KissMeData/405000/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	213000	296203825	2435	2435	2435	2435	1110
3	20240426	212900	296203825	2435	2435	2435	2435	0
4	20240426	212800	296203825	2435	2435	2435	2435	0
5	20240426	212700	296203825	2435	2435	2435	2435	0
6	20240426	212600	296203825	2435	2435	2435	2435	0
7	20240426	212500	296203825	2435	2435	2435	2435	0
8	20240426	212400	296203825	2435	2435	2435	2435	0
9	20240426	212300	296203825	2435	2435	2435	2435	0
10	20240426	212200	296203825	2435	2435	2435	2435	0
11	20240426	212100	296203825	2435	2435	2435	2435	0
12	20240426	212000	296203825	2435	2435	2435	2435	0
13	20240426	211900	296203825	2435	2435	2435	2435	0
14	20240426	211800	296203825	2435	2435	2435	2435	0
15	20240426	211700	296203825	2435	2435	2435	2435	0
16	20240426	211600	296203825	2435	2435	2435	2435	0
17	20240426	211500	296203825	2435	2435	2435	2435	0
18	20240426	211400	296203825	2435	2435	2435	2435	0
19	20240426	211300	296203825	2435	2435	2435	2435	0
20	20240426	211200	296203825	2435	2435	2435	2435	0
21	20240426	211100	296203825	2435	2435	2435	2435	0
22	20240426	211000	296203825	2435	2435	2435	2435	0
23	20240426	210900	296203825	2435	2435	2435	2435	0
24	20240426	210800	296203825	2435	2435	2435	2435	0
25	20240426	210700	296203825	2435	2435	2435	2435	0
26	20240426	210600	296203825	2435	2435	2435	2435	0
27	20240426	210500	296203825	2435	2435	2435	2435	0
28	20240426	210400	296203825	2435	2435	2435	2435	0
29	20240426	210300	296203825	2435	2435	2435	2435	0
30	20240426	210200	296203825	2435	2435	2435	2435	0
31	20240426	210100	296203825	2435	2435	2435	2435	0
32	20240426	210000	296203825	2435	2435	2435	2435	1110
33	20240426	205900	296203825	2435	2435	2435	2435	0
34	20240426	205800	296203825	2435	2435	2435	2435	0
35	20240426	205700	296203825	2435	2435	2435	2435	0
36	20240426	205600	296203825	2435	2435	2435	2435	0
37	20240426	205500	296203825	2435	2435	2435	2435	0
38	20240426	205400	296203825	2435	2435	2435	2435	0
39	20240426	205300	296203825	2435	2435	2435	2435	0
40	20240426	205200	296203825	2435	2435	2435	2435	0
41	20240426	205100	296203825	2435	2435	2435	2435	0
42	20240426	205000	296203825	2435	2435	2435	2435	0
43	20240426	204900	296203825	2435	2435	2435	2435	0
44	20240426	204800	296203825	2435	2435	2435	2435	0
45	20240426	204700	296203825	2435	2435	2435	2435	0
46	20240426	204600	296203825	2435	2435	2435	2435	0
47	20240426	204500	296203825	2435	2435	2435	2435	0
48	20240426	204400	296203825	2435	2435	2435	2435	0
49	20240426	204300	296203825	2435	2435	2435	2435	0
50	20240426	204200	296203825	2435	2435	2435	2435	0
51	20240426	204100	296203825	2435	2435	2435	2435	0
52	20240426	204000	296203825	2435	2435	2435	2435	0
53	20240426	203900	296203825	2435	2435	2435	2435	0
54	20240426	203800	296203825	2435	2435	2435	2435	0
55	20240426	203700	296203825	2435	2435	2435	2435	0
56	20240426	203600	296203825	2435	2435	2435	2435	0
57	20240426	203500	296203825	2435	2435	2435	2435	0
58	20240426	203400	296203825	2435	2435	2435	2435	0
59	20240426	203300	296203825	2435	2435	2435	2435	0
60	20240426	203200	296203825	2435	2435	2435	2435	0
61	20240426	203100	296203825	2435	2435	2435	2435	0
62	20240426	203000	296203825	2435	2435	2435	2435	1110
63	20240426	202900	296203825	2435	2435	2435	2435	0
64	20240426	202800	296203825	2435	2435	2435	2435	0
65	20240426	202700	296203825	2435	2435	2435	2435	0
66	20240426	202600	296203825	2435	2435	2435	2435	0
67	20240426	202500	296203825	2435	2435	2435	2435	0
68	20240426	202400	296203825	2435	2435	2435	2435	0
69	20240426	202300	296203825	2435	2435	2435	2435	0
70	20240426	202200	296203825	2435	2435	2435	2435	0
71	20240426	202100	296203825	2435	2435	2435	2435	0
72	20240426	202000	296203825	2435	2435	2435	2435	0
73	20240426	201900	296203825	2435	2435	2435	2435	0
74	20240426	201800	296203825	2435	2435	2435	2435	0
75	20240426	201700	296203825	2435	2435	2435	2435	0
76	20240426	201600	296203825	2435	2435	2435	2435	0
77	20240426	201500	296203825	2435	2435	2435	2435	0
78	20240426	201400	296203825	2435	2435	2435	2435	0
79	20240426	201300	296203825	2435	2435	2435	2435	0
80	20240426	201200	296203825	2435	2435	2435	2435	0
81	20240426	201100	296203825	2435	2435	2435	2435	0
82	20240426	201000	296203825	2435	2435	2435	2435	0
83	20240426	200900	296203825	2435	2435	2435	2435	0
84	20240426	200800	296203825	2435	2435	2435	2435	0
85	20240426	200700	296203825	2435	2435	2435	2435	0
86	20240426	200600	296203825	2435	2435	2435	2435	0
87	20240426	200500	296203825	2435	2435	2435	2435	0
88	20240426	200400	296203825	2435	2435	2435	2435	0
89	20240426	200300	296203825	2435	2435	2435	2435	0
90	20240426	200200	296203825	2435	2435	2435	2435	0
91	20240426	200100	296203825	2435	2435	2435	2435	0
92	20240426	200000	296203825	2435	2435	2435	2435	1110
93	20240426	195900	296203825	2435	2435	2435	2435	0
94	20240426	195800	296203825	2435	2435	2435	2435	0
95	20240426	195700	296203825	2435	2435	2435	2435	0
96	20240426	195600	296203825	2435	2435	2435	2435	0
97	20240426	195500	296203825	2435	2435	2435	2435	0
98	20240426	195400	296203825	2435	2435	2435	2435	0
99	20240426	195300	296203825	2435	2435	2435	2435	0
100	20240426	195200	296203825	2435	2435	2435	2435	0
101	20240426	195100	296203825	2435	2435	2435	2435	0
102	20240426	195000	296203825	2435	2435	2435	2435	0
103	20240426	194900	296203825	2435	2435	2435	2435	0
104	20240426	194800	296203825	2435	2435	2435	2435	0
105	20240426	194700	296203825	2435	2435	2435	2435	0
106	20240426	194600	296203825	2435	2435	2435	2435	0
107	20240426	194500	296203825	2435	2435	2435	2435	0
108	20240426	194400	296203825	2435	2435	2435	2435	0
109	20240426	194300	296203825	2435	2435	2435	2435	0
110	20240426	194200	296203825	2435	2435	2435	2435	0
111	20240426	194100	296203825	2435	2435	2435	2435	0
112	20240426	194000	296203825	2435	2435	2435	2435	0
113	20240426	193900	296203825	2435	2435	2435	2435	0
114	20240426	193800	296203825	2435	2435	2435	2435	0
115	20240426	193700	296203825	2435	2435	2435	2435	0
116	20240426	193600	296203825	2435	2435	2435	2435	0
117	20240426	193500	296203825	2435	2435	2435	2435	0
118	20240426	193400	296203825	2435	2435	2435	2435	0
119	20240426	193300	296203825	2435	2435	2435	2435	0
120	20240426	193200	296203825	2435	2435	2435	2435	0
121	20240426	193100	296203825	2435	2435	2435	2435	0
122	20240426	193000	296203825	2435	2435	2435	2435	1110
123	20240426	192900	296203825	2435	2435	2435	2435	0
124	20240426	192800	296203825	2435	2435	2435	2435	0
125	20240426	192700	296203825	2435	2435	2435	2435	0
126	20240426	192600	296203825	2435	2435	2435	2435	0
127	20240426	192500	296203825	2435	2435	2435	2435	0
128	20240426	192400	296203825	2435	2435	2435	2435	0
129	20240426	192300	296203825	2435	2435	2435	2435	0
130	20240426	192200	296203825	2435	2435	2435	2435	0
131	20240426	192100	296203825	2435	2435	2435	2435	0
132	20240426	192000	296203825	2435	2435	2435	2435	0
133	20240426	191900	296203825	2435	2435	2435	2435	0
134	20240426	191800	296203825	2435	2435	2435	2435	0
135	20240426	191700	296203825	2435	2435	2435	2435	0
136	20240426	191600	296203825	2435	2435	2435	2435	0
137	20240426	191500	296203825	2435	2435	2435	2435	0
138	20240426	191400	296203825	2435	2435	2435	2435	0
139	20240426	191300	296203825	2435	2435	2435	2435	0
140	20240426	191200	296203825	2435	2435	2435	2435	0
141	20240426	191100	296203825	2435	2435	2435	2435	0
142	20240426	191000	296203825	2435	2435	2435	2435	0
143	20240426	190900	296203825	2435	2435	2435	2435	0
144	20240426	190800	296203825	2435	2435	2435	2435	0
145	20240426	190700	296203825	2435	2435	2435	2435	0
146	20240426	190600	296203825	2435	2435	2435	2435	0
147	20240426	190500	296203825	2435	2435	2435	2435	0
148	20240426	190400	296203825	2435	2435	2435	2435	0
149	20240426	190300	296203825	2435	2435	2435	2435	0
150	20240426	190200	296203825	2435	2435	2435	2435	0
151	20240426	190100	296203825	2435	2435	2435	2435	0
152	20240426	190000	296203825	2435	2435	2435	2435	1110
153	20240426	185900	296203825	2435	2435	2435	2435	0
154	20240426	185800	296203825	2435	2435	2435	2435	0
155	20240426	185700	296203825	2435	2435	2435	2435	0
156	20240426	185600	296203825	2435	2435	2435	2435	0
157	20240426	185500	296203825	2435	2435	2435	2435	0
158	20240426	185400	296203825	2435	2435	2435	2435	0
159	20240426	185300	296203825	2435	2435	2435	2435	0
160	20240426	185200	296203825	2435	2435	2435	2435	0
161	20240426	185100	296203825	2435	2435	2435	2435	0
162	20240426	185000	296203825	2435	2435	2435	2435	0
163	20240426	184900	296203825	2435	2435	2435	2435	0
164	20240426	184800	296203825	2435	2435	2435	2435	0
165	20240426	184700	296203825	2435	2435	2435	2435	0
166	20240426	184600	296203825	2435	2435	2435	2435	0
167	20240426	184500	296203825	2435	2435	2435	2435	0
168	20240426	184400	296203825	2435	2435	2435	2435	0
169	20240426	184300	296203825	2435	2435	2435	2435	0
170	20240426	184200	296203825	2435	2435	2435	2435	0
171	20240426	184100	296203825	2435	2435	2435	2435	0
172	20240426	184000	296203825	2435	2435	2435	2435	0
173	20240426	183900	296203825	2435	2435	2435	2435	0
174	20240426	183800	296203825	2435	2435	2435	2435	0
175	20240426	183700	296203825	2435	2435	2435	2435	0
176	20240426	183600	296203825	2435	2435	2435	2435	0
177	20240426	183500	296203825	2435	2435	2435	2435	0
178	20240426	183400	296203825	2435	2435	2435	2435	0
179	20240426	183300	296203825	2435	2435	2435	2435	0
180	20240426	183200	296203825	2435	2435	2435	2435	0
181	20240426	183100	296203825	2435	2435	2435	2435	0
182	20240426	183000	296203825	2435	2435	2435	2435	1110
183	20240426	182900	296203825	2435	2435	2435	2435	0
184	20240426	182800	296203825	2435	2435	2435	2435	0
185	20240426	182700	296203825	2435	2435	2435	2435	0
186	20240426	182600	296203825	2435	2435	2435	2435	0
187	20240426	182500	296203825	2435	2435	2435	2435	0
188	20240426	182400	296203825	2435	2435	2435	2435	0
189	20240426	182300	296203825	2435	2435	2435	2435	0
190	20240426	182200	296203825	2435	2435	2435	2435	0
191	20240426	182100	296203825	2435	2435	2435	2435	0
192	20240426	182000	296203825	2435	2435	2435	2435	0
193	20240426	181900	296203825	2435	2435	2435	2435	0
194	20240426	181800	296203825	2435	2435	2435	2435	0
195	20240426	181700	296203825	2435	2435	2435	2435	0
196	20240426	181600	296203825	2435	2435	2435	2435	0
197	20240426	181500	296203825	2435	2435	2435	2435	0
198	20240426	181400	296203825	2435	2435	2435	2435	0
199	20240426	181300	296203825	2435	2435	2435	2435	0
200	20240426	181200	296203825	2435	2435	2435	2435	0
201	20240426	181100	296203825	2435	2435	2435	2435	0
202	20240426	181000	296203825	2435	2435	2435	2435	0
203	20240426	180900	296203825	2435	2435	2435	2435	0
204	20240426	180800	296203825	2435	2435	2435	2435	0
205	20240426	180700	296203825	2435	2435	2435	2435	0
206	20240426	180600	296203825	2435	2435	2435	2435	0
207	20240426	180500	296203825	2435	2435	2435	2435	0
208	20240426	180400	296203825	2435	2435	2435	2435	0
209	20240426	180300	296203825	2435	2435	2435	2435	0
210	20240426	180200	296203825	2435	2435	2435	2435	0
211	20240426	180100	296203825	2435	2435	2435	2435	0
212	20240426	180000	296203825	2435	2435	2435	2435	1110
213	20240426	175900	296203825	2435	2435	2435	2435	0
214	20240426	175800	296203825	2435	2435	2435	2435	0
215	20240426	175700	296203825	2435	2435	2435	2435	0
216	20240426	175600	296203825	2435	2435	2435	2435	0
217	20240426	175500	296203825	2435	2435	2435	2435	0
218	20240426	175400	296203825	2435	2435	2435	2435	0
219	20240426	175300	296203825	2435	2435	2435	2435	0
220	20240426	175200	296203825	2435	2435	2435	2435	0
221	20240426	175100	296203825	2435	2435	2435	2435	0
222	20240426	175000	296203825	2435	2435	2435	2435	0
223	20240426	174900	296203825	2435	2435	2435	2435	0
224	20240426	174800	296203825	2435	2435	2435	2435	0
225	20240426	174700	296203825	2435	2435	2435	2435	0
226	20240426	174600	296203825	2435	2435	2435	2435	0
227	20240426	174500	296203825	2435	2435	2435	2435	0
228	20240426	174400	296203825	2435	2435	2435	2435	0
229	20240426	174300	296203825	2435	2435	2435	2435	0
230	20240426	174200	296203825	2435	2435	2435	2435	0
231	20240426	174100	296203825	2435	2435	2435	2435	0
232	20240426	174000	296203825	2435	2435	2435	2435	0
233	20240426	173900	296203825	2435	2435	2435	2435	0
234	20240426	173800	296203825	2435	2435	2435	2435	0
235	20240426	173700	296203825	2435	2435	2435	2435	0
236	20240426	173600	296203825	2435	2435	2435	2435	0
237	20240426	173500	296203825	2435	2435	2435	2435	0
238	20240426	173400	296203825	2435	2435	2435	2435	0
239	20240426	173300	296203825	2435	2435	2435	2435	0
240	20240426	173200	296203825	2435	2435	2435	2435	0
241	20240426	173100	296203825	2435	2435	2435	2435	0
242	20240426	173000	296203825	2435	2435	2435	2435	1110
243	20240426	172900	296203825	2435	2435	2435	2435	0
244	20240426	172800	296203825	2435	2435	2435	2435	0
245	20240426	172700	296203825	2435	2435	2435	2435	0
246	20240426	172600	296203825	2435	2435	2435	2435	0
247	20240426	172500	296203825	2435	2435	2435	2435	0
248	20240426	172400	296203825	2435	2435	2435	2435	0
249	20240426	172300	296203825	2435	2435	2435	2435	0
250	20240426	172200	296203825	2435	2435	2435	2435	0
251	20240426	172100	296203825	2435	2435	2435	2435	0
252	20240426	172000	296203825	2435	2435	2435	2435	0
253	20240426	171900	296203825	2435	2435	2435	2435	0
254	20240426	171800	296203825	2435	2435	2435	2435	0
255	20240426	171700	296203825	2435	2435	2435	2435	0
256	20240426	171600	296203825	2435	2435	2435	2435	0
257	20240426	171500	296203825	2435	2435	2435	2435	0
258	20240426	171400	296203825	2435	2435	2435	2435	0
259	20240426	171300	296203825	2435	2435	2435	2435	0
260	20240426	171200	296203825	2435	2435	2435	2435	0
261	20240426	171100	296203825	2435	2435	2435	2435	0
262	20240426	171000	296203825	2435	2435	2435	2435	0
263	20240426	170900	296203825	2435	2435	2435	2435	0
264	20240426	170800	296203825	2435	2435	2435	2435	0
265	20240426	170700	296203825	2435	2435	2435	2435	0
266	20240426	170600	296203825	2435	2435	2435	2435	0
267	20240426	170500	296203825	2435	2435	2435	2435	0
268	20240426	170400	296203825	2435	2435	2435	2435	0
269	20240426	170300	296203825	2435	2435	2435	2435	0
270	20240426	170200	296203825	2435	2435	2435	2435	0
271	20240426	170100	296203825	2435	2435	2435	2435	0
272	20240426	170000	296203825	2435	2435	2435	2435	1110
273	20240426	165900	296203825	2435	2435	2435	2435	0
274	20240426	165800	296203825	2435	2435	2435	2435	0
275	20240426	165700	296203825	2435	2435	2435	2435	0
276	20240426	165600	296203825	2435	2435	2435	2435	0
277	20240426	165500	296203825	2435	2435	2435	2435	0
278	20240426	165400	296203825	2435	2435	2435	2435	0
279	20240426	165300	296203825	2435	2435	2435	2435	0
280	20240426	165200	296203825	2435	2435	2435	2435	0
281	20240426	165100	296203825	2435	2435	2435	2435	0
282	20240426	165000	296203825	2435	2435	2435	2435	0
283	20240426	164900	296203825	2435	2435	2435	2435	0
284	20240426	164800	296203825	2435	2435	2435	2435	0
285	20240426	164700	296203825	2435	2435	2435	2435	0
286	20240426	164600	296203825	2435	2435	2435	2435	0
287	20240426	164500	296203825	2435	2435	2435	2435	0
288	20240426	164400	296203825	2435	2435	2435	2435	0
289	20240426	164300	296203825	2435	2435	2435	2435	0
290	20240426	164200	296203825	2435	2435	2435	2435	0
291	20240426	164100	296203825	2435	2435	2435	2435	0
292	20240426	164000	296203825	2435	2435	2435	2435	0
293	20240426	163900	296203825	2435	2435	2435	2435	0
294	20240426	163800	296203825	2435	2435	2435	2435	0
295	20240426	163700	296203825	2435	2435	2435	2435	0
296	20240426	163600	296203825	2435	2435	2435	2435	0
297	20240426	163500	296203825	2435	2435	2435	2435	0
298	20240426	163400	296203825	2435	2435	2435	2435	0
299	20240426	163300	296203825	2435	2435	2435	2435	0
300	20240426	163200	296203825	2435	2435	2435	2435	0
301	20240426	163100	296203825	2435	2435	2435	2435	0
302	20240426	163000	296203825	2435	2435	2435	2435	1110
303	20240426	162900	296203825	2435	2435	2435	2435	0
304	20240426	162800	296203825	2435	2435	2435	2435	0
305	20240426	162700	296203825	2435	2435	2435	2435	0
306	20240426	162600	296203825	2435	2435	2435	2435	0
307	20240426	162500	296203825	2435	2435	2435	2435	0
308	20240426	162400	296203825	2435	2435	2435	2435	0
309	20240426	162300	296203825	2435	2435	2435	2435	0
310	20240426	162200	296203825	2435	2435	2435	2435	0
311	20240426	162100	296203825	2435	2435	2435	2435	0
312	20240426	162000	296203825	2435	2435	2435	2435	0
313	20240426	161900	296203825	2435	2435	2435	2435	0
314	20240426	161800	296203825	2435	2435	2435	2435	0
315	20240426	161700	296203825	2435	2435	2435	2435	0
316	20240426	161600	296203825	2435	2435	2435	2435	0
317	20240426	161500	296203825	2435	2435	2435	2435	0
318	20240426	161400	296203825	2435	2435	2435	2435	0
319	20240426	161300	296203825	2435	2435	2435	2435	0
320	20240426	161200	296203825	2435	2435	2435	2435	0
321	20240426	161100	296203825	2435	2435	2435	2435	0
322	20240426	161000	296203825	2435	2435	2435	2435	0
323	20240426	160900	296203825	2435	2435	2435	2435	0
324	20240426	160800	296203825	2435	2435	2435	2435	0
325	20240426	160700	296203825	2435	2435	2435	2435	0
326	20240426	160600	296203825	2435	2435	2435	2435	0
327	20240426	160500	296203825	2435	2435	2435	2435	0
328	20240426	160400	296203825	2435	2435	2435	2435	0
329	20240426	160300	296203825	2435	2435	2435	2435	0
330	20240426	160200	296203825	2435	2435	2435	2435	0
331	20240426	160100	296203825	2435	2435	2435	2435	0
332	20240426	160000	296203825	2435	2435	2435	2435	1110
333	20240426	155900	296203825	2435	2435	2435	2435	0
334	20240426	155800	296203825	2435	2435	2435	2435	0
335	20240426	155700	296203825	2435	2435	2435	2435	0
336	20240426	155600	296203825	2435	2435	2435	2435	0
337	20240426	155500	296203825	2435	2435	2435	2435	0
338	20240426	155400	296203825	2435	2435	2435	2435	0
339	20240426	155300	296203825	2435	2435	2435	2435	0
340	20240426	155200	296203825	2435	2435	2435	2435	0
341	20240426	155100	296203825	2435	2435	2435	2435	0
342	20240426	155000	296203825	2435	2435	2435	2435	0
343	20240426	154900	296203825	2435	2435	2435	2435	0
344	20240426	154800	296203825	2435	2435	2435	2435	0
345	20240426	154700	296203825	2435	2435	2435	2435	0
346	20240426	154600	296203825	2435	2435	2435	2435	0
347	20240426	154500	296203825	2435	2435	2435	2435	0
348	20240426	154400	296203825	2435	2435	2435	2435	0
349	20240426	154300	296203825	2435	2435	2435	2435	0
350	20240426	154200	296203825	2435	2435	2435	2435	0
351	20240426	154100	296203825	2435	2435	2435	2435	0
352	20240426	154000	296203825	2435	2435	2435	2435	0
353	20240426	153900	296203825	2435	2435	2435	2435	0
354	20240426	153800	296203825	2435	2435	2435	2435	0
355	20240426	153700	296203825	2435	2435	2435	2435	0
356	20240426	153600	296203825	2435	2435	2435	2435	0
357	20240426	153500	296203825	2435	2435	2435	2435	0
358	20240426	153400	296203825	2435	2435	2435	2435	0
359	20240426	153300	296203825	2435	2435	2435	2435	0
360	20240426	153200	296203825	2435	2435	2435	2435	0
361	20240426	153100	296203825	2435	2435	2435	2435	0
362	20240426	153000	296203825	2435	2435	2435	2435	2220
363	20240426	152900	293500975	2430	2430	2430	2430	0
364	20240426	152800	293500975	2430	2430	2430	2430	0
365	20240426	152700	293500975	2430	2430	2430	2430	0
366	20240426	152600	293500975	2430	2430	2430	2430	0
367	20240426	152500	293500975	2430	2430	2430	2430	0
368	20240426	152400	293500975	2430	2430	2430	2430	0
369	20240426	152300	293500975	2430	2430	2430	2430	0
370	20240426	152200	293500975	2430	2430	2430	2430	0
371	20240426	152100	293500975	2430	2430	2430	2430	0
372	20240426	152000	293500975	2430	2430	2430	2430	0
373	20240426	151900	293500975	2430	2430	2430	2430	1
374	20240426	151800	293498545	2430	2430	2430	2430	0
375	20240426	151700	293498545	2430	2440	2440	2430	1016
376	20240426	151600	291025465	2450	2450	2450	2445	403
377	20240426	151500	290038120	2455	2455	2455	2455	0
378	20240426	151400	290038120	2455	2440	2455	2440	506
379	20240426	151300	288797390	2440	2450	2450	2440	407
380	20240426	151200	287800540	2460	2450	2460	2450	62
381	20240426	151100	287648140	2445	2445	2445	2445	0
382	20240426	151000	287648140	2445	2440	2445	2440	1772
383	20240426	150900	283315605	2440	2440	2440	2440	0
384	20240426	150800	283315605	2440	2440	2440	2440	5
385	20240426	150700	283303405	2440	2440	2440	2440	739
386	20240426	150600	281500245	2435	2440	2440	2435	12946
387	20240426	150500	249975835	2445	2450	2450	2445	231
388	20240426	150400	249410980	2460	2460	2460	2460	0
389	20240426	150300	249410980	2460	2460	2460	2460	0
390	20240426	150200	249410980	2460	2460	2460	2460	0
391	20240426	150100	249410980	2460	2460	2460	2460	0
392	20240426	150000	249410980	2460	2460	2460	2460	0
393	20240426	145900	249410980	2460	2460	2460	2460	0
394	20240426	145800	249410980	2460	2460	2460	2460	0
395	20240426	145700	249410980	2460	2460	2460	2460	1
396	20240426	145600	249408520	2455	2455	2455	2455	0
397	20240426	145500	249408520	2455	2455	2455	2455	200
398	20240426	145400	248917520	2455	2445	2455	2445	49
399	20240426	145300	248797350	2445	2445	2445	2445	0
400	20240426	145200	248797350	2445	2445	2445	2445	13
401	20240426	145100	248765565	2440	2440	2440	2440	0
402	20240426	145000	248765565	2440	2440	2440	2440	0
403	20240426	144900	248765565	2440	2440	2440	2440	0
404	20240426	144800	248765565	2440	2440	2440	2440	5
405	20240426	144700	248753365	2440	2440	2440	2440	5
406	20240426	144600	248741165	2440	2440	2440	2440	140
407	20240426	144500	248399565	2440	2440	2440	2440	0
408	20240426	144400	248399565	2440	2440	2440	2440	150
409	20240426	144300	248033565	2440	2440	2440	2440	0
410	20240426	144200	248033565	2440	2440	2440	2440	50
411	20240426	144100	247911565	2440	2440	2440	2440	0
412	20240426	144000	247911565	2440	2440	2440	2440	20
413	20240426	143900	247862765	2440	2440	2440	2440	0
414	20240426	143800	247862765	2440	2435	2440	2435	11
415	20240426	143700	247835935	2440	2440	2440	2440	1
416	20240426	143600	247833495	2440	2440	2440	2440	722
417	20240426	143500	246071815	2440	2440	2440	2440	819
418	20240426	143400	244073455	2440	2440	2440	2440	42
419	20240426	143300	243970975	2440	2440	2440	2440	0
420	20240426	143200	243970975	2440	2440	2440	2440	0
421	20240426	143100	243970975	2440	2440	2440	2440	0
422	20240426	143000	243970975	2440	2440	2440	2440	2
423	20240426	142900	243966095	2440	2440	2440	2440	0
424	20240426	142800	243966095	2440	2440	2440	2440	400
425	20240426	142700	242990095	2440	2440	2440	2440	200
426	20240426	142600	242502095	2440	2440	2440	2440	51
427	20240426	142500	242377655	2440	2440	2440	2440	0
428	20240426	142400	242377655	2440	2440	2440	2440	0
429	20240426	142300	242377655	2440	2440	2440	2440	1
430	20240426	142200	242375215	2435	2435	2435	2435	300
431	20240426	142100	241644715	2440	2435	2440	2435	6
432	20240426	142000	241630100	2435	2435	2435	2435	0
433	20240426	141900	241630100	2435	2440	2440	2435	240
434	20240426	141800	241045500	2440	2440	2440	2440	262
435	20240426	141700	240406220	2440	2440	2440	2440	130
436	20240426	141600	240089020	2440	2435	2440	2435	10062
437	20240426	141500	215587740	2440	2440	2440	2440	0
438	20240426	141400	215587740	2440	2440	2440	2440	0
439	20240426	141300	215587740	2440	2440	2440	2440	0
440	20240426	141200	215587740	2440	2440	2440	2440	290
441	20240426	141100	214880140	2445	2445	2445	2445	0
442	20240426	141000	214880140	2445	2445	2445	2445	0
443	20240426	140900	214880140	2445	2445	2445	2445	0
444	20240426	140800	214880140	2445	2445	2445	2445	0
445	20240426	140700	214880140	2445	2445	2445	2445	1
446	20240426	140600	214877695	2445	2445	2445	2445	0
447	20240426	140500	214877695	2445	2445	2445	2445	552
448	20240426	140400	213528055	2440	2440	2440	2440	0
449	20240426	140300	213528055	2440	2440	2440	2440	456
450	20240426	140200	212415415	2440	2440	2440	2440	619
451	20240426	140100	210905055	2440	2440	2440	2440	0
452	20240426	140000	210905055	2440	2440	2440	2440	189
453	20240426	135900	210443895	2445	2445	2445	2445	150
454	20240426	135800	210077145	2445	2445	2445	2445	0
455	20240426	135700	210077145	2445	2445	2445	2445	0
456	20240426	135600	210077145	2445	2445	2445	2445	0
457	20240426	135500	210077145	2445	2445	2445	2445	0
458	20240426	135400	210077145	2445	2445	2445	2445	0
459	20240426	135300	210077145	2445	2445	2445	2445	0
460	20240426	135200	210077145	2445	2445	2445	2445	0
461	20240426	135100	210077145	2445	2445	2445	2445	379
462	20240426	135000	209150490	2440	2440	2440	2440	0
463	20240426	134900	209150490	2440	2440	2440	2440	18
464	20240426	134800	209106570	2440	2440	2440	2440	0
465	20240426	134700	209106570	2440	2440	2440	2440	0
466	20240426	134600	209106570	2440	2440	2440	2440	0
467	20240426	134500	209106570	2440	2440	2440	2440	0
468	20240426	134400	209106570	2440	2440	2440	2440	0
469	20240426	134300	209106570	2440	2440	2440	2440	0
470	20240426	134200	209106570	2440	2440	2440	2440	0
471	20240426	134100	209106570	2440	2440	2440	2440	20
472	20240426	134000	209057770	2440	2440	2440	2440	0
473	20240426	133900	209057770	2440	2440	2440	2440	223
474	20240426	133800	208513650	2445	2445	2445	2445	0
475	20240426	133700	208513650	2445	2445	2445	2445	0
476	20240426	133600	208513650	2445	2445	2445	2445	0
477	20240426	133500	208513650	2445	2445	2445	2445	0
478	20240426	133400	208513650	2445	2445	2445	2445	0
479	20240426	133300	208513650	2445	2445	2445	2445	0
480	20240426	133200	208513650	2445	2445	2445	2445	0
481	20240426	133100	208513650	2445	2445	2445	2445	0
482	20240426	133000	208513650	2445	2445	2445	2445	0
483	20240426	132900	208513650	2445	2445	2445	2445	0
484	20240426	132800	208513650	2445	2445	2445	2445	47
485	20240426	132700	208398735	2445	2445	2445	2445	0
486	20240426	132600	208398735	2445	2450	2450	2445	6
487	20240426	132500	208384060	2445	2445	2445	2445	1
488	20240426	132400	208381615	2445	2440	2445	2440	441
489	20240426	132300	207304130	2440	2440	2440	2440	0
490	20240426	132200	207304130	2440	2440	2440	2440	0
491	20240426	132100	207304130	2440	2440	2440	2440	0
492	20240426	132000	207304130	2440	2440	2440	2440	21
493	20240426	131900	207252890	2440	2440	2440	2440	50
494	20240426	131800	207130890	2440	2440	2440	2440	0
495	20240426	131700	207130890	2440	2440	2440	2440	0
496	20240426	131600	207130890	2440	2440	2440	2440	1
497	20240426	131500	207128450	2440	2440	2440	2440	0
498	20240426	131400	207128450	2440	2440	2440	2440	0
499	20240426	131300	207128450	2440	2440	2440	2440	0
500	20240426	131200	207128450	2440	2440	2440	2440	1077
501	20240426	131100	204500570	2440	2440	2440	2440	1000
502	20240426	131000	202060570	2440	2440	2440	2440	0
503	20240426	130900	202060570	2440	2440	2440	2440	769
504	20240426	130800	200184210	2440	2440	2440	2440	0
505	20240426	130700	200184210	2440	2440	2440	2440	0
506	20240426	130600	200184210	2440	2440	2440	2440	10
507	20240426	130500	200159810	2440	2440	2440	2440	352
508	20240426	130400	199300930	2440	2440	2440	2440	0
509	20240426	130300	199300930	2440	2440	2440	2440	0
510	20240426	130200	199300930	2440	2440	2440	2440	35
511	20240426	130100	199215530	2440	2440	2440	2440	61
512	20240426	130000	199066690	2440	2440	2440	2440	873
513	20240426	125900	196936570	2440	2440	2440	2440	18
514	20240426	125800	196892650	2440	2440	2440	2440	1000
515	20240426	125700	194452650	2440	2440	2440	2440	0
516	20240426	125600	194452650	2440	2440	2440	2440	1500
517	20240426	125500	190792650	2440	2440	2440	2440	0
518	20240426	125400	190792650	2440	2440	2440	2440	858
519	20240426	125300	188699130	2445	2440	2445	2440	184
520	20240426	125200	188250115	2440	2440	2440	2440	811
521	20240426	125100	186271275	2440	2440	2440	2440	0
522	20240426	125000	186271275	2440	2440	2440	2440	0
523	20240426	124900	186271275	2440	2445	2445	2440	2
524	20240426	124800	186266390	2445	2445	2445	2445	0
525	20240426	124700	186266390	2445	2445	2445	2445	172
526	20240426	124600	185845850	2445	2445	2445	2445	82
527	20240426	124500	185645360	2440	2440	2440	2440	0
528	20240426	124400	185645360	2440	2440	2440	2440	0
529	20240426	124300	185645360	2440	2440	2440	2440	0
530	20240426	124200	185645360	2440	2440	2440	2440	0
531	20240426	124100	185645360	2440	2440	2440	2440	0
532	20240426	124000	185645360	2440	2440	2440	2440	0
533	20240426	123900	185645360	2440	2440	2440	2440	0
534	20240426	123800	185645360	2440	2440	2440	2440	0
535	20240426	123700	185645360	2440	2440	2440	2440	0
536	20240426	123600	185645360	2440	2440	2440	2440	0
537	20240426	123500	185645360	2440	2440	2440	2440	0
538	20240426	123400	185645360	2440	2440	2440	2440	0
539	20240426	123300	185645360	2440	2435	2440	2435	867
540	20240426	123200	183530875	2435	2435	2435	2435	55
541	20240426	123100	183396950	2435	2435	2435	2435	6
542	20240426	123000	183382340	2435	2435	2435	2435	41
543	20240426	122900	183282505	2435	2435	2435	2435	1
544	20240426	122800	183280070	2435	2435	2435	2435	0
545	20240426	122700	183280070	2435	2435	2435	2435	1
546	20240426	122600	183277635	2435	2435	2435	2435	100
547	20240426	122500	183034135	2435	2435	2435	2435	0
548	20240426	122400	183034135	2435	2435	2435	2435	2
549	20240426	122300	183029265	2435	2435	2435	2435	0
550	20240426	122200	183029265	2435	2435	2435	2435	296
551	20240426	122100	182308505	2435	2435	2435	2435	3696
552	20240426	122000	173308745	2435	2435	2435	2435	0
553	20240426	121900	173308745	2435	2435	2435	2435	0
554	20240426	121800	173308745	2435	2440	2440	2435	2537
555	20240426	121700	167118560	2445	2445	2445	2445	150
556	20240426	121600	166751810	2445	2445	2445	2445	0
557	20240426	121500	166751810	2445	2445	2445	2445	0
558	20240426	121400	166751810	2445	2445	2445	2445	0
559	20240426	121300	166751810	2445	2445	2445	2445	1915
560	20240426	121200	162069635	2445	2450	2450	2445	1995
561	20240426	121100	157191610	2445	2445	2445	2445	0
562	20240426	121000	157191610	2445	2445	2445	2445	0
563	20240426	120900	157191610	2445	2445	2445	2445	0
564	20240426	120800	157191610	2445	2445	2445	2445	0
565	20240426	120700	157191610	2445	2445	2445	2445	0
566	20240426	120600	157191610	2445	2445	2445	2445	457
567	20240426	120500	156074245	2445	2450	2450	2445	2500
568	20240426	120400	149954475	2450	2450	2450	2450	0
569	20240426	120300	149954475	2450	2450	2450	2450	0
570	20240426	120200	149954475	2450	2450	2450	2450	0
571	20240426	120100	149954475	2450	2465	2465	2450	1000
572	20240426	120000	147501875	2470	2470	2470	2470	0
573	20240426	115900	147501875	2470	2470	2470	2470	2
574	20240426	115800	147496935	2470	2470	2470	2470	0
575	20240426	115700	147496935	2470	2470	2470	2470	325
576	20240426	115600	146694185	2465	2465	2475	2465	18
577	20240426	115500	146649715	2465	2465	2465	2465	0
578	20240426	115400	146649715	2465	2465	2465	2465	0
579	20240426	115300	146649715	2465	2465	2465	2465	0
580	20240426	115200	146649715	2465	2460	2465	2460	160
581	20240426	115100	146255325	2455	2450	2455	2450	569
582	20240426	115000	144860190	2445	2445	2445	2445	0
583	20240426	114900	144860190	2445	2445	2445	2445	1
584	20240426	114800	144857745	2445	2445	2445	2445	350
585	20240426	114700	144001995	2445	2445	2445	2445	0
586	20240426	114600	144001995	2445	2445	2445	2445	0
587	20240426	114500	144001995	2445	2445	2445	2445	0
588	20240426	114400	144001995	2445	2445	2445	2445	0
589	20240426	114300	144001995	2445	2445	2445	2445	0
590	20240426	114200	144001995	2445	2445	2445	2445	0
591	20240426	114100	144001995	2445	2445	2445	2445	14
592	20240426	114000	143967765	2450	2450	2450	2450	0
593	20240426	113900	143967765	2450	2450	2450	2450	0
594	20240426	113800	143967765	2450	2450	2450	2450	0
595	20240426	113700	143967765	2450	2450	2450	2450	0
596	20240426	113600	143967765	2450	2450	2450	2450	8
597	20240426	113500	143948165	2450	2450	2450	2450	221
598	20240426	113400	143406715	2450	2450	2450	2450	0
599	20240426	113300	143406715	2450	2450	2450	2450	0
600	20240426	113200	143406715	2450	2450	2450	2450	0
601	20240426	113100	143406715	2450	2450	2450	2450	0
602	20240426	113000	143406715	2450	2450	2450	2450	0
603	20240426	112900	143406715	2450	2450	2450	2450	1
604	20240426	112800	143404265	2450	2450	2450	2450	0
605	20240426	112700	143404265	2450	2450	2450	2450	0
606	20240426	112600	143404265	2450	2450	2450	2450	0
607	20240426	112500	143404265	2450	2450	2450	2450	0
608	20240426	112400	143404265	2450	2450	2450	2450	0
609	20240426	112300	143404265	2450	2450	2450	2450	0
610	20240426	112200	143404265	2450	2450	2450	2450	0
611	20240426	112100	143404265	2450	2450	2450	2450	178
612	20240426	112000	142968165	2450	2450	2450	2450	0
613	20240426	111900	142968165	2450	2450	2450	2450	0
614	20240426	111800	142968165	2450	2445	2450	2445	2
615	20240426	111700	142963270	2450	2450	2450	2450	0
616	20240426	111600	142963270	2450	2450	2450	2450	0
617	20240426	111500	142963270	2450	2450	2450	2450	0
618	20240426	111400	142963270	2450	2450	2450	2450	5
619	20240426	111300	142951020	2445	2450	2450	2445	11
620	20240426	111200	142924075	2450	2450	2450	2450	0
621	20240426	111100	142924075	2450	2450	2450	2450	0
622	20240426	111000	142924075	2450	2450	2450	2450	0
623	20240426	110900	142924075	2450	2450	2450	2450	0
624	20240426	110800	142924075	2450	2450	2450	2450	6
625	20240426	110700	142909375	2445	2445	2445	2445	1
626	20240426	110600	142906930	2445	2445	2445	2445	0
627	20240426	110500	142906930	2445	2445	2445	2445	563
628	20240426	110400	141530395	2450	2450	2450	2450	0
629	20240426	110300	141530395	2450	2450	2450	2450	0
630	20240426	110200	141530395	2450	2450	2450	2450	0
631	20240426	110100	141530395	2450	2450	2450	2450	4
632	20240426	110000	141520595	2450	2450	2450	2450	0
633	20240426	105900	141520595	2450	2450	2450	2450	90
634	20240426	105800	141300095	2445	2445	2445	2445	1035
635	20240426	105700	138769520	2445	2445	2445	2445	0
636	20240426	105600	138769520	2445	2445	2445	2445	0
637	20240426	105500	138769520	2445	2445	2445	2445	1089
638	20240426	105400	136106915	2440	2440	2440	2440	41
639	20240426	105300	136006875	2440	2440	2440	2440	0
640	20240426	105200	136006875	2440	2440	2440	2440	0
641	20240426	105100	136006875	2440	2440	2440	2440	0
642	20240426	105000	136006875	2440	2440	2440	2440	967
643	20240426	104900	133647395	2440	2440	2440	2440	0
644	20240426	104800	133647395	2440	2440	2440	2440	0
645	20240426	104700	133647395	2440	2440	2440	2440	1
646	20240426	104600	133644955	2445	2445	2445	2445	1
647	20240426	104500	133642510	2445	2445	2445	2445	0
648	20240426	104400	133642510	2445	2445	2445	2445	1
649	20240426	104300	133640065	2440	2440	2440	2440	6
650	20240426	104200	133625425	2440	2440	2440	2440	0
651	20240426	104100	133625425	2440	2440	2440	2440	2
652	20240426	104000	133620545	2440	2445	2445	2435	5200
653	20240426	103900	120931620	2445	2445	2445	2445	1
654	20240426	103800	120929175	2445	2445	2445	2445	376
655	20240426	103700	120009855	2445	2445	2445	2445	1
656	20240426	103600	120007410	2445	2445	2445	2445	0
657	20240426	103500	120007410	2445	2445	2445	2445	41
658	20240426	103400	119907165	2450	2450	2450	2450	0
659	20240426	103300	119907165	2450	2450	2450	2450	368
660	20240426	103200	119005565	2455	2455	2455	2455	796
661	20240426	103100	117051385	2455	2455	2455	2455	0
662	20240426	103000	117051385	2455	2455	2455	2455	0
663	20240426	102900	117051385	2455	2455	2455	2455	1
664	20240426	102800	117048930	2455	2455	2455	2455	301
665	20240426	102700	116309975	2460	2460	2460	2460	0
666	20240426	102600	116309975	2460	2455	2460	2455	101
667	20240426	102500	116061520	2455	2455	2455	2455	1
668	20240426	102400	116059065	2455	2455	2455	2455	1
669	20240426	102300	116056610	2460	2460	2460	2460	0
670	20240426	102200	116056610	2460	2460	2460	2460	0
671	20240426	102100	116056610	2460	2460	2460	2460	0
672	20240426	102000	116056610	2460	2460	2460	2460	180
673	20240426	101900	115613810	2460	2460	2460	2460	0
674	20240426	101800	115613810	2460	2460	2460	2460	0
675	20240426	101700	115613810	2460	2460	2460	2460	0
676	20240426	101600	115613810	2460	2460	2460	2460	0
677	20240426	101500	115613810	2460	2455	2460	2450	1259
678	20240426	101400	112527960	2460	2460	2460	2460	0
679	20240426	101300	112527960	2460	2460	2460	2460	0
680	20240426	101200	112527960	2460	2460	2460	2460	1
681	20240426	101100	112525500	2455	2455	2455	2455	0
682	20240426	101000	112525500	2455	2455	2455	2455	520
683	20240426	100900	111248900	2470	2470	2470	2470	0
684	20240426	100800	111248900	2470	2470	2470	2470	0
685	20240426	100700	111248900	2470	2470	2470	2470	0
686	20240426	100600	111248900	2470	2460	2470	2460	400
687	20240426	100500	110262050	2465	2465	2465	2465	0
688	20240426	100400	110262050	2465	2465	2465	2465	1
689	20240426	100300	110259585	2470	2470	2470	2470	0
690	20240426	100200	110259585	2470	2470	2470	2470	1
691	20240426	100100	110257115	2470	2455	2470	2455	901
692	20240426	100000	108035770	2460	2455	2460	2455	303
693	20240426	095900	107291895	2465	2465	2465	2465	100
694	20240426	095800	107045395	2465	2465	2465	2465	1
695	20240426	095700	107042930	2465	2460	2465	2460	21
696	20240426	095600	106991225	2460	2455	2460	2455	507
697	20240426	095500	105744030	2455	2455	2455	2455	68
698	20240426	095400	105577090	2455	2455	2455	2455	628
699	20240426	095300	104035350	2455	2455	2455	2455	1
700	20240426	095200	104032895	2455	2455	2455	2455	0
701	20240426	095100	104032895	2455	2455	2455	2455	0
702	20240426	095000	104032895	2455	2455	2455	2455	0
703	20240426	094900	104032895	2455	2450	2455	2450	578
704	20240426	094800	102613910	2450	2450	2450	2450	0
705	20240426	094700	102613910	2450	2455	2455	2450	833
706	20240426	094600	100569060	2450	2450	2450	2450	0
707	20240426	094500	100569060	2450	2450	2450	2450	300
708	20240426	094400	99834060	2450	2450	2450	2450	58
709	20240426	094300	99691960	2445	2445	2445	2445	0
710	20240426	094200	99691960	2445	2450	2450	2445	400
711	20240426	094100	98712330	2455	2455	2455	2455	0
712	20240426	094000	98712330	2455	2455	2455	2455	0
713	20240426	093900	98712330	2455	2450	2455	2450	426
714	20240426	093800	97668610	2445	2445	2445	2445	0
715	20240426	093700	97668610	2445	2445	2450	2445	6
716	20240426	093600	97653935	2445	2445	2445	2445	0
717	20240426	093500	97653935	2445	2440	2445	2440	42
718	20240426	093400	97551250	2445	2445	2445	2445	1
719	20240426	093300	97548805	2445	2440	2445	2440	513
720	20240426	093200	96296085	2440	2440	2440	2440	1
721	20240426	093100	96293645	2440	2440	2440	2440	1
722	20240426	093000	96291205	2440	2440	2445	2440	194
723	20240426	092900	95817590	2445	2440	2445	2440	522
724	20240426	092800	94543800	2440	2440	2440	2440	500
725	20240426	092700	93323800	2440	2440	2440	2440	696
726	20240426	092600	91625560	2440	2440	2445	2435	853
727	20240426	092500	89544355	2435	2440	2440	2435	300
728	20240426	092400	88812695	2440	2440	2440	2440	86
729	20240426	092300	88602855	2435	2445	2445	2435	2471
730	20240426	092200	82578940	2445	2435	2445	2435	90
731	20240426	092100	82358900	2435	2435	2435	2435	2973
732	20240426	092000	75119645	2435	2445	2445	2435	4502
733	20240426	091900	64136615	2440	2455	2455	2440	1500
734	20240426	091800	60464640	2455	2455	2455	2455	158
735	20240426	091700	60076750	2455	2450	2455	2450	645
736	20240426	091600	58496360	2450	2450	2450	2445	2520
737	20240426	091500	52327360	2450	2450	2450	2450	283
738	20240426	091400	51634010	2450	2460	2465	2435	6499
739	20240426	091300	35719175	2470	2470	2470	2465	2062
740	20240426	091200	30635320	2470	2470	2470	2470	1
741	20240426	091100	30632850	2470	2470	2470	2470	20
742	20240426	091000	30583450	2475	2470	2475	2470	62
743	20240426	090900	30430005	2470	2475	2475	2470	471
744	20240426	090800	29266380	2480	2475	2480	2470	490
745	20240426	090700	28055260	2470	2465	2470	2465	275
746	20240426	090600	27376020	2470	2480	2480	2470	3990
747	20240426	090500	17509285	2490	2485	2490	2480	468
748	20240426	090400	16347050	2485	2485	2485	2485	1
749	20240426	090300	16344565	2485	2505	2505	2470	6336
750	20240426	090200	624955	2505	2505	2505	2505	6
751	20240426	090100	609925	2505	2510	2510	2505	25
752	20240426	090000	547180	2510	2510	2510	2510	218