KissMeData/114810/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	201400	2206222520	12770	12770	12770	12770	2057
3	20240426	201300	2206222520	12770	12770	12770	12770	0
4	20240426	201200	2206222520	12770	12770	12770	12770	0
5	20240426	201100	2206222520	12770	12770	12770	12770	0
6	20240426	201000	2206222520	12770	12770	12770	12770	0
7	20240426	200900	2206222520	12770	12770	12770	12770	0
8	20240426	200800	2206222520	12770	12770	12770	12770	0
9	20240426	200700	2206222520	12770	12770	12770	12770	0
10	20240426	200600	2206222520	12770	12770	12770	12770	0
11	20240426	200500	2206222520	12770	12770	12770	12770	0
12	20240426	200400	2206222520	12770	12770	12770	12770	0
13	20240426	200300	2206222520	12770	12770	12770	12770	0
14	20240426	200200	2206222520	12770	12770	12770	12770	0
15	20240426	200100	2206222520	12770	12770	12770	12770	0
16	20240426	200000	2206222520	12770	12770	12770	12770	0
17	20240426	195900	2206222520	12770	12770	12770	12770	0
18	20240426	195800	2206222520	12770	12770	12770	12770	0
19	20240426	195700	2206222520	12770	12770	12770	12770	0
20	20240426	195600	2206222520	12770	12770	12770	12770	0
21	20240426	195500	2206222520	12770	12770	12770	12770	0
22	20240426	195400	2206222520	12770	12770	12770	12770	0
23	20240426	195300	2206222520	12770	12770	12770	12770	0
24	20240426	195200	2206222520	12770	12770	12770	12770	0
25	20240426	195100	2206222520	12770	12770	12770	12770	0
26	20240426	195000	2206222520	12770	12770	12770	12770	0
27	20240426	194900	2206222520	12770	12770	12770	12770	0
28	20240426	194800	2206222520	12770	12770	12770	12770	0
29	20240426	194700	2206222520	12770	12770	12770	12770	0
30	20240426	194600	2206222520	12770	12770	12770	12770	0
31	20240426	194500	2206222520	12770	12770	12770	12770	0
32	20240426	194400	2206222520	12770	12770	12770	12770	2057
33	20240426	194300	2206222520	12770	12770	12770	12770	0
34	20240426	194200	2206222520	12770	12770	12770	12770	0
35	20240426	194100	2206222520	12770	12770	12770	12770	0
36	20240426	194000	2206222520	12770	12770	12770	12770	0
37	20240426	193900	2206222520	12770	12770	12770	12770	0
38	20240426	193800	2206222520	12770	12770	12770	12770	0
39	20240426	193700	2206222520	12770	12770	12770	12770	0
40	20240426	193600	2206222520	12770	12770	12770	12770	0
41	20240426	193500	2206222520	12770	12770	12770	12770	0
42	20240426	193400	2206222520	12770	12770	12770	12770	0
43	20240426	193300	2206222520	12770	12770	12770	12770	0
44	20240426	193200	2206222520	12770	12770	12770	12770	0
45	20240426	193100	2206222520	12770	12770	12770	12770	0
46	20240426	193000	2206222520	12770	12770	12770	12770	0
47	20240426	192900	2206222520	12770	12770	12770	12770	0
48	20240426	192800	2206222520	12770	12770	12770	12770	0
49	20240426	192700	2206222520	12770	12770	12770	12770	0
50	20240426	192600	2206222520	12770	12770	12770	12770	0
51	20240426	192500	2206222520	12770	12770	12770	12770	0
52	20240426	192400	2206222520	12770	12770	12770	12770	0
53	20240426	192300	2206222520	12770	12770	12770	12770	0
54	20240426	192200	2206222520	12770	12770	12770	12770	0
55	20240426	192100	2206222520	12770	12770	12770	12770	0
56	20240426	192000	2206222520	12770	12770	12770	12770	0
57	20240426	191900	2206222520	12770	12770	12770	12770	0
58	20240426	191800	2206222520	12770	12770	12770	12770	0
59	20240426	191700	2206222520	12770	12770	12770	12770	0
60	20240426	191600	2206222520	12770	12770	12770	12770	0
61	20240426	191500	2206222520	12770	12770	12770	12770	0
62	20240426	191400	2206222520	12770	12770	12770	12770	2057
63	20240426	191300	2206222520	12770	12770	12770	12770	0
64	20240426	191200	2206222520	12770	12770	12770	12770	0
65	20240426	191100	2206222520	12770	12770	12770	12770	0
66	20240426	191000	2206222520	12770	12770	12770	12770	0
67	20240426	190900	2206222520	12770	12770	12770	12770	0
68	20240426	190800	2206222520	12770	12770	12770	12770	0
69	20240426	190700	2206222520	12770	12770	12770	12770	0
70	20240426	190600	2206222520	12770	12770	12770	12770	0
71	20240426	190500	2206222520	12770	12770	12770	12770	0
72	20240426	190400	2206222520	12770	12770	12770	12770	0
73	20240426	190300	2206222520	12770	12770	12770	12770	0
74	20240426	190200	2206222520	12770	12770	12770	12770	0
75	20240426	190100	2206222520	12770	12770	12770	12770	0
76	20240426	190000	2206222520	12770	12770	12770	12770	0
77	20240426	185900	2206222520	12770	12770	12770	12770	0
78	20240426	185800	2206222520	12770	12770	12770	12770	0
79	20240426	185700	2206222520	12770	12770	12770	12770	0
80	20240426	185600	2206222520	12770	12770	12770	12770	0
81	20240426	185500	2206222520	12770	12770	12770	12770	0
82	20240426	185400	2206222520	12770	12770	12770	12770	0
83	20240426	185300	2206222520	12770	12770	12770	12770	0
84	20240426	185200	2206222520	12770	12770	12770	12770	0
85	20240426	185100	2206222520	12770	12770	12770	12770	0
86	20240426	185000	2206222520	12770	12770	12770	12770	0
87	20240426	184900	2206222520	12770	12770	12770	12770	0
88	20240426	184800	2206222520	12770	12770	12770	12770	0
89	20240426	184700	2206222520	12770	12770	12770	12770	0
90	20240426	184600	2206222520	12770	12770	12770	12770	0
91	20240426	184500	2206222520	12770	12770	12770	12770	0
92	20240426	184400	2206222520	12770	12770	12770	12770	2057
93	20240426	184300	2206222520	12770	12770	12770	12770	0
94	20240426	184200	2206222520	12770	12770	12770	12770	0
95	20240426	184100	2206222520	12770	12770	12770	12770	0
96	20240426	184000	2206222520	12770	12770	12770	12770	0
97	20240426	183900	2206222520	12770	12770	12770	12770	0
98	20240426	183800	2206222520	12770	12770	12770	12770	0
99	20240426	183700	2206222520	12770	12770	12770	12770	0
100	20240426	183600	2206222520	12770	12770	12770	12770	0
101	20240426	183500	2206222520	12770	12770	12770	12770	0
102	20240426	183400	2206222520	12770	12770	12770	12770	0
103	20240426	183300	2206222520	12770	12770	12770	12770	0
104	20240426	183200	2206222520	12770	12770	12770	12770	0
105	20240426	183100	2206222520	12770	12770	12770	12770	0
106	20240426	183000	2206222520	12770	12770	12770	12770	0
107	20240426	182900	2206222520	12770	12770	12770	12770	0
108	20240426	182800	2206222520	12770	12770	12770	12770	0
109	20240426	182700	2206222520	12770	12770	12770	12770	0
110	20240426	182600	2206222520	12770	12770	12770	12770	0
111	20240426	182500	2206222520	12770	12770	12770	12770	0
112	20240426	182400	2206222520	12770	12770	12770	12770	0
113	20240426	182300	2206222520	12770	12770	12770	12770	0
114	20240426	182200	2206222520	12770	12770	12770	12770	0
115	20240426	182100	2206222520	12770	12770	12770	12770	0
116	20240426	182000	2206222520	12770	12770	12770	12770	0
117	20240426	181900	2206222520	12770	12770	12770	12770	0
118	20240426	181800	2206222520	12770	12770	12770	12770	0
119	20240426	181700	2206222520	12770	12770	12770	12770	0
120	20240426	181600	2206222520	12770	12770	12770	12770	0
121	20240426	181500	2206222520	12770	12770	12770	12770	0
122	20240426	181400	2206222520	12770	12770	12770	12770	2057
123	20240426	181300	2206222520	12770	12770	12770	12770	0
124	20240426	181200	2206222520	12770	12770	12770	12770	0
125	20240426	181100	2206222520	12770	12770	12770	12770	0
126	20240426	181000	2206222520	12770	12770	12770	12770	0
127	20240426	180900	2206222520	12770	12770	12770	12770	0
128	20240426	180800	2206222520	12770	12770	12770	12770	0
129	20240426	180700	2206222520	12770	12770	12770	12770	0
130	20240426	180600	2206222520	12770	12770	12770	12770	0
131	20240426	180500	2206222520	12770	12770	12770	12770	0
132	20240426	180400	2206222520	12770	12770	12770	12770	0
133	20240426	180300	2206222520	12770	12770	12770	12770	0
134	20240426	180200	2206222520	12770	12770	12770	12770	0
135	20240426	180100	2206222520	12770	12770	12770	12770	0
136	20240426	180000	2206222520	12770	12770	12770	12770	0
137	20240426	175900	2206222520	12770	12770	12770	12770	0
138	20240426	175800	2206222520	12770	12770	12770	12770	0
139	20240426	175700	2206222520	12770	12770	12770	12770	0
140	20240426	175600	2206222520	12770	12770	12770	12770	0
141	20240426	175500	2206222520	12770	12770	12770	12770	0
142	20240426	175400	2206222520	12770	12770	12770	12770	0
143	20240426	175300	2206222520	12770	12770	12770	12770	0
144	20240426	175200	2206222520	12770	12770	12770	12770	0
145	20240426	175100	2206222520	12770	12770	12770	12770	0
146	20240426	175000	2206222520	12770	12770	12770	12770	0
147	20240426	174900	2206222520	12770	12770	12770	12770	0
148	20240426	174800	2206222520	12770	12770	12770	12770	0
149	20240426	174700	2206222520	12770	12770	12770	12770	0
150	20240426	174600	2206222520	12770	12770	12770	12770	0
151	20240426	174500	2206222520	12770	12770	12770	12770	0
152	20240426	174400	2206222520	12770	12770	12770	12770	2057
153	20240426	174300	2206222520	12770	12770	12770	12770	0
154	20240426	174200	2206222520	12770	12770	12770	12770	0
155	20240426	174100	2206222520	12770	12770	12770	12770	0
156	20240426	174000	2206222520	12770	12770	12770	12770	0
157	20240426	173900	2206222520	12770	12770	12770	12770	0
158	20240426	173800	2206222520	12770	12770	12770	12770	0
159	20240426	173700	2206222520	12770	12770	12770	12770	0
160	20240426	173600	2206222520	12770	12770	12770	12770	0
161	20240426	173500	2206222520	12770	12770	12770	12770	0
162	20240426	173400	2206222520	12770	12770	12770	12770	0
163	20240426	173300	2206222520	12770	12770	12770	12770	0
164	20240426	173200	2206222520	12770	12770	12770	12770	0
165	20240426	173100	2206222520	12770	12770	12770	12770	0
166	20240426	173000	2206222520	12770	12770	12770	12770	0
167	20240426	172900	2206222520	12770	12770	12770	12770	0
168	20240426	172800	2206222520	12770	12770	12770	12770	0
169	20240426	172700	2206222520	12770	12770	12770	12770	0
170	20240426	172600	2206222520	12770	12770	12770	12770	0
171	20240426	172500	2206222520	12770	12770	12770	12770	0
172	20240426	172400	2206222520	12770	12770	12770	12770	0
173	20240426	172300	2206222520	12770	12770	12770	12770	0
174	20240426	172200	2206222520	12770	12770	12770	12770	0
175	20240426	172100	2206222520	12770	12770	12770	12770	0
176	20240426	172000	2206222520	12770	12770	12770	12770	0
177	20240426	171900	2206222520	12770	12770	12770	12770	0
178	20240426	171800	2206222520	12770	12770	12770	12770	0
179	20240426	171700	2206222520	12770	12770	12770	12770	0
180	20240426	171600	2206222520	12770	12770	12770	12770	0
181	20240426	171500	2206222520	12770	12770	12770	12770	0
182	20240426	171400	2206222520	12770	12770	12770	12770	2057
183	20240426	171300	2206222520	12770	12770	12770	12770	0
184	20240426	171200	2206222520	12770	12770	12770	12770	0
185	20240426	171100	2206222520	12770	12770	12770	12770	0
186	20240426	171000	2206222520	12770	12770	12770	12770	0
187	20240426	170900	2206222520	12770	12770	12770	12770	0
188	20240426	170800	2206222520	12770	12770	12770	12770	0
189	20240426	170700	2206222520	12770	12770	12770	12770	0
190	20240426	170600	2206222520	12770	12770	12770	12770	0
191	20240426	170500	2206222520	12770	12770	12770	12770	0
192	20240426	170400	2206222520	12770	12770	12770	12770	0
193	20240426	170300	2206222520	12770	12770	12770	12770	0
194	20240426	170200	2206222520	12770	12770	12770	12770	0
195	20240426	170100	2206222520	12770	12770	12770	12770	0
196	20240426	170000	2206222520	12770	12770	12770	12770	0
197	20240426	165900	2206222520	12770	12770	12770	12770	0
198	20240426	165800	2206222520	12770	12770	12770	12770	0
199	20240426	165700	2206222520	12770	12770	12770	12770	0
200	20240426	165600	2206222520	12770	12770	12770	12770	0
201	20240426	165500	2206222520	12770	12770	12770	12770	0
202	20240426	165400	2206222520	12770	12770	12770	12770	0
203	20240426	165300	2206222520	12770	12770	12770	12770	0
204	20240426	165200	2206222520	12770	12770	12770	12770	0
205	20240426	165100	2206222520	12770	12770	12770	12770	0
206	20240426	165000	2206222520	12770	12770	12770	12770	0
207	20240426	164900	2206222520	12770	12770	12770	12770	0
208	20240426	164800	2206222520	12770	12770	12770	12770	0
209	20240426	164700	2206222520	12770	12770	12770	12770	0
210	20240426	164600	2206222520	12770	12770	12770	12770	0
211	20240426	164500	2206222520	12770	12770	12770	12770	0
212	20240426	164400	2206222520	12770	12770	12770	12770	2057
213	20240426	164300	2206222520	12770	12770	12770	12770	0
214	20240426	164200	2206222520	12770	12770	12770	12770	0
215	20240426	164100	2206222520	12770	12770	12770	12770	0
216	20240426	164000	2206222520	12770	12770	12770	12770	0
217	20240426	163900	2206222520	12770	12770	12770	12770	0
218	20240426	163800	2206222520	12770	12770	12770	12770	0
219	20240426	163700	2206222520	12770	12770	12770	12770	0
220	20240426	163600	2206222520	12770	12770	12770	12770	0
221	20240426	163500	2206222520	12770	12770	12770	12770	0
222	20240426	163400	2206222520	12770	12770	12770	12770	0
223	20240426	163300	2206222520	12770	12770	12770	12770	0
224	20240426	163200	2206222520	12770	12770	12770	12770	0
225	20240426	163100	2206222520	12770	12770	12770	12770	0
226	20240426	163000	2206222520	12770	12770	12770	12770	0
227	20240426	162900	2206222520	12770	12770	12770	12770	0
228	20240426	162800	2206222520	12770	12770	12770	12770	0
229	20240426	162700	2206222520	12770	12770	12770	12770	0
230	20240426	162600	2206222520	12770	12770	12770	12770	0
231	20240426	162500	2206222520	12770	12770	12770	12770	0
232	20240426	162400	2206222520	12770	12770	12770	12770	0
233	20240426	162300	2206222520	12770	12770	12770	12770	0
234	20240426	162200	2206222520	12770	12770	12770	12770	0
235	20240426	162100	2206222520	12770	12770	12770	12770	0
236	20240426	162000	2206222520	12770	12770	12770	12770	0
237	20240426	161900	2206222520	12770	12770	12770	12770	0
238	20240426	161800	2206222520	12770	12770	12770	12770	0
239	20240426	161700	2206222520	12770	12770	12770	12770	0
240	20240426	161600	2206222520	12770	12770	12770	12770	0
241	20240426	161500	2206222520	12770	12770	12770	12770	0
242	20240426	161400	2206222520	12770	12770	12770	12770	2057
243	20240426	161300	2206222520	12770	12770	12770	12770	0
244	20240426	161200	2206222520	12770	12770	12770	12770	0
245	20240426	161100	2206222520	12770	12770	12770	12770	0
246	20240426	161000	2206222520	12770	12770	12770	12770	0
247	20240426	160900	2206222520	12770	12770	12770	12770	0
248	20240426	160800	2206222520	12770	12770	12770	12770	0
249	20240426	160700	2206222520	12770	12770	12770	12770	0
250	20240426	160600	2206222520	12770	12770	12770	12770	0
251	20240426	160500	2206222520	12770	12770	12770	12770	0
252	20240426	160400	2206222520	12770	12770	12770	12770	0
253	20240426	160300	2206222520	12770	12770	12770	12770	0
254	20240426	160200	2206222520	12770	12770	12770	12770	0
255	20240426	160100	2206222520	12770	12770	12770	12770	0
256	20240426	160000	2206222520	12770	12770	12770	12770	0
257	20240426	155900	2206222520	12770	12770	12770	12770	0
258	20240426	155800	2206222520	12770	12770	12770	12770	0
259	20240426	155700	2206222520	12770	12770	12770	12770	0
260	20240426	155600	2206222520	12770	12770	12770	12770	0
261	20240426	155500	2206222520	12770	12770	12770	12770	0
262	20240426	155400	2206222520	12770	12770	12770	12770	0
263	20240426	155300	2206222520	12770	12770	12770	12770	0
264	20240426	155200	2206222520	12770	12770	12770	12770	0
265	20240426	155100	2206222520	12770	12770	12770	12770	0
266	20240426	155000	2206222520	12770	12770	12770	12770	0
267	20240426	154900	2206222520	12770	12770	12770	12770	0
268	20240426	154800	2206222520	12770	12770	12770	12770	0
269	20240426	154700	2206222520	12770	12770	12770	12770	0
270	20240426	154600	2206222520	12770	12770	12770	12770	0
271	20240426	154500	2206222520	12770	12770	12770	12770	0
272	20240426	154400	2206222520	12770	12770	12770	12770	2057
273	20240426	154300	2206222520	12770	12770	12770	12770	0
274	20240426	154200	2206222520	12770	12770	12770	12770	0
275	20240426	154100	2206222520	12770	12770	12770	12770	0
276	20240426	154000	2206222520	12770	12770	12770	12770	0
277	20240426	153900	2206222520	12770	12770	12770	12770	0
278	20240426	153800	2206222520	12770	12770	12770	12770	0
279	20240426	153700	2206222520	12770	12770	12770	12770	0
280	20240426	153600	2206222520	12770	12770	12770	12770	0
281	20240426	153500	2206222520	12770	12770	12770	12770	0
282	20240426	153400	2206222520	12770	12770	12770	12770	0
283	20240426	153300	2206222520	12770	12770	12770	12770	0
284	20240426	153200	2206222520	12770	12770	12770	12770	0
285	20240426	153100	2206222520	12770	12770	12770	12770	0
286	20240426	153000	2206222520	12770	12770	12770	12770	2057
287	20240426	152900	2179954630	12770	12770	12770	12770	0
288	20240426	152800	2179954630	12770	12770	12770	12770	0
289	20240426	152700	2179954630	12770	12770	12770	12770	0
290	20240426	152600	2179954630	12770	12770	12770	12770	0
291	20240426	152500	2179954630	12770	12770	12770	12770	0
292	20240426	152400	2179954630	12770	12770	12770	12770	0
293	20240426	152300	2179954630	12770	12770	12770	12770	0
294	20240426	152200	2179954630	12770	12770	12770	12770	0
295	20240426	152100	2179954630	12770	12770	12770	12770	0
296	20240426	152000	2179954630	12770	12770	12770	12770	0
297	20240426	151900	2179954630	12770	12780	12780	12720	630
298	20240426	151800	2171904830	12780	12730	12780	12720	1040
299	20240426	151700	2158664480	12730	12730	12730	12720	260
300	20240426	151600	2155354730	12730	12730	12730	12730	744
301	20240426	151500	2145883610	12730	12730	12730	12720	1261
302	20240426	151400	2129839160	12730	12720	12730	12720	532
303	20240426	151300	2123068870	12730	12730	12730	12720	308
304	20240426	151200	2119148080	12730	12680	12730	12680	538
305	20240426	151100	2112302390	12730	12720	12730	12720	1511
306	20240426	151000	2093067900	12720	12710	12730	12710	974
307	20240426	150900	2080672010	12720	12720	12720	12660	65
308	20240426	150800	2079847460	12720	12700	12720	12700	451
309	20240426	150700	2074112270	12700	12700	12700	12680	1098
310	20240426	150600	2060170930	12690	12690	12700	12670	177
311	20240426	150500	2057924810	12690	12690	12690	12670	521
312	20240426	150400	2051315320	12690	12690	12690	12690	0
313	20240426	150300	2051315320	12690	12690	12690	12690	20
314	20240426	150200	2051061520	12700	12700	12700	12660	383
315	20240426	150100	2046209420	12700	12700	12700	12650	315
316	20240426	150000	2042218470	12700	12690	12700	12660	5704
317	20240426	145900	1969953810	12700	12690	12700	12690	103
318	20240426	145800	1968646330	12700	12700	12700	12700	189
319	20240426	145700	1966246030	12700	12680	12700	12670	1035
320	20240426	145600	1953124650	12700	12740	12770	12690	9254
321	20240426	145500	1835459150	12740	12730	12740	12710	1828
322	20240426	145400	1812210170	12730	12750	12750	12730	1385
323	20240426	145300	1794568470	12740	12750	12750	12740	12
324	20240426	145200	1794415490	12750	12750	12750	12750	42
325	20240426	145100	1793879990	12750	12760	12770	12750	678
326	20240426	145000	1785233110	12770	12750	12770	12750	687
327	20240426	144900	1776466200	12750	12750	12750	12750	465
328	20240426	144800	1770537450	12750	12750	12750	12750	653
329	20240426	144700	1762211700	12750	12750	12750	12750	130
330	20240426	144600	1760554200	12740	12760	12770	12740	3451
331	20240426	144500	1716551430	12760	12770	12770	12760	1824
332	20240426	144400	1693269510	12780	12790	12800	12780	276
333	20240426	144300	1689741600	12800	12800	12800	12790	104
334	20240426	144200	1688410420	12800	12800	12800	12790	50
335	20240426	144100	1687770700	12800	12790	12800	12790	34
336	20240426	144000	1687335810	12790	12800	12800	12780	79
337	20240426	143900	1686325680	12780	12800	12800	12780	46
338	20240426	143800	1685737490	12780	12780	12780	12780	0
339	20240426	143700	1685737490	12780	12780	12800	12780	1181
340	20240426	143600	1670643910	12800	12780	12800	12780	391
341	20240426	143500	1665643890	12790	12800	12800	12790	49
342	20240426	143400	1665016980	12790	12790	12790	12790	237
343	20240426	143300	1661985750	12790	12810	12810	12790	129
344	20240426	143200	1660335440	12800	12800	12800	12800	29
345	20240426	143100	1659964240	12790	12790	12790	12790	800
346	20240426	143000	1649732240	12790	12780	12790	12780	60
347	20240426	142900	1648964910	12790	12790	12790	12790	18
348	20240426	142800	1648734690	12790	12790	12790	12790	304
349	20240426	142700	1644846530	12790	12790	12790	12790	381
350	20240426	142600	1639973540	12790	12790	12790	12780	622
351	20240426	142500	1632024160	12790	12790	12790	12790	32
352	20240426	142400	1631614880	12780	12790	12790	12780	211
353	20240426	142300	1628918200	12790	12790	12790	12790	57
354	20240426	142200	1628189170	12790	12790	12790	12780	56
355	20240426	142100	1627473030	12790	12790	12790	12790	20
356	20240426	142000	1627217230	12790	12780	12790	12780	40
357	20240426	141900	1626705700	12790	12790	12790	12790	30
358	20240426	141800	1626322000	12790	12790	12790	12790	32
359	20240426	141700	1625912720	12780	12790	12790	12780	4
360	20240426	141600	1625861570	12780	12790	12790	12770	1876
361	20240426	141500	1601889950	12780	12790	12790	12780	58
362	20240426	141400	1601148150	12790	12800	12800	12790	1016
363	20240426	141300	1588153310	12800	12800	12800	12790	88
364	20240426	141200	1587027140	12810	12820	12820	12810	72
365	20240426	141100	1586104120	12820	12810	12820	12810	2
366	20240426	141000	1586078490	12810	12810	12820	12810	333
367	20240426	140900	1581812430	12820	12820	12820	12820	30
368	20240426	140800	1581427830	12820	12810	12820	12810	82
369	20240426	140700	1580377090	12820	12810	12820	12810	520
370	20240426	140600	1573714690	12820	12820	12820	12820	36
371	20240426	140500	1573253170	12820	12820	12820	12820	20
372	20240426	140400	1572996770	12820	12810	12820	12810	33
373	20240426	140300	1572573730	12790	12790	12790	12790	203
374	20240426	140200	1569977360	12790	12820	12820	12790	586
375	20240426	140100	1562470550	12820	12810	12820	12810	530
376	20240426	140000	1555680950	12810	12810	12820	12810	143
377	20240426	135900	1553848920	12810	12810	12810	12810	64
378	20240426	135800	1553029080	12820	12820	12820	12820	20
379	20240426	135700	1552772680	12820	12820	12820	12820	0
380	20240426	135600	1552772680	12820	12820	12820	12820	0
381	20240426	135500	1552772680	12820	12780	12820	12780	55
382	20240426	135400	1552068830	12810	12800	12810	12800	6
383	20240426	135300	1551991980	12820	12780	12820	12770	456
384	20240426	135200	1546166230	12760	12780	12780	12760	1195
385	20240426	135100	1530914490	12810	12820	12820	12810	62
386	20240426	135000	1530120070	12810	12810	12810	12810	0
387	20240426	134900	1530120070	12810	12810	12810	12810	40
388	20240426	134800	1529607670	12790	12830	12830	12780	1072
389	20240426	134700	1515885910	12810	12810	12810	12810	23
390	20240426	134600	1515591280	12810	12810	12810	12810	55
391	20240426	134500	1514886730	12810	12800	12810	12800	79
392	20240426	134400	1513875480	12800	12800	12800	12800	50
393	20240426	134300	1513235480	12800	12820	12820	12800	1968
394	20240426	134200	1488042400	12820	12820	12820	12820	36
395	20240426	134100	1487580880	12830	12830	12830	12810	598
396	20240426	134000	1479916620	12830	12830	12830	12830	6
397	20240426	133900	1479839640	12840	12830	12840	12830	85
398	20240426	133800	1478748890	12850	12850	12850	12850	0
399	20240426	133700	1478748890	12850	12850	12850	12850	32
400	20240426	133600	1478337690	12820	12820	12820	12820	0
401	20240426	133500	1478337690	12820	12820	12820	12820	148
402	20240426	133400	1476440330	12820	12820	12820	12820	50
403	20240426	133300	1475799330	12820	12820	12820	12820	105
404	20240426	133200	1474453230	12820	12810	12830	12810	70
405	20240426	133100	1473555640	12820	12820	12820	12820	0
406	20240426	133000	1473555640	12820	12820	12820	12810	206
407	20240426	132900	1470916220	12810	12840	12840	12810	206
408	20240426	132800	1468274900	12840	12840	12840	12840	27
409	20240426	132700	1467928220	12840	12840	12840	12840	27
410	20240426	132600	1467581540	12820	12820	12820	12820	10
411	20240426	132500	1467453340	12820	12830	12840	12820	213
412	20240426	132400	1464721860	12830	12830	12830	12830	0
413	20240426	132300	1464721860	12830	12860	12860	12820	356
414	20240426	132200	1460156780	12820	12840	12840	12820	84
415	20240426	132100	1459079090	12830	12830	12830	12830	473
416	20240426	132000	1453010500	12870	12850	12870	12840	84
417	20240426	131900	1451930720	12890	12890	12890	12890	0
418	20240426	131800	1451930720	12890	12890	12890	12890	20
419	20240426	131700	1451672920	12830	12840	12840	12830	117
420	20240426	131600	1450171510	12850	12870	12870	12850	523
421	20240426	131500	1443450560	12870	12880	12890	12870	567
422	20240426	131400	1436150440	12880	12880	12880	12880	105
423	20240426	131300	1434798040	12880	12880	12880	12880	52
424	20240426	131200	1434128280	12880	12850	12880	12850	650
425	20240426	131100	1425764870	12850	12850	12850	12850	20
426	20240426	131000	1425507870	12830	12820	12830	12820	59
427	20240426	130900	1424750950	12830	12830	12830	12830	20
428	20240426	130800	1424494350	12830	12830	12830	12830	35
429	20240426	130700	1424045300	12820	12830	12830	12820	72
430	20240426	130600	1423121810	12830	12830	12830	12830	34
431	20240426	130500	1422685590	12830	12830	12830	12830	36
432	20240426	130400	1422223710	12830	12830	12830	12830	20
433	20240426	130300	1421967110	12830	12830	12830	12830	15
434	20240426	130200	1421774660	12830	12850	12850	12830	21
435	20240426	130100	1421504830	12840	12840	12840	12840	65
436	20240426	130000	1420670230	12830	12830	12830	12830	55
437	20240426	125900	1419964580	12830	12820	12830	12810	659
438	20240426	125800	1411521850	12820	12830	12830	12820	681
439	20240426	125700	1402784630	12840	12860	12860	12840	29
440	20240426	125600	1402411870	12860	12860	12860	12840	160
441	20240426	125500	1400355860	12880	12880	12880	12880	100
442	20240426	125400	1399067860	12880	12840	12880	12840	303
443	20240426	125300	1395176380	12840	12840	12840	12840	73
444	20240426	125200	1394239060	12820	12820	12820	12820	21
445	20240426	125100	1393969840	12830	12830	12830	12830	38
446	20240426	125000	1393482300	12810	12840	12840	12800	41
447	20240426	124900	1392956560	12810	12840	12840	12810	56
448	20240426	124800	1392238870	12800	12840	12840	12800	1350
449	20240426	124700	1374952900	12820	12820	12840	12820	91
450	20240426	124600	1373785540	12840	12850	12850	12830	39
451	20240426	124500	1373284550	12870	12840	12870	12840	54
452	20240426	124400	1372590590	12870	12850	12870	12850	48
453	20240426	124300	1371973030	12840	12860	12860	12840	60
454	20240426	124200	1371201520	12860	12860	12860	12860	0
455	20240426	124100	1371201520	12860	12850	12860	12850	97
456	20240426	124000	1369954690	12840	12840	12840	12840	61
457	20240426	123900	1369171450	12860	12860	12860	12860	0
458	20240426	123800	1369171450	12860	12860	12860	12860	58
459	20240426	123700	1368425570	12860	12860	12860	12860	6
460	20240426	123600	1368348410	12860	12850	12860	12850	259
461	20240426	123500	1365019550	12860	12840	12860	12840	817
462	20240426	123400	1354524960	12840	12840	12840	12840	211
463	20240426	123300	1351815720	12840	12810	12840	12800	102
464	20240426	123200	1350509840	12800	12840	12840	12800	2647
465	20240426	123100	1316609000	12840	12820	12840	12820	46
466	20240426	123000	1316018880	12820	12820	12820	12820	5
467	20240426	122900	1315954780	12840	12820	12840	12820	138
468	20240426	122800	1314183660	12830	12840	12840	12830	146
469	20240426	122700	1312309480	12840	12840	12840	12840	20
470	20240426	122600	1312052680	12840	12820	12840	12820	475
471	20240426	122500	1305962340	12820	12810	12820	12810	365
472	20240426	122400	1301286390	12820	12830	12830	12820	68
473	20240426	122300	1300414250	12820	12820	12820	12820	264
474	20240426	122200	1297029770	12820	12820	12850	12810	175
475	20240426	122100	1294786900	12830	12840	12840	12830	3
476	20240426	122000	1294748400	12830	12850	12850	12830	96
477	20240426	121900	1293515560	12820	12830	12830	12820	564
478	20240426	121800	1286284710	12830	12820	12830	12820	105
479	20240426	121700	1284938560	12820	12860	12870	12820	3179
480	20240426	121600	1244098550	12850	12870	12870	12850	11
481	20240426	121500	1243957000	12870	12860	12870	12860	46
482	20240426	121400	1243365240	12860	12870	12870	12860	50
483	20240426	121300	1242721860	12860	12880	12880	12860	56
484	20240426	121200	1242001300	12860	12860	12860	12860	20
485	20240426	121100	1241744100	12860	12870	12870	12860	117
486	20240426	121000	1240239100	12880	12850	12880	12850	284
487	20240426	120900	1236584330	12850	12850	12880	12850	554
488	20240426	120800	1229460750	12850	12870	12870	12850	132
489	20240426	120700	1227763250	12860	12870	12870	12860	102
490	20240426	120600	1226451160	12880	12870	12880	12870	68
491	20240426	120500	1225575600	12880	12880	12880	12880	38
492	20240426	120400	1225086160	12880	12880	12880	12880	47
493	20240426	120300	1224480800	12880	12880	12880	12860	66
494	20240426	120200	1223631670	12880	12880	12880	12880	37
495	20240426	120100	1223155110	12880	12890	12890	12880	62
496	20240426	120000	1222356350	12880	12880	12880	12880	0
497	20240426	115900	1222356350	12880	12890	12890	12880	92
498	20240426	115800	1221170810	12870	12870	12870	12870	30
499	20240426	115700	1220784710	12890	12890	12890	12890	3
500	20240426	115600	1220746040	12890	12870	12890	12870	58
501	20240426	115500	1219999180	12890	12860	12890	12860	58
502	20240426	115400	1219252160	12870	12890	12890	12870	77
503	20240426	115300	1218260170	12870	12870	12870	12870	65
504	20240426	115200	1217423620	12890	12890	12890	12890	58
505	20240426	115100	1216676000	12890	12890	12890	12890	0
506	20240426	115000	1216676000	12890	12860	12890	12850	167
507	20240426	114900	1214529430	12890	12890	12890	12890	58
508	20240426	114800	1213781810	12890	12860	12890	12860	7
509	20240426	114700	1213691730	12860	12890	12890	12860	47
510	20240426	114600	1213086710	12890	12860	12890	12860	72
511	20240426	114500	1212159650	12860	12870	12900	12860	90
512	20240426	114400	1211001140	12900	12900	12900	12900	0
513	20240426	114300	1211001140	12900	12880	12900	12870	822
514	20240426	114200	1200405740	12890	12890	12890	12890	20
515	20240426	114100	1200147940	12850	12870	12880	12850	136
516	20240426	114000	1198399550	12890	12860	12890	12860	390
517	20240426	113900	1193382260	12870	12880	12890	12870	243
518	20240426	113800	1190253430	12890	12890	12890	12890	20
519	20240426	113700	1189995630	12890	12870	12890	12870	50
520	20240426	113600	1189351370	12880	12880	12880	12880	105
521	20240426	113500	1187998970	12880	12880	12880	12880	50
522	20240426	113400	1187354970	12890	12880	12890	12880	332
523	20240426	113300	1183078330	12890	12890	12890	12890	81
524	20240426	113200	1182034240	12900	12900	12900	12900	35
525	20240426	113100	1181582740	12900	12900	12900	12900	58
526	20240426	113000	1180834540	12900	12900	12900	12900	30
527	20240426	112900	1180447540	12900	12900	12900	12900	1
528	20240426	112800	1180434640	12900	12900	12900	12900	57
529	20240426	112700	1179699340	12880	12880	12880	12880	6
530	20240426	112600	1179622060	12880	12910	12920	12880	672
531	20240426	112500	1170956660	12920	12920	12920	12920	38
532	20240426	112400	1170465700	12920	12910	12920	12910	49
533	20240426	112300	1169832900	12910	12920	12920	12910	133
534	20240426	112200	1168114870	12920	12920	12920	12920	41
535	20240426	112100	1167585150	12920	12920	12920	12920	20
536	20240426	112000	1167326750	12900	12910	12920	12900	448
537	20240426	111900	1161544810	12910	12920	12920	12910	62
538	20240426	111800	1160743790	12900	12910	12910	12900	350
539	20240426	111700	1156228140	12930	12920	12930	12920	333
540	20240426	111600	1151925580	12920	12920	12920	12920	53
541	20240426	111500	1151240820	12920	12920	12920	12920	50
542	20240426	111400	1150594820	12930	12930	12930	12930	20
543	20240426	111300	1150336220	12900	12930	12930	12900	622
544	20240426	111200	1142311310	12930	12910	12930	12900	134
545	20240426	111100	1140581780	12900	12920	12920	12900	807
546	20240426	111000	1130169290	12930	12930	12930	12930	90
547	20240426	110900	1129005590	12930	12930	12930	12930	0
548	20240426	110800	1129005590	12930	12930	12930	12930	32
549	20240426	110700	1128591830	12930	12930	12930	12930	58
550	20240426	110600	1127841890	12930	12930	12930	12930	33
551	20240426	110500	1127415200	12930	12930	12930	12930	20
552	20240426	110400	1127156600	12930	12930	12940	12930	565
553	20240426	110300	1119846150	12930	12930	12930	12930	20
554	20240426	110200	1119587550	12910	12930	12930	12910	60
555	20240426	110100	1118812750	12930	12870	12940	12870	640
556	20240426	110000	1110538540	12930	12940	12940	12900	1611
557	20240426	105900	1089738020	12940	12930	12940	12930	139
558	20240426	105800	1087940450	12930	12900	12930	12900	616
559	20240426	105700	1079982080	12870	12900	12900	12870	15
560	20240426	105600	1079788870	12900	12900	12900	12900	55
561	20240426	105500	1079079370	12900	12900	12900	12900	110
562	20240426	105400	1077660370	12900	12900	12900	12900	121
563	20240426	105300	1076099470	12920	12910	12920	12910	48
564	20240426	105200	1075479550	12910	12900	12910	12900	207
565	20240426	105100	1072809200	12900	12870	12900	12870	88
566	20240426	105000	1071675030	12870	12870	12870	12870	7
567	20240426	104900	1071584940	12880	12870	12880	12870	36
568	20240426	104800	1071121270	12870	12860	12870	12860	84
569	20240426	104700	1070040650	12860	12860	12860	12860	0
570	20240426	104600	1070040650	12860	12860	12860	12860	30
571	20240426	104500	1069654850	12850	12850	12870	12850	85
572	20240426	104400	1068561840	12870	12870	12870	12870	28
573	20240426	104300	1068201480	12830	12830	12830	12830	347
574	20240426	104200	1063749470	12830	12880	12880	12830	331
575	20240426	104100	1059494470	12830	12830	12830	12830	0
576	20240426	104000	1059494470	12830	12830	12830	12830	0
577	20240426	103900	1059494470	12830	12880	12880	12830	157
578	20240426	103800	1057475710	12880	12880	12880	12880	0
579	20240426	103700	1057475710	12880	12870	12880	12870	41
580	20240426	103600	1056947840	12870	12840	12870	12840	44
581	20240426	103500	1056382280	12830	12870	12870	12830	254
582	20240426	103400	1053121830	12870	12870	12870	12870	10
583	20240426	103300	1052993130	12870	12870	12870	12870	64
584	20240426	103200	1052169450	12880	12880	12880	12880	20
585	20240426	103100	1051911850	12830	12840	12840	12830	239
586	20240426	103000	1048843590	12890	12850	12890	12830	184
587	20240426	102900	1046478560	12830	12930	12930	12830	2814
588	20240426	102800	1010283320	12900	12930	12930	12900	35
589	20240426	102700	1009831220	12900	12890	12900	12880	318
590	20240426	102600	1005731700	12900	12900	12900	12900	85
591	20240426	102500	1004635200	12950	12910	12950	12910	184
592	20240426	102400	1002254960	12950	12960	12960	12950	38
593	20240426	102300	1001762490	12960	12940	12960	12930	350
594	20240426	102200	997235210	12950	12950	12960	12950	231
595	20240426	102100	994241940	12950	12950	12950	12950	59
596	20240426	102000	993477890	12950	12940	12950	12940	836
597	20240426	101900	982658000	12940	12940	12940	12940	38
598	20240426	101800	982166280	12950	12920	12950	12920	716
599	20240426	101700	972906760	12920	12920	12920	12920	65
600	20240426	101600	972066960	12930	12930	12930	12930	20
601	20240426	101500	971808360	12900	12900	12900	12900	27
602	20240426	101400	971460060	12900	12930	12930	12900	276
603	20240426	101300	967898800	12910	12920	12920	12910	52
604	20240426	101200	967227060	12920	12900	12930	12900	425
605	20240426	101100	961736550	12900	12890	12900	12890	357
606	20240426	101000	957134620	12880	12900	12900	12880	175
607	20240426	100900	954879830	12910	12920	12920	12910	57
608	20240426	100800	954143590	12870	12870	12870	12870	95
609	20240426	100700	952920940	12870	12870	12870	12870	490
610	20240426	100600	946614640	12840	12930	12930	12840	3324
611	20240426	100500	903873190	12930	12930	12930	12930	169
612	20240426	100400	901688020	12930	12870	12930	12870	1876
613	20240426	100300	877541390	12870	12860	12870	12860	57
614	20240426	100200	876808020	12860	12880	12880	12860	423
615	20240426	100100	871367460	12870	12870	12870	12870	0
616	20240426	100000	871367460	12870	12890	12930	12870	274
617	20240426	095900	867834690	12890	12910	12910	12890	1105
618	20240426	095800	853586250	12920	12920	12920	12910	433
619	20240426	095700	847995390	12920	12920	12920	12920	55
620	20240426	095600	847284790	12920	12920	12920	12920	35
621	20240426	095500	846832590	12940	12920	12940	12920	145
622	20240426	095400	844956690	12940	12940	12940	12940	390
623	20240426	095300	839910090	12940	12930	12940	12930	143
624	20240426	095200	838060400	12950	12910	12950	12910	613
625	20240426	095100	830145810	12900	12910	12910	12900	51
626	20240426	095000	829487900	12910	12910	12910	12910	295
627	20240426	094900	825679450	12910	12910	12910	12910	0
628	20240426	094800	825679450	12910	12860	12910	12860	91
629	20240426	094700	824505140	12850	12850	12850	12850	11
630	20240426	094600	824363790	12850	12910	12910	12850	428
631	20240426	094500	818862790	12830	12820	12830	12820	29
632	20240426	094400	818490970	12820	12870	12870	12820	644
633	20240426	094300	810230870	12870	12820	12870	12820	884
634	20240426	094200	798896990	12830	12830	12840	12820	1383
635	20240426	094100	781154430	12850	12840	12850	12830	311
636	20240426	094000	777162530	12850	12850	12850	12840	626
637	20240426	093900	769119230	12850	12910	12910	12850	2122
638	20240426	093800	741821900	12890	12910	12910	12880	538
639	20240426	093700	734890060	12920	12900	12920	12900	64
640	20240426	093600	734064440	12890	12930	12930	12890	1229
641	20240426	093500	718205240	12920	12970	12970	12920	901
642	20240426	093400	706559850	12970	12920	12990	12920	1498
643	20240426	093300	687143790	12920	12990	12990	12920	2028
644	20240426	093200	660927220	12990	12990	13000	12990	1701
645	20240426	093100	638820850	12920	13050	13080	12920	5382
646	20240426	093000	568876690	13080	13090	13090	13020	2220
647	20240426	092900	539882950	13090	12960	13100	12960	6453
648	20240426	092800	455549820	12980	12950	12990	12950	1570
649	20240426	092700	435179520	12890	12870	12950	12840	3963
650	20240426	092600	384094230	12850	12880	12930	12850	2736
651	20240426	092500	348881260	12890	12910	12910	12890	1813
652	20240426	092400	325487100	12930	12900	12930	12900	500
653	20240426	092300	319022490	12880	12900	12900	12880	32
654	20240426	092200	318609990	12930	12900	12930	12900	50
655	20240426	092100	317963970	12900	12900	12900	12900	1
656	20240426	092000	317951070	12930	12860	12930	12860	269
657	20240426	091900	314484850	12870	12830	12870	12820	628
658	20240426	091800	306414500	12830	12850	12870	12830	1056
659	20240426	091700	292844970	12880	12880	12880	12880	0
660	20240426	091600	292844970	12880	12880	12880	12880	10
661	20240426	091500	292716170	12880	12820	12880	12820	64
662	20240426	091400	291893740	12880	12930	12930	12820	818
663	20240426	091300	281348430	12930	12930	12930	12930	31
664	20240426	091200	280947600	12820	12820	12820	12810	193
665	20240426	091100	278473350	12900	12750	13070	12750	4208
666	20240426	091000	223986020	12770	12790	12790	12770	660
667	20240426	090900	215555060	12790	12810	12810	12790	774
668	20240426	090800	205653990	12840	12860	12860	12840	497
669	20240426	090700	199271410	12840	12840	12840	12820	3315
670	20240426	090600	156744860	12840	12910	12950	12840	395
671	20240426	090500	151668390	12940	12900	12940	12830	867
672	20240426	090400	140537350	12900	12810	12900	12810	678
673	20240426	090300	131818700	12810	12890	12900	12800	956
674	20240426	090200	119505060	12890	12670	12890	12670	810
675	20240426	090100	109131080	12650	12740	12740	12640	5830
676	20240426	090000	35274870	12740	12850	12850	12730	2757