KissMeData/417840/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	213200	924278940	13730	13730	13730	13730	414
3	20240426	213100	924278940	13730	13730	13730	13730	0
4	20240426	213000	924278940	13730	13730	13730	13730	0
5	20240426	212900	924278940	13730	13730	13730	13730	0
6	20240426	212800	924278940	13730	13730	13730	13730	0
7	20240426	212700	924278940	13730	13730	13730	13730	0
8	20240426	212600	924278940	13730	13730	13730	13730	0
9	20240426	212500	924278940	13730	13730	13730	13730	0
10	20240426	212400	924278940	13730	13730	13730	13730	0
11	20240426	212300	924278940	13730	13730	13730	13730	0
12	20240426	212200	924278940	13730	13730	13730	13730	0
13	20240426	212100	924278940	13730	13730	13730	13730	0
14	20240426	212000	924278940	13730	13730	13730	13730	0
15	20240426	211900	924278940	13730	13730	13730	13730	0
16	20240426	211800	924278940	13730	13730	13730	13730	0
17	20240426	211700	924278940	13730	13730	13730	13730	0
18	20240426	211600	924278940	13730	13730	13730	13730	0
19	20240426	211500	924278940	13730	13730	13730	13730	0
20	20240426	211400	924278940	13730	13730	13730	13730	0
21	20240426	211300	924278940	13730	13730	13730	13730	0
22	20240426	211200	924278940	13730	13730	13730	13730	0
23	20240426	211100	924278940	13730	13730	13730	13730	0
24	20240426	211000	924278940	13730	13730	13730	13730	0
25	20240426	210900	924278940	13730	13730	13730	13730	0
26	20240426	210800	924278940	13730	13730	13730	13730	0
27	20240426	210700	924278940	13730	13730	13730	13730	0
28	20240426	210600	924278940	13730	13730	13730	13730	0
29	20240426	210500	924278940	13730	13730	13730	13730	0
30	20240426	210400	924278940	13730	13730	13730	13730	0
31	20240426	210300	924278940	13730	13730	13730	13730	0
32	20240426	210200	924278940	13730	13730	13730	13730	414
33	20240426	210100	924278940	13730	13730	13730	13730	0
34	20240426	210000	924278940	13730	13730	13730	13730	0
35	20240426	205900	924278940	13730	13730	13730	13730	0
36	20240426	205800	924278940	13730	13730	13730	13730	0
37	20240426	205700	924278940	13730	13730	13730	13730	0
38	20240426	205600	924278940	13730	13730	13730	13730	0
39	20240426	205500	924278940	13730	13730	13730	13730	0
40	20240426	205400	924278940	13730	13730	13730	13730	0
41	20240426	205300	924278940	13730	13730	13730	13730	0
42	20240426	205200	924278940	13730	13730	13730	13730	0
43	20240426	205100	924278940	13730	13730	13730	13730	0
44	20240426	205000	924278940	13730	13730	13730	13730	0
45	20240426	204900	924278940	13730	13730	13730	13730	0
46	20240426	204800	924278940	13730	13730	13730	13730	0
47	20240426	204700	924278940	13730	13730	13730	13730	0
48	20240426	204600	924278940	13730	13730	13730	13730	0
49	20240426	204500	924278940	13730	13730	13730	13730	0
50	20240426	204400	924278940	13730	13730	13730	13730	0
51	20240426	204300	924278940	13730	13730	13730	13730	0
52	20240426	204200	924278940	13730	13730	13730	13730	0
53	20240426	204100	924278940	13730	13730	13730	13730	0
54	20240426	204000	924278940	13730	13730	13730	13730	0
55	20240426	203900	924278940	13730	13730	13730	13730	0
56	20240426	203800	924278940	13730	13730	13730	13730	0
57	20240426	203700	924278940	13730	13730	13730	13730	0
58	20240426	203600	924278940	13730	13730	13730	13730	0
59	20240426	203500	924278940	13730	13730	13730	13730	0
60	20240426	203400	924278940	13730	13730	13730	13730	0
61	20240426	203300	924278940	13730	13730	13730	13730	0
62	20240426	203200	924278940	13730	13730	13730	13730	414
63	20240426	203100	924278940	13730	13730	13730	13730	0
64	20240426	203000	924278940	13730	13730	13730	13730	0
65	20240426	202900	924278940	13730	13730	13730	13730	0
66	20240426	202800	924278940	13730	13730	13730	13730	0
67	20240426	202700	924278940	13730	13730	13730	13730	0
68	20240426	202600	924278940	13730	13730	13730	13730	0
69	20240426	202500	924278940	13730	13730	13730	13730	0
70	20240426	202400	924278940	13730	13730	13730	13730	0
71	20240426	202300	924278940	13730	13730	13730	13730	0
72	20240426	202200	924278940	13730	13730	13730	13730	0
73	20240426	202100	924278940	13730	13730	13730	13730	0
74	20240426	202000	924278940	13730	13730	13730	13730	0
75	20240426	201900	924278940	13730	13730	13730	13730	0
76	20240426	201800	924278940	13730	13730	13730	13730	0
77	20240426	201700	924278940	13730	13730	13730	13730	0
78	20240426	201600	924278940	13730	13730	13730	13730	0
79	20240426	201500	924278940	13730	13730	13730	13730	0
80	20240426	201400	924278940	13730	13730	13730	13730	0
81	20240426	201300	924278940	13730	13730	13730	13730	0
82	20240426	201200	924278940	13730	13730	13730	13730	0
83	20240426	201100	924278940	13730	13730	13730	13730	0
84	20240426	201000	924278940	13730	13730	13730	13730	0
85	20240426	200900	924278940	13730	13730	13730	13730	0
86	20240426	200800	924278940	13730	13730	13730	13730	0
87	20240426	200700	924278940	13730	13730	13730	13730	0
88	20240426	200600	924278940	13730	13730	13730	13730	0
89	20240426	200500	924278940	13730	13730	13730	13730	0
90	20240426	200400	924278940	13730	13730	13730	13730	0
91	20240426	200300	924278940	13730	13730	13730	13730	0
92	20240426	200200	924278940	13730	13730	13730	13730	414
93	20240426	200100	924278940	13730	13730	13730	13730	0
94	20240426	200000	924278940	13730	13730	13730	13730	0
95	20240426	195900	924278940	13730	13730	13730	13730	0
96	20240426	195800	924278940	13730	13730	13730	13730	0
97	20240426	195700	924278940	13730	13730	13730	13730	0
98	20240426	195600	924278940	13730	13730	13730	13730	0
99	20240426	195500	924278940	13730	13730	13730	13730	0
100	20240426	195400	924278940	13730	13730	13730	13730	0
101	20240426	195300	924278940	13730	13730	13730	13730	0
102	20240426	195200	924278940	13730	13730	13730	13730	0
103	20240426	195100	924278940	13730	13730	13730	13730	0
104	20240426	195000	924278940	13730	13730	13730	13730	0
105	20240426	194900	924278940	13730	13730	13730	13730	0
106	20240426	194800	924278940	13730	13730	13730	13730	0
107	20240426	194700	924278940	13730	13730	13730	13730	0
108	20240426	194600	924278940	13730	13730	13730	13730	0
109	20240426	194500	924278940	13730	13730	13730	13730	0
110	20240426	194400	924278940	13730	13730	13730	13730	0
111	20240426	194300	924278940	13730	13730	13730	13730	0
112	20240426	194200	924278940	13730	13730	13730	13730	0
113	20240426	194100	924278940	13730	13730	13730	13730	0
114	20240426	194000	924278940	13730	13730	13730	13730	0
115	20240426	193900	924278940	13730	13730	13730	13730	0
116	20240426	193800	924278940	13730	13730	13730	13730	0
117	20240426	193700	924278940	13730	13730	13730	13730	0
118	20240426	193600	924278940	13730	13730	13730	13730	0
119	20240426	193500	924278940	13730	13730	13730	13730	0
120	20240426	193400	924278940	13730	13730	13730	13730	0
121	20240426	193300	924278940	13730	13730	13730	13730	0
122	20240426	193200	924278940	13730	13730	13730	13730	414
123	20240426	193100	924278940	13730	13730	13730	13730	0
124	20240426	193000	924278940	13730	13730	13730	13730	0
125	20240426	192900	924278940	13730	13730	13730	13730	0
126	20240426	192800	924278940	13730	13730	13730	13730	0
127	20240426	192700	924278940	13730	13730	13730	13730	0
128	20240426	192600	924278940	13730	13730	13730	13730	0
129	20240426	192500	924278940	13730	13730	13730	13730	0
130	20240426	192400	924278940	13730	13730	13730	13730	0
131	20240426	192300	924278940	13730	13730	13730	13730	0
132	20240426	192200	924278940	13730	13730	13730	13730	0
133	20240426	192100	924278940	13730	13730	13730	13730	0
134	20240426	192000	924278940	13730	13730	13730	13730	0
135	20240426	191900	924278940	13730	13730	13730	13730	0
136	20240426	191800	924278940	13730	13730	13730	13730	0
137	20240426	191700	924278940	13730	13730	13730	13730	0
138	20240426	191600	924278940	13730	13730	13730	13730	0
139	20240426	191500	924278940	13730	13730	13730	13730	0
140	20240426	191400	924278940	13730	13730	13730	13730	0
141	20240426	191300	924278940	13730	13730	13730	13730	0
142	20240426	191200	924278940	13730	13730	13730	13730	0
143	20240426	191100	924278940	13730	13730	13730	13730	0
144	20240426	191000	924278940	13730	13730	13730	13730	0
145	20240426	190900	924278940	13730	13730	13730	13730	0
146	20240426	190800	924278940	13730	13730	13730	13730	0
147	20240426	190700	924278940	13730	13730	13730	13730	0
148	20240426	190600	924278940	13730	13730	13730	13730	0
149	20240426	190500	924278940	13730	13730	13730	13730	0
150	20240426	190400	924278940	13730	13730	13730	13730	0
151	20240426	190300	924278940	13730	13730	13730	13730	0
152	20240426	190200	924278940	13730	13730	13730	13730	414
153	20240426	190100	924278940	13730	13730	13730	13730	0
154	20240426	190000	924278940	13730	13730	13730	13730	0
155	20240426	185900	924278940	13730	13730	13730	13730	0
156	20240426	185800	924278940	13730	13730	13730	13730	0
157	20240426	185700	924278940	13730	13730	13730	13730	0
158	20240426	185600	924278940	13730	13730	13730	13730	0
159	20240426	185500	924278940	13730	13730	13730	13730	0
160	20240426	185400	924278940	13730	13730	13730	13730	0
161	20240426	185300	924278940	13730	13730	13730	13730	0
162	20240426	185200	924278940	13730	13730	13730	13730	0
163	20240426	185100	924278940	13730	13730	13730	13730	0
164	20240426	185000	924278940	13730	13730	13730	13730	0
165	20240426	184900	924278940	13730	13730	13730	13730	0
166	20240426	184800	924278940	13730	13730	13730	13730	0
167	20240426	184700	924278940	13730	13730	13730	13730	0
168	20240426	184600	924278940	13730	13730	13730	13730	0
169	20240426	184500	924278940	13730	13730	13730	13730	0
170	20240426	184400	924278940	13730	13730	13730	13730	0
171	20240426	184300	924278940	13730	13730	13730	13730	0
172	20240426	184200	924278940	13730	13730	13730	13730	0
173	20240426	184100	924278940	13730	13730	13730	13730	0
174	20240426	184000	924278940	13730	13730	13730	13730	0
175	20240426	183900	924278940	13730	13730	13730	13730	0
176	20240426	183800	924278940	13730	13730	13730	13730	0
177	20240426	183700	924278940	13730	13730	13730	13730	0
178	20240426	183600	924278940	13730	13730	13730	13730	0
179	20240426	183500	924278940	13730	13730	13730	13730	0
180	20240426	183400	924278940	13730	13730	13730	13730	0
181	20240426	183300	924278940	13730	13730	13730	13730	0
182	20240426	183200	924278940	13730	13730	13730	13730	414
183	20240426	183100	924278940	13730	13730	13730	13730	0
184	20240426	183000	924278940	13730	13730	13730	13730	0
185	20240426	182900	924278940	13730	13730	13730	13730	0
186	20240426	182800	924278940	13730	13730	13730	13730	0
187	20240426	182700	924278940	13730	13730	13730	13730	0
188	20240426	182600	924278940	13730	13730	13730	13730	0
189	20240426	182500	924278940	13730	13730	13730	13730	0
190	20240426	182400	924278940	13730	13730	13730	13730	0
191	20240426	182300	924278940	13730	13730	13730	13730	0
192	20240426	182200	924278940	13730	13730	13730	13730	0
193	20240426	182100	924278940	13730	13730	13730	13730	0
194	20240426	182000	924278940	13730	13730	13730	13730	0
195	20240426	181900	924278940	13730	13730	13730	13730	0
196	20240426	181800	924278940	13730	13730	13730	13730	0
197	20240426	181700	924278940	13730	13730	13730	13730	0
198	20240426	181600	924278940	13730	13730	13730	13730	0
199	20240426	181500	924278940	13730	13730	13730	13730	0
200	20240426	181400	924278940	13730	13730	13730	13730	0
201	20240426	181300	924278940	13730	13730	13730	13730	0
202	20240426	181200	924278940	13730	13730	13730	13730	0
203	20240426	181100	924278940	13730	13730	13730	13730	0
204	20240426	181000	924278940	13730	13730	13730	13730	0
205	20240426	180900	924278940	13730	13730	13730	13730	0
206	20240426	180800	924278940	13730	13730	13730	13730	0
207	20240426	180700	924278940	13730	13730	13730	13730	0
208	20240426	180600	924278940	13730	13730	13730	13730	0
209	20240426	180500	924278940	13730	13730	13730	13730	0
210	20240426	180400	924278940	13730	13730	13730	13730	0
211	20240426	180300	924278940	13730	13730	13730	13730	0
212	20240426	180200	924278940	13730	13730	13730	13730	414
213	20240426	180100	924278940	13730	13730	13730	13730	0
214	20240426	180000	924278940	13730	13730	13730	13730	0
215	20240426	175900	924278940	13730	13730	13730	13730	0
216	20240426	175800	924278940	13730	13730	13730	13730	0
217	20240426	175700	924278940	13730	13730	13730	13730	0
218	20240426	175600	924278940	13730	13730	13730	13730	0
219	20240426	175500	924278940	13730	13730	13730	13730	0
220	20240426	175400	924278940	13730	13730	13730	13730	0
221	20240426	175300	924278940	13730	13730	13730	13730	0
222	20240426	175200	924278940	13730	13730	13730	13730	0
223	20240426	175100	924278940	13730	13730	13730	13730	0
224	20240426	175000	924278940	13730	13730	13730	13730	0
225	20240426	174900	924278940	13730	13730	13730	13730	0
226	20240426	174800	924278940	13730	13730	13730	13730	0
227	20240426	174700	924278940	13730	13730	13730	13730	0
228	20240426	174600	924278940	13730	13730	13730	13730	0
229	20240426	174500	924278940	13730	13730	13730	13730	0
230	20240426	174400	924278940	13730	13730	13730	13730	0
231	20240426	174300	924278940	13730	13730	13730	13730	0
232	20240426	174200	924278940	13730	13730	13730	13730	0
233	20240426	174100	924278940	13730	13730	13730	13730	0
234	20240426	174000	924278940	13730	13730	13730	13730	0
235	20240426	173900	924278940	13730	13730	13730	13730	0
236	20240426	173800	924278940	13730	13730	13730	13730	0
237	20240426	173700	924278940	13730	13730	13730	13730	0
238	20240426	173600	924278940	13730	13730	13730	13730	0
239	20240426	173500	924278940	13730	13730	13730	13730	0
240	20240426	173400	924278940	13730	13730	13730	13730	0
241	20240426	173300	924278940	13730	13730	13730	13730	0
242	20240426	173200	924278940	13730	13730	13730	13730	414
243	20240426	173100	924278940	13730	13730	13730	13730	0
244	20240426	173000	924278940	13730	13730	13730	13730	0
245	20240426	172900	924278940	13730	13730	13730	13730	0
246	20240426	172800	924278940	13730	13730	13730	13730	0
247	20240426	172700	924278940	13730	13730	13730	13730	0
248	20240426	172600	924278940	13730	13730	13730	13730	0
249	20240426	172500	924278940	13730	13730	13730	13730	0
250	20240426	172400	924278940	13730	13730	13730	13730	0
251	20240426	172300	924278940	13730	13730	13730	13730	0
252	20240426	172200	924278940	13730	13730	13730	13730	0
253	20240426	172100	924278940	13730	13730	13730	13730	0
254	20240426	172000	924278940	13730	13730	13730	13730	0
255	20240426	171900	924278940	13730	13730	13730	13730	0
256	20240426	171800	924278940	13730	13730	13730	13730	0
257	20240426	171700	924278940	13730	13730	13730	13730	0
258	20240426	171600	924278940	13730	13730	13730	13730	0
259	20240426	171500	924278940	13730	13730	13730	13730	0
260	20240426	171400	924278940	13730	13730	13730	13730	0
261	20240426	171300	924278940	13730	13730	13730	13730	0
262	20240426	171200	924278940	13730	13730	13730	13730	0
263	20240426	171100	924278940	13730	13730	13730	13730	0
264	20240426	171000	924278940	13730	13730	13730	13730	0
265	20240426	170900	924278940	13730	13730	13730	13730	0
266	20240426	170800	924278940	13730	13730	13730	13730	0
267	20240426	170700	924278940	13730	13730	13730	13730	0
268	20240426	170600	924278940	13730	13730	13730	13730	0
269	20240426	170500	924278940	13730	13730	13730	13730	0
270	20240426	170400	924278940	13730	13730	13730	13730	0
271	20240426	170300	924278940	13730	13730	13730	13730	0
272	20240426	170200	924278940	13730	13730	13730	13730	414
273	20240426	170100	924278940	13730	13730	13730	13730	0
274	20240426	170000	924278940	13730	13730	13730	13730	0
275	20240426	165900	924278940	13730	13730	13730	13730	0
276	20240426	165800	924278940	13730	13730	13730	13730	0
277	20240426	165700	924278940	13730	13730	13730	13730	0
278	20240426	165600	924278940	13730	13730	13730	13730	0
279	20240426	165500	924278940	13730	13730	13730	13730	0
280	20240426	165400	924278940	13730	13730	13730	13730	0
281	20240426	165300	924278940	13730	13730	13730	13730	0
282	20240426	165200	924278940	13730	13730	13730	13730	0
283	20240426	165100	924278940	13730	13730	13730	13730	0
284	20240426	165000	924278940	13730	13730	13730	13730	0
285	20240426	164900	924278940	13730	13730	13730	13730	0
286	20240426	164800	924278940	13730	13730	13730	13730	0
287	20240426	164700	924278940	13730	13730	13730	13730	0
288	20240426	164600	924278940	13730	13730	13730	13730	0
289	20240426	164500	924278940	13730	13730	13730	13730	0
290	20240426	164400	924278940	13730	13730	13730	13730	0
291	20240426	164300	924278940	13730	13730	13730	13730	0
292	20240426	164200	924278940	13730	13730	13730	13730	0
293	20240426	164100	924278940	13730	13730	13730	13730	0
294	20240426	164000	924278940	13730	13730	13730	13730	0
295	20240426	163900	924278940	13730	13730	13730	13730	0
296	20240426	163800	924278940	13730	13730	13730	13730	0
297	20240426	163700	924278940	13730	13730	13730	13730	0
298	20240426	163600	924278940	13730	13730	13730	13730	0
299	20240426	163500	924278940	13730	13730	13730	13730	0
300	20240426	163400	924278940	13730	13730	13730	13730	0
301	20240426	163300	924278940	13730	13730	13730	13730	0
302	20240426	163200	924278940	13730	13730	13730	13730	414
303	20240426	163100	924278940	13730	13730	13730	13730	0
304	20240426	163000	924278940	13730	13730	13730	13730	0
305	20240426	162900	924278940	13730	13730	13730	13730	0
306	20240426	162800	924278940	13730	13730	13730	13730	0
307	20240426	162700	924278940	13730	13730	13730	13730	0
308	20240426	162600	924278940	13730	13730	13730	13730	0
309	20240426	162500	924278940	13730	13730	13730	13730	0
310	20240426	162400	924278940	13730	13730	13730	13730	0
311	20240426	162300	924278940	13730	13730	13730	13730	0
312	20240426	162200	924278940	13730	13730	13730	13730	0
313	20240426	162100	924278940	13730	13730	13730	13730	0
314	20240426	162000	924278940	13730	13730	13730	13730	0
315	20240426	161900	924278940	13730	13730	13730	13730	0
316	20240426	161800	924278940	13730	13730	13730	13730	0
317	20240426	161700	924278940	13730	13730	13730	13730	0
318	20240426	161600	924278940	13730	13730	13730	13730	0
319	20240426	161500	924278940	13730	13730	13730	13730	0
320	20240426	161400	924278940	13730	13730	13730	13730	0
321	20240426	161300	924278940	13730	13730	13730	13730	0
322	20240426	161200	924278940	13730	13730	13730	13730	0
323	20240426	161100	924278940	13730	13730	13730	13730	0
324	20240426	161000	924278940	13730	13730	13730	13730	0
325	20240426	160900	924278940	13730	13730	13730	13730	0
326	20240426	160800	924278940	13730	13730	13730	13730	0
327	20240426	160700	924278940	13730	13730	13730	13730	0
328	20240426	160600	924278940	13730	13730	13730	13730	0
329	20240426	160500	924278940	13730	13730	13730	13730	0
330	20240426	160400	924278940	13730	13730	13730	13730	0
331	20240426	160300	924278940	13730	13730	13730	13730	0
332	20240426	160200	924278940	13730	13730	13730	13730	414
333	20240426	160100	924278940	13730	13730	13730	13730	0
334	20240426	160000	924278940	13730	13730	13730	13730	0
335	20240426	155900	924278940	13730	13730	13730	13730	0
336	20240426	155800	924278940	13730	13730	13730	13730	0
337	20240426	155700	924278940	13730	13730	13730	13730	0
338	20240426	155600	924278940	13730	13730	13730	13730	0
339	20240426	155500	924278940	13730	13730	13730	13730	0
340	20240426	155400	924278940	13730	13730	13730	13730	0
341	20240426	155300	924278940	13730	13730	13730	13730	0
342	20240426	155200	924278940	13730	13730	13730	13730	0
343	20240426	155100	924278940	13730	13730	13730	13730	0
344	20240426	155000	924278940	13730	13730	13730	13730	0
345	20240426	154900	924278940	13730	13730	13730	13730	0
346	20240426	154800	924278940	13730	13730	13730	13730	0
347	20240426	154700	924278940	13730	13730	13730	13730	0
348	20240426	154600	924278940	13730	13730	13730	13730	0
349	20240426	154500	924278940	13730	13730	13730	13730	0
350	20240426	154400	924278940	13730	13730	13730	13730	0
351	20240426	154300	924278940	13730	13730	13730	13730	0
352	20240426	154200	924278940	13730	13730	13730	13730	0
353	20240426	154100	924278940	13730	13730	13730	13730	0
354	20240426	154000	924278940	13730	13730	13730	13730	0
355	20240426	153900	924278940	13730	13730	13730	13730	0
356	20240426	153800	924278940	13730	13730	13730	13730	0
357	20240426	153700	924278940	13730	13730	13730	13730	0
358	20240426	153600	924278940	13730	13730	13730	13730	0
359	20240426	153500	924278940	13730	13730	13730	13730	0
360	20240426	153400	924278940	13730	13730	13730	13730	0
361	20240426	153300	924278940	13730	13730	13730	13730	0
362	20240426	153200	924278940	13730	13730	13730	13730	414
363	20240426	153100	924278940	13730	13730	13730	13730	0
364	20240426	153000	924278940	13730	13730	13730	13730	414
365	20240426	152900	918594720	13730	13730	13730	13730	0
366	20240426	152800	918594720	13730	13730	13730	13730	0
367	20240426	152700	918594720	13730	13730	13730	13730	0
368	20240426	152600	918594720	13730	13730	13730	13730	0
369	20240426	152500	918594720	13730	13730	13730	13730	0
370	20240426	152400	918594720	13730	13730	13730	13730	0
371	20240426	152300	918594720	13730	13730	13730	13730	0
372	20240426	152200	918594720	13730	13730	13730	13730	0
373	20240426	152100	918594720	13730	13730	13730	13730	0
374	20240426	152000	918594720	13730	13730	13730	13730	0
375	20240426	151900	918594720	13730	13750	13750	13730	173
376	20240426	151800	916216530	13750	13750	13750	13750	49
377	20240426	151700	915542780	13750	13750	13750	13750	61
378	20240426	151600	914704030	13750	13750	13750	13750	13
379	20240426	151500	914525280	13740	13740	13750	13740	17
380	20240426	151400	914291680	13740	13740	13740	13740	271
381	20240426	151300	910568140	13760	13740	13760	13740	80
382	20240426	151200	909468900	13760	13760	13760	13760	42
383	20240426	151100	908890980	13740	13740	13740	13740	30
384	20240426	151000	908478780	13750	13770	13770	13750	50
385	20240426	150900	907791240	13770	13770	13770	13770	1
386	20240426	150800	907777470	13770	13770	13770	13770	0
387	20240426	150700	907777470	13770	13770	13770	13770	1
388	20240426	150600	907763700	13750	13770	13770	13750	93
389	20240426	150500	906483950	13770	13780	13780	13770	352
390	20240426	150400	901635410	13800	13800	13800	13800	396
391	20240426	150300	896170610	13800	13800	13800	13800	0
392	20240426	150200	896170610	13800	13800	13800	13800	0
393	20240426	150100	896170610	13800	13800	13800	13800	0
394	20240426	150000	896170610	13800	13780	13800	13770	297
395	20240426	145900	892074890	13770	13770	13770	13770	25
396	20240426	145800	891730640	13790	13790	13790	13790	14
397	20240426	145700	891537580	13790	13770	13790	13770	57
398	20240426	145600	890751610	13790	13790	13790	13780	58
399	20240426	145500	889951960	13790	13800	13800	13790	65
400	20240426	145400	889055080	13810	13790	13810	13790	81
401	20240426	145300	887936510	13800	13810	13810	13800	277
402	20240426	145200	884111920	13820	13810	13820	13810	54
403	20240426	145100	883366040	13820	13810	13820	13810	254
404	20240426	145000	879856960	13810	13800	13820	13800	2058
405	20240426	144900	851445760	13790	13780	13790	13780	441
406	20240426	144800	845366910	13780	13780	13780	13780	25
407	20240426	144700	845022410	13780	13780	13780	13780	24
408	20240426	144600	844691690	13780	13780	13780	13780	56
409	20240426	144500	843920010	13770	13770	13770	13770	25
410	20240426	144400	843575760	13760	13760	13760	13760	64
411	20240426	144300	842695120	13770	13770	13770	13770	169
412	20240426	144200	840367990	13790	13790	13790	13790	0
413	20240426	144100	840367990	13790	13680	13790	13680	618
414	20240426	144000	831875540	13620	13770	13770	13600	5825
415	20240426	143900	752358980	13780	13790	13790	13780	84
416	20240426	143800	751201320	13790	13790	13790	13790	55
417	20240426	143700	750442870	13790	13790	13790	13790	14
418	20240426	143600	750249810	13790	13780	13790	13780	37
419	20240426	143500	749739940	13780	13780	13780	13780	56
420	20240426	143400	748968260	13770	13790	13790	13770	84
421	20240426	143300	747811300	13790	13790	13790	13790	66
422	20240426	143200	746901160	13790	13790	13790	13790	14
423	20240426	143100	746708100	13790	13790	13790	13790	4
424	20240426	143000	746652940	13790	13770	13790	13770	70
425	20240426	142900	745688650	13760	13760	13760	13760	70
426	20240426	142800	744725450	13790	13790	13790	13790	14
427	20240426	142700	744532390	13770	13770	13770	13770	124
428	20240426	142600	742824910	13770	13770	13770	13770	19
429	20240426	142500	742563280	13770	13770	13770	13770	14
430	20240426	142400	742370500	13750	13750	13750	13750	52
431	20240426	142300	741655500	13750	13770	13770	13750	46
432	20240426	142200	741022720	13750	13750	13750	13750	26
433	20240426	142100	740665220	13760	13760	13760	13760	114
434	20240426	142000	739096580	13760	13760	13760	13760	0
435	20240426	141900	739096580	13760	13760	13760	13760	141
436	20240426	141800	737156420	13760	13760	13760	13760	11
437	20240426	141700	737005060	13760	13760	13760	13760	14
438	20240426	141600	736812420	13760	13750	13760	13750	158
439	20240426	141500	734639340	13760	13760	13760	13760	14
440	20240426	141400	734446700	13760	13760	13760	13760	61
441	20240426	141300	733607340	13760	13760	13760	13760	14
442	20240426	141200	733414700	13760	13760	13760	13760	14
443	20240426	141100	733222060	13760	13760	13760	13760	55
444	20240426	141000	732465260	13740	13760	13760	13740	15
445	20240426	140900	732258880	13740	13740	13740	13740	62
446	20240426	140800	731407000	13750	13750	13750	13750	68
447	20240426	140700	730472000	13750	13750	13750	13750	17
448	20240426	140600	730238250	13760	13750	13760	13750	65
449	20240426	140500	729344250	13750	13760	13760	13750	61
450	20240426	140400	728505490	13760	13760	13770	13710	532
451	20240426	140300	721209460	13770	13770	13770	13770	64
452	20240426	140200	720328180	13780	13780	13780	13780	14
453	20240426	140100	720135260	13780	13780	13780	13780	14
454	20240426	140000	719942340	13780	13780	13780	13780	56
455	20240426	135900	719170660	13780	13790	13790	13780	90
456	20240426	135800	717930320	13780	13780	13780	13780	3
457	20240426	135700	717888980	13780	13770	13780	13680	389
458	20240426	135600	712557170	13780	13780	13780	13780	0
459	20240426	135500	712557170	13780	13760	13780	13760	59
460	20240426	135400	711744740	13780	13780	13780	13780	65
461	20240426	135300	710849040	13790	13790	13790	13790	14
462	20240426	135200	710655980	13800	13800	13800	13800	55
463	20240426	135100	709896980	13800	13750	13800	13750	21
464	20240426	135000	709607530	13800	13800	13800	13800	14
465	20240426	134900	709414330	13800	13790	13800	13790	244
466	20240426	134800	706049030	13790	13790	13790	13790	15
467	20240426	134700	705842180	13790	13790	13790	13790	56
468	20240426	134600	705069940	13790	13790	13790	13790	14
469	20240426	134500	704876880	13790	13790	13790	13790	0
470	20240426	134400	704876880	13790	13780	13790	13780	134
471	20240426	134300	703029670	13770	13770	13770	13770	11
472	20240426	134200	702878200	13790	13790	13790	13790	14
473	20240426	134100	702685140	13770	13770	13770	13770	59
474	20240426	134000	701872710	13780	13780	13780	13780	14
475	20240426	133900	701679790	13770	13780	13780	13770	142
476	20240426	133800	699723770	13780	13780	13780	13780	4
477	20240426	133700	699668650	13780	13730	13790	13640	2182
478	20240426	133600	669787140	13780	13780	13780	13780	55
479	20240426	133500	669029240	13780	13790	13790	13780	86
480	20240426	133400	667844020	13770	13790	13790	13770	90
481	20240426	133300	666604480	13790	13790	13790	13790	69
482	20240426	133200	665652970	13780	13780	13780	13780	0
483	20240426	133100	665652970	13780	13770	13780	13770	67
484	20240426	133000	664730270	13720	13760	13760	13720	76
485	20240426	132900	663684590	13770	13770	13770	13770	31
486	20240426	132800	663257720	13770	13770	13770	13770	54
487	20240426	132700	662514140	13770	13760	13770	13720	220
488	20240426	132600	659486840	13760	13760	13760	13760	9
489	20240426	132500	659363000	13770	13730	13770	13700	556
490	20240426	132400	651736950	13770	13780	13780	13770	118
491	20240426	132300	650111950	13780	13780	13780	13780	50
492	20240426	132200	649422950	13780	13780	13780	13780	69
493	20240426	132100	648472130	13730	13730	13730	13730	99
494	20240426	132000	647112860	13740	13740	13780	13740	117
495	20240426	131900	645502480	13780	13770	13780	13770	75
496	20240426	131800	644469690	13780	13750	13780	13750	114
497	20240426	131700	642901770	13780	13780	13780	13780	54
498	20240426	131600	642157650	13780	13740	13780	13730	185
499	20240426	131500	639616300	13790	13790	13790	13790	14
500	20240426	131400	639423240	13780	13770	13780	13770	121
501	20240426	131300	637756510	13730	13780	13790	13730	115
502	20240426	131200	636174220	13780	13780	13780	13780	71
503	20240426	131100	635195840	13780	13780	13780	13780	14
504	20240426	131000	635002920	13730	13730	13730	13730	20
505	20240426	130900	634728320	13780	13730	13780	13730	97
506	20240426	130800	633392610	13730	13790	13790	13730	1104
507	20240426	130700	618213840	13790	13790	13790	13790	14
508	20240426	130600	618020780	13800	13800	13800	13800	55
509	20240426	130500	617261780	13800	13780	13800	13780	72
510	20240426	130400	616269340	13790	13800	13800	13790	141
511	20240426	130300	614324270	13800	13800	13800	13800	0
512	20240426	130200	614324270	13800	13800	13800	13800	14
513	20240426	130100	614131070	13800	13800	13800	13800	58
514	20240426	130000	613330670	13770	13800	13800	13770	35
515	20240426	125900	612848300	13790	13790	13790	13790	73
516	20240426	125800	611841630	13800	13800	13800	13800	68
517	20240426	125700	610903230	13800	13800	13800	13800	0
518	20240426	125600	610903230	13800	13800	13800	13770	68
519	20240426	125500	609965430	13800	13790	13800	13790	36
520	20240426	125400	609468770	13790	13790	13790	13790	74
521	20240426	125300	608448310	13800	13800	13810	13800	68
522	20240426	125200	607509660	13780	13780	13780	13780	0
523	20240426	125100	607509660	13780	13780	13780	13780	12
524	20240426	125000	607344300	13770	13790	13790	13770	78
525	20240426	124900	606269300	13820	13810	13820	13810	77
526	20240426	124800	605205790	13820	13810	13820	13810	178
527	20240426	124700	602745980	13800	13790	13800	13790	63
528	20240426	124600	601876670	13800	13800	13800	13800	3
529	20240426	124500	601835270	13800	13790	13800	13790	79
530	20240426	124400	600745200	13800	13790	13800	13790	94
531	20240426	124300	599448830	13800	13800	13800	13800	23
532	20240426	124200	599131430	13810	13810	13810	13810	76
533	20240426	124100	598081870	13810	13800	13810	13800	16
534	20240426	124000	597860930	13810	13820	13820	13810	16
535	20240426	123900	597639820	13810	13810	13810	13810	55
536	20240426	123800	596880270	13800	13810	13810	13800	89
537	20240426	123700	595651880	13810	13810	13810	13810	58
538	20240426	123600	594850900	13810	13810	13810	13810	14
539	20240426	123500	594657560	13800	13800	13800	13800	5
540	20240426	123400	594588560	13810	13790	13810	13790	65
541	20240426	123300	593691930	13780	13790	13790	13780	74
542	20240426	123200	592672200	13790	13780	13790	13780	16
543	20240426	123100	592451580	13780	13770	13780	13770	56
544	20240426	123000	591679910	13790	13790	13790	13790	14
545	20240426	122900	591486850	13790	13790	13790	13790	14
546	20240426	122800	591293790	13790	13780	13790	13780	114
547	20240426	122700	589722320	13790	13800	13800	13790	15
548	20240426	122600	589515330	13800	13800	13800	13800	66
549	20240426	122500	588604530	13800	13800	13810	13800	16
550	20240426	122400	588383720	13800	13800	13800	13800	0
551	20240426	122300	588383720	13800	13810	13810	13800	153
552	20240426	122200	586271530	13810	13810	13810	13810	0
553	20240426	122100	586271530	13810	13810	13810	13810	14
554	20240426	122000	586078190	13810	13810	13810	13810	58
555	20240426	121900	585277210	13800	13780	13810	13740	48
556	20240426	121800	584616090	13800	13800	13800	13800	141
557	20240426	121700	582670290	13800	13800	13800	13800	0
558	20240426	121600	582670290	13800	13800	13800	13800	14
559	20240426	121500	582477090	13790	13790	13790	13790	72
560	20240426	121400	581484210	13800	13800	13800	13780	31
561	20240426	121300	581056510	13790	13790	13790	13790	66
562	20240426	121200	580146370	13780	13780	13780	13780	59
563	20240426	121100	579333350	13780	13790	13790	13780	16
564	20240426	121000	579112820	13800	13800	13800	13800	73
565	20240426	120900	578105420	13790	13790	13790	13790	0
566	20240426	120800	578105420	13790	13780	13790	13780	78
567	20240426	120700	577030380	13780	13780	13780	13780	54
568	20240426	120600	576286260	13770	13770	13770	13770	11
569	20240426	120500	576134790	13770	13770	13770	13770	14
570	20240426	120400	575942010	13770	13770	13770	13770	57
571	20240426	120300	575157120	13760	13770	13770	13760	87
572	20240426	120200	573959750	13770	13770	13770	13770	54
573	20240426	120100	573216170	13770	13770	13770	13770	16
574	20240426	120000	572995850	13770	13770	13770	13770	0
575	20240426	115900	572995850	13770	13770	13770	13770	70
576	20240426	115800	572031950	13760	13750	13760	13750	789
577	20240426	115700	561175970	13760	13780	13780	13760	52
578	20240426	115600	560459550	13790	13790	13790	13790	59
579	20240426	115500	559645940	13790	13790	13790	13790	14
580	20240426	115400	559452880	13740	13740	13740	13740	14
581	20240426	115300	559260520	13730	13720	13730	13720	120
582	20240426	115200	557613620	13740	13740	13740	13740	14
583	20240426	115100	557421260	13740	13740	13740	13740	154
584	20240426	115000	555305300	13740	13730	13740	13730	27
585	20240426	114900	554934450	13730	13730	13730	13730	0
586	20240426	114800	554934450	13730	13740	13740	13730	133
587	20240426	114700	553107650	13700	13740	13740	13700	572
588	20240426	114600	545268380	13800	13750	13800	13750	16
589	20240426	114500	545047680	13750	13750	13750	13750	66
590	20240426	114400	544140180	13800	13800	13800	13800	14
591	20240426	114300	543946980	13800	13720	13820	13720	139
592	20240426	114200	542029280	13720	13800	13800	13720	116
593	20240426	114100	540434490	13820	13820	13820	13820	14
594	20240426	114000	540241010	13820	13820	13820	13820	55
595	20240426	113900	539480910	13810	13740	13810	13740	15
596	20240426	113800	539273830	13810	13810	13810	13810	72
597	20240426	113700	538279510	13820	13780	13820	13780	169
598	20240426	113600	535947930	13770	13780	13780	13770	20
599	20240426	113500	535672420	13840	13840	13840	13840	69
600	20240426	113400	534717460	13850	13850	13850	13850	0
601	20240426	113300	534717460	13850	13770	13850	13770	78
602	20240426	113200	533637940	13850	13850	13850	13850	68
603	20240426	113100	532696140	13780	13780	13780	13780	187
604	20240426	113000	530119280	13780	13780	13780	13780	1
605	20240426	112900	530105500	13780	13800	13830	13780	134
606	20240426	112800	528257620	13780	13780	13780	13780	73
607	20240426	112700	527251680	13780	13780	13780	13780	0
608	20240426	112600	527251680	13780	13760	13780	13760	145
609	20240426	112500	525255220	13770	13770	13770	13770	0
610	20240426	112400	525255220	13770	13770	13770	13770	69
611	20240426	112300	524305090	13770	13770	13770	13770	73
612	20240426	112200	523299880	13780	13780	13780	13780	14
613	20240426	112100	523106960	13780	13780	13780	13780	297
614	20240426	112000	519014300	13780	13780	13780	13780	285
615	20240426	111900	515087000	13780	13870	13870	13780	15
616	20240426	111800	514879040	13880	13840	13880	13840	245
617	20240426	111700	511483630	13840	13860	13880	13840	363
618	20240426	111600	506454360	13860	13860	13860	13860	54
619	20240426	111500	505705920	13850	13850	13860	13850	202
620	20240426	111400	502908110	13840	13840	13840	13840	7
621	20240426	111300	502811230	13840	13820	13840	13820	412
622	20240426	111200	497115650	13830	13820	13830	13820	250
623	20240426	111100	493659630	13820	13760	13820	13760	3202
624	20240426	111000	449477660	13760	13760	13760	13760	715
625	20240426	110900	439639260	13760	13720	13760	13720	114
626	20240426	110800	438074620	13760	13710	13760	13710	118
627	20240426	110700	436452860	13710	13710	13710	13710	6
628	20240426	110600	436370600	13710	13710	13710	13710	100
629	20240426	110500	434999600	13700	13700	13700	13700	26
630	20240426	110400	434643400	13700	13700	13700	13700	26
631	20240426	110300	434287200	13700	13700	13700	13700	0
632	20240426	110200	434287200	13700	13700	13700	13690	136
633	20240426	110100	432424010	13720	13720	13720	13720	200
634	20240426	110000	429680010	13760	13720	13760	13720	22
635	20240426	105900	429377610	13760	13750	13760	13750	105
636	20240426	105800	427933310	13760	13760	13760	13760	307
637	20240426	105700	423708990	13750	13750	13760	13750	96
638	20240426	105600	422388980	13720	13720	13720	13720	100
639	20240426	105500	421016980	13720	13720	13720	13720	344
640	20240426	105400	416297300	13720	13700	13720	13700	118
641	20240426	105300	414678740	13710	13710	13710	13710	19
642	20240426	105200	414418250	13710	13710	13710	13710	16
643	20240426	105100	414198890	13690	13650	13690	13650	32
644	20240426	105000	413761010	13650	13650	13650	13650	4
645	20240426	104900	413706410	13690	13690	13690	13690	75
646	20240426	104800	412679660	13680	13680	13680	13680	76
647	20240426	104700	411639980	13650	13650	13680	13650	121
648	20240426	104600	409987910	13650	13670	13670	13650	155
649	20240426	104500	407871060	13670	13670	13670	13670	14
650	20240426	104400	407679680	13660	13660	13660	13660	218
651	20240426	104300	404701800	13660	13670	13670	13640	328
652	20240426	104200	400225310	13650	13650	13650	13650	14
653	20240426	104100	400034210	13650	13650	13650	13650	54
654	20240426	104000	399297110	13650	13650	13650	13650	14
655	20240426	103900	399106010	13650	13650	13650	13650	7
656	20240426	103800	399010460	13670	13670	13670	13670	149
657	20240426	103700	396973630	13690	13690	13690	13690	0
658	20240426	103600	396973630	13690	13690	13690	13690	14
659	20240426	103500	396781970	13640	13660	13660	13610	820
660	20240426	103400	385609550	13690	13670	13690	13670	25
661	20240426	103300	385267520	13650	13700	13710	13650	219
662	20240426	103200	382269340	13710	13710	13710	13710	1
663	20240426	103100	382255630	13720	13720	13720	13720	14
664	20240426	103000	382063550	13700	13720	13720	13700	59
665	20240426	102900	381254170	13700	13720	13720	13700	278
666	20240426	102800	377443960	13750	13750	13750	13750	1
667	20240426	102700	377430210	13740	13750	13750	13740	142
668	20240426	102600	375478430	13720	13720	13720	13720	100
669	20240426	102500	374106430	13740	13780	13780	13740	77
670	20240426	102400	373048290	13780	13750	13780	13750	61
671	20240426	102300	372207830	13750	13750	13750	13750	20
672	20240426	102200	371932830	13750	13720	13750	13720	1241
673	20240426	102100	354893120	13710	13710	13720	13710	310
674	20240426	102000	350640520	13720	13720	13720	13720	14
675	20240426	101900	350448440	13710	13710	13710	13710	161
676	20240426	101800	348241130	13710	13700	13710	13700	289
677	20240426	101700	344279610	13680	13680	13680	13680	224
678	20240426	101600	341215290	13700	13700	13700	13700	69
679	20240426	101500	340269990	13670	13670	13670	13670	104
680	20240426	101400	338848310	13660	13660	13660	13660	58
681	20240426	101300	338056030	13620	13660	13660	13620	111
682	20240426	101200	336541250	13670	13620	13670	13620	117
683	20240426	101100	334946960	13630	13710	13710	13630	163
684	20240426	101000	332720930	13680	13680	13680	13680	0
685	20240426	100900	332720930	13680	13680	13680	13660	222
686	20240426	100800	329684150	13680	13680	13730	13680	296
687	20240426	100700	325632070	13720	13730	13730	13720	74
688	20240426	100600	324616650	13730	13730	13730	13730	54
689	20240426	100500	323875230	13670	13730	13730	13670	24
690	20240426	100400	323546300	13740	13740	13740	13740	22
691	20240426	100300	323244020	13740	13750	13750	13660	87
692	20240426	100200	322048400	13740	13740	13740	13740	61
693	20240426	100100	321210260	13740	13740	13740	13740	12
694	20240426	100000	321045380	13740	13660	13740	13660	57
695	20240426	095900	320262280	13740	13740	13740	13670	23
696	20240426	095800	319946820	13700	13770	13770	13640	3021
697	20240426	095700	278692340	13760	13750	13760	13750	133
698	20240426	095600	276862380	13750	13750	13750	13750	9
699	20240426	095500	276738630	13750	13750	13760	13720	524
700	20240426	095400	269543430	13770	13770	13770	13770	14
701	20240426	095300	269350650	13770	13760	13770	13760	122
702	20240426	095200	267670860	13770	13780	13780	13770	135
703	20240426	095100	265811220	13780	13780	13780	13780	4
704	20240426	095000	265756100	13780	13770	13780	13770	32
705	20240426	094900	265315320	13770	13770	13770	13770	47
706	20240426	094800	264668130	13770	13770	13770	13770	17
707	20240426	094700	264434040	13720	13770	13770	13720	150
708	20240426	094600	262369740	13770	13770	13770	13770	11
709	20240426	094500	262218270	13740	13750	13750	13740	37
710	20240426	094400	261709550	13750	13750	13750	13750	55
711	20240426	094300	260953300	13750	13740	13750	13740	92
712	20240426	094200	259688620	13730	13710	13730	13710	86
713	20240426	094100	258508060	13730	13730	13730	13730	79
714	20240426	094000	257423390	13730	13730	13730	13730	13
715	20240426	093900	257244900	13730	13700	13730	13700	118
716	20240426	093800	255627880	13700	13700	13700	13700	228
717	20240426	093700	252504280	13750	13740	13750	13660	586
718	20240426	093600	244487290	13750	13800	13800	13750	302
719	20240426	093500	240328580	13800	13790	13800	13790	467
720	20240426	093400	233886470	13790	13800	13800	13790	204
721	20240426	093300	231073010	13800	13770	13810	13770	1811
722	20240426	093200	206119220	13760	13750	13770	13750	803
723	20240426	093100	195075770	13750	13760	13770	13750	733
724	20240426	093000	184994450	13760	13750	13760	13750	1010
725	20240426	092900	171101260	13750	13740	13750	13740	13
726	20240426	092800	170922530	13740	13750	13750	13740	131
727	20240426	092700	169122030	13750	13680	13750	13680	601
728	20240426	092600	160862810	13690	13700	13700	13680	390
729	20240426	092500	155524810	13710	13710	13750	13710	74
730	20240426	092400	154508110	13710	13740	13750	13710	31
731	20240426	092300	154082400	13750	13750	13750	13750	14
732	20240426	092200	153889900	13750	13770	13770	13670	161
733	20240426	092100	151680250	13770	13720	13770	13720	79
734	20240426	092000	150594940	13720	13680	13720	13670	1219
735	20240426	091900	133895730	13680	13690	13690	13680	147
736	20240426	091800	131884590	13700	13710	13710	13700	1047
737	20240426	091700	117540640	13720	13660	13720	13660	1396
738	20240426	091600	98396190	13710	13710	13710	13710	93
739	20240426	091500	97121160	13710	13650	13710	13650	986
740	20240426	091400	83635450	13650	13650	13650	13650	76
741	20240426	091300	82598050	13650	13620	13650	13620	183
742	20240426	091200	80105170	13630	13610	13630	13610	452
743	20240426	091100	73944970	13610	13610	13610	13590	532
744	20240426	091000	66710450	13600	13630	13630	13600	67
745	20240426	090900	65799220	13630	13630	13630	13630	34
746	20240426	090800	65335800	13590	13620	13620	13590	560
747	20240426	090700	57718260	13630	13620	13630	13620	12
748	20240426	090600	57554780	13620	13610	13640	13610	28
749	20240426	090500	57173500	13700	13690	13710	13670	109
750	20240426	090400	55681790	13690	13620	13690	13620	1469
751	20240426	090300	35634860	13610	13540	13610	13540	1744
752	20240426	090200	11944360	13570	13570	13570	13570	39
753	20240426	090100	11415130	13580	13580	13580	13580	2
754	20240426	090000	11387970	13490	13480	13490	13480	474