KissMeData/130500/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	202000	343236225	2990	2990	2990	2990	1482
3	20240426	201900	343236225	2990	2990	2990	2990	0
4	20240426	201800	343236225	2990	2990	2990	2990	0
5	20240426	201700	343236225	2990	2990	2990	2990	0
6	20240426	201600	343236225	2990	2990	2990	2990	0
7	20240426	201500	343236225	2990	2990	2990	2990	0
8	20240426	201400	343236225	2990	2990	2990	2990	0
9	20240426	201300	343236225	2990	2990	2990	2990	0
10	20240426	201200	343236225	2990	2990	2990	2990	0
11	20240426	201100	343236225	2990	2990	2990	2990	0
12	20240426	201000	343236225	2990	2990	2990	2990	0
13	20240426	200900	343236225	2990	2990	2990	2990	0
14	20240426	200800	343236225	2990	2990	2990	2990	0
15	20240426	200700	343236225	2990	2990	2990	2990	0
16	20240426	200600	343236225	2990	2990	2990	2990	0
17	20240426	200500	343236225	2990	2990	2990	2990	0
18	20240426	200400	343236225	2990	2990	2990	2990	0
19	20240426	200300	343236225	2990	2990	2990	2990	0
20	20240426	200200	343236225	2990	2990	2990	2990	0
21	20240426	200100	343236225	2990	2990	2990	2990	0
22	20240426	200000	343236225	2990	2990	2990	2990	0
23	20240426	195900	343236225	2990	2990	2990	2990	0
24	20240426	195800	343236225	2990	2990	2990	2990	0
25	20240426	195700	343236225	2990	2990	2990	2990	0
26	20240426	195600	343236225	2990	2990	2990	2990	0
27	20240426	195500	343236225	2990	2990	2990	2990	0
28	20240426	195400	343236225	2990	2990	2990	2990	0
29	20240426	195300	343236225	2990	2990	2990	2990	0
30	20240426	195200	343236225	2990	2990	2990	2990	0
31	20240426	195100	343236225	2990	2990	2990	2990	0
32	20240426	195000	343236225	2990	2990	2990	2990	1482
33	20240426	194900	343236225	2990	2990	2990	2990	0
34	20240426	194800	343236225	2990	2990	2990	2990	0
35	20240426	194700	343236225	2990	2990	2990	2990	0
36	20240426	194600	343236225	2990	2990	2990	2990	0
37	20240426	194500	343236225	2990	2990	2990	2990	0
38	20240426	194400	343236225	2990	2990	2990	2990	0
39	20240426	194300	343236225	2990	2990	2990	2990	0
40	20240426	194200	343236225	2990	2990	2990	2990	0
41	20240426	194100	343236225	2990	2990	2990	2990	0
42	20240426	194000	343236225	2990	2990	2990	2990	0
43	20240426	193900	343236225	2990	2990	2990	2990	0
44	20240426	193800	343236225	2990	2990	2990	2990	0
45	20240426	193700	343236225	2990	2990	2990	2990	0
46	20240426	193600	343236225	2990	2990	2990	2990	0
47	20240426	193500	343236225	2990	2990	2990	2990	0
48	20240426	193400	343236225	2990	2990	2990	2990	0
49	20240426	193300	343236225	2990	2990	2990	2990	0
50	20240426	193200	343236225	2990	2990	2990	2990	0
51	20240426	193100	343236225	2990	2990	2990	2990	0
52	20240426	193000	343236225	2990	2990	2990	2990	0
53	20240426	192900	343236225	2990	2990	2990	2990	0
54	20240426	192800	343236225	2990	2990	2990	2990	0
55	20240426	192700	343236225	2990	2990	2990	2990	0
56	20240426	192600	343236225	2990	2990	2990	2990	0
57	20240426	192500	343236225	2990	2990	2990	2990	0
58	20240426	192400	343236225	2990	2990	2990	2990	0
59	20240426	192300	343236225	2990	2990	2990	2990	0
60	20240426	192200	343236225	2990	2990	2990	2990	0
61	20240426	192100	343236225	2990	2990	2990	2990	0
62	20240426	192000	343236225	2990	2990	2990	2990	1482
63	20240426	191900	343236225	2990	2990	2990	2990	0
64	20240426	191800	343236225	2990	2990	2990	2990	0
65	20240426	191700	343236225	2990	2990	2990	2990	0
66	20240426	191600	343236225	2990	2990	2990	2990	0
67	20240426	191500	343236225	2990	2990	2990	2990	0
68	20240426	191400	343236225	2990	2990	2990	2990	0
69	20240426	191300	343236225	2990	2990	2990	2990	0
70	20240426	191200	343236225	2990	2990	2990	2990	0
71	20240426	191100	343236225	2990	2990	2990	2990	0
72	20240426	191000	343236225	2990	2990	2990	2990	0
73	20240426	190900	343236225	2990	2990	2990	2990	0
74	20240426	190800	343236225	2990	2990	2990	2990	0
75	20240426	190700	343236225	2990	2990	2990	2990	0
76	20240426	190600	343236225	2990	2990	2990	2990	0
77	20240426	190500	343236225	2990	2990	2990	2990	0
78	20240426	190400	343236225	2990	2990	2990	2990	0
79	20240426	190300	343236225	2990	2990	2990	2990	0
80	20240426	190200	343236225	2990	2990	2990	2990	0
81	20240426	190100	343236225	2990	2990	2990	2990	0
82	20240426	190000	343236225	2990	2990	2990	2990	0
83	20240426	185900	343236225	2990	2990	2990	2990	0
84	20240426	185800	343236225	2990	2990	2990	2990	0
85	20240426	185700	343236225	2990	2990	2990	2990	0
86	20240426	185600	343236225	2990	2990	2990	2990	0
87	20240426	185500	343236225	2990	2990	2990	2990	0
88	20240426	185400	343236225	2990	2990	2990	2990	0
89	20240426	185300	343236225	2990	2990	2990	2990	0
90	20240426	185200	343236225	2990	2990	2990	2990	0
91	20240426	185100	343236225	2990	2990	2990	2990	0
92	20240426	185000	343236225	2990	2990	2990	2990	1482
93	20240426	184900	343236225	2990	2990	2990	2990	0
94	20240426	184800	343236225	2990	2990	2990	2990	0
95	20240426	184700	343236225	2990	2990	2990	2990	0
96	20240426	184600	343236225	2990	2990	2990	2990	0
97	20240426	184500	343236225	2990	2990	2990	2990	0
98	20240426	184400	343236225	2990	2990	2990	2990	0
99	20240426	184300	343236225	2990	2990	2990	2990	0
100	20240426	184200	343236225	2990	2990	2990	2990	0
101	20240426	184100	343236225	2990	2990	2990	2990	0
102	20240426	184000	343236225	2990	2990	2990	2990	0
103	20240426	183900	343236225	2990	2990	2990	2990	0
104	20240426	183800	343236225	2990	2990	2990	2990	0
105	20240426	183700	343236225	2990	2990	2990	2990	0
106	20240426	183600	343236225	2990	2990	2990	2990	0
107	20240426	183500	343236225	2990	2990	2990	2990	0
108	20240426	183400	343236225	2990	2990	2990	2990	0
109	20240426	183300	343236225	2990	2990	2990	2990	0
110	20240426	183200	343236225	2990	2990	2990	2990	0
111	20240426	183100	343236225	2990	2990	2990	2990	0
112	20240426	183000	343236225	2990	2990	2990	2990	0
113	20240426	182900	343236225	2990	2990	2990	2990	0
114	20240426	182800	343236225	2990	2990	2990	2990	0
115	20240426	182700	343236225	2990	2990	2990	2990	0
116	20240426	182600	343236225	2990	2990	2990	2990	0
117	20240426	182500	343236225	2990	2990	2990	2990	0
118	20240426	182400	343236225	2990	2990	2990	2990	0
119	20240426	182300	343236225	2990	2990	2990	2990	0
120	20240426	182200	343236225	2990	2990	2990	2990	0
121	20240426	182100	343236225	2990	2990	2990	2990	0
122	20240426	182000	343236225	2990	2990	2990	2990	1482
123	20240426	181900	343236225	2990	2990	2990	2990	0
124	20240426	181800	343236225	2990	2990	2990	2990	0
125	20240426	181700	343236225	2990	2990	2990	2990	0
126	20240426	181600	343236225	2990	2990	2990	2990	0
127	20240426	181500	343236225	2990	2990	2990	2990	0
128	20240426	181400	343236225	2990	2990	2990	2990	0
129	20240426	181300	343236225	2990	2990	2990	2990	0
130	20240426	181200	343236225	2990	2990	2990	2990	0
131	20240426	181100	343236225	2990	2990	2990	2990	0
132	20240426	181000	343236225	2990	2990	2990	2990	0
133	20240426	180900	343236225	2990	2990	2990	2990	0
134	20240426	180800	343236225	2990	2990	2990	2990	0
135	20240426	180700	343236225	2990	2990	2990	2990	0
136	20240426	180600	343236225	2990	2990	2990	2990	0
137	20240426	180500	343236225	2990	2990	2990	2990	0
138	20240426	180400	343236225	2990	2990	2990	2990	0
139	20240426	180300	343236225	2990	2990	2990	2990	0
140	20240426	180200	343236225	2990	2990	2990	2990	0
141	20240426	180100	343236225	2990	2990	2990	2990	0
142	20240426	180000	343236225	2990	2990	2990	2990	0
143	20240426	175900	343236225	2990	2990	2990	2990	0
144	20240426	175800	343236225	2990	2990	2990	2990	0
145	20240426	175700	343236225	2990	2990	2990	2990	0
146	20240426	175600	343236225	2990	2990	2990	2990	0
147	20240426	175500	343236225	2990	2990	2990	2990	0
148	20240426	175400	343236225	2990	2990	2990	2990	0
149	20240426	175300	343236225	2990	2990	2990	2990	0
150	20240426	175200	343236225	2990	2990	2990	2990	0
151	20240426	175100	343236225	2990	2990	2990	2990	0
152	20240426	175000	343236225	2990	2990	2990	2990	1482
153	20240426	174900	343236225	2990	2990	2990	2990	0
154	20240426	174800	343236225	2990	2990	2990	2990	0
155	20240426	174700	343236225	2990	2990	2990	2990	0
156	20240426	174600	343236225	2990	2990	2990	2990	0
157	20240426	174500	343236225	2990	2990	2990	2990	0
158	20240426	174400	343236225	2990	2990	2990	2990	0
159	20240426	174300	343236225	2990	2990	2990	2990	0
160	20240426	174200	343236225	2990	2990	2990	2990	0
161	20240426	174100	343236225	2990	2990	2990	2990	0
162	20240426	174000	343236225	2990	2990	2990	2990	0
163	20240426	173900	343236225	2990	2990	2990	2990	0
164	20240426	173800	343236225	2990	2990	2990	2990	0
165	20240426	173700	343236225	2990	2990	2990	2990	0
166	20240426	173600	343236225	2990	2990	2990	2990	0
167	20240426	173500	343236225	2990	2990	2990	2990	0
168	20240426	173400	343236225	2990	2990	2990	2990	0
169	20240426	173300	343236225	2990	2990	2990	2990	0
170	20240426	173200	343236225	2990	2990	2990	2990	0
171	20240426	173100	343236225	2990	2990	2990	2990	0
172	20240426	173000	343236225	2990	2990	2990	2990	0
173	20240426	172900	343236225	2990	2990	2990	2990	0
174	20240426	172800	343236225	2990	2990	2990	2990	0
175	20240426	172700	343236225	2990	2990	2990	2990	0
176	20240426	172600	343236225	2990	2990	2990	2990	0
177	20240426	172500	343236225	2990	2990	2990	2990	0
178	20240426	172400	343236225	2990	2990	2990	2990	0
179	20240426	172300	343236225	2990	2990	2990	2990	0
180	20240426	172200	343236225	2990	2990	2990	2990	0
181	20240426	172100	343236225	2990	2990	2990	2990	0
182	20240426	172000	343236225	2990	2990	2990	2990	1482
183	20240426	171900	343236225	2990	2990	2990	2990	0
184	20240426	171800	343236225	2990	2990	2990	2990	0
185	20240426	171700	343236225	2990	2990	2990	2990	0
186	20240426	171600	343236225	2990	2990	2990	2990	0
187	20240426	171500	343236225	2990	2990	2990	2990	0
188	20240426	171400	343236225	2990	2990	2990	2990	0
189	20240426	171300	343236225	2990	2990	2990	2990	0
190	20240426	171200	343236225	2990	2990	2990	2990	0
191	20240426	171100	343236225	2990	2990	2990	2990	0
192	20240426	171000	343236225	2990	2990	2990	2990	0
193	20240426	170900	343236225	2990	2990	2990	2990	0
194	20240426	170800	343236225	2990	2990	2990	2990	0
195	20240426	170700	343236225	2990	2990	2990	2990	0
196	20240426	170600	343236225	2990	2990	2990	2990	0
197	20240426	170500	343236225	2990	2990	2990	2990	0
198	20240426	170400	343236225	2990	2990	2990	2990	0
199	20240426	170300	343236225	2990	2990	2990	2990	0
200	20240426	170200	343236225	2990	2990	2990	2990	0
201	20240426	170100	343236225	2990	2990	2990	2990	0
202	20240426	170000	343236225	2990	2990	2990	2990	0
203	20240426	165900	343236225	2990	2990	2990	2990	0
204	20240426	165800	343236225	2990	2990	2990	2990	0
205	20240426	165700	343236225	2990	2990	2990	2990	0
206	20240426	165600	343236225	2990	2990	2990	2990	0
207	20240426	165500	343236225	2990	2990	2990	2990	0
208	20240426	165400	343236225	2990	2990	2990	2990	0
209	20240426	165300	343236225	2990	2990	2990	2990	0
210	20240426	165200	343236225	2990	2990	2990	2990	0
211	20240426	165100	343236225	2990	2990	2990	2990	0
212	20240426	165000	343236225	2990	2990	2990	2990	1482
213	20240426	164900	343236225	2990	2990	2990	2990	0
214	20240426	164800	343236225	2990	2990	2990	2990	0
215	20240426	164700	343236225	2990	2990	2990	2990	0
216	20240426	164600	343236225	2990	2990	2990	2990	0
217	20240426	164500	343236225	2990	2990	2990	2990	0
218	20240426	164400	343236225	2990	2990	2990	2990	0
219	20240426	164300	343236225	2990	2990	2990	2990	0
220	20240426	164200	343236225	2990	2990	2990	2990	0
221	20240426	164100	343236225	2990	2990	2990	2990	0
222	20240426	164000	343236225	2990	2990	2990	2990	0
223	20240426	163900	343236225	2990	2990	2990	2990	0
224	20240426	163800	343236225	2990	2990	2990	2990	0
225	20240426	163700	343236225	2990	2990	2990	2990	0
226	20240426	163600	343236225	2990	2990	2990	2990	0
227	20240426	163500	343236225	2990	2990	2990	2990	0
228	20240426	163400	343236225	2990	2990	2990	2990	0
229	20240426	163300	343236225	2990	2990	2990	2990	0
230	20240426	163200	343236225	2990	2990	2990	2990	0
231	20240426	163100	343236225	2990	2990	2990	2990	0
232	20240426	163000	343236225	2990	2990	2990	2990	0
233	20240426	162900	343236225	2990	2990	2990	2990	0
234	20240426	162800	343236225	2990	2990	2990	2990	0
235	20240426	162700	343236225	2990	2990	2990	2990	0
236	20240426	162600	343236225	2990	2990	2990	2990	0
237	20240426	162500	343236225	2990	2990	2990	2990	0
238	20240426	162400	343236225	2990	2990	2990	2990	0
239	20240426	162300	343236225	2990	2990	2990	2990	0
240	20240426	162200	343236225	2990	2990	2990	2990	0
241	20240426	162100	343236225	2990	2990	2990	2990	0
242	20240426	162000	343236225	2990	2990	2990	2990	1482
243	20240426	161900	343236225	2990	2990	2990	2990	0
244	20240426	161800	343236225	2990	2990	2990	2990	0
245	20240426	161700	343236225	2990	2990	2990	2990	0
246	20240426	161600	343236225	2990	2990	2990	2990	0
247	20240426	161500	343236225	2990	2990	2990	2990	0
248	20240426	161400	343236225	2990	2990	2990	2990	0
249	20240426	161300	343236225	2990	2990	2990	2990	0
250	20240426	161200	343236225	2990	2990	2990	2990	0
251	20240426	161100	343236225	2990	2990	2990	2990	0
252	20240426	161000	343236225	2990	2990	2990	2990	0
253	20240426	160900	343236225	2990	2990	2990	2990	0
254	20240426	160800	343236225	2990	2990	2990	2990	0
255	20240426	160700	343236225	2990	2990	2990	2990	0
256	20240426	160600	343236225	2990	2990	2990	2990	0
257	20240426	160500	343236225	2990	2990	2990	2990	0
258	20240426	160400	343236225	2990	2990	2990	2990	0
259	20240426	160300	343236225	2990	2990	2990	2990	0
260	20240426	160200	343236225	2990	2990	2990	2990	0
261	20240426	160100	343236225	2990	2990	2990	2990	0
262	20240426	160000	343236225	2990	2990	2990	2990	0
263	20240426	155900	343236225	2990	2990	2990	2990	0
264	20240426	155800	343236225	2990	2990	2990	2990	0
265	20240426	155700	343236225	2990	2990	2990	2990	0
266	20240426	155600	343236225	2990	2990	2990	2990	0
267	20240426	155500	343236225	2990	2990	2990	2990	0
268	20240426	155400	343236225	2990	2990	2990	2990	0
269	20240426	155300	343236225	2990	2990	2990	2990	0
270	20240426	155200	343236225	2990	2990	2990	2990	0
271	20240426	155100	343236225	2990	2990	2990	2990	0
272	20240426	155000	343236225	2990	2990	2990	2990	1482
273	20240426	154900	343236225	2990	2990	2990	2990	0
274	20240426	154800	343236225	2990	2990	2990	2990	0
275	20240426	154700	343236225	2990	2990	2990	2990	0
276	20240426	154600	343236225	2990	2990	2990	2990	0
277	20240426	154500	343236225	2990	2990	2990	2990	0
278	20240426	154400	343236225	2990	2990	2990	2990	0
279	20240426	154300	343236225	2990	2990	2990	2990	0
280	20240426	154200	343236225	2990	2990	2990	2990	0
281	20240426	154100	343236225	2990	2990	2990	2990	0
282	20240426	154000	343236225	2990	2990	2990	2990	0
283	20240426	153900	343236225	2990	2990	2990	2990	0
284	20240426	153800	343236225	2990	2990	2990	2990	0
285	20240426	153700	343236225	2990	2990	2990	2990	0
286	20240426	153600	343236225	2990	2990	2990	2990	0
287	20240426	153500	343236225	2990	2990	2990	2990	0
288	20240426	153400	343236225	2990	2990	2990	2990	0
289	20240426	153300	343236225	2990	2990	2990	2990	0
290	20240426	153200	343236225	2990	2990	2990	2990	0
291	20240426	153100	343236225	2990	2990	2990	2990	0
292	20240426	153000	343236225	2990	2990	2990	2990	1482
293	20240426	152900	338805045	2985	2985	2985	2985	0
294	20240426	152800	338805045	2985	2985	2985	2985	0
295	20240426	152700	338805045	2985	2985	2985	2985	0
296	20240426	152600	338805045	2985	2985	2985	2985	0
297	20240426	152500	338805045	2985	2985	2985	2985	0
298	20240426	152400	338805045	2985	2985	2985	2985	0
299	20240426	152300	338805045	2985	2985	2985	2985	0
300	20240426	152200	338805045	2985	2985	2985	2985	0
301	20240426	152100	338805045	2985	2985	2985	2985	0
302	20240426	152000	338805045	2985	2985	2985	2985	0
303	20240426	151900	338805045	2985	2975	2985	2975	814
304	20240426	151800	336380345	2975	2975	2975	2975	120
305	20240426	151700	336023345	2975	2975	2975	2975	53
306	20240426	151600	335865670	2975	2975	2975	2975	0
307	20240426	151500	335865670	2975	2970	2975	2970	26
308	20240426	151400	335788425	2975	2975	2975	2975	30
309	20240426	151300	335699175	2975	2975	2975	2975	0
310	20240426	151200	335699175	2975	2975	2975	2975	26
311	20240426	151100	335621825	2980	2975	2980	2975	188
312	20240426	151000	335061790	2975	2970	2975	2970	817
313	20240426	150900	332633495	2975	2975	2975	2970	223
314	20240426	150800	331970075	2975	2975	2975	2970	6
315	20240426	150700	331952230	2970	2970	2970	2970	0
316	20240426	150600	331952230	2970	2975	2975	2970	41
317	20240426	150500	331830455	2970	2970	2970	2970	1
318	20240426	150400	331827485	2970	2970	2970	2970	0
319	20240426	150300	331827485	2970	2975	2975	2970	39
320	20240426	150200	331711585	2975	2975	2975	2975	0
321	20240426	150100	331711585	2975	2975	2975	2975	0
322	20240426	150000	331711585	2975	2975	2975	2975	5
323	20240426	145900	331696710	2975	2975	2975	2975	2
324	20240426	145800	331690760	2975	2975	2975	2975	15
325	20240426	145700	331646135	2970	2970	2970	2970	0
326	20240426	145600	331646135	2970	2970	2970	2970	0
327	20240426	145500	331646135	2970	2970	2970	2970	0
328	20240426	145400	331646135	2970	2970	2970	2970	1
329	20240426	145300	331643165	2970	2965	2970	2965	149
330	20240426	145200	331200650	2970	2960	2970	2960	337
331	20240426	145100	330203115	2960	2960	2960	2960	0
332	20240426	145000	330203115	2960	2960	2960	2960	0
333	20240426	144900	330203115	2960	2960	2960	2960	25
334	20240426	144800	330129115	2960	2960	2960	2960	1
335	20240426	144700	330126155	2980	2980	2980	2980	4
336	20240426	144600	330114235	2980	2980	2980	2980	16
337	20240426	144500	330066555	2960	2970	2980	2960	137
338	20240426	144400	329660395	2985	2975	2985	2970	384
339	20240426	144300	328517040	2975	2975	2975	2975	0
340	20240426	144200	328517040	2975	2975	2975	2975	0
341	20240426	144100	328517040	2975	2975	2975	2975	0
342	20240426	144000	328517040	2975	2975	2975	2975	1
343	20240426	143900	328514065	2975	2975	2975	2975	17
344	20240426	143800	328463490	2970	2970	2970	2970	1
345	20240426	143700	328460520	2970	2970	2970	2970	20
346	20240426	143600	328401120	2975	2970	2975	2970	3
347	20240426	143500	328392205	2975	2975	2975	2975	0
348	20240426	143400	328392205	2975	2975	2975	2975	0
349	20240426	143300	328392205	2975	2975	2975	2975	0
350	20240426	143200	328392205	2975	2975	2975	2975	200
351	20240426	143100	327797205	2975	2975	2975	2975	0
352	20240426	143000	327797205	2975	2975	2975	2975	0
353	20240426	142900	327797205	2975	2975	2975	2975	0
354	20240426	142800	327797205	2975	2975	2975	2975	0
355	20240426	142700	327797205	2975	2970	2975	2970	26
356	20240426	142600	327719975	2975	2970	2975	2970	2
357	20240426	142500	327714030	2945	2945	2945	2945	0
358	20240426	142400	327714030	2945	2955	2970	2945	1201
359	20240426	142300	324170805	2955	2955	2955	2955	106
360	20240426	142200	323857575	2960	2960	2960	2960	3
361	20240426	142100	323848695	2950	2950	2950	2950	0
362	20240426	142000	323848695	2950	2950	2950	2950	0
363	20240426	141900	323848695	2950	2950	2950	2950	4
364	20240426	141800	323836895	2950	2950	2950	2950	0
365	20240426	141700	323836895	2950	2950	2950	2950	0
366	20240426	141600	323836895	2950	2955	2955	2950	1001
367	20240426	141500	320883200	2950	2950	2950	2950	0
368	20240426	141400	320883200	2950	2950	2950	2950	0
369	20240426	141300	320883200	2950	2955	2955	2950	204
370	20240426	141200	320280390	2950	2950	2950	2950	12
371	20240426	141100	320244990	2950	2950	2950	2950	0
372	20240426	141000	320244990	2950	2950	2950	2950	0
373	20240426	140900	320244990	2950	2950	2950	2950	103
374	20240426	140800	319941140	2950	2950	2950	2950	1
375	20240426	140700	319938190	2950	2950	2950	2950	421
376	20240426	140600	318696240	2935	2935	2935	2935	0
377	20240426	140500	318696240	2935	2955	2955	2935	4002
378	20240426	140400	306901560	2955	2960	2960	2955	2300
379	20240426	140300	300095130	2960	2960	2960	2960	0
380	20240426	140200	300095130	2960	2965	2965	2960	1046
381	20240426	140100	296993745	2970	2970	2970	2970	0
382	20240426	140000	296993745	2970	2970	2970	2970	4
383	20240426	135900	296981865	2970	2970	2970	2970	0
384	20240426	135800	296981865	2970	2970	2970	2970	0
385	20240426	135700	296981865	2970	2970	2970	2970	2
386	20240426	135600	296975925	2970	2970	2970	2970	0
387	20240426	135500	296975925	2970	2970	2970	2970	0
388	20240426	135400	296975925	2970	2970	2970	2970	0
389	20240426	135300	296975925	2970	2970	2970	2970	0
390	20240426	135200	296975925	2970	2970	2970	2970	0
391	20240426	135100	296975925	2970	2970	2970	2970	39
392	20240426	135000	296860095	2970	2970	2970	2970	25
393	20240426	134900	296785845	2970	2970	2970	2970	343
394	20240426	134800	295767135	2970	2970	2970	2970	0
395	20240426	134700	295767135	2970	2975	2975	2970	1069
396	20240426	134600	292592175	2975	2975	2975	2975	6
397	20240426	134500	292574325	2970	2970	2970	2970	0
398	20240426	134400	292574325	2970	2970	2970	2970	1
399	20240426	134300	292571355	2975	2975	2975	2975	30
400	20240426	134200	292482105	2975	2975	2975	2975	51
401	20240426	134100	292330380	2975	2975	2975	2975	0
402	20240426	134000	292330380	2975	2975	2975	2970	1589
403	20240426	133900	287609025	2980	2980	2985	2980	299
404	20240426	133800	286716980	2980	2980	2980	2980	0
405	20240426	133700	286716980	2980	2980	2980	2980	0
406	20240426	133600	286716980	2980	2980	2980	2980	107
407	20240426	133500	286398120	2980	2980	2980	2980	0
408	20240426	133400	286398120	2980	2980	2980	2980	1
409	20240426	133300	286395140	2985	2985	2985	2985	0
410	20240426	133200	286395140	2985	2985	2985	2985	0
411	20240426	133100	286395140	2985	2985	2985	2985	0
412	20240426	133000	286395140	2985	2985	2985	2985	0
413	20240426	132900	286395140	2985	2985	2985	2985	0
414	20240426	132800	286395140	2985	2985	2985	2985	0
415	20240426	132700	286395140	2985	2985	2985	2985	0
416	20240426	132600	286395140	2985	2985	2985	2985	0
417	20240426	132500	286395140	2985	2985	2985	2985	245
418	20240426	132400	285663815	2985	2985	2985	2985	32
419	20240426	132300	285568295	2985	2985	2985	2985	0
420	20240426	132200	285568295	2985	2985	2985	2985	0
421	20240426	132100	285568295	2985	2985	2985	2985	0
422	20240426	132000	285568295	2985	2985	2985	2985	0
423	20240426	131900	285568295	2985	2985	2985	2985	1
424	20240426	131800	285565310	2980	2980	2980	2980	1
425	20240426	131700	285562330	2980	2980	2980	2980	80
426	20240426	131600	285323930	2980	2980	2980	2980	484
427	20240426	131500	283881610	2975	2975	2975	2975	0
428	20240426	131400	283881610	2975	2975	2975	2975	0
429	20240426	131300	283881610	2975	2975	2975	2975	0
430	20240426	131200	283881610	2975	2975	2975	2975	0
431	20240426	131100	283881610	2975	2975	2975	2975	30
432	20240426	131000	283792360	2975	2975	2975	2975	0
433	20240426	130900	283792360	2975	2980	2980	2975	1111
434	20240426	130800	280486620	2980	2980	2980	2980	0
435	20240426	130700	280486620	2980	2985	2985	2980	179
436	20240426	130600	279953060	2985	2990	2990	2985	668
437	20240426	130500	277959070	2990	2990	2990	2990	234
438	20240426	130400	277259410	2990	2990	2990	2990	101
439	20240426	130300	276957420	2990	2990	2990	2990	1
440	20240426	130200	276954430	2990	2990	2990	2990	0
441	20240426	130100	276954430	2990	2990	2990	2990	0
442	20240426	130000	276954430	2990	2990	2990	2990	0
443	20240426	125900	276954430	2990	2990	2990	2990	119
444	20240426	125800	276598620	2995	2995	2995	2995	200
445	20240426	125700	275999620	2995	2995	2995	2995	89
446	20240426	125600	275733065	2995	2995	2995	2995	212
447	20240426	125500	275098125	2995	2995	2995	2995	115
448	20240426	125400	274753700	2985	2985	2985	2985	0
449	20240426	125300	274753700	2985	2985	2985	2985	0
450	20240426	125200	274753700	2985	2985	2985	2985	0
451	20240426	125100	274753700	2985	2990	2990	2985	906
452	20240426	125000	272046435	2990	2990	2990	2990	272
453	20240426	124900	271233155	2990	2990	2990	2990	332
454	20240426	124800	270240475	2990	2990	2990	2990	0
455	20240426	124700	270240475	2990	2990	2990	2990	383
456	20240426	124600	269095305	2990	2990	2990	2990	74
457	20240426	124500	268874045	2980	2980	2980	2980	0
458	20240426	124400	268874045	2980	2980	2980	2980	7
459	20240426	124300	268853185	2975	2975	2975	2975	0
460	20240426	124200	268853185	2975	2975	2975	2975	173
461	20240426	124100	268338510	2975	2975	2975	2975	0
462	20240426	124000	268338510	2975	2975	2975	2975	5
463	20240426	123900	268323635	2980	2980	2980	2980	0
464	20240426	123800	268323635	2980	2980	2980	2980	0
465	20240426	123700	268323635	2980	2980	2980	2980	0
466	20240426	123600	268323635	2980	2980	2980	2980	50
467	20240426	123500	268174635	2980	2980	2980	2980	0
468	20240426	123400	268174635	2980	2980	2980	2980	43
469	20240426	123300	268046495	2980	2980	2980	2980	2000
470	20240426	123200	262086495	2980	2980	2980	2980	451
471	20240426	123100	260742515	2985	2985	2985	2985	1
472	20240426	123000	260739530	2980	2980	2980	2980	0
473	20240426	122900	260739530	2980	2980	2980	2980	230
474	20240426	122800	260054130	2980	2980	2980	2980	0
475	20240426	122700	260054130	2980	2980	2980	2980	0
476	20240426	122600	260054130	2980	2985	2985	2980	212
477	20240426	122500	259422310	2990	2990	2990	2990	0
478	20240426	122400	259422310	2990	2990	2990	2990	4
479	20240426	122300	259410350	2990	2990	2990	2990	0
480	20240426	122200	259410350	2990	2990	2990	2990	1
481	20240426	122100	259407360	2990	2990	2990	2990	0
482	20240426	122000	259407360	2990	2985	2990	2985	31
483	20240426	121900	259314720	2985	2985	2985	2985	3
484	20240426	121800	259305765	2985	2985	2985	2985	0
485	20240426	121700	259305765	2985	2985	2985	2985	27
486	20240426	121600	259225170	2990	2990	2990	2990	0
487	20240426	121500	259225170	2990	2990	2990	2990	0
488	20240426	121400	259225170	2990	2990	2990	2990	0
489	20240426	121300	259225170	2990	2990	2990	2990	30
490	20240426	121200	259135470	2990	2990	2990	2990	0
491	20240426	121100	259135470	2990	2990	2990	2990	0
492	20240426	121000	259135470	2990	2990	2990	2990	117
493	20240426	120900	258785640	2990	2990	2990	2990	30
494	20240426	120800	258695940	2990	2990	2990	2990	0
495	20240426	120700	258695940	2990	2990	2990	2990	119
496	20240426	120600	258340130	2990	2990	2990	2990	0
497	20240426	120500	258340130	2990	2990	2990	2990	0
498	20240426	120400	258340130	2990	2990	2990	2990	1
499	20240426	120300	258337140	2985	2985	2985	2985	0
500	20240426	120200	258337140	2985	2985	2985	2985	0
501	20240426	120100	258337140	2985	2985	2985	2985	0
502	20240426	120000	258337140	2985	2985	2985	2985	1
503	20240426	115900	258334155	2985	2985	2985	2985	71
504	20240426	115800	258122220	2985	2980	2985	2980	444
505	20240426	115700	256799095	2985	2985	2985	2985	1
506	20240426	115600	256796110	2980	2980	2980	2980	0
507	20240426	115500	256796110	2980	2980	2980	2980	1
508	20240426	115400	256793130	2980	2980	2980	2980	536
509	20240426	115300	255195850	2985	2985	2985	2985	1
510	20240426	115200	255192865	2985	2985	2985	2985	1
511	20240426	115100	255189880	2985	2985	2985	2985	0
512	20240426	115000	255189880	2985	2985	2985	2985	0
513	20240426	114900	255189880	2985	2985	2985	2985	426
514	20240426	114800	253918270	2985	2985	2985	2985	0
515	20240426	114700	253918270	2985	2985	2985	2985	37
516	20240426	114600	253807825	2990	2990	2990	2990	193
517	20240426	114500	253230755	2990	2990	2990	2990	1750
518	20240426	114400	247998255	2990	2990	2990	2990	10
519	20240426	114300	247968355	2990	2990	2990	2990	50
520	20240426	114200	247818855	2990	2990	2990	2990	84
521	20240426	114100	247567695	2990	2995	2995	2990	2
522	20240426	114000	247561710	2995	2995	2995	2995	0
523	20240426	113900	247561710	2995	2995	2995	2995	0
524	20240426	113800	247561710	2995	2995	2995	2995	0
525	20240426	113700	247561710	2995	2995	2995	2995	51
526	20240426	113600	247408965	2995	2995	2995	2995	1
527	20240426	113500	247405970	2995	2995	2995	2995	8
528	20240426	113400	247382010	2990	2995	2995	2990	327
529	20240426	113300	246403825	2995	2995	2995	2995	100
530	20240426	113200	246104325	2995	2995	2995	2995	0
531	20240426	113100	246104325	2995	2995	2995	2995	279
532	20240426	113000	245268720	2995	2995	2995	2995	200
533	20240426	112900	244669720	2995	2995	2995	2995	22
534	20240426	112800	244603830	2995	2995	2995	2995	0
535	20240426	112700	244603830	2995	2995	2995	2995	0
536	20240426	112600	244603830	2995	2995	2995	2995	0
537	20240426	112500	244603830	2995	2990	2995	2990	12
538	20240426	112400	244567945	2995	2990	2995	2990	2
539	20240426	112300	244561960	2990	2990	2990	2990	20
540	20240426	112200	244502160	2990	2990	2990	2990	384
541	20240426	112100	243354000	2990	2995	2995	2990	339
542	20240426	112000	242339195	2995	2995	2995	2995	0
543	20240426	111900	242339195	2995	2995	2995	2995	200
544	20240426	111800	241740195	2995	2995	2995	2995	385
545	20240426	111700	240587120	2995	2995	3000	2995	1036
546	20240426	111600	237484295	2990	2990	2990	2990	152
547	20240426	111500	237029815	2990	2970	2990	2970	2122
548	20240426	111400	230720620	2970	2970	2970	2970	791
549	20240426	111300	228371350	2970	2960	2970	2960	1708
550	20240426	111200	223305725	2955	2940	2955	2940	2635
551	20240426	111100	215545500	2945	2940	2945	2940	142
552	20240426	111000	215127770	2940	2940	2940	2940	0
553	20240426	110900	215127770	2940	2940	2940	2940	102
554	20240426	110800	214827890	2940	2940	2940	2940	0
555	20240426	110700	214827890	2940	2940	2940	2940	1
556	20240426	110600	214824950	2945	2945	2945	2940	180
557	20240426	110500	214294950	2945	2945	2945	2945	436
558	20240426	110400	213010930	2945	2945	2945	2945	1864
559	20240426	110300	207521450	2940	2940	2940	2940	13
560	20240426	110200	207483230	2940	2930	2940	2930	1907
561	20240426	110100	201891310	2930	2930	2930	2930	10
562	20240426	110000	201862010	2930	2930	2930	2930	1
563	20240426	105900	201859080	2925	2925	2925	2925	33
564	20240426	105800	201762555	2930	2930	2930	2930	0
565	20240426	105700	201762555	2930	2930	2930	2930	10
566	20240426	105600	201733255	2930	2930	2930	2930	5
567	20240426	105500	201718605	2930	2925	2930	2925	832
568	20240426	105400	199283730	2925	2925	2925	2925	0
569	20240426	105300	199283730	2925	2925	2925	2925	0
570	20240426	105200	199283730	2925	2925	2925	2925	0
571	20240426	105100	199283730	2925	2925	2925	2925	38
572	20240426	105000	199172580	2925	2920	2925	2920	21
573	20240426	104900	199111255	2920	2920	2920	2920	96
574	20240426	104800	198830935	2920	2920	2920	2920	137
575	20240426	104700	198430895	2920	2920	2920	2920	0
576	20240426	104600	198430895	2920	2920	2920	2920	14
577	20240426	104500	198390015	2920	2905	2920	2905	67
578	20240426	104400	198194710	2920	2915	2920	2915	41
579	20240426	104300	198075185	2915	2915	2915	2915	0
580	20240426	104200	198075185	2915	2915	2915	2915	1
581	20240426	104100	198072270	2900	2900	2900	2900	1141
582	20240426	104000	194763370	2900	2900	2900	2900	13
583	20240426	103900	194725670	2895	2895	2895	2890	1477
584	20240426	103800	190453985	2895	2895	2895	2895	124
585	20240426	103700	190095005	2900	2900	2900	2900	197
586	20240426	103600	189523705	2900	2915	2915	2900	1811
587	20240426	103500	184267740	2905	2910	2915	2905	41
588	20240426	103400	184148520	2905	2915	2915	2905	105
589	20240426	103300	183842800	2915	2920	2920	2915	8
590	20240426	103200	183819450	2905	2895	2905	2895	3434
591	20240426	103100	173865495	2895	2890	2895	2890	134
592	20240426	103000	173477915	2895	2895	2895	2895	271
593	20240426	102900	172693370	2895	2900	2900	2890	409
594	20240426	102800	171508950	2900	2900	2900	2900	822
595	20240426	102700	169125150	2900	2905	2910	2900	1857
596	20240426	102600	163734005	2905	2925	2925	2905	9
597	20240426	102500	163707840	2925	2925	2925	2925	0
598	20240426	102400	163707840	2925	2925	2925	2925	1
599	20240426	102300	163704915	2900	2915	2915	2900	1201
600	20240426	102200	160218300	2930	2915	2930	2915	265
601	20240426	102100	159444615	2915	2915	2915	2910	239
602	20240426	102000	158747935	2915	2915	2915	2915	529
603	20240426	101900	157205900	2915	2915	2915	2915	8
604	20240426	101800	157182580	2910	2910	2910	2910	426
605	20240426	101700	155942920	2910	2910	2910	2910	10
606	20240426	101600	155913820	2910	2905	2910	2905	172
607	20240426	101500	155413305	2905	2900	2905	2900	1045
608	20240426	101400	152380855	2900	2895	2900	2895	52
609	20240426	101300	152230065	2895	2890	2895	2890	535
610	20240426	101200	150681535	2880	2890	2890	2880	652
611	20240426	101100	148797565	2895	2890	2895	2890	194
612	20240426	101000	148236835	2875	2895	2900	2870	4216
613	20240426	100900	136088040	2895	2900	2900	2895	1190
614	20240426	100800	132638055	2900	2920	2920	2900	9557
615	20240426	100700	104881195	2920	2930	2940	2920	2127
616	20240426	100600	98661695	2935	2930	2935	2930	381
617	20240426	100500	97545310	2930	2930	2930	2930	50
618	20240426	100400	97398810	2930	2930	2930	2930	1
619	20240426	100300	97395880	2930	2930	2930	2930	395
620	20240426	100200	96238530	2930	2940	2940	2930	2908
621	20240426	100100	87713170	2940	2940	2940	2940	9
622	20240426	100000	87686710	2940	2945	2945	2940	479
623	20240426	095900	86277710	2945	2940	2945	2940	1320
624	20240426	095800	82395680	2945	2950	2950	2945	566
625	20240426	095700	80728765	2945	2960	2960	2945	701
626	20240426	095600	78661445	2955	2955	2955	2955	200
627	20240426	095500	78070445	2960	2960	2960	2960	2
628	20240426	095400	78064525	2960	2960	2960	2960	1
629	20240426	095300	78061565	2960	2960	2960	2960	0
630	20240426	095200	78061565	2960	2960	2960	2960	0
631	20240426	095100	78061565	2960	2960	2960	2960	30
632	20240426	095000	77972765	2960	2955	2960	2945	417
633	20240426	094900	76742535	2945	2955	2955	2945	1427
634	20240426	094800	72531065	2960	2960	2960	2960	1087
635	20240426	094700	69313545	2965	2960	2965	2960	696
636	20240426	094600	67253220	2960	2960	2960	2960	219
637	20240426	094500	66604980	2965	2965	2970	2965	78
638	20240426	094400	66373610	2965	2965	2965	2965	0
639	20240426	094300	66373610	2965	2965	2965	2965	62
640	20240426	094200	66189780	2965	2965	2965	2965	0
641	20240426	094100	66189780	2965	2965	2965	2965	92
642	20240426	094000	65917000	2965	2970	2970	2965	1263
643	20240426	093900	62171385	2970	2970	2970	2970	673
644	20240426	093800	60172575	2970	2970	2970	2970	0
645	20240426	093700	60172575	2970	2970	2970	2970	0
646	20240426	093600	60172575	2970	2965	2970	2965	325
647	20240426	093500	59208825	2980	2970	2980	2965	379
648	20240426	093400	58083585	2970	2975	2975	2965	1598
649	20240426	093300	53338965	2985	2990	2990	2985	15
650	20240426	093200	53294140	2995	2970	2995	2970	41
651	20240426	093100	53171895	2975	2975	2975	2975	0
652	20240426	093000	53171895	2975	2975	2975	2975	0
653	20240426	092900	53171895	2975	2975	2975	2975	0
654	20240426	092800	53171895	2975	2980	2990	2975	584
655	20240426	092700	51433385	2965	2980	2980	2965	826
656	20240426	092600	48979300	2990	2990	2990	2990	7
657	20240426	092500	48958370	2990	2990	2990	2990	0
658	20240426	092400	48958370	2990	2990	2990	2990	1
659	20240426	092300	48955380	2980	2985	2985	2980	122
660	20240426	092200	48591770	2975	2975	2975	2975	110
661	20240426	092100	48264520	2975	2965	2975	2965	758
662	20240426	092000	46010340	2985	2985	2985	2985	0
663	20240426	091900	46010340	2985	2985	2985	2985	252
664	20240426	091800	45258120	2985	2975	2985	2975	74
665	20240426	091700	45037930	2975	2975	2975	2975	65
666	20240426	091600	44844555	2965	2980	2980	2960	920
667	20240426	091500	42115460	2970	2970	2970	2970	0
668	20240426	091400	42115460	2970	2995	2995	2970	4229
669	20240426	091300	29526590	2995	2995	2995	2995	0
670	20240426	091200	29526590	2995	3000	3000	2995	121
671	20240426	091100	29164180	2995	2995	2995	2995	160
672	20240426	091000	28684980	2990	2980	2990	2980	414
673	20240426	090900	27450870	2970	2970	2970	2970	50
674	20240426	090800	27302370	2970	2970	2970	2970	14
675	20240426	090700	27260790	2970	2970	2975	2970	3362
676	20240426	090600	17275410	2975	2980	2980	2975	1319
677	20240426	090500	13344990	2980	2990	2990	2980	597
678	20240426	090400	11560710	2990	3000	3000	2990	551
679	20240426	090300	9909450	3005	3000	3005	3000	36
680	20240426	090200	9801445	3000	3000	3000	3000	65
681	20240426	090100	9606445	3000	3000	3000	3000	109
682	20240426	090000	9279445	3000	3000	3000	2980	3077