426	145900	2306263630	9570	9550	9570	9550	3030
353	20240426	145800	2277325490	9550	9550	9550	9550	168
354	20240426	145700	2275721090	9550	9550	9560	9550	412
355	20240426	145600	2271786480	9560	9580	9580	9560	1884
356	20240426	145500	2253761510	9580	9570	9580	9560	602
357	20240426	145400	2247994560	9580	9570	9580	9560	144
358	20240426	145300	2246617400	9560	9580	9580	9560	70
359	20240426	145200	2245947500	9570	9580	9580	9570	589
360	20240426	145100	2240304890	9590	9600	9600	9590	196
361	20240426	145000	2238424200	9600	9600	9610	9600	3008
362	20240426	144900	2209543420	9600	9610	9610	9600	3
363	20240426	144800	2209514600	9600	9620	9620	9600	296
364	20240426	144700	2206669090	9620	9610	9620	9610	103
365	20240426	144600	2205679150	9600	9590	9600	9590	32
366	20240426	144500	2205371970	9600	9600	9600	9600	765
367	20240426	144400	2198027970	9580	9580	9580	9580	1
368	20240426	144300	2198018390	9580	9590	9590	9580	17
369	20240426	144200	2197855430	9580	9590	9590	9580	512
370	20240426	144100	2192950340	9580	9580	9580	9580	0
371	20240426	144000	2192950340	9580	9600	9600	9580	416
372	20240426	143900	2188957930	9590	9610	9630	9590	567
373	20240426	143800	2183505510	9590	9590	9610	9570	1486
374	20240426	143700	2169249400	9570	9570	9590	9560	2431
375	20240426	143600	2145978730	9560	9560	9560	9560	188
376	20240426	143500	2144181450	9560	9560	9560	9560	0
377	20240426	143400	2144181450	9560	9560	9560	9550	2003
378	20240426	143300	2125034620	9560	9550	9560	9540	3005
379	20240426	143200	2096346920	9550	9580	9580	9550	78
380	20240426	143100	2095601930	9550	9550	9550	9550	0
381	20240426	143000	2095601930	9550	9550	9550	9550	55
382	20240426	142900	2095076680	9550	9580	9580	9550	3764
383	20240426	142800	2059079600	9580	9580	9590	9580	224
384	20240426	142700	2056933530	9580	9580	9580	9580	208
385	20240426	142600	2054940890	9580	9580	9580	9580	0
386	20240426	142500	2054940890	9580	9580	9580	9580	0
387	20240426	142400	2054940890	9580	9600	9600	9580	61
388	20240426	142300	2054355310	9600	9600	9600	9590	412
389	20240426	142200	2050400120	9600	9600	9600	9600	0
390	20240426	142100	2050400120	9600	9600	9600	9600	10
391	20240426	142000	2050304120	9600	9590	9600	9590	144
392	20240426	141900	2048921730	9580	9570	9580	9570	1565
393	20240426	141800	2033934620	9580	9580	9580	9580	6
394	20240426	141700	2033877140	9580	9580	9580	9580	6
395	20240426	141600	2033819660	9580	9580	9580	9570	122
396	20240426	141500	2032651620	9570	9570	9570	9570	6
397	20240426	141400	2032594200	9570	9570	9570	9570	0
398	20240426	141300	2032594200	9570	9570	9570	9570	26
399	20240426	141200	2032345380	9570	9570	9570	9570	1
400	20240426	141100	2032335810	9580	9570	9580	9570	4
401	20240426	141000	2032297520	9560	9570	9570	9560	18
402	20240426	140900	2032125270	9560	9570	9570	9560	1425
403	20240426	140800	2018500710	9560	9560	9560	9560	0
404	20240426	140700	2018500710	9560	9560	9560	9560	0
405	20240426	140600	2018500710	9560	9570	9590	9560	831
406	20240426	140500	2010539150	9570	9570	9570	9570	0
407	20240426	140400	2010539150	9570	9570	9570	9570	1
408	20240426	140300	2010529580	9580	9570	9580	9570	1871
409	20240426	140200	1992621070	9560	9560	9560	9560	0
410	20240426	140100	1992621070	9560	9580	9580	9560	774
411	20240426	140000	1985214850	9580	9580	9590	9580	286
412	20240426	135900	1982474630	9570	9580	9580	9570	48
413	20240426	135800	1982015050	9570	9570	9580	9560	158
414	20240426	135700	1980502920	9560	9560	9560	9560	9
415	20240426	135600	1980416880	9550	9550	9550	9550	508
416	20240426	135500	1975565480	9540	9540	9540	9530	183
417	20240426	135400	1973819670	9540	9550	9550	9540	167
418	20240426	135300	1972226360	9550	9530	9550	9530	115
419	20240426	135200	1971128370	9540	9540	9540	9540	297
420	20240426	135100	1968294990	9540	9550	9550	9540	12
421	20240426	135000	1968180400	9540	9540	9540	9530	171
422	20240426	134900	1966549580	9540	9560	9560	9540	1050
423	20240426	134800	1956528890	9560	9560	9560	9560	201
424	20240426	134700	1954607330	9560	9580	9580	9560	626
425	20240426	134600	1948622350	9580	9580	9580	9580	189
426	20240426	134500	1946811730	9580	9580	9580	9580	0
427	20240426	134400	1946811730	9580	9580	9580	9580	102
428	20240426	134300	1945834570	9580	9590	9590	9580	19
429	20240426	134200	1945652430	9580	9550	9580	9550	716
430	20240426	134100	1938802300	9540	9540	9540	9540	2
431	20240426	134000	1938783220	9560	9540	9560	9540	1200
432	20240426	133900	1927331220	9540	9540	9540	9540	247
433	20240426	133800	1924974840	9540	9550	9550	9540	576
434	20240426	133700	1919477050	9550	9550	9560	9550	1534
435	20240426	133600	1904812420	9550	9550	9550	9550	1
436	20240426	133500	1904802870	9540	9540	9540	9540	0
437	20240426	133400	1904802870	9540	9580	9580	9540	3134
438	20240426	133300	1874856820	9570	9570	9570	9570	100
439	20240426	133200	1873899820	9570	9580	9580	9570	51
440	20240426	133100	1873411260	9570	9580	9580	9570	69
441	20240426	133000	1872750290	9570	9580	9580	9570	230
442	20240426	132900	1870549080	9580	9560	9580	9560	150
443	20240426	132800	1869113080	9550	9560	9560	9550	212
444	20240426	132700	1867087150	9560	9550	9560	9540	1009
445	20240426	132600	1857451990	9550	9550	9550	9540	1099
446	20240426	132500	1846956570	9560	9580	9580	9550	3960
447	20240426	132400	1809079960	9580	9580	9600	9580	7
448	20240426	132300	1809012860	9570	9570	9570	9570	0
449	20240426	132200	1809012860	9570	9600	9600	9570	887
450	20240426	132100	1800507830	9600	9600	9600	9600	9
451	20240426	132000	1800421430	9610	9610	9610	9610	129
452	20240426	131900	1799181740	9610	9610	9610	9610	110
453	20240426	131800	1798124640	9610	9640	9640	9610	1003
454	20240426	131700	1788481620	9640	9660	9660	9640	572
455	20240426	131600	1782961250	9660	9630	9700	9630	1505
456	20240426	131500	1768423890	9630	9630	9630	9630	298
457	20240426	131400	1765554150	9630	9630	9630	9630	30
458	20240426	131300	1765265250	9630	9630	9630	9620	928
459	20240426	131200	1756332190	9630	9620	9630	9620	16
460	20240426	131100	1756178160	9620	9640	9640	9620	644
461	20240426	131000	1749970200	9640	9600	9640	9600	294
462	20240426	130900	1747139880	9550	9650	9650	9550	4688
463	20240426	130800	1702147390	9650	9650	9650	9650	415
464	20240426	130700	1698142640	9650	9650	9650	9650	1
465	20240426	130600	1698132990	9610	9640	9650	9610	3222
466	20240426	130500	1667158110	9650	9640	9650	9640	18
467	20240426	130400	1666984510	9640	9640	9640	9640	10
468	20240426	130300	1666888110	9640	9640	9640	9640	0
469	20240426	130200	1666888110	9640	9660	9660	9640	580
470	20240426	130100	1661292320	9660	9670	9670	9660	1069
471	20240426	130000	1650958090	9680	9690	9690	9680	303
472	20240426	125900	1648025000	9690	9690	9690	9690	457
473	20240426	125800	1643596670	9690	9700	9700	9690	77
474	20240426	125700	1642849840	9700	9700	9700	9700	50
475	20240426	125600	1642364840	9700	9700	9700	9700	9
476	20240426	125500	1642277540	9700	9700	9700	9700	77
477	20240426	125400	1641530640	9710	9700	9710	9700	12
478	20240426	125300	1641414140	9700	9700	9700	9700	226
479	20240426	125200	1639221940	9690	9680	9690	9680	291
480	20240426	125100	1636404540	9680	9670	9680	9670	261
481	20240426	125000	1633878070	9670	9670	9670	9670	190
482	20240426	124900	1632040770	9670	9670	9670	9670	1036
483	20240426	124800	1622022650	9670	9670	9670	9670	518
484	20240426	124700	1617013590	9680	9670	9680	9670	592
485	20240426	124600	1611287030	9670	9650	9670	9650	740
486	20240426	124500	1604137550	9650	9630	9660	9630	690
487	20240426	124400	1597484920	9630	9610	9630	9610	793
488	20240426	124300	1589864170	9610	9610	9610	9610	5
489	20240426	124200	1589816120	9610	9610	9610	9610	10
490	20240426	124100	1589720020	9610	9610	9610	9610	815
491	20240426	124000	1581887870	9610	9610	9620	9600	465
492	20240426	123900	1577421030	9590	9590	9590	9590	0
493	20240426	123800	1577421030	9590	9590	9610	9590	788
494	20240426	123700	1569861420	9600	9610	9610	9600	1445
495	20240426	123600	1555987370	9610	9610	9610	9610	483
496	20240426	123500	1551345740	9610	9620	9620	9610	134
497	20240426	123400	1550057950	9620	9620	9620	9620	71
498	20240426	123300	1549374930	9630	9630	9630	9630	541
499	20240426	123200	1544165100	9620	9630	9630	9620	266
500	20240426	123100	1541605410	9630	9630	9630	9630	0
501	20240426	123000	1541605410	9630	9650	9650	9630	337
502	20240426	122900	1538355600	9650	9630	9650	9630	205
503	20240426	122800	1536377920	9630	9630	9630	9630	16
504	20240426	122700	1536223840	9630	9630	9630	9630	28
505	20240426	122600	1535954200	9620	9620	9620	9620	0
506	20240426	122500	1535954200	9620	9620	9620	9620	0
507	20240426	122400	1535954200	9620	9620	9620	9620	19
508	20240426	122300	1535771420	9620	9620	9620	9620	3
509	20240426	122200	1535742560	9610	9610	9610	9610	327
510	20240426	122100	1532600090	9610	9620	9620	9610	364
511	20240426	122000	1529102010	9630	9630	9630	9630	165
512	20240426	121900	1527513060	9630	9630	9630	9630	10
513	20240426	121800	1527416760	9630	9610	9630	9610	311
514	20240426	121700	1524425620	9600	9600	9600	9600	100
515	20240426	121600	1523465620	9600	9600	9600	9600	0
516	20240426	121500	1523465620	9600	9600	9600	9600	2600
517	20240426	121400	1498505620	9600	9600	9600	9600	190
518	20240426	121300	1496681620	9600	9600	9600	9600	76
519	20240426	121200	1495952020	9600	9620	9620	9600	2592
520	20240426	121100	1471068780	9620	9620	9620	9620	1
521	20240426	121000	1471059160	9600	9600	9600	9600	210
522	20240426	120900	1469043160	9600	9610	9610	9600	200
523	20240426	120800	1467122400	9620	9620	9620	9610	211
524	20240426	120700	1465093820	9610	9610	9610	9610	9
525	20240426	120600	1465007330	9610	9610	9610	9610	129
526	20240426	120500	1463767640	9610	9600	9610	9600	489
527	20240426	120400	1459072470	9600	9600	9600	9600	26
528	20240426	120300	1458822870	9600	9600	9600	9600	2
529	20240426	120200	1458803670	9600	9600	9600	9600	0
530	20240426	120100	1458803670	9600	9600	9600	9590	21
531	20240426	120000	1458602190	9600	9600	9600	9600	336
532	20240426	115900	1455376590	9600	9610	9610	9600	98
533	20240426	115800	1454435780	9600	9590	9600	9590	224
534	20240426	115700	1452285400	9590	9590	9590	9590	0
535	20240426	115600	1452285400	9590	9590	9590	9590	2
536	20240426	115500	1452266220	9580	9580	9590	9580	509
537	20240426	115400	1447389690	9600	9590	9600	9590	508
538	20240426	115300	1442513700	9580	9580	9580	9580	101
539	20240426	115200	1441546120	9580	9580	9580	9580	0
540	20240426	115100	1441546120	9580	9580	9580	9580	180
541	20240426	115000	1439821720	9580	9580	9580	9580	40
542	20240426	114900	1439438520	9570	9570	9570	9570	28
543	20240426	114800	1439170560	9570	9580	9580	9570	45
544	20240426	114700	1438739710	9570	9570	9570	9570	50
545	20240426	114600	1438261210	9570	9570	9570	9570	70
546	20240426	114500	1437591310	9570	9570	9570	9570	8
547	20240426	114400	1437514750	9560	9560	9560	9560	70
548	20240426	114300	1436845550	9570	9570	9570	9570	2
549	20240426	114200	1436826410	9570	9560	9570	9560	566
550	20240426	114100	1431414940	9560	9560	9560	9560	106
551	20240426	114000	1430401580	9570	9570	9570	9570	0
552	20240426	113900	1430401580	9570	9570	9580	9560	4198
553	20240426	113800	1390268090	9550	9560	9570	9550	668
554	20240426	113700	1383883440	9570	9560	9570	9560	387
555	20240426	113600	1380183420	9560	9560	9560	9560	0
556	20240426	113500	1380183420	9560	9570	9570	9560	446
557	20240426	113400	1375917150	9570	9580	9580	9570	440
558	20240426	113300	1371705950	9580	9580	9580	9580	118
559	20240426	113200	1370575510	9590	9590	9590	9590	80
560	20240426	113100	1369808310	9590	9590	9600	9590	45
561	20240426	113000	1369376710	9600	9600	9600	9600	2
562	20240426	112900	1369357510	9600	9600	9600	9600	138
563	20240426	112800	1368032710	9600	9610	9610	9600	116
564	20240426	112700	1366918070	9630	9600	9640	9600	65
565	20240426	112600	1366293450	9600	9600	9600	9600	1
566	20240426	112500	1366283850	9600	9600	9600	9600	3
567	20240426	112400	1366255050	9590	9590	9590	9590	204
568	20240426	112300	1364298690	9590	9590	9590	9590	6
569	20240426	112200	1364241150	9580	9580	9580	9580	100
570	20240426	112100	1363283150	9600	9590	9600	9580	119
571	20240426	112000	1362142110	9600	9590	9600	9590	261
572	20240426	111900	1359638510	9590	9600	9610	9590	157
573	20240426	111800	1358132270	9600	9590	9630	9580	1040
574	20240426	111700	1348152130	9590	9590	9590	9580	941
575	20240426	111600	1339133520	9610	9590	9780	9590	1162
576	20240426	111500	1327939240	9590	9590	9590	9590	8
577	20240426	111400	1327862520	9590	9590	9590	9590	1
578	20240426	111300	1327852930	9590	9590	9590	9590	0
579	20240426	111200	1327852930	9590	9570	9590	9570	401
580	20240426	111100	1324013460	9560	9540	9560	9530	72
581	20240426	111000	1323325700	9530	9530	9530	9530	155
582	20240426	110900	1321848550	9520	9530	9530	9520	3
583	20240426	110800	1321819970	9520	9530	9540	9520	585
584	20240426	110700	1316248830	9530	9550	9550	9530	139
585	20240426	110600	1314922300	9550	9540	9550	9530	430
586	20240426	110500	1310819930	9530	9530	9530	9530	356
587	20240426	110400	1307427250	9540	9560	9560	9530	294
588	20240426	110300	1304620530	9540	9550	9550	9540	840
589	20240426	110200	1296605770	9540	9520	9570	9520	69
590	20240426	110100	1295947660	9570	9530	9580	9510	1579
591	20240426	110000	1280906960	9510	9490	9520	9480	1721
592	20240426	105900	1264566000	9490	9490	9520	9480	2386
593	20240426	105800	1241928340	9500	9570	9570	9490	9087
594	20240426	105700	1155455000	9550	9560	9560	9550	1248
595	20240426	105600	1143528050	9580	9550	9580	9550	974
596	20240426	105500	1134212520	9550	9540	9550	9540	2691
597	20240426	105400	1108525220	9540	9550	9550	9540	487
598	20240426	105300	1103877930	9540	9550	9550	9540	381
599	20240426	105200	1100243060	9550	9560	9560	9540	2275
600	20240426	105100	1078522570	9560	9570	9570	9560	1869
601	20240426	105000	1060651980	9580	9580	9600	9570	1057
602	20240426	104900	1050523130	9590	9570	9600	9570	384
603	20240426	104800	1046839780	9570	9580	9580	9570	1074
604	20240426	104700	1036560540	9570	9570	9600	9570	1095
605	20240426	104600	1026078850	9570	9580	9580	9570	32
606	20240426	104500	1025772310	9560	9540	9560	9540	1713
607	20240426	104400	1009410590	9540	9550	9550	9540	122
608	20240426	104300	1008246180	9550	9590	9590	9550	1043
609	20240426	104200	998267370	9580	9610	9610	9580	2526
610	20240426	104100	974029860	9610	9610	9610	9600	1386
611	20240426	104000	960710520	9610	9650	9650	9610	3688
612	20240426	103900	925173040	9660	9670	9670	9660	1312
613	20240426	103800	912498620	9670	9670	9670	9670	443
614	20240426	103700	908214810	9670	9670	9670	9670	800
615	20240426	103600	900478810	9670	9670	9670	9670	10
616	20240426	103500	900382110	9670	9670	9670	9670	777
617	20240426	103400	892868520	9660	9660	9660	9650	658
618	20240426	103300	886512490	9660	9660	9660	9650	508
619	20240426	103200	881608960	9660	9650	9660	9650	545
620	20240426	103100	876347260	9650	9670	9670	9650	986
621	20240426	103000	866828310	9670	9690	9690	9670	383
622	20240426	102900	863124460	9690	9670	9690	9670	2709
623	20240426	102800	836874910	9670	9670	9670	9670	180
624	20240426	102700	835134310	9660	9660	9660	9650	355
625	20240426	102600	831707620	9650	9650	9650	9650	326
626	20240426	102500	828561720	9650	9680	9680	9650	1000
627	20240426	102400	818898620	9680	9670	9680	9670	608
628	20240426	102300	813017900	9670	9680	9680	9670	16
629	20240426	102200	812863130	9680	9680	9680	9680	22
630	20240426	102100	812650170	9670	9680	9680	9670	2035
631	20240426	102000	792960150	9690	9700	9700	9690	754
632	20240426	101900	785653400	9690	9680	9690	9680	807
633	20240426	101800	777835900	9680	9700	9700	9680	712
634	20240426	101700	770934360	9700	9700	9710	9700	411
635	20240426	101600	766946620	9700	9690	9700	9690	436
636	20240426	101500	762720580	9700	9720	9720	9700	2363
637	20240426	101400	739785180	9720	9730	9730	9720	613
638	20240426	101300	733823260	9730	9720	9730	9720	607
639	20240426	101200	727918120	9730	9720	9730	9720	1322
640	20240426	101100	715066280	9720	9780	9780	9720	2270
641	20240426	101000	692941860	9780	9770	9780	9760	304
642	20240426	100900	689971730	9770	9770	9770	9770	128
643	20240426	100800	688721170	9770	9780	9780	9770	241
644	20240426	100700	686366590	9780	9770	9780	9770	111
645	20240426	100600	685281020	9770	9770	9770	9770	280
646	20240426	100500	682545420	9770	9790	9790	9770	1343
647	20240426	100400	669400950	9780	9790	9790	9780	58
648	20240426	100300	668833320	9790	9790	9800	9790	1011
649	20240426	100200	658935120	9790	9780	9790	9780	559
650	20240426	100100	653466030	9780	9780	9780	9780	53
651	20240426	100000	652947690	9780	9790	9790	9760	5321
652	20240426	095900	600924110	9790	9800	9800	9790	385
653	20240426	095800	597151890	9820	9820	9820	9820	1
654	20240426	095700	597142070	9820	9820	9820	9820	3
655	20240426	095600	597112610	9820	9810	9820	9800	1489
656	20240426	095500	582520210	9810	9820	9830	9810	421
657	20240426	095400	578389460	9830	9820	9830	9820	438
658	20240426	095300	574088260	9820	9820	9820	9820	0
659	20240426	095200	574088260	9820	9830	9830	9820	209
660	20240426	095100	572035870	9830	9850	9850	9830	623
661	20240426	095000	565905150	9850	9850	9860	9850	291
662	20240426	094900	563038740	9850	9850	9850	9850	131
663	20240426	094800	561748390	9820	9800	9820	9800	144
664	20240426	094700	560336470	9800	9790	9810	9790	979
665	20240426	094600	550742730	9800	9790	9800	9780	188
666	20240426	094500	548901700	9780	9790	9790	9780	1170
667	20240426	094400	537448010	9800	9830	9830	9800	816
668	20240426	094300	529441620	9820	9820	9820	9820	39
669	20240426	094200	529058640	9820	9830	9860	9820	712
670	20240426	094100	522048750	9830	9830	9830	9830	231
671	20240426	094000	519778020	9830	9840	9840	9830	238
672	20240426	093900	517438120	9850	9840	9850	9830	120
673	20240426	093800	516257370	9830	9800	9860	9800	254
674	20240426	093700	513761650	9790	9850	9850	9770	3670
675	20240426	093600	477829050	9860	9880	9880	9850	2990
676	20240426	093500	448331210	9880	9900	9900	9870	1202
677	20240426	093400	436453180	9910	9930	9930	9910	380
678	20240426	093300	432684090	9930	9940	9940	9930	144
679	20240426	093200	431252740	9940	10010	10030	9940	3296
680	20240426	093100	398371050	10020	10020	10020	10010	404
681	20240426	093000	394324080	10030	9990	10030	9990	227
682	20240426	092900	392052450	9990	10010	10010	9980	1207
683	20240426	092800	379991340	10010	10030	10050	10010	2503
684	20240426	092700	354892960	10050	10010	10050	10010	4599
685	20240426	092600	308789550	10010	10000	10010	9970	1500
686	20240426	092500	293801210	9970	10000	10010	9970	2596
687	20240426	092400	267869540	10000	9970	10000	9970	2140
688	20240426	092300	246483860	9960	9930	9960	9930	624
689	20240426	092200	240274370	9910	9900	9930	9890	904
690	20240426	092100	231321170	9900	9880	9900	9880	581
691	20240426	092000	225574880	9870	9850	9880	9850	754
692	20240426	091900	218129050	9850	9810	9850	9810	839
693	20240426	091800	209886330	9820	9820	9820	9820	163
694	20240426	091700	208285670	9830	9850	9850	9830	361
695	20240426	091600	204735560	9840	9840	9840	9840	8
696	20240426	091500	204656840	9830	9830	9830	9830	120
697	20240426	091400	203477240	9830	9790	9830	9780	2590
698	20240426	091300	178139810	9780	9790	9790	9780	18
699	20240426	091200	177963650	9790	9790	9800	9790	927
700	20240426	091100	168886190	9790	9800	9800	9780	816
701	20240426	091000	160891230	9790	9860	9860	9780	3293
702	20240426	090900	128563970	9860	9880	9880	9860	50
703	20240426	090800	128070370	9880	9830	9880	9830	205
704	20240426	090700	126045200	9830	9790	9830	9790	621
705	20240426	090600	119951240	9790	9800	9800	9790	50
706	20240426	090500	119461630	9790	9790	9790	9790	101
707	20240426	090400	118472840	9770	9800	9800	9760	1334
708	20240426	090300	105428510	9750	9790	9790	9750	5312
709	20240426	090200	53531310	9790	9900	9900	9790	1847
710	20240426	090100	35360340	9920	9930	9930	9910	1246
711	20240426	090000	22996040	9920	9860	10020	9860	2219