KissMeData/084650/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	195600	998897445	2715	2715	2715	2715	7766
3	20240426	195500	998897445	2715	2715	2715	2715	0
4	20240426	195400	998897445	2715	2715	2715	2715	0
5	20240426	195300	998897445	2715	2715	2715	2715	0
6	20240426	195200	998897445	2715	2715	2715	2715	0
7	20240426	195100	998897445	2715	2715	2715	2715	0
8	20240426	195000	998897445	2715	2715	2715	2715	0
9	20240426	194900	998897445	2715	2715	2715	2715	0
10	20240426	194800	998897445	2715	2715	2715	2715	0
11	20240426	194700	998897445	2715	2715	2715	2715	0
12	20240426	194600	998897445	2715	2715	2715	2715	0
13	20240426	194500	998897445	2715	2715	2715	2715	0
14	20240426	194400	998897445	2715	2715	2715	2715	0
15	20240426	194300	998897445	2715	2715	2715	2715	0
16	20240426	194200	998897445	2715	2715	2715	2715	0
17	20240426	194100	998897445	2715	2715	2715	2715	0
18	20240426	194000	998897445	2715	2715	2715	2715	0
19	20240426	193900	998897445	2715	2715	2715	2715	0
20	20240426	193800	998897445	2715	2715	2715	2715	0
21	20240426	193700	998897445	2715	2715	2715	2715	0
22	20240426	193600	998897445	2715	2715	2715	2715	0
23	20240426	193500	998897445	2715	2715	2715	2715	0
24	20240426	193400	998897445	2715	2715	2715	2715	0
25	20240426	193300	998897445	2715	2715	2715	2715	0
26	20240426	193200	998897445	2715	2715	2715	2715	0
27	20240426	193100	998897445	2715	2715	2715	2715	0
28	20240426	193000	998897445	2715	2715	2715	2715	0
29	20240426	192900	998897445	2715	2715	2715	2715	0
30	20240426	192800	998897445	2715	2715	2715	2715	0
31	20240426	192700	998897445	2715	2715	2715	2715	0
32	20240426	192600	998897445	2715	2715	2715	2715	7766
33	20240426	192500	998897445	2715	2715	2715	2715	0
34	20240426	192400	998897445	2715	2715	2715	2715	0
35	20240426	192300	998897445	2715	2715	2715	2715	0
36	20240426	192200	998897445	2715	2715	2715	2715	0
37	20240426	192100	998897445	2715	2715	2715	2715	0
38	20240426	192000	998897445	2715	2715	2715	2715	0
39	20240426	191900	998897445	2715	2715	2715	2715	0
40	20240426	191800	998897445	2715	2715	2715	2715	0
41	20240426	191700	998897445	2715	2715	2715	2715	0
42	20240426	191600	998897445	2715	2715	2715	2715	0
43	20240426	191500	998897445	2715	2715	2715	2715	0
44	20240426	191400	998897445	2715	2715	2715	2715	0
45	20240426	191300	998897445	2715	2715	2715	2715	0
46	20240426	191200	998897445	2715	2715	2715	2715	0
47	20240426	191100	998897445	2715	2715	2715	2715	0
48	20240426	191000	998897445	2715	2715	2715	2715	0
49	20240426	190900	998897445	2715	2715	2715	2715	0
50	20240426	190800	998897445	2715	2715	2715	2715	0
51	20240426	190700	998897445	2715	2715	2715	2715	0
52	20240426	190600	998897445	2715	2715	2715	2715	0
53	20240426	190500	998897445	2715	2715	2715	2715	0
54	20240426	190400	998897445	2715	2715	2715	2715	0
55	20240426	190300	998897445	2715	2715	2715	2715	0
56	20240426	190200	998897445	2715	2715	2715	2715	0
57	20240426	190100	998897445	2715	2715	2715	2715	0
58	20240426	190000	998897445	2715	2715	2715	2715	0
59	20240426	185900	998897445	2715	2715	2715	2715	0
60	20240426	185800	998897445	2715	2715	2715	2715	0
61	20240426	185700	998897445	2715	2715	2715	2715	0
62	20240426	185600	998897445	2715	2715	2715	2715	7766
63	20240426	185500	998897445	2715	2715	2715	2715	0
64	20240426	185400	998897445	2715	2715	2715	2715	0
65	20240426	185300	998897445	2715	2715	2715	2715	0
66	20240426	185200	998897445	2715	2715	2715	2715	0
67	20240426	185100	998897445	2715	2715	2715	2715	0
68	20240426	185000	998897445	2715	2715	2715	2715	0
69	20240426	184900	998897445	2715	2715	2715	2715	0
70	20240426	184800	998897445	2715	2715	2715	2715	0
71	20240426	184700	998897445	2715	2715	2715	2715	0
72	20240426	184600	998897445	2715	2715	2715	2715	0
73	20240426	184500	998897445	2715	2715	2715	2715	0
74	20240426	184400	998897445	2715	2715	2715	2715	0
75	20240426	184300	998897445	2715	2715	2715	2715	0
76	20240426	184200	998897445	2715	2715	2715	2715	0
77	20240426	184100	998897445	2715	2715	2715	2715	0
78	20240426	184000	998897445	2715	2715	2715	2715	0
79	20240426	183900	998897445	2715	2715	2715	2715	0
80	20240426	183800	998897445	2715	2715	2715	2715	0
81	20240426	183700	998897445	2715	2715	2715	2715	0
82	20240426	183600	998897445	2715	2715	2715	2715	0
83	20240426	183500	998897445	2715	2715	2715	2715	0
84	20240426	183400	998897445	2715	2715	2715	2715	0
85	20240426	183300	998897445	2715	2715	2715	2715	0
86	20240426	183200	998897445	2715	2715	2715	2715	0
87	20240426	183100	998897445	2715	2715	2715	2715	0
88	20240426	183000	998897445	2715	2715	2715	2715	0
89	20240426	182900	998897445	2715	2715	2715	2715	0
90	20240426	182800	998897445	2715	2715	2715	2715	0
91	20240426	182700	998897445	2715	2715	2715	2715	0
92	20240426	182600	998897445	2715	2715	2715	2715	7766
93	20240426	182500	998897445	2715	2715	2715	2715	0
94	20240426	182400	998897445	2715	2715	2715	2715	0
95	20240426	182300	998897445	2715	2715	2715	2715	0
96	20240426	182200	998897445	2715	2715	2715	2715	0
97	20240426	182100	998897445	2715	2715	2715	2715	0
98	20240426	182000	998897445	2715	2715	2715	2715	0
99	20240426	181900	998897445	2715	2715	2715	2715	0
100	20240426	181800	998897445	2715	2715	2715	2715	0
101	20240426	181700	998897445	2715	2715	2715	2715	0
102	20240426	181600	998897445	2715	2715	2715	2715	0
103	20240426	181500	998897445	2715	2715	2715	2715	0
104	20240426	181400	998897445	2715	2715	2715	2715	0
105	20240426	181300	998897445	2715	2715	2715	2715	0
106	20240426	181200	998897445	2715	2715	2715	2715	0
107	20240426	181100	998897445	2715	2715	2715	2715	0
108	20240426	181000	998897445	2715	2715	2715	2715	0
109	20240426	180900	998897445	2715	2715	2715	2715	0
110	20240426	180800	998897445	2715	2715	2715	2715	0
111	20240426	180700	998897445	2715	2715	2715	2715	0
112	20240426	180600	998897445	2715	2715	2715	2715	0
113	20240426	180500	998897445	2715	2715	2715	2715	0
114	20240426	180400	998897445	2715	2715	2715	2715	0
115	20240426	180300	998897445	2715	2715	2715	2715	0
116	20240426	180200	998897445	2715	2715	2715	2715	0
117	20240426	180100	998897445	2715	2715	2715	2715	0
118	20240426	180000	998897445	2715	2715	2715	2715	0
119	20240426	175900	998897445	2715	2715	2715	2715	0
120	20240426	175800	998897445	2715	2715	2715	2715	0
121	20240426	175700	998897445	2715	2715	2715	2715	0
122	20240426	175600	998897445	2715	2715	2715	2715	7766
123	20240426	175500	998897445	2715	2715	2715	2715	0
124	20240426	175400	998897445	2715	2715	2715	2715	0
125	20240426	175300	998897445	2715	2715	2715	2715	0
126	20240426	175200	998897445	2715	2715	2715	2715	0
127	20240426	175100	998897445	2715	2715	2715	2715	0
128	20240426	175000	998897445	2715	2715	2715	2715	0
129	20240426	174900	998897445	2715	2715	2715	2715	0
130	20240426	174800	998897445	2715	2715	2715	2715	0
131	20240426	174700	998897445	2715	2715	2715	2715	0
132	20240426	174600	998897445	2715	2715	2715	2715	0
133	20240426	174500	998897445	2715	2715	2715	2715	0
134	20240426	174400	998897445	2715	2715	2715	2715	0
135	20240426	174300	998897445	2715	2715	2715	2715	0
136	20240426	174200	998897445	2715	2715	2715	2715	0
137	20240426	174100	998897445	2715	2715	2715	2715	0
138	20240426	174000	998897445	2715	2715	2715	2715	0
139	20240426	173900	998897445	2715	2715	2715	2715	0
140	20240426	173800	998897445	2715	2715	2715	2715	0
141	20240426	173700	998897445	2715	2715	2715	2715	0
142	20240426	173600	998897445	2715	2715	2715	2715	0
143	20240426	173500	998897445	2715	2715	2715	2715	0
144	20240426	173400	998897445	2715	2715	2715	2715	0
145	20240426	173300	998897445	2715	2715	2715	2715	0
146	20240426	173200	998897445	2715	2715	2715	2715	0
147	20240426	173100	998897445	2715	2715	2715	2715	0
148	20240426	173000	998897445	2715	2715	2715	2715	0
149	20240426	172900	998897445	2715	2715	2715	2715	0
150	20240426	172800	998897445	2715	2715	2715	2715	0
151	20240426	172700	998897445	2715	2715	2715	2715	0
152	20240426	172600	998897445	2715	2715	2715	2715	7766
153	20240426	172500	998897445	2715	2715	2715	2715	0
154	20240426	172400	998897445	2715	2715	2715	2715	0
155	20240426	172300	998897445	2715	2715	2715	2715	0
156	20240426	172200	998897445	2715	2715	2715	2715	0
157	20240426	172100	998897445	2715	2715	2715	2715	0
158	20240426	172000	998897445	2715	2715	2715	2715	0
159	20240426	171900	998897445	2715	2715	2715	2715	0
160	20240426	171800	998897445	2715	2715	2715	2715	0
161	20240426	171700	998897445	2715	2715	2715	2715	0
162	20240426	171600	998897445	2715	2715	2715	2715	0
163	20240426	171500	998897445	2715	2715	2715	2715	0
164	20240426	171400	998897445	2715	2715	2715	2715	0
165	20240426	171300	998897445	2715	2715	2715	2715	0
166	20240426	171200	998897445	2715	2715	2715	2715	0
167	20240426	171100	998897445	2715	2715	2715	2715	0
168	20240426	171000	998897445	2715	2715	2715	2715	0
169	20240426	170900	998897445	2715	2715	2715	2715	0
170	20240426	170800	998897445	2715	2715	2715	2715	0
171	20240426	170700	998897445	2715	2715	2715	2715	0
172	20240426	170600	998897445	2715	2715	2715	2715	0
173	20240426	170500	998897445	2715	2715	2715	2715	0
174	20240426	170400	998897445	2715	2715	2715	2715	0
175	20240426	170300	998897445	2715	2715	2715	2715	0
176	20240426	170200	998897445	2715	2715	2715	2715	0
177	20240426	170100	998897445	2715	2715	2715	2715	0
178	20240426	170000	998897445	2715	2715	2715	2715	0
179	20240426	165900	998897445	2715	2715	2715	2715	0
180	20240426	165800	998897445	2715	2715	2715	2715	0
181	20240426	165700	998897445	2715	2715	2715	2715	0
182	20240426	165600	998897445	2715	2715	2715	2715	7766
183	20240426	165500	998897445	2715	2715	2715	2715	0
184	20240426	165400	998897445	2715	2715	2715	2715	0
185	20240426	165300	998897445	2715	2715	2715	2715	0
186	20240426	165200	998897445	2715	2715	2715	2715	0
187	20240426	165100	998897445	2715	2715	2715	2715	0
188	20240426	165000	998897445	2715	2715	2715	2715	0
189	20240426	164900	998897445	2715	2715	2715	2715	0
190	20240426	164800	998897445	2715	2715	2715	2715	0
191	20240426	164700	998897445	2715	2715	2715	2715	0
192	20240426	164600	998897445	2715	2715	2715	2715	0
193	20240426	164500	998897445	2715	2715	2715	2715	0
194	20240426	164400	998897445	2715	2715	2715	2715	0
195	20240426	164300	998897445	2715	2715	2715	2715	0
196	20240426	164200	998897445	2715	2715	2715	2715	0
197	20240426	164100	998897445	2715	2715	2715	2715	0
198	20240426	164000	998897445	2715	2715	2715	2715	0
199	20240426	163900	998897445	2715	2715	2715	2715	0
200	20240426	163800	998897445	2715	2715	2715	2715	0
201	20240426	163700	998897445	2715	2715	2715	2715	0
202	20240426	163600	998897445	2715	2715	2715	2715	0
203	20240426	163500	998897445	2715	2715	2715	2715	0
204	20240426	163400	998897445	2715	2715	2715	2715	0
205	20240426	163300	998897445	2715	2715	2715	2715	0
206	20240426	163200	998897445	2715	2715	2715	2715	0
207	20240426	163100	998897445	2715	2715	2715	2715	0
208	20240426	163000	998897445	2715	2715	2715	2715	0
209	20240426	162900	998897445	2715	2715	2715	2715	0
210	20240426	162800	998897445	2715	2715	2715	2715	0
211	20240426	162700	998897445	2715	2715	2715	2715	0
212	20240426	162600	998897445	2715	2715	2715	2715	7766
213	20240426	162500	998897445	2715	2715	2715	2715	0
214	20240426	162400	998897445	2715	2715	2715	2715	0
215	20240426	162300	998897445	2715	2715	2715	2715	0
216	20240426	162200	998897445	2715	2715	2715	2715	0
217	20240426	162100	998897445	2715	2715	2715	2715	0
218	20240426	162000	998897445	2715	2715	2715	2715	0
219	20240426	161900	998897445	2715	2715	2715	2715	0
220	20240426	161800	998897445	2715	2715	2715	2715	0
221	20240426	161700	998897445	2715	2715	2715	2715	0
222	20240426	161600	998897445	2715	2715	2715	2715	0
223	20240426	161500	998897445	2715	2715	2715	2715	0
224	20240426	161400	998897445	2715	2715	2715	2715	0
225	20240426	161300	998897445	2715	2715	2715	2715	0
226	20240426	161200	998897445	2715	2715	2715	2715	0
227	20240426	161100	998897445	2715	2715	2715	2715	0
228	20240426	161000	998897445	2715	2715	2715	2715	0
229	20240426	160900	998897445	2715	2715	2715	2715	0
230	20240426	160800	998897445	2715	2715	2715	2715	0
231	20240426	160700	998897445	2715	2715	2715	2715	0
232	20240426	160600	998897445	2715	2715	2715	2715	0
233	20240426	160500	998897445	2715	2715	2715	2715	0
234	20240426	160400	998897445	2715	2715	2715	2715	0
235	20240426	160300	998897445	2715	2715	2715	2715	0
236	20240426	160200	998897445	2715	2715	2715	2715	0
237	20240426	160100	998897445	2715	2715	2715	2715	0
238	20240426	160000	998897445	2715	2715	2715	2715	0
239	20240426	155900	998897445	2715	2715	2715	2715	0
240	20240426	155800	998897445	2715	2715	2715	2715	0
241	20240426	155700	998897445	2715	2715	2715	2715	0
242	20240426	155600	998897445	2715	2715	2715	2715	7766
243	20240426	155500	998897445	2715	2715	2715	2715	0
244	20240426	155400	998897445	2715	2715	2715	2715	0
245	20240426	155300	998897445	2715	2715	2715	2715	0
246	20240426	155200	998897445	2715	2715	2715	2715	0
247	20240426	155100	998897445	2715	2715	2715	2715	0
248	20240426	155000	998897445	2715	2715	2715	2715	0
249	20240426	154900	998897445	2715	2715	2715	2715	0
250	20240426	154800	998897445	2715	2715	2715	2715	0
251	20240426	154700	998897445	2715	2715	2715	2715	0
252	20240426	154600	998897445	2715	2715	2715	2715	0
253	20240426	154500	998897445	2715	2715	2715	2715	0
254	20240426	154400	998897445	2715	2715	2715	2715	0
255	20240426	154300	998897445	2715	2715	2715	2715	0
256	20240426	154200	998897445	2715	2715	2715	2715	0
257	20240426	154100	998897445	2715	2715	2715	2715	0
258	20240426	154000	998897445	2715	2715	2715	2715	0
259	20240426	153900	998897445	2715	2715	2715	2715	0
260	20240426	153800	998897445	2715	2715	2715	2715	0
261	20240426	153700	998897445	2715	2715	2715	2715	0
262	20240426	153600	998897445	2715	2715	2715	2715	0
263	20240426	153500	998897445	2715	2715	2715	2715	0
264	20240426	153400	998897445	2715	2715	2715	2715	0
265	20240426	153300	998897445	2715	2715	2715	2715	0
266	20240426	153200	998897445	2715	2715	2715	2715	0
267	20240426	153100	998897445	2715	2715	2715	2715	0
268	20240426	153000	998897445	2715	2715	2715	2715	7766
269	20240426	152900	977812755	2715	2715	2715	2715	0
270	20240426	152800	977812755	2715	2715	2715	2715	0
271	20240426	152700	977812755	2715	2715	2715	2715	0
272	20240426	152600	977812755	2715	2715	2715	2715	0
273	20240426	152500	977812755	2715	2715	2715	2715	0
274	20240426	152400	977812755	2715	2715	2715	2715	0
275	20240426	152300	977812755	2715	2715	2715	2715	0
276	20240426	152200	977812755	2715	2715	2715	2715	0
277	20240426	152100	977812755	2715	2715	2715	2715	0
278	20240426	152000	977812755	2715	2715	2715	2715	0
279	20240426	151900	977812755	2715	2715	2735	2715	4148
280	20240426	151800	966549865	2740	2740	2740	2740	0
281	20240426	151700	966549865	2740	2725	2740	2715	3183
282	20240426	151600	957907270	2735	2730	2735	2730	6700
283	20240426	151500	939599165	2730	2730	2730	2730	0
284	20240426	151400	939599165	2730	2730	2730	2730	1
285	20240426	151300	939596435	2725	2725	2725	2725	1046
286	20240426	151200	936746085	2725	2725	2725	2725	10
287	20240426	151100	936718835	2730	2720	2730	2720	312
288	20240426	151000	935868635	2725	2725	2725	2725	161
289	20240426	150900	935429910	2730	2725	2730	2720	2310
290	20240426	150800	929139440	2720	2720	2720	2720	44
291	20240426	150700	929019760	2725	2720	2725	2720	101
292	20240426	150600	928745035	2725	2725	2725	2725	3
293	20240426	150500	928736860	2725	2720	2725	2720	624
294	20240426	150400	927039565	2720	2720	2720	2720	100
295	20240426	150300	926767565	2720	2720	2720	2720	1000
296	20240426	150200	924047565	2720	2725	2725	2720	5700
297	20240426	150100	908518565	2720	2725	2725	2720	2381
298	20240426	150000	902041990	2725	2725	2725	2725	2000
299	20240426	145900	896591990	2720	2725	2730	2720	481
300	20240426	145800	895283370	2725	2725	2725	2725	2000
301	20240426	145700	889833370	2715	2725	2725	2715	405
302	20240426	145600	888731970	2725	2725	2725	2725	1010
303	20240426	145500	885979720	2725	2725	2725	2725	0
304	20240426	145400	885979720	2725	2725	2725	2725	4088
305	20240426	145300	874839920	2725	2725	2725	2725	90
306	20240426	145200	874594670	2725	2725	2725	2725	0
307	20240426	145100	874594670	2725	2725	2725	2725	538
308	20240426	145000	873128620	2725	2730	2730	2725	320
309	20240426	144900	872256520	2730	2730	2730	2730	31
310	20240426	144800	872171890	2725	2725	2725	2725	11106
311	20240426	144700	841908040	2725	2725	2725	2725	0
312	20240426	144600	841908040	2725	2725	2725	2725	1
313	20240426	144500	841905315	2720	2725	2725	2720	1201
314	20240426	144400	838638590	2725	2720	2725	2720	708
315	20240426	144300	836712825	2720	2720	2720	2720	400
316	20240426	144200	835624825	2725	2725	2725	2725	0
317	20240426	144100	835624825	2725	2720	2725	2720	1954
318	20240426	144000	830309915	2720	2720	2720	2720	0
319	20240426	143900	830309915	2720	2720	2720	2715	982
320	20240426	143800	827642325	2725	2725	2725	2725	782
321	20240426	143700	825511375	2725	2725	2725	2725	0
322	20240426	143600	825511375	2725	2720	2725	2720	394
323	20240426	143500	824439645	2720	2725	2725	2720	1642
324	20240426	143400	819973380	2720	2725	2725	2720	1516
325	20240426	143300	815842530	2720	2720	2720	2720	0
326	20240426	143200	815842530	2720	2720	2720	2720	0
327	20240426	143100	815842530	2720	2725	2725	2720	102
328	20240426	143000	815564590	2725	2725	2725	2725	22
329	20240426	142900	815504640	2725	2725	2725	2725	100
330	20240426	142800	815232140	2725	2725	2725	2725	329
331	20240426	142700	814335615	2725	2725	2725	2725	250
332	20240426	142600	813654365	2725	2720	2725	2720	1531
333	20240426	142500	809482545	2725	2725	2725	2725	200
334	20240426	142400	808937545	2725	2725	2725	2725	122
335	20240426	142300	808605095	2725	2725	2725	2725	100
336	20240426	142200	808332595	2725	2720	2725	2720	39
337	20240426	142100	808226370	2720	2720	2720	2720	0
338	20240426	142000	808226370	2720	2720	2720	2720	3071
339	20240426	141900	799873250	2715	2715	2715	2715	100
340	20240426	141800	799601750	2715	2715	2715	2715	0
341	20240426	141700	799601750	2715	2715	2715	2715	0
342	20240426	141600	799601750	2715	2715	2715	2715	0
343	20240426	141500	799601750	2715	2715	2715	2715	0
344	20240426	141400	799601750	2715	2715	2715	2715	0
345	20240426	141300	799601750	2715	2715	2715	2715	100
346	20240426	141200	799330250	2710	2710	2710	2710	41
347	20240426	141100	799219140	2715	2715	2715	2715	0
348	20240426	141000	799219140	2715	2715	2715	2715	2013
349	20240426	140900	793753845	2715	2720	2720	2715	6
350	20240426	140800	793737535	2715	2710	2715	2710	645
351	20240426	140700	791987085	2710	2715	2715	2710	1339
352	20240426	140600	788352970	2710	2710	2710	2710	1241
353	20240426	140500	784989860	2710	2710	2710	2710	1093
354	20240426	140400	782027830	2710	2710	2710	2710	0
355	20240426	140300	782027830	2710	2710	2710	2710	0
356	20240426	140200	782027830	2710	2710	2710	2710	50
357	20240426	140100	781892330	2710	2710	2710	2710	75
358	20240426	140000	781689080	2710	2710	2710	2710	0
359	20240426	135900	781689080	2710	2710	2710	2705	3227
360	20240426	135800	772956695	2705	2705	2705	2705	0
361	20240426	135700	772956695	2705	2705	2705	2705	41
362	20240426	135600	772845790	2710	2710	2710	2710	2
363	20240426	135500	772840370	2710	2710	2710	2710	0
364	20240426	135400	772840370	2710	2710	2710	2710	0
365	20240426	135300	772840370	2710	2710	2710	2710	6
366	20240426	135200	772824110	2710	2710	2710	2710	513
367	20240426	135100	771433880	2715	2710	2715	2710	69
368	20240426	135000	771246870	2710	2710	2710	2710	0
369	20240426	134900	771246870	2710	2710	2710	2710	2000
370	20240426	134800	765826870	2710	2710	2710	2710	0
371	20240426	134700	765826870	2710	2710	2710	2710	19
372	20240426	134600	765775380	2715	2715	2715	2715	0
373	20240426	134500	765775380	2715	2715	2715	2715	5
374	20240426	134400	765761805	2710	2710	2710	2710	0
375	20240426	134300	765761805	2710	2710	2710	2710	0
376	20240426	134200	765761805	2710	2710	2710	2710	0
377	20240426	134100	765761805	2710	2710	2710	2710	0
378	20240426	134000	765761805	2710	2710	2710	2710	0
379	20240426	133900	765761805	2710	2710	2710	2710	209
380	20240426	133800	765195415	2710	2710	2710	2710	0
381	20240426	133700	765195415	2710	2710	2710	2705	33
382	20240426	133600	765106085	2710	2710	2710	2710	73
383	20240426	133500	764908255	2705	2710	2710	2705	2045
384	20240426	133400	759366745	2710	2710	2710	2710	0
385	20240426	133300	759366745	2710	2710	2710	2710	0
386	20240426	133200	759366745	2710	2710	2710	2710	2
387	20240426	133100	759361325	2710	2710	2710	2710	3
388	20240426	133000	759353195	2715	2710	2715	2710	1254
389	20240426	132900	755954835	2710	2715	2715	2710	501
390	20240426	132800	754597120	2715	2715	2715	2715	1
391	20240426	132700	754594405	2715	2715	2715	2715	0
392	20240426	132600	754594405	2715	2715	2715	2715	4
393	20240426	132500	754583545	2705	2710	2710	2705	4964
394	20240426	132400	741131405	2710	2710	2710	2710	0
395	20240426	132300	741131405	2710	2710	2710	2710	0
396	20240426	132200	741131405	2710	2710	2710	2710	70
397	20240426	132100	740941705	2710	2715	2715	2710	366
398	20240426	132000	739949765	2715	2715	2720	2715	1892
399	20240426	131900	734812740	2720	2715	2720	2715	50
400	20240426	131800	734676745	2720	2715	2720	2715	54
401	20240426	131700	734529870	2710	2710	2710	2710	0
402	20240426	131600	734529870	2710	2715	2715	2710	202
403	20240426	131500	733982445	2710	2705	2710	2705	1021
404	20240426	131400	731220635	2720	2720	2720	2720	0
405	20240426	131300	731220635	2720	2720	2720	2720	0
406	20240426	131200	731220635	2720	2720	2720	2720	24
407	20240426	131100	731155355	2705	2710	2710	2705	3555
408	20240426	131000	721524645	2710	2710	2710	2710	100
409	20240426	130900	721253645	2710	2710	2710	2710	3150
410	20240426	130800	712717145	2710	2710	2710	2710	16
411	20240426	130700	712673785	2710	2710	2710	2710	300
412	20240426	130600	711860785	2710	2710	2710	2710	152
413	20240426	130500	711448865	2710	2710	2710	2710	2145
414	20240426	130400	705635915	2710	2710	2710	2710	0
415	20240426	130300	705635915	2710	2710	2710	2710	100
416	20240426	130200	705364915	2710	2715	2715	2710	571
417	20240426	130100	703815005	2720	2720	2720	2720	0
418	20240426	130000	703815005	2720	2710	2720	2710	1338
419	20240426	125900	700177100	2710	2715	2720	2710	642
420	20240426	125800	698433370	2715	2710	2715	2710	121
421	20240426	125700	698105455	2720	2715	2720	2715	252
422	20240426	125600	697421255	2715	2715	2715	2715	323
423	20240426	125500	696544310	2715	2715	2715	2715	0
424	20240426	125400	696544310	2715	2715	2715	2715	306
425	20240426	125300	695713520	2715	2715	2715	2715	45
426	20240426	125200	695591345	2715	2715	2715	2715	0
427	20240426	125100	695591345	2715	2715	2715	2715	0
428	20240426	125000	695591345	2715	2715	2715	2715	0
429	20240426	124900	695591345	2715	2715	2715	2715	20
430	20240426	124800	695537045	2715	2715	2720	2715	2914
431	20240426	124700	687625500	2715	2715	2715	2715	0
432	20240426	124600	687625500	2715	2720	2720	2715	1304
433	20240426	124500	684085120	2715	2715	2715	2715	23
434	20240426	124400	684022675	2715	2715	2715	2715	1000
435	20240426	124300	681307675	2715	2715	2715	2715	500
436	20240426	124200	679950175	2715	2715	2715	2715	612
437	20240426	124100	678288595	2715	2715	2715	2715	4
438	20240426	124000	678277735	2710	2715	2715	2710	320
439	20240426	123900	677410495	2715	2715	2715	2715	1
440	20240426	123800	677407780	2715	2715	2715	2715	7
441	20240426	123700	677388775	2710	2715	2715	2710	2406
442	20240426	123600	670868485	2715	2715	2715	2715	559
443	20240426	123500	669350800	2715	2715	2715	2715	76
444	20240426	123400	669144460	2715	2715	2715	2715	50
445	20240426	123300	669008710	2715	2715	2715	2715	0
446	20240426	123200	669008710	2715	2715	2715	2715	21
447	20240426	123100	668951695	2715	2715	2715	2715	3300
448	20240426	123000	659992195	2720	2725	2725	2720	3387
449	20240426	122900	650779535	2720	2725	2725	2720	739
450	20240426	122800	648769450	2720	2720	2720	2720	2058
451	20240426	122700	643171690	2720	2720	2720	2720	10
452	20240426	122600	643144490	2720	2720	2720	2720	0
453	20240426	122500	643144490	2720	2720	2720	2720	23
454	20240426	122400	643081930	2710	2715	2715	2710	58
455	20240426	122300	642924570	2720	2710	2720	2710	44
456	20240426	122200	642805110	2720	2720	2720	2720	0
457	20240426	122100	642805110	2720	2715	2720	2715	6
458	20240426	122000	642788815	2715	2715	2715	2715	1008
459	20240426	121900	640052095	2720	2715	2720	2715	4044
460	20240426	121800	629072525	2720	2715	2720	2715	416
461	20240426	121700	627942950	2720	2720	2720	2720	0
462	20240426	121600	627942950	2720	2720	2720	2715	23
463	20240426	121500	627880395	2720	2720	2720	2720	1
464	20240426	121400	627877675	2715	2715	2715	2715	0
465	20240426	121300	627877675	2715	2720	2720	2715	29
466	20240426	121200	627798905	2720	2720	2720	2720	1
467	20240426	121100	627796185	2720	2715	2720	2715	47
468	20240426	121000	627668460	2720	2720	2720	2720	100
469	20240426	120900	627396460	2725	2725	2725	2725	63
470	20240426	120800	627224785	2725	2725	2725	2725	2
471	20240426	120700	627219335	2725	2715	2725	2715	45
472	20240426	120600	627096930	2725	2725	2725	2725	4
473	20240426	120500	627086030	2720	2720	2720	2720	200
474	20240426	120400	626542030	2720	2720	2720	2720	5
475	20240426	120300	626528430	2720	2720	2720	2720	22
476	20240426	120200	626468590	2715	2715	2715	2715	23
477	20240426	120100	626406145	2715	2715	2715	2715	1300
478	20240426	120000	622876645	2715	2715	2720	2715	111
479	20240426	115900	622575275	2715	2720	2720	2715	129
480	20240426	115800	622224925	2715	2710	2715	2710	129
481	20240426	115700	621874805	2710	2710	2710	2710	786
482	20240426	115600	619744745	2710	2715	2715	2710	6795
483	20240426	115500	601296325	2720	2720	2720	2720	370
484	20240426	115400	600289925	2720	2720	2720	2720	130
485	20240426	115300	599936325	2720	2720	2720	2720	23
486	20240426	115200	599873765	2715	2715	2715	2715	23
487	20240426	115100	599811320	2720	2720	2720	2720	100
488	20240426	115000	599539320	2720	2720	2720	2720	100
489	20240426	114900	599267320	2725	2715	2725	2715	46
490	20240426	114800	599142200	2725	2725	2725	2725	23
491	20240426	114700	599079525	2720	2720	2720	2715	280
492	20240426	114600	598318035	2720	2720	2720	2720	410
493	20240426	114500	597202835	2720	2720	2720	2720	22
494	20240426	114400	597142995	2720	2720	2720	2720	5990
495	20240426	114300	580850195	2720	2725	2725	2720	127
496	20240426	114200	580504735	2725	2730	2730	2725	299
497	20240426	114100	579689955	2725	2725	2725	2725	75
498	20240426	114000	579485580	2725	2725	2725	2725	100
499	20240426	113900	579213080	2730	2730	2730	2730	3
500	20240426	113800	579204890	2730	2730	2730	2730	200
501	20240426	113700	578658890	2730	2730	2730	2730	1
502	20240426	113600	578656160	2720	2720	2720	2720	40
503	20240426	113500	578547360	2730	2730	2730	2730	23
504	20240426	113400	578484570	2720	2720	2720	2720	23
505	20240426	113300	578422010	2730	2730	2730	2730	392
506	20240426	113200	577351850	2720	2725	2725	2720	437
507	20240426	113100	576161145	2725	2725	2725	2725	100
508	20240426	113000	575888645	2725	2725	2725	2725	25
509	20240426	112900	575820520	2730	2730	2730	2730	100
510	20240426	112800	575547520	2730	2720	2730	2720	48
511	20240426	112700	575416720	2735	2735	2735	2735	0
512	20240426	112600	575416720	2735	2735	2735	2735	0
513	20240426	112500	575416720	2735	2735	2735	2735	24
514	20240426	112400	575351080	2720	2720	2720	2720	24
515	20240426	112300	575285800	2720	2720	2720	2720	100
516	20240426	112200	575013800	2720	2735	2735	2720	95
517	20240426	112100	574755040	2715	2715	2715	2715	0
518	20240426	112000	574755040	2715	2730	2730	2715	34
519	20240426	111900	574662580	2730	2730	2730	2730	12024
520	20240426	111800	541837060	2730	2730	2730	2730	0
521	20240426	111700	541837060	2730	2715	2730	2715	224
522	20240426	111600	541225900	2730	2730	2730	2730	1
523	20240426	111500	541223170	2730	2730	2730	2730	0
524	20240426	111400	541223170	2730	2730	2730	2730	24
525	20240426	111300	541157650	2715	2730	2730	2715	101
526	20240426	111200	540883420	2715	2715	2730	2715	228
527	20240426	111100	540263840	2715	2715	2715	2715	3
528	20240426	111000	540255695	2720	2720	2720	2720	400
529	20240426	110900	539167695	2730	2730	2730	2730	0
530	20240426	110800	539167695	2730	2730	2730	2730	34
531	20240426	110700	539074875	2730	2730	2730	2730	4
532	20240426	110600	539063955	2710	2710	2710	2710	24
533	20240426	110500	538998915	2730	2730	2730	2730	0
534	20240426	110400	538998915	2730	2720	2730	2710	244
535	20240426	110300	538333185	2720	2710	2720	2710	36457
536	20240426	110200	439531245	2710	2730	2730	2710	19184
537	20240426	110100	387369980	2730	2730	2730	2730	0
538	20240426	110000	387369980	2730	2730	2730	2730	1024
539	20240426	105900	384574460	2720	2720	2720	2720	842
540	20240426	105800	382284220	2725	2725	2725	2725	4008
541	20240426	105700	371362420	2730	2730	2730	2730	1024
542	20240426	105600	368566900	2730	2730	2730	2725	32
543	20240426	105500	368479660	2730	2725	2730	2725	26
544	20240426	105400	368408690	2725	2730	2730	2725	83
545	20240426	105300	368182485	2730	2730	2730	2730	39
546	20240426	105200	368076015	2725	2725	2725	2725	25
547	20240426	105100	368007890	2730	2725	2730	2725	2352
548	20240426	105000	361598560	2725	2725	2725	2725	1056
549	20240426	104900	358720960	2725	2725	2725	2725	20
550	20240426	104800	358666460	2725	2720	2725	2720	4844
551	20240426	104700	345471685	2720	2720	2720	2720	2141
552	20240426	104600	339648165	2725	2725	2725	2725	3
553	20240426	104500	339639990	2725	2725	2725	2725	1400
554	20240426	104400	335824990	2725	2730	2730	2725	19118
555	20240426	104300	283713545	2730	2730	2730	2730	1040
556	20240426	104200	280874345	2730	2725	2730	2725	6465
557	20240426	104100	263256220	2730	2730	2730	2730	146
558	20240426	104000	262857640	2730	2730	2730	2730	1000
559	20240426	103900	260127640	2735	2730	2735	2730	3001
560	20240426	103800	251934905	2730	2725	2730	2725	1358
561	20240426	103700	248227915	2725	2725	2725	2725	70
562	20240426	103600	248037165	2730	2725	2730	2725	1412
563	20240426	103500	244182415	2730	2730	2730	2730	1585
564	20240426	103400	239855365	2730	2730	2730	2730	0
565	20240426	103300	239855365	2730	2730	2730	2730	10
566	20240426	103200	239828065	2730	2730	2730	2730	10
567	20240426	103100	239800765	2725	2725	2725	2725	2619
568	20240426	103000	232663990	2725	2725	2730	2725	932
569	20240426	102900	230124190	2730	2730	2730	2730	13
570	20240426	102800	230088700	2735	2735	2735	2735	0
571	20240426	102700	230088700	2735	2735	2735	2735	30
572	20240426	102600	230006650	2730	2730	2730	2730	4916
573	20240426	102500	216585970	2730	2730	2730	2730	735
574	20240426	102400	214579420	2735	2735	2735	2735	30
575	20240426	102300	214497370	2735	2730	2735	2730	4935
576	20240426	102200	201024770	2735	2735	2735	2735	200
577	20240426	102100	200477770	2740	2735	2740	2735	50
578	20240426	102000	200340970	2735	2730	2735	2730	1721
579	20240426	101900	195642440	2735	2735	2735	2735	10
580	20240426	101800	195615090	2735	2735	2735	2735	3
581	20240426	101700	195606885	2735	2730	2735	2730	477
582	20240426	101600	194302985	2730	2730	2730	2730	295
583	20240426	101500	193497635	2730	2730	2730	2730	0
584	20240426	101400	193497635	2730	2735	2735	2730	4974
585	20240426	101300	179912540	2730	2730	2730	2730	10
586	20240426	101200	179885240	2730	2730	2730	2730	1985
587	20240426	101100	174466190	2730	2730	2730	2730	6
588	20240426	101000	174449810	2730	2730	2730	2730	6
589	20240426	100900	174433430	2740	2730	2740	2730	1248
590	20240426	100800	171020145	2740	2735	2740	2735	16
591	20240426	100700	170976360	2740	2740	2740	2740	0
592	20240426	100600	170976360	2740	2735	2740	2735	853
593	20240426	100500	168643390	2740	2740	2740	2735	9
594	20240426	100400	168618735	2740	2740	2740	2740	0
595	20240426	100300	168618735	2740	2740	2740	2740	1
596	20240426	100200	168615995	2740	2740	2740	2740	1
597	20240426	100100	168613255	2740	2740	2740	2740	26
598	20240426	100000	168542015	2740	2740	2740	2740	3120
599	20240426	095900	159993215	2735	2735	2740	2735	1520
600	20240426	095800	155835915	2730	2740	2740	2730	139
601	20240426	095700	155456425	2740	2740	2740	2740	15
602	20240426	095600	155415325	2735	2735	2735	2735	300
603	20240426	095500	154594825	2735	2740	2740	2735	54
604	20240426	095400	154447015	2735	2740	2740	2735	450
605	20240426	095300	153216240	2745	2745	2745	2745	3
606	20240426	095200	153208005	2730	2740	2740	2730	3004
607	20240426	095100	144999120	2740	2745	2745	2740	345
608	20240426	095000	144053815	2750	2745	2750	2745	12
609	20240426	094900	144020860	2745	2750	2750	2745	5970
610	20240426	094800	127621450	2750	2745	2750	2745	2384
611	20240426	094700	121067375	2745	2745	2745	2745	3
612	20240426	094600	121059140	2740	2730	2740	2730	6246
613	20240426	094500	103955245	2730	2730	2730	2730	0
614	20240426	094400	103955245	2730	2730	2730	2730	2566
615	20240426	094300	96950065	2730	2730	2730	2730	368
616	20240426	094200	95945425	2725	2725	2725	2725	2122
617	20240426	094100	90162975	2725	2725	2725	2725	150
618	20240426	094000	89754225	2730	2730	2730	2730	1009
619	20240426	093900	86999655	2730	2730	2730	2730	1060
620	20240426	093800	84105855	2730	2730	2730	2730	6
621	20240426	093700	84089475	2730	2730	2730	2725	137
622	20240426	093600	83715940	2730	2725	2730	2725	1502
623	20240426	093500	79617980	2725	2725	2725	2725	362
624	20240426	093400	78631530	2725	2725	2725	2725	631
625	20240426	093300	76912055	2725	2730	2730	2720	539
626	20240426	093200	75443415	2720	2725	2725	2720	1934
627	20240426	093100	70173315	2725	2725	2725	2725	177
628	20240426	093000	69690990	2725	2725	2730	2725	975
629	20240426	092900	67034110	2725	2725	2725	2725	1
630	20240426	092800	67031385	2725	2725	2725	2725	490
631	20240426	092700	65696135	2725	2725	2725	2725	296
632	20240426	092600	64889535	2725	2725	2725	2725	0
633	20240426	092500	64889535	2725	2725	2725	2720	323
634	20240426	092400	64009455	2725	2725	2730	2725	1941
635	20240426	092300	58720180	2735	2730	2735	2725	616
636	20240426	092200	57041505	2725	2730	2730	2725	69
637	20240426	092100	56853330	2730	2730	2730	2730	0
638	20240426	092000	56853330	2730	2730	2730	2730	114
639	20240426	091900	56542110	2730	2735	2735	2730	347
640	20240426	091800	55594785	2730	2735	2735	2730	2702
641	20240426	091700	48218310	2730	2730	2735	2730	2371
642	20240426	091600	41745465	2730	2725	2730	2720	2110
643	20240426	091500	36005695	2725	2730	2730	2725	5435
644	20240426	091400	21194155	2730	2730	2730	2730	166
645	20240426	091300	20740975	2730	2730	2730	2730	142
646	20240426	091200	20353315	2730	2730	2730	2725	545
647	20240426	091100	18867990	2730	2730	2730	2730	243
648	20240426	091000	18204600	2735	2730	2735	2730	106
649	20240426	090900	17915185	2735	2735	2735	2730	32
650	20240426	090800	17827765	2740	2730	2740	2730	854
651	20240426	090700	15496310	2740	2735	2740	2735	885
652	20240426	090600	13074010	2740	2740	2740	2740	10
653	20240426	090500	13046610	2740	2740	2740	2740	71
654	20240426	090400	12852070	2740	2740	2740	2740	254
655	20240426	090300	12156110	2740	2740	2740	2740	127
656	20240426	090200	11808130	2740	2740	2740	2740	2379
657	20240426	090100	5289670	2750	2750	2750	2745	799
658	20240426	090000	3096250	2750	2740	2750	2740	1130