KissMeData/225570/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	204600	745630170	13280	13280	13280	13280	3240
3	20240426	204500	745630170	13280	13280	13280	13280	0
4	20240426	204400	745630170	13280	13280	13280	13280	0
5	20240426	204300	745630170	13280	13280	13280	13280	0
6	20240426	204200	745630170	13280	13280	13280	13280	0
7	20240426	204100	745630170	13280	13280	13280	13280	0
8	20240426	204000	745630170	13280	13280	13280	13280	0
9	20240426	203900	745630170	13280	13280	13280	13280	0
10	20240426	203800	745630170	13280	13280	13280	13280	0
11	20240426	203700	745630170	13280	13280	13280	13280	0
12	20240426	203600	745630170	13280	13280	13280	13280	0
13	20240426	203500	745630170	13280	13280	13280	13280	0
14	20240426	203400	745630170	13280	13280	13280	13280	0
15	20240426	203300	745630170	13280	13280	13280	13280	0
16	20240426	203200	745630170	13280	13280	13280	13280	0
17	20240426	203100	745630170	13280	13280	13280	13280	0
18	20240426	203000	745630170	13280	13280	13280	13280	0
19	20240426	202900	745630170	13280	13280	13280	13280	0
20	20240426	202800	745630170	13280	13280	13280	13280	0
21	20240426	202700	745630170	13280	13280	13280	13280	0
22	20240426	202600	745630170	13280	13280	13280	13280	0
23	20240426	202500	745630170	13280	13280	13280	13280	0
24	20240426	202400	745630170	13280	13280	13280	13280	0
25	20240426	202300	745630170	13280	13280	13280	13280	0
26	20240426	202200	745630170	13280	13280	13280	13280	0
27	20240426	202100	745630170	13280	13280	13280	13280	0
28	20240426	202000	745630170	13280	13280	13280	13280	0
29	20240426	201900	745630170	13280	13280	13280	13280	0
30	20240426	201800	745630170	13280	13280	13280	13280	0
31	20240426	201700	745630170	13280	13280	13280	13280	0
32	20240426	201600	745630170	13280	13280	13280	13280	3240
33	20240426	201500	745630170	13280	13280	13280	13280	0
34	20240426	201400	745630170	13280	13280	13280	13280	0
35	20240426	201300	745630170	13280	13280	13280	13280	0
36	20240426	201200	745630170	13280	13280	13280	13280	0
37	20240426	201100	745630170	13280	13280	13280	13280	0
38	20240426	201000	745630170	13280	13280	13280	13280	0
39	20240426	200900	745630170	13280	13280	13280	13280	0
40	20240426	200800	745630170	13280	13280	13280	13280	0
41	20240426	200700	745630170	13280	13280	13280	13280	0
42	20240426	200600	745630170	13280	13280	13280	13280	0
43	20240426	200500	745630170	13280	13280	13280	13280	0
44	20240426	200400	745630170	13280	13280	13280	13280	0
45	20240426	200300	745630170	13280	13280	13280	13280	0
46	20240426	200200	745630170	13280	13280	13280	13280	0
47	20240426	200100	745630170	13280	13280	13280	13280	0
48	20240426	200000	745630170	13280	13280	13280	13280	0
49	20240426	195900	745630170	13280	13280	13280	13280	0
50	20240426	195800	745630170	13280	13280	13280	13280	0
51	20240426	195700	745630170	13280	13280	13280	13280	0
52	20240426	195600	745630170	13280	13280	13280	13280	0
53	20240426	195500	745630170	13280	13280	13280	13280	0
54	20240426	195400	745630170	13280	13280	13280	13280	0
55	20240426	195300	745630170	13280	13280	13280	13280	0
56	20240426	195200	745630170	13280	13280	13280	13280	0
57	20240426	195100	745630170	13280	13280	13280	13280	0
58	20240426	195000	745630170	13280	13280	13280	13280	0
59	20240426	194900	745630170	13280	13280	13280	13280	0
60	20240426	194800	745630170	13280	13280	13280	13280	0
61	20240426	194700	745630170	13280	13280	13280	13280	0
62	20240426	194600	745630170	13280	13280	13280	13280	3240
63	20240426	194500	745630170	13280	13280	13280	13280	0
64	20240426	194400	745630170	13280	13280	13280	13280	0
65	20240426	194300	745630170	13280	13280	13280	13280	0
66	20240426	194200	745630170	13280	13280	13280	13280	0
67	20240426	194100	745630170	13280	13280	13280	13280	0
68	20240426	194000	745630170	13280	13280	13280	13280	0
69	20240426	193900	745630170	13280	13280	13280	13280	0
70	20240426	193800	745630170	13280	13280	13280	13280	0
71	20240426	193700	745630170	13280	13280	13280	13280	0
72	20240426	193600	745630170	13280	13280	13280	13280	0
73	20240426	193500	745630170	13280	13280	13280	13280	0
74	20240426	193400	745630170	13280	13280	13280	13280	0
75	20240426	193300	745630170	13280	13280	13280	13280	0
76	20240426	193200	745630170	13280	13280	13280	13280	0
77	20240426	193100	745630170	13280	13280	13280	13280	0
78	20240426	193000	745630170	13280	13280	13280	13280	0
79	20240426	192900	745630170	13280	13280	13280	13280	0
80	20240426	192800	745630170	13280	13280	13280	13280	0
81	20240426	192700	745630170	13280	13280	13280	13280	0
82	20240426	192600	745630170	13280	13280	13280	13280	0
83	20240426	192500	745630170	13280	13280	13280	13280	0
84	20240426	192400	745630170	13280	13280	13280	13280	0
85	20240426	192300	745630170	13280	13280	13280	13280	0
86	20240426	192200	745630170	13280	13280	13280	13280	0
87	20240426	192100	745630170	13280	13280	13280	13280	0
88	20240426	192000	745630170	13280	13280	13280	13280	0
89	20240426	191900	745630170	13280	13280	13280	13280	0
90	20240426	191800	745630170	13280	13280	13280	13280	0
91	20240426	191700	745630170	13280	13280	13280	13280	0
92	20240426	191600	745630170	13280	13280	13280	13280	3240
93	20240426	191500	745630170	13280	13280	13280	13280	0
94	20240426	191400	745630170	13280	13280	13280	13280	0
95	20240426	191300	745630170	13280	13280	13280	13280	0
96	20240426	191200	745630170	13280	13280	13280	13280	0
97	20240426	191100	745630170	13280	13280	13280	13280	0
98	20240426	191000	745630170	13280	13280	13280	13280	0
99	20240426	190900	745630170	13280	13280	13280	13280	0
100	20240426	190800	745630170	13280	13280	13280	13280	0
101	20240426	190700	745630170	13280	13280	13280	13280	0
102	20240426	190600	745630170	13280	13280	13280	13280	0
103	20240426	190500	745630170	13280	13280	13280	13280	0
104	20240426	190400	745630170	13280	13280	13280	13280	0
105	20240426	190300	745630170	13280	13280	13280	13280	0
106	20240426	190200	745630170	13280	13280	13280	13280	0
107	20240426	190100	745630170	13280	13280	13280	13280	0
108	20240426	190000	745630170	13280	13280	13280	13280	0
109	20240426	185900	745630170	13280	13280	13280	13280	0
110	20240426	185800	745630170	13280	13280	13280	13280	0
111	20240426	185700	745630170	13280	13280	13280	13280	0
112	20240426	185600	745630170	13280	13280	13280	13280	0
113	20240426	185500	745630170	13280	13280	13280	13280	0
114	20240426	185400	745630170	13280	13280	13280	13280	0
115	20240426	185300	745630170	13280	13280	13280	13280	0
116	20240426	185200	745630170	13280	13280	13280	13280	0
117	20240426	185100	745630170	13280	13280	13280	13280	0
118	20240426	185000	745630170	13280	13280	13280	13280	0
119	20240426	184900	745630170	13280	13280	13280	13280	0
120	20240426	184800	745630170	13280	13280	13280	13280	0
121	20240426	184700	745630170	13280	13280	13280	13280	0
122	20240426	184600	745630170	13280	13280	13280	13280	3240
123	20240426	184500	745630170	13280	13280	13280	13280	0
124	20240426	184400	745630170	13280	13280	13280	13280	0
125	20240426	184300	745630170	13280	13280	13280	13280	0
126	20240426	184200	745630170	13280	13280	13280	13280	0
127	20240426	184100	745630170	13280	13280	13280	13280	0
128	20240426	184000	745630170	13280	13280	13280	13280	0
129	20240426	183900	745630170	13280	13280	13280	13280	0
130	20240426	183800	745630170	13280	13280	13280	13280	0
131	20240426	183700	745630170	13280	13280	13280	13280	0
132	20240426	183600	745630170	13280	13280	13280	13280	0
133	20240426	183500	745630170	13280	13280	13280	13280	0
134	20240426	183400	745630170	13280	13280	13280	13280	0
135	20240426	183300	745630170	13280	13280	13280	13280	0
136	20240426	183200	745630170	13280	13280	13280	13280	0
137	20240426	183100	745630170	13280	13280	13280	13280	0
138	20240426	183000	745630170	13280	13280	13280	13280	0
139	20240426	182900	745630170	13280	13280	13280	13280	0
140	20240426	182800	745630170	13280	13280	13280	13280	0
141	20240426	182700	745630170	13280	13280	13280	13280	0
142	20240426	182600	745630170	13280	13280	13280	13280	0
143	20240426	182500	745630170	13280	13280	13280	13280	0
144	20240426	182400	745630170	13280	13280	13280	13280	0
145	20240426	182300	745630170	13280	13280	13280	13280	0
146	20240426	182200	745630170	13280	13280	13280	13280	0
147	20240426	182100	745630170	13280	13280	13280	13280	0
148	20240426	182000	745630170	13280	13280	13280	13280	0
149	20240426	181900	745630170	13280	13280	13280	13280	0
150	20240426	181800	745630170	13280	13280	13280	13280	0
151	20240426	181700	745630170	13280	13280	13280	13280	0
152	20240426	181600	745630170	13280	13280	13280	13280	3240
153	20240426	181500	745630170	13280	13280	13280	13280	0
154	20240426	181400	745630170	13280	13280	13280	13280	0
155	20240426	181300	745630170	13280	13280	13280	13280	0
156	20240426	181200	745630170	13280	13280	13280	13280	0
157	20240426	181100	745630170	13280	13280	13280	13280	0
158	20240426	181000	745630170	13280	13280	13280	13280	0
159	20240426	180900	745630170	13280	13280	13280	13280	0
160	20240426	180800	745630170	13280	13280	13280	13280	0
161	20240426	180700	745630170	13280	13280	13280	13280	0
162	20240426	180600	745630170	13280	13280	13280	13280	0
163	20240426	180500	745630170	13280	13280	13280	13280	0
164	20240426	180400	745630170	13280	13280	13280	13280	0
165	20240426	180300	745630170	13280	13280	13280	13280	0
166	20240426	180200	745630170	13280	13280	13280	13280	0
167	20240426	180100	745630170	13280	13280	13280	13280	0
168	20240426	180000	745630170	13280	13280	13280	13280	0
169	20240426	175900	745630170	13280	13280	13280	13280	0
170	20240426	175800	745630170	13280	13280	13280	13280	0
171	20240426	175700	745630170	13280	13280	13280	13280	0
172	20240426	175600	745630170	13280	13280	13280	13280	0
173	20240426	175500	745630170	13280	13280	13280	13280	0
174	20240426	175400	745630170	13280	13280	13280	13280	0
175	20240426	175300	745630170	13280	13280	13280	13280	0
176	20240426	175200	745630170	13280	13280	13280	13280	0
177	20240426	175100	745630170	13280	13280	13280	13280	0
178	20240426	175000	745630170	13280	13280	13280	13280	0
179	20240426	174900	745630170	13280	13280	13280	13280	0
180	20240426	174800	745630170	13280	13280	13280	13280	0
181	20240426	174700	745630170	13280	13280	13280	13280	0
182	20240426	174600	745630170	13280	13280	13280	13280	3240
183	20240426	174500	745630170	13280	13280	13280	13280	0
184	20240426	174400	745630170	13280	13280	13280	13280	0
185	20240426	174300	745630170	13280	13280	13280	13280	0
186	20240426	174200	745630170	13280	13280	13280	13280	0
187	20240426	174100	745630170	13280	13280	13280	13280	0
188	20240426	174000	745630170	13280	13280	13280	13280	0
189	20240426	173900	745630170	13280	13280	13280	13280	0
190	20240426	173800	745630170	13280	13280	13280	13280	0
191	20240426	173700	745630170	13280	13280	13280	13280	0
192	20240426	173600	745630170	13280	13280	13280	13280	0
193	20240426	173500	745630170	13280	13280	13280	13280	0
194	20240426	173400	745630170	13280	13280	13280	13280	0
195	20240426	173300	745630170	13280	13280	13280	13280	0
196	20240426	173200	745630170	13280	13280	13280	13280	0
197	20240426	173100	745630170	13280	13280	13280	13280	0
198	20240426	173000	745630170	13280	13280	13280	13280	0
199	20240426	172900	745630170	13280	13280	13280	13280	0
200	20240426	172800	745630170	13280	13280	13280	13280	0
201	20240426	172700	745630170	13280	13280	13280	13280	0
202	20240426	172600	745630170	13280	13280	13280	13280	0
203	20240426	172500	745630170	13280	13280	13280	13280	0
204	20240426	172400	745630170	13280	13280	13280	13280	0
205	20240426	172300	745630170	13280	13280	13280	13280	0
206	20240426	172200	745630170	13280	13280	13280	13280	0
207	20240426	172100	745630170	13280	13280	13280	13280	0
208	20240426	172000	745630170	13280	13280	13280	13280	0
209	20240426	171900	745630170	13280	13280	13280	13280	0
210	20240426	171800	745630170	13280	13280	13280	13280	0
211	20240426	171700	745630170	13280	13280	13280	13280	0
212	20240426	171600	745630170	13280	13280	13280	13280	3240
213	20240426	171500	745630170	13280	13280	13280	13280	0
214	20240426	171400	745630170	13280	13280	13280	13280	0
215	20240426	171300	745630170	13280	13280	13280	13280	0
216	20240426	171200	745630170	13280	13280	13280	13280	0
217	20240426	171100	745630170	13280	13280	13280	13280	0
218	20240426	171000	745630170	13280	13280	13280	13280	0
219	20240426	170900	745630170	13280	13280	13280	13280	0
220	20240426	170800	745630170	13280	13280	13280	13280	0
221	20240426	170700	745630170	13280	13280	13280	13280	0
222	20240426	170600	745630170	13280	13280	13280	13280	0
223	20240426	170500	745630170	13280	13280	13280	13280	0
224	20240426	170400	745630170	13280	13280	13280	13280	0
225	20240426	170300	745630170	13280	13280	13280	13280	0
226	20240426	170200	745630170	13280	13280	13280	13280	0
227	20240426	170100	745630170	13280	13280	13280	13280	0
228	20240426	170000	745630170	13280	13280	13280	13280	0
229	20240426	165900	745630170	13280	13280	13280	13280	0
230	20240426	165800	745630170	13280	13280	13280	13280	0
231	20240426	165700	745630170	13280	13280	13280	13280	0
232	20240426	165600	745630170	13280	13280	13280	13280	0
233	20240426	165500	745630170	13280	13280	13280	13280	0
234	20240426	165400	745630170	13280	13280	13280	13280	0
235	20240426	165300	745630170	13280	13280	13280	13280	0
236	20240426	165200	745630170	13280	13280	13280	13280	0
237	20240426	165100	745630170	13280	13280	13280	13280	0
238	20240426	165000	745630170	13280	13280	13280	13280	0
239	20240426	164900	745630170	13280	13280	13280	13280	0
240	20240426	164800	745630170	13280	13280	13280	13280	0
241	20240426	164700	745630170	13280	13280	13280	13280	0
242	20240426	164600	745630170	13280	13280	13280	13280	3240
243	20240426	164500	745630170	13280	13280	13280	13280	0
244	20240426	164400	745630170	13280	13280	13280	13280	0
245	20240426	164300	745630170	13280	13280	13280	13280	0
246	20240426	164200	745630170	13280	13280	13280	13280	0
247	20240426	164100	745630170	13280	13280	13280	13280	0
248	20240426	164000	745630170	13280	13280	13280	13280	0
249	20240426	163900	745630170	13280	13280	13280	13280	0
250	20240426	163800	745630170	13280	13280	13280	13280	0
251	20240426	163700	745630170	13280	13280	13280	13280	0
252	20240426	163600	745630170	13280	13280	13280	13280	0
253	20240426	163500	745630170	13280	13280	13280	13280	0
254	20240426	163400	745630170	13280	13280	13280	13280	0
255	20240426	163300	745630170	13280	13280	13280	13280	0
256	20240426	163200	745630170	13280	13280	13280	13280	0
257	20240426	163100	745630170	13280	13280	13280	13280	0
258	20240426	163000	745630170	13280	13280	13280	13280	0
259	20240426	162900	745630170	13280	13280	13280	13280	0
260	20240426	162800	745630170	13280	13280	13280	13280	0
261	20240426	162700	745630170	13280	13280	13280	13280	0
262	20240426	162600	745630170	13280	13280	13280	13280	0
263	20240426	162500	745630170	13280	13280	13280	13280	0
264	20240426	162400	745630170	13280	13280	13280	13280	0
265	20240426	162300	745630170	13280	13280	13280	13280	0
266	20240426	162200	745630170	13280	13280	13280	13280	0
267	20240426	162100	745630170	13280	13280	13280	13280	0
268	20240426	162000	745630170	13280	13280	13280	13280	0
269	20240426	161900	745630170	13280	13280	13280	13280	0
270	20240426	161800	745630170	13280	13280	13280	13280	0
271	20240426	161700	745630170	13280	13280	13280	13280	0
272	20240426	161600	745630170	13280	13280	13280	13280	3240
273	20240426	161500	745630170	13280	13280	13280	13280	0
274	20240426	161400	745630170	13280	13280	13280	13280	0
275	20240426	161300	745630170	13280	13280	13280	13280	0
276	20240426	161200	745630170	13280	13280	13280	13280	0
277	20240426	161100	745630170	13280	13280	13280	13280	0
278	20240426	161000	745630170	13280	13280	13280	13280	0
279	20240426	160900	745630170	13280	13280	13280	13280	0
280	20240426	160800	745630170	13280	13280	13280	13280	0
281	20240426	160700	745630170	13280	13280	13280	13280	0
282	20240426	160600	745630170	13280	13280	13280	13280	0
283	20240426	160500	745630170	13280	13280	13280	13280	0
284	20240426	160400	745630170	13280	13280	13280	13280	0
285	20240426	160300	745630170	13280	13280	13280	13280	0
286	20240426	160200	745630170	13280	13280	13280	13280	0
287	20240426	160100	745630170	13280	13280	13280	13280	0
288	20240426	160000	745630170	13280	13280	13280	13280	0
289	20240426	155900	745630170	13280	13280	13280	13280	0
290	20240426	155800	745630170	13280	13280	13280	13280	0
291	20240426	155700	745630170	13280	13280	13280	13280	0
292	20240426	155600	745630170	13280	13280	13280	13280	0
293	20240426	155500	745630170	13280	13280	13280	13280	0
294	20240426	155400	745630170	13280	13280	13280	13280	0
295	20240426	155300	745630170	13280	13280	13280	13280	0
296	20240426	155200	745630170	13280	13280	13280	13280	0
297	20240426	155100	745630170	13280	13280	13280	13280	0
298	20240426	155000	745630170	13280	13280	13280	13280	0
299	20240426	154900	745630170	13280	13280	13280	13280	0
300	20240426	154800	745630170	13280	13280	13280	13280	0
301	20240426	154700	745630170	13280	13280	13280	13280	0
302	20240426	154600	745630170	13280	13280	13280	13280	3240
303	20240426	154500	745630170	13280	13280	13280	13280	0
304	20240426	154400	745630170	13280	13280	13280	13280	0
305	20240426	154300	745630170	13280	13280	13280	13280	0
306	20240426	154200	745630170	13280	13280	13280	13280	0
307	20240426	154100	745630170	13280	13280	13280	13280	0
308	20240426	154000	745630170	13280	13280	13280	13280	0
309	20240426	153900	745630170	13280	13280	13280	13280	0
310	20240426	153800	745630170	13280	13280	13280	13280	0
311	20240426	153700	745630170	13280	13280	13280	13280	0
312	20240426	153600	745630170	13280	13280	13280	13280	0
313	20240426	153500	745630170	13280	13280	13280	13280	0
314	20240426	153400	745630170	13280	13280	13280	13280	0
315	20240426	153300	745630170	13280	13280	13280	13280	0
316	20240426	153200	745630170	13280	13280	13280	13280	0
317	20240426	153100	745630170	13280	13280	13280	13280	0
318	20240426	153000	745630170	13280	13280	13280	13280	3240
319	20240426	152900	702602970	13160	13160	13160	13160	0
320	20240426	152800	702602970	13160	13160	13160	13160	0
321	20240426	152700	702602970	13160	13160	13160	13160	0
322	20240426	152600	702602970	13160	13160	13160	13160	0
323	20240426	152500	702602970	13160	13160	13160	13160	0
324	20240426	152400	702602970	13160	13160	13160	13160	0
325	20240426	152300	702602970	13160	13160	13160	13160	0
326	20240426	152200	702602970	13160	13160	13160	13160	0
327	20240426	152100	702602970	13160	13160	13160	13160	0
328	20240426	152000	702602970	13160	13160	13160	13160	0
329	20240426	151900	702602970	13160	13170	13230	13160	673
330	20240426	151800	693736450	13170	13160	13170	13160	76
331	20240426	151700	692736150	13160	13170	13170	13160	231
332	20240426	151600	689694790	13170	13160	13170	13160	229
333	20240426	151500	686679750	13150	13170	13170	13150	1462
334	20240426	151400	667440320	13160	13180	13190	13160	247
335	20240426	151300	664186840	13180	13180	13180	13180	141
336	20240426	151200	662328460	13180	13170	13210	13170	594
337	20240426	151100	654495680	13180	13170	13190	13160	329
338	20240426	151000	650159640	13170	13170	13170	13170	12
339	20240426	150900	650001600	13170	13230	13230	13170	51
340	20240426	150800	649329870	13170	13160	13170	13160	335
341	20240426	150700	644920420	13160	13170	13170	13160	379
342	20240426	150600	639929030	13180	13180	13220	13180	357
343	20240426	150500	635213490	13180	13180	13180	13180	14
344	20240426	150400	635028970	13220	13180	13220	13180	155
345	20240426	150300	632980910	13180	13150	13210	13150	638
346	20240426	150200	624574610	13150	13170	13170	13150	788
347	20240426	150100	614204390	13170	13180	13180	13170	451
348	20240426	150000	608262060	13180	13180	13180	13180	154
349	20240426	145900	606232340	13190	13190	13190	13190	99
350	20240426	145800	604926530	13200	13190	13200	13190	2
351	20240426	145700	604900140	13200	13180	13200	13180	3
352	20240426	145600	604860570	13180	13220	13220	13180	433
353	20240426	145500	599146060	13200	13210	13210	13200	591
354	20240426	145400	591343030	13220	13210	13220	13210	19
355	20240426	145300	591092010	13210	13210	13210	13210	8
356	20240426	145200	590986330	13220	13220	13220	13220	3
357	20240426	145100	590946670	13220	13220	13220	13220	0
358	20240426	145000	590946670	13220	13200	13220	13200	89
359	20240426	144900	589771850	13200	13220	13220	13200	803
360	20240426	144800	579171010	13220	13220	13220	13220	1391
361	20240426	144700	560781990	13220	13220	13220	13220	198
362	20240426	144600	558164430	13230	13230	13230	13230	47
363	20240426	144500	557542620	13220	13220	13220	13220	125
364	20240426	144400	555890120	13220	13220	13220	13220	65
365	20240426	144300	555030820	13220	13210	13220	13210	311
366	20240426	144200	550921200	13220	13220	13220	13220	10
367	20240426	144100	550789000	13220	13220	13220	13220	42
368	20240426	144000	550233760	13220	13220	13220	13220	48
369	20240426	143900	549599200	13220	13230	13230	13220	729
370	20240426	143800	539961320	13230	13230	13230	13230	1
371	20240426	143700	539948090	13220	13220	13220	13220	707
372	20240426	143600	530601550	13220	13230	13230	13220	200
373	20240426	143500	527955610	13230	13230	13230	13230	1227
374	20240426	143400	511722400	13240	13240	13240	13240	0
375	20240426	143300	511722400	13240	13240	13240	13240	71
376	20240426	143200	510782360	13240	13250	13250	13240	457
377	20240426	143100	504728070	13250	13250	13250	13250	0
378	20240426	143000	504728070	13250	13250	13250	13250	0
379	20240426	142900	504728070	13250	13250	13250	13250	54
380	20240426	142800	504012570	13270	13250	13270	13250	172
381	20240426	142700	501730370	13250	13250	13250	13250	140
382	20240426	142600	499875370	13250	13240	13250	13240	184
383	20240426	142500	497437570	13240	13240	13240	13240	1220
384	20240426	142400	481284770	13240	13260	13260	13240	300
385	20240426	142300	477310670	13270	13270	13270	13270	0
386	20240426	142200	477310670	13270	13270	13270	13270	0
387	20240426	142100	477310670	13270	13270	13270	13270	1
388	20240426	142000	477297400	13270	13260	13270	13260	175
389	20240426	141900	474976510	13260	13260	13260	13260	10
390	20240426	141800	474843910	13260	13260	13260	13260	385
391	20240426	141700	469738810	13250	13250	13250	13250	100
392	20240426	141600	468413810	13250	13250	13250	13250	12
393	20240426	141500	468254810	13260	13260	13260	13260	227
394	20240426	141400	465244790	13260	13270	13270	13260	301
395	20240426	141300	461252520	13270	13270	13270	13270	0
396	20240426	141200	461252520	13270	13270	13270	13270	0
397	20240426	141100	461252520	13270	13270	13270	13270	50
398	20240426	141000	460589020	13270	13280	13280	13270	638
399	20240426	140900	452122380	13280	13280	13280	13280	0
400	20240426	140800	452122380	13280	13280	13280	13280	0
401	20240426	140700	452122380	13280	13280	13280	13280	84
402	20240426	140600	451006860	13270	13270	13270	13270	0
403	20240426	140500	451006860	13270	13260	13270	13260	259
404	20240426	140400	447570170	13260	13260	13260	13260	19
405	20240426	140300	447318230	13270	13270	13270	13270	2
406	20240426	140200	447291690	13270	13270	13270	13270	20
407	20240426	140100	447026290	13260	13260	13270	13260	120
408	20240426	140000	445434810	13270	13270	13270	13270	60
409	20240426	135900	444638610	13270	13270	13270	13270	6
410	20240426	135800	444558990	13270	13270	13270	13270	0
411	20240426	135700	444558990	13270	13270	13270	13270	0
412	20240426	135600	444558990	13270	13270	13270	13270	104
413	20240426	135500	443178910	13270	13270	13270	13270	0
414	20240426	135400	443178910	13270	13270	13270	13270	22
415	20240426	135300	442886970	13270	13270	13270	13270	39
416	20240426	135200	442369440	13280	13280	13280	13280	0
417	20240426	135100	442369440	13280	13280	13280	13280	0
418	20240426	135000	442369440	13280	13270	13280	13270	50
419	20240426	134900	441705640	13270	13270	13270	13270	0
420	20240426	134800	441705640	13270	13280	13280	13270	36
421	20240426	134700	441227870	13280	13280	13280	13280	0
422	20240426	134600	441227870	13280	13270	13280	13270	370
423	20240426	134500	436317960	13270	13270	13270	13270	3
424	20240426	134400	436278150	13260	13260	13260	13260	0
425	20240426	134300	436278150	13260	13260	13260	13260	73
426	20240426	134200	435310170	13260	13260	13260	13260	263
427	20240426	134100	431822790	13260	13260	13260	13260	0
428	20240426	134000	431822790	13260	13260	13260	13260	38
429	20240426	133900	431318910	13260	13250	13260	13250	340
430	20240426	133800	426813770	13250	13250	13250	13250	24
431	20240426	133700	426495770	13250	13250	13250	13250	0
432	20240426	133600	426495770	13250	13250	13250	13250	3
433	20240426	133500	426456020	13250	13250	13250	13250	0
434	20240426	133400	426456020	13250	13250	13250	13250	24
435	20240426	133300	426138020	13250	13250	13250	13250	0
436	20240426	133200	426138020	13250	13250	13250	13250	2
437	20240426	133100	426111520	13260	13260	13260	13260	100
438	20240426	133000	424785520	13260	13260	13260	13250	49
439	20240426	132900	424135890	13250	13250	13250	13250	200
440	20240426	132800	421485890	13260	13260	13260	13260	12
441	20240426	132700	421326770	13260	13260	13260	13260	20
442	20240426	132600	421061570	13260	13240	13260	13240	165
443	20240426	132500	418875670	13240	13240	13240	13240	25
444	20240426	132400	418544670	13240	13240	13240	13240	0
445	20240426	132300	418544670	13240	13240	13240	13240	42
446	20240426	132200	417988590	13260	13260	13260	13260	0
447	20240426	132100	417988590	13260	13260	13260	13260	0
448	20240426	132000	417988590	13260	13260	13260	13260	38
449	20240426	131900	417484710	13250	13250	13250	13240	125
450	20240426	131800	415829160	13250	13250	13250	13250	112
451	20240426	131700	414345160	13250	13250	13250	13250	100
452	20240426	131600	413020160	13260	13260	13260	13260	8
453	20240426	131500	412914080	13260	13260	13260	13260	81
454	20240426	131400	411840020	13260	13260	13260	13260	1
455	20240426	131300	411826760	13250	13250	13250	13250	0
456	20240426	131200	411826760	13250	13250	13250	13250	0
457	20240426	131100	411826760	13250	13250	13250	13250	12
458	20240426	131000	411667760	13250	13240	13250	13240	631
459	20240426	130900	403307020	13250	13250	13250	13250	50
460	20240426	130800	402644520	13240	13240	13240	13240	0
461	20240426	130700	402644520	13240	13240	13240	13240	12
462	20240426	130600	402485640	13240	13240	13240	13240	0
463	20240426	130500	402485640	13240	13240	13240	13240	32
464	20240426	130400	402061960	13240	13240	13240	13240	100
465	20240426	130300	400737960	13240	13250	13250	13240	130
466	20240426	130200	399015970	13250	13250	13250	13250	0
467	20240426	130100	399015970	13250	13250	13250	13250	10
468	20240426	130000	398883470	13250	13240	13250	13240	60
469	20240426	125900	398088590	13250	13250	13250	13250	3
470	20240426	125800	398048840	13260	13260	13260	13250	23
471	20240426	125700	397743960	13260	13240	13260	13240	205
472	20240426	125600	395027260	13230	13240	13240	13230	29
473	20240426	125500	394643490	13240	13240	13240	13240	10
474	20240426	125400	394511090	13230	13230	13240	13230	307
475	20240426	125300	390449470	13240	13240	13240	13240	5
476	20240426	125200	390383270	13230	13260	13260	13230	607
477	20240426	125100	382348920	13260	13260	13260	13260	10
478	20240426	125000	382216320	13260	13240	13260	13240	106
479	20240426	124900	380812080	13240	13240	13240	13240	10
480	20240426	124800	380679680	13240	13240	13240	13240	74
481	20240426	124700	379699920	13240	13240	13240	13240	3
482	20240426	124600	379660200	13240	13240	13240	13240	168
483	20240426	124500	377435880	13250	13250	13250	13250	51
484	20240426	124400	376760130	13250	13250	13250	13250	58
485	20240426	124300	375991630	13260	13260	13260	13260	123
486	20240426	124200	374360650	13260	13260	13260	13260	6
487	20240426	124100	374281090	13260	13260	13260	13260	0
488	20240426	124000	374281090	13260	13270	13270	13260	44
489	20240426	123900	373697260	13260	13260	13260	13260	25
490	20240426	123800	373365760	13260	13260	13260	13260	0
491	20240426	123700	373365760	13260	13260	13260	13260	24
492	20240426	123600	373047520	13260	13260	13260	13260	0
493	20240426	123500	373047520	13260	13260	13260	13260	1
494	20240426	123400	373034260	13270	13270	13270	13270	0
495	20240426	123300	373034260	13270	13260	13270	13260	16
496	20240426	123200	372821990	13270	13270	13270	13270	0
497	20240426	123100	372821990	13270	13270	13270	13270	0
498	20240426	123000	372821990	13270	13270	13270	13270	39
499	20240426	122900	372304460	13260	13260	13260	13260	80
500	20240426	122800	371243660	13270	13270	13270	13270	23
501	20240426	122700	370938450	13260	13260	13260	13260	0
502	20240426	122600	370938450	13260	13260	13260	13260	1
503	20240426	122500	370925190	13260	13260	13260	13260	19
504	20240426	122400	370673250	13250	13250	13250	13250	0
505	20240426	122300	370673250	13250	13250	13250	13250	0
506	20240426	122200	370673250	13250	13270	13270	13250	12
507	20240426	122100	370514030	13240	13270	13270	13240	62
508	20240426	122000	369691650	13270	13270	13270	13270	93
509	20240426	121900	368457540	13250	13250	13250	13250	0
510	20240426	121800	368457540	13250	13250	13250	13250	12
511	20240426	121700	368298540	13240	13250	13250	13240	12
512	20240426	121600	368139650	13240	13240	13240	13240	0
513	20240426	121500	368139650	13240	13240	13240	13240	0
514	20240426	121400	368139650	13240	13260	13260	13240	264
515	20240426	121300	364641990	13270	13270	13270	13270	0
516	20240426	121200	364641990	13270	13270	13270	13270	0
517	20240426	121100	364641990	13270	13270	13270	13270	0
518	20240426	121000	364641990	13270	13270	13270	13270	39
519	20240426	120900	364124460	13270	13270	13270	13270	0
520	20240426	120800	364124460	13270	13270	13270	13270	0
521	20240426	120700	364124460	13270	13270	13270	13270	0
522	20240426	120600	364124460	13270	13270	13270	13270	0
523	20240426	120500	364124460	13270	13270	13270	13270	1
524	20240426	120400	364111190	13270	13270	13270	13270	4
525	20240426	120300	364058110	13270	13270	13270	13270	0
526	20240426	120200	364058110	13270	13240	13270	13230	68
527	20240426	120100	363156190	13230	13230	13230	13230	15
528	20240426	120000	362957740	13230	13270	13270	13230	49
529	20240426	115900	362307910	13270	13270	13270	13270	0
530	20240426	115800	362307910	13270	13220	13270	13220	40
531	20240426	115700	361779060	13220	13220	13220	13220	0
532	20240426	115600	361779060	13220	13230	13230	13220	290
533	20240426	115500	357944350	13230	13230	13230	13230	0
534	20240426	115400	357944350	13230	13230	13230	13230	24
535	20240426	115300	357626830	13230	13230	13230	13230	108
536	20240426	115200	356197990	13230	13230	13230	13230	1
537	20240426	115100	356184760	13270	13270	13270	13270	0
538	20240426	115000	356184760	13270	13240	13270	13240	39
539	20240426	114900	355667830	13230	13280	13280	13230	7
540	20240426	114800	355575170	13230	13230	13230	13230	0
541	20240426	114700	355575170	13230	13230	13230	13230	260
542	20240426	114600	352135370	13280	13280	13280	13280	1
543	20240426	114500	352122090	13230	13230	13230	13230	45
544	20240426	114400	351526740	13220	13220	13220	13220	0
545	20240426	114300	351526740	13220	13220	13220	13220	12
546	20240426	114200	351368100	13220	13230	13230	13220	200
547	20240426	114100	348723290	13300	13300	13300	13300	0
548	20240426	114000	348723290	13300	13270	13300	13270	40
549	20240426	113900	348191810	13220	13250	13290	13220	650
550	20240426	113800	339578060	13230	13250	13250	13230	440
551	20240426	113700	333750570	13250	13290	13290	13250	51
552	20240426	113600	333074740	13250	13250	13250	13250	0
553	20240426	113500	333074740	13250	13290	13290	13250	313
554	20240426	113400	328926090	13250	13250	13250	13250	0
555	20240426	113300	328926090	13250	13250	13250	13250	1
556	20240426	113200	328912840	13250	13260	13260	13250	280
557	20240426	113100	325202340	13250	13250	13260	13250	112
558	20240426	113000	323718290	13290	13280	13290	13280	42
559	20240426	112900	323160120	13250	13290	13290	13250	101
560	20240426	112800	321821830	13250	13250	13250	13250	5
561	20240426	112700	321755580	13290	13290	13290	13290	9
562	20240426	112600	321635970	13250	13260	13260	13250	200
563	20240426	112500	318985940	13290	13260	13290	13260	160
564	20240426	112400	316864310	13260	13260	13260	13260	200
565	20240426	112300	314212310	13290	13290	13290	13290	4
566	20240426	112200	314159150	13300	13300	13300	13300	0
567	20240426	112100	314159150	13300	13300	13300	13300	10
568	20240426	112000	314026150	13300	13290	13300	13250	63
569	20240426	111900	313189000	13290	13290	13290	13290	0
570	20240426	111800	313189000	13290	13290	13290	13290	51
571	20240426	111700	312511210	13300	13300	13300	13300	0
572	20240426	111600	312511210	13300	13300	13300	13300	1
573	20240426	111500	312497910	13290	13260	13290	13260	4
574	20240426	111400	312444840	13290	13290	13290	13290	4
575	20240426	111300	312391680	13290	13290	13290	13290	1
576	20240426	111200	312378390	13300	13300	13300	13300	0
577	20240426	111100	312378390	13300	13300	13300	13300	1
578	20240426	111000	312365090	13300	13250	13300	13250	72
579	20240426	110900	311409370	13260	13270	13270	13260	223
580	20240426	110800	308450750	13270	13270	13270	13270	12
581	20240426	110700	308291510	13280	13280	13280	13280	1
582	20240426	110600	308278230	13280	13280	13280	13280	13
583	20240426	110500	308105590	13280	13280	13280	13270	21
584	20240426	110400	307826810	13280	13280	13280	13280	22
585	20240426	110300	307534650	13280	13280	13280	13280	0
586	20240426	110200	307534650	13280	13310	13310	13270	230
587	20240426	110100	304476850	13320	13320	13320	13320	0
588	20240426	110000	304476850	13320	13310	13320	13310	353
589	20240426	105900	299777970	13310	13310	13310	13310	56
590	20240426	105800	299032610	13310	13320	13320	13310	644
591	20240426	105700	290455280	13290	13290	13290	13290	179
592	20240426	105600	288076370	13280	13290	13290	13280	57
593	20240426	105500	287319030	13300	13300	13300	13300	459
594	20240426	105400	281214330	13260	13280	13280	13260	175
595	20240426	105300	278893650	13290	13290	13290	13290	1
596	20240426	105200	278880360	13300	13300	13300	13300	183
597	20240426	105100	276446460	13310	13310	13310	13300	235
598	20240426	105000	273319130	13320	13310	13320	13310	41
599	20240426	104900	272773020	13310	13310	13310	13310	129
600	20240426	104800	271056030	13310	13310	13310	13310	129
601	20240426	104700	269339040	13310	13320	13320	13310	194
602	20240426	104600	266756250	13300	13300	13300	13300	129
603	20240426	104500	265040550	13300	13260	13300	13260	2
604	20240426	104400	265013990	13300	13290	13300	13290	183
605	20240426	104300	262581380	13250	13270	13280	13250	487
606	20240426	104200	256119260	13270	13270	13270	13270	75
607	20240426	104100	255124010	13280	13280	13280	13280	20
608	20240426	104000	254858410	13280	13280	13280	13270	350
609	20240426	103900	250213410	13280	13280	13280	13280	75
610	20240426	103800	249217410	13280	13280	13280	13280	12
611	20240426	103700	249058050	13270	13270	13270	13270	0
612	20240426	103600	249058050	13270	13270	13270	13270	0
613	20240426	103500	249058050	13270	13270	13270	13270	11
614	20240426	103400	248912080	13270	13280	13280	13270	343
615	20240426	103300	244359940	13330	13330	13330	13280	79
616	20240426	103200	243309270	13330	13330	13330	13330	7
617	20240426	103100	243215960	13330	13330	13330	13330	7
618	20240426	103000	243122650	13330	13280	13340	13280	102
619	20240426	102900	241763960	13300	13300	13300	13300	182
620	20240426	102800	239343360	13340	13340	13340	13340	2
621	20240426	102700	239316680	13340	13340	13340	13340	3
622	20240426	102600	239276660	13340	13340	13340	13340	2
623	20240426	102500	239249980	13340	13340	13340	13340	0
624	20240426	102400	239249980	13340	13340	13340	13340	0
625	20240426	102300	239249980	13340	13340	13340	13340	0
626	20240426	102200	239249980	13340	13340	13340	13340	0
627	20240426	102100	239249980	13340	13340	13340	13340	2
628	20240426	102000	239223300	13340	13340	13340	13340	40
629	20240426	101900	238689700	13340	13270	13340	13270	155
630	20240426	101800	236624970	13270	13280	13280	13270	668
631	20240426	101700	227756760	13280	13290	13290	13280	100
632	20240426	101600	226428550	13290	13290	13290	13290	0
633	20240426	101500	226428550	13290	13290	13290	13290	12
634	20240426	101400	226269070	13290	13290	13290	13290	1
635	20240426	101300	226255780	13290	13290	13290	13290	157
636	20240426	101200	224169250	13290	13290	13290	13290	104
637	20240426	101100	222787090	13340	13340	13340	13340	0
638	20240426	101000	222787090	13340	13310	13340	13310	149
639	20240426	100900	220802700	13310	13310	13310	13310	20
640	20240426	100800	220536500	13290	13290	13290	13290	0
641	20240426	100700	220536500	13290	13310	13330	13290	594
642	20240426	100600	212638120	13330	13330	13330	13330	1
643	20240426	100500	212624790	13330	13330	13330	13330	0
644	20240426	100400	212624790	13330	13300	13330	13300	42
645	20240426	100300	212065230	13330	13330	13330	13330	1
646	20240426	100200	212051900	13330	13330	13330	13330	54
647	20240426	100100	211332080	13360	13360	13360	13290	4
648	20240426	100000	211278710	13360	13310	13360	13300	859
649	20240426	095900	199845450	13310	13320	13320	13310	142
650	20240426	095800	197955310	13320	13360	13360	13320	2
651	20240426	095700	197928630	13360	13310	13360	13310	107
652	20240426	095600	196504360	13310	13300	13310	13300	33
653	20240426	095500	196065250	13310	13360	13360	13300	1004
654	20240426	095400	182701250	13360	13300	13360	13300	10
655	20240426	095300	182567770	13360	13360	13360	13360	1
656	20240426	095200	182554410	13360	13320	13360	13310	290
657	20240426	095100	178693690	13320	13370	13370	13320	134
658	20240426	095000	176908760	13370	13370	13370	13370	41
659	20240426	094900	176360590	13370	13370	13370	13370	0
660	20240426	094800	176360590	13370	13370	13370	13370	0
661	20240426	094700	176360590	13370	13370	13370	13370	1
662	20240426	094600	176347220	13370	13370	13370	13370	0
663	20240426	094500	176347220	13370	13370	13370	13370	126
664	20240426	094400	174662600	13360	13370	13370	13330	187
665	20240426	094300	172163940	13340	13340	13340	13340	0
666	20240426	094200	172163940	13340	13340	13340	13340	20
667	20240426	094100	171897140	13350	13320	13350	13310	153
668	20240426	094000	169858030	13330	13350	13350	13330	797
669	20240426	093900	159229600	13340	13350	13350	13340	105
670	20240426	093800	157828870	13330	13330	13330	13330	0
671	20240426	093700	157828870	13330	13330	13330	13330	0
672	20240426	093600	157828870	13330	13320	13330	13320	104
673	20240426	093500	156442850	13320	13320	13320	13320	103
674	20240426	093400	155070890	13320	13320	13320	13320	0
675	20240426	093300	155070890	13320	13330	13330	13320	10
676	20240426	093200	154937670	13330	13370	13370	13330	19
677	20240426	093100	154684320	13370	13370	13370	13370	3
678	20240426	093000	154644210	13370	13370	13370	13370	20
679	20240426	092900	154376810	13320	13320	13320	13320	21
680	20240426	092800	154097090	13320	13330	13330	13320	60
681	20240426	092700	153297360	13370	13340	13370	13330	1951
682	20240426	092600	127270660	13380	13380	13380	13380	1
683	20240426	092500	127257280	13380	13340	13380	13340	142
684	20240426	092400	125357800	13340	13380	13380	13340	1214
685	20240426	092300	109157780	13380	13380	13380	13380	32
686	20240426	092200	108729620	13380	13360	13380	13360	157
687	20240426	092100	106629520	13380	13380	13380	13380	19
688	20240426	092000	106375300	13380	13370	13380	13370	112
689	20240426	091900	104877320	13370	13380	13380	13370	163
690	20240426	091800	102697950	13380	13380	13380	13380	179
691	20240426	091700	100302930	13350	13350	13350	13350	12
692	20240426	091600	100142730	13350	13400	13400	13350	105
693	20240426	091500	98738380	13350	13350	13350	13350	916
694	20240426	091400	86509780	13340	13350	13350	13340	80
695	20240426	091300	85442470	13340	13410	13410	13340	798
696	20240426	091200	74786320	13420	13420	13430	13420	281
697	20240426	091100	71014300	13420	13430	13430	13420	322
698	20240426	091000	66692560	13430	13430	13430	13430	45
699	20240426	090900	66088210	13430	13430	13430	13430	306
700	20240426	090800	61978630	13430	13430	13430	13400	651
701	20240426	090700	53235850	13440	13430	13440	13430	673
702	20240426	090600	44192070	13430	13440	13440	13430	175
703	20240426	090500	41841800	13440	13440	13440	13440	438
704	20240426	090400	35955080	13440	13410	13440	13400	1689
705	20240426	090300	13264680	13410	13400	13410	13400	31
706	20240426	090200	12849270	13330	13340	13340	13330	576
707	20240426	090100	5165820	13330	13410	13410	13330	141
708	20240426	090000	3279000	13410	13440	13440	13410	244