KissMeData/218410/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	204300	921934080	15090	15090	15090	15090	1450
3	20240426	204200	921934080	15090	15090	15090	15090	0
4	20240426	204100	921934080	15090	15090	15090	15090	0
5	20240426	204000	921934080	15090	15090	15090	15090	0
6	20240426	203900	921934080	15090	15090	15090	15090	0
7	20240426	203800	921934080	15090	15090	15090	15090	0
8	20240426	203700	921934080	15090	15090	15090	15090	0
9	20240426	203600	921934080	15090	15090	15090	15090	0
10	20240426	203500	921934080	15090	15090	15090	15090	0
11	20240426	203400	921934080	15090	15090	15090	15090	0
12	20240426	203300	921934080	15090	15090	15090	15090	0
13	20240426	203200	921934080	15090	15090	15090	15090	0
14	20240426	203100	921934080	15090	15090	15090	15090	0
15	20240426	203000	921934080	15090	15090	15090	15090	0
16	20240426	202900	921934080	15090	15090	15090	15090	0
17	20240426	202800	921934080	15090	15090	15090	15090	0
18	20240426	202700	921934080	15090	15090	15090	15090	0
19	20240426	202600	921934080	15090	15090	15090	15090	0
20	20240426	202500	921934080	15090	15090	15090	15090	0
21	20240426	202400	921934080	15090	15090	15090	15090	0
22	20240426	202300	921934080	15090	15090	15090	15090	0
23	20240426	202200	921934080	15090	15090	15090	15090	0
24	20240426	202100	921934080	15090	15090	15090	15090	0
25	20240426	202000	921934080	15090	15090	15090	15090	0
26	20240426	201900	921934080	15090	15090	15090	15090	0
27	20240426	201800	921934080	15090	15090	15090	15090	0
28	20240426	201700	921934080	15090	15090	15090	15090	0
29	20240426	201600	921934080	15090	15090	15090	15090	0
30	20240426	201500	921934080	15090	15090	15090	15090	0
31	20240426	201400	921934080	15090	15090	15090	15090	0
32	20240426	201300	921934080	15090	15090	15090	15090	1450
33	20240426	201200	921934080	15090	15090	15090	15090	0
34	20240426	201100	921934080	15090	15090	15090	15090	0
35	20240426	201000	921934080	15090	15090	15090	15090	0
36	20240426	200900	921934080	15090	15090	15090	15090	0
37	20240426	200800	921934080	15090	15090	15090	15090	0
38	20240426	200700	921934080	15090	15090	15090	15090	0
39	20240426	200600	921934080	15090	15090	15090	15090	0
40	20240426	200500	921934080	15090	15090	15090	15090	0
41	20240426	200400	921934080	15090	15090	15090	15090	0
42	20240426	200300	921934080	15090	15090	15090	15090	0
43	20240426	200200	921934080	15090	15090	15090	15090	0
44	20240426	200100	921934080	15090	15090	15090	15090	0
45	20240426	200000	921934080	15090	15090	15090	15090	0
46	20240426	195900	921934080	15090	15090	15090	15090	0
47	20240426	195800	921934080	15090	15090	15090	15090	0
48	20240426	195700	921934080	15090	15090	15090	15090	0
49	20240426	195600	921934080	15090	15090	15090	15090	0
50	20240426	195500	921934080	15090	15090	15090	15090	0
51	20240426	195400	921934080	15090	15090	15090	15090	0
52	20240426	195300	921934080	15090	15090	15090	15090	0
53	20240426	195200	921934080	15090	15090	15090	15090	0
54	20240426	195100	921934080	15090	15090	15090	15090	0
55	20240426	195000	921934080	15090	15090	15090	15090	0
56	20240426	194900	921934080	15090	15090	15090	15090	0
57	20240426	194800	921934080	15090	15090	15090	15090	0
58	20240426	194700	921934080	15090	15090	15090	15090	0
59	20240426	194600	921934080	15090	15090	15090	15090	0
60	20240426	194500	921934080	15090	15090	15090	15090	0
61	20240426	194400	921934080	15090	15090	15090	15090	0
62	20240426	194300	921934080	15090	15090	15090	15090	1450
63	20240426	194200	921934080	15090	15090	15090	15090	0
64	20240426	194100	921934080	15090	15090	15090	15090	0
65	20240426	194000	921934080	15090	15090	15090	15090	0
66	20240426	193900	921934080	15090	15090	15090	15090	0
67	20240426	193800	921934080	15090	15090	15090	15090	0
68	20240426	193700	921934080	15090	15090	15090	15090	0
69	20240426	193600	921934080	15090	15090	15090	15090	0
70	20240426	193500	921934080	15090	15090	15090	15090	0
71	20240426	193400	921934080	15090	15090	15090	15090	0
72	20240426	193300	921934080	15090	15090	15090	15090	0
73	20240426	193200	921934080	15090	15090	15090	15090	0
74	20240426	193100	921934080	15090	15090	15090	15090	0
75	20240426	193000	921934080	15090	15090	15090	15090	0
76	20240426	192900	921934080	15090	15090	15090	15090	0
77	20240426	192800	921934080	15090	15090	15090	15090	0
78	20240426	192700	921934080	15090	15090	15090	15090	0
79	20240426	192600	921934080	15090	15090	15090	15090	0
80	20240426	192500	921934080	15090	15090	15090	15090	0
81	20240426	192400	921934080	15090	15090	15090	15090	0
82	20240426	192300	921934080	15090	15090	15090	15090	0
83	20240426	192200	921934080	15090	15090	15090	15090	0
84	20240426	192100	921934080	15090	15090	15090	15090	0
85	20240426	192000	921934080	15090	15090	15090	15090	0
86	20240426	191900	921934080	15090	15090	15090	15090	0
87	20240426	191800	921934080	15090	15090	15090	15090	0
88	20240426	191700	921934080	15090	15090	15090	15090	0
89	20240426	191600	921934080	15090	15090	15090	15090	0
90	20240426	191500	921934080	15090	15090	15090	15090	0
91	20240426	191400	921934080	15090	15090	15090	15090	0
92	20240426	191300	921934080	15090	15090	15090	15090	1450
93	20240426	191200	921934080	15090	15090	15090	15090	0
94	20240426	191100	921934080	15090	15090	15090	15090	0
95	20240426	191000	921934080	15090	15090	15090	15090	0
96	20240426	190900	921934080	15090	15090	15090	15090	0
97	20240426	190800	921934080	15090	15090	15090	15090	0
98	20240426	190700	921934080	15090	15090	15090	15090	0
99	20240426	190600	921934080	15090	15090	15090	15090	0
100	20240426	190500	921934080	15090	15090	15090	15090	0
101	20240426	190400	921934080	15090	15090	15090	15090	0
102	20240426	190300	921934080	15090	15090	15090	15090	0
103	20240426	190200	921934080	15090	15090	15090	15090	0
104	20240426	190100	921934080	15090	15090	15090	15090	0
105	20240426	190000	921934080	15090	15090	15090	15090	0
106	20240426	185900	921934080	15090	15090	15090	15090	0
107	20240426	185800	921934080	15090	15090	15090	15090	0
108	20240426	185700	921934080	15090	15090	15090	15090	0
109	20240426	185600	921934080	15090	15090	15090	15090	0
110	20240426	185500	921934080	15090	15090	15090	15090	0
111	20240426	185400	921934080	15090	15090	15090	15090	0
112	20240426	185300	921934080	15090	15090	15090	15090	0
113	20240426	185200	921934080	15090	15090	15090	15090	0
114	20240426	185100	921934080	15090	15090	15090	15090	0
115	20240426	185000	921934080	15090	15090	15090	15090	0
116	20240426	184900	921934080	15090	15090	15090	15090	0
117	20240426	184800	921934080	15090	15090	15090	15090	0
118	20240426	184700	921934080	15090	15090	15090	15090	0
119	20240426	184600	921934080	15090	15090	15090	15090	0
120	20240426	184500	921934080	15090	15090	15090	15090	0
121	20240426	184400	921934080	15090	15090	15090	15090	0
122	20240426	184300	921934080	15090	15090	15090	15090	1450
123	20240426	184200	921934080	15090	15090	15090	15090	0
124	20240426	184100	921934080	15090	15090	15090	15090	0
125	20240426	184000	921934080	15090	15090	15090	15090	0
126	20240426	183900	921934080	15090	15090	15090	15090	0
127	20240426	183800	921934080	15090	15090	15090	15090	0
128	20240426	183700	921934080	15090	15090	15090	15090	0
129	20240426	183600	921934080	15090	15090	15090	15090	0
130	20240426	183500	921934080	15090	15090	15090	15090	0
131	20240426	183400	921934080	15090	15090	15090	15090	0
132	20240426	183300	921934080	15090	15090	15090	15090	0
133	20240426	183200	921934080	15090	15090	15090	15090	0
134	20240426	183100	921934080	15090	15090	15090	15090	0
135	20240426	183000	921934080	15090	15090	15090	15090	0
136	20240426	182900	921934080	15090	15090	15090	15090	0
137	20240426	182800	921934080	15090	15090	15090	15090	0
138	20240426	182700	921934080	15090	15090	15090	15090	0
139	20240426	182600	921934080	15090	15090	15090	15090	0
140	20240426	182500	921934080	15090	15090	15090	15090	0
141	20240426	182400	921934080	15090	15090	15090	15090	0
142	20240426	182300	921934080	15090	15090	15090	15090	0
143	20240426	182200	921934080	15090	15090	15090	15090	0
144	20240426	182100	921934080	15090	15090	15090	15090	0
145	20240426	182000	921934080	15090	15090	15090	15090	0
146	20240426	181900	921934080	15090	15090	15090	15090	0
147	20240426	181800	921934080	15090	15090	15090	15090	0
148	20240426	181700	921934080	15090	15090	15090	15090	0
149	20240426	181600	921934080	15090	15090	15090	15090	0
150	20240426	181500	921934080	15090	15090	15090	15090	0
151	20240426	181400	921934080	15090	15090	15090	15090	0
152	20240426	181300	921934080	15090	15090	15090	15090	1450
153	20240426	181200	921934080	15090	15090	15090	15090	0
154	20240426	181100	921934080	15090	15090	15090	15090	0
155	20240426	181000	921934080	15090	15090	15090	15090	0
156	20240426	180900	921934080	15090	15090	15090	15090	0
157	20240426	180800	921934080	15090	15090	15090	15090	0
158	20240426	180700	921934080	15090	15090	15090	15090	0
159	20240426	180600	921934080	15090	15090	15090	15090	0
160	20240426	180500	921934080	15090	15090	15090	15090	0
161	20240426	180400	921934080	15090	15090	15090	15090	0
162	20240426	180300	921934080	15090	15090	15090	15090	0
163	20240426	180200	921934080	15090	15090	15090	15090	0
164	20240426	180100	921934080	15090	15090	15090	15090	0
165	20240426	180000	921934080	15090	15090	15090	15090	0
166	20240426	175900	921934080	15090	15090	15090	15090	0
167	20240426	175800	921934080	15090	15090	15090	15090	0
168	20240426	175700	921934080	15090	15090	15090	15090	0
169	20240426	175600	921934080	15090	15090	15090	15090	0
170	20240426	175500	921934080	15090	15090	15090	15090	0
171	20240426	175400	921934080	15090	15090	15090	15090	0
172	20240426	175300	921934080	15090	15090	15090	15090	0
173	20240426	175200	921934080	15090	15090	15090	15090	0
174	20240426	175100	921934080	15090	15090	15090	15090	0
175	20240426	175000	921934080	15090	15090	15090	15090	0
176	20240426	174900	921934080	15090	15090	15090	15090	0
177	20240426	174800	921934080	15090	15090	15090	15090	0
178	20240426	174700	921934080	15090	15090	15090	15090	0
179	20240426	174600	921934080	15090	15090	15090	15090	0
180	20240426	174500	921934080	15090	15090	15090	15090	0
181	20240426	174400	921934080	15090	15090	15090	15090	0
182	20240426	174300	921934080	15090	15090	15090	15090	1450
183	20240426	174200	921934080	15090	15090	15090	15090	0
184	20240426	174100	921934080	15090	15090	15090	15090	0
185	20240426	174000	921934080	15090	15090	15090	15090	0
186	20240426	173900	921934080	15090	15090	15090	15090	0
187	20240426	173800	921934080	15090	15090	15090	15090	0
188	20240426	173700	921934080	15090	15090	15090	15090	0
189	20240426	173600	921934080	15090	15090	15090	15090	0
190	20240426	173500	921934080	15090	15090	15090	15090	0
191	20240426	173400	921934080	15090	15090	15090	15090	0
192	20240426	173300	921934080	15090	15090	15090	15090	0
193	20240426	173200	921934080	15090	15090	15090	15090	0
194	20240426	173100	921934080	15090	15090	15090	15090	0
195	20240426	173000	921934080	15090	15090	15090	15090	0
196	20240426	172900	921934080	15090	15090	15090	15090	0
197	20240426	172800	921934080	15090	15090	15090	15090	0
198	20240426	172700	921934080	15090	15090	15090	15090	0
199	20240426	172600	921934080	15090	15090	15090	15090	0
200	20240426	172500	921934080	15090	15090	15090	15090	0
201	20240426	172400	921934080	15090	15090	15090	15090	0
202	20240426	172300	921934080	15090	15090	15090	15090	0
203	20240426	172200	921934080	15090	15090	15090	15090	0
204	20240426	172100	921934080	15090	15090	15090	15090	0
205	20240426	172000	921934080	15090	15090	15090	15090	0
206	20240426	171900	921934080	15090	15090	15090	15090	0
207	20240426	171800	921934080	15090	15090	15090	15090	0
208	20240426	171700	921934080	15090	15090	15090	15090	0
209	20240426	171600	921934080	15090	15090	15090	15090	0
210	20240426	171500	921934080	15090	15090	15090	15090	0
211	20240426	171400	921934080	15090	15090	15090	15090	0
212	20240426	171300	921934080	15090	15090	15090	15090	1450
213	20240426	171200	921934080	15090	15090	15090	15090	0
214	20240426	171100	921934080	15090	15090	15090	15090	0
215	20240426	171000	921934080	15090	15090	15090	15090	0
216	20240426	170900	921934080	15090	15090	15090	15090	0
217	20240426	170800	921934080	15090	15090	15090	15090	0
218	20240426	170700	921934080	15090	15090	15090	15090	0
219	20240426	170600	921934080	15090	15090	15090	15090	0
220	20240426	170500	921934080	15090	15090	15090	15090	0
221	20240426	170400	921934080	15090	15090	15090	15090	0
222	20240426	170300	921934080	15090	15090	15090	15090	0
223	20240426	170200	921934080	15090	15090	15090	15090	0
224	20240426	170100	921934080	15090	15090	15090	15090	0
225	20240426	170000	921934080	15090	15090	15090	15090	0
226	20240426	165900	921934080	15090	15090	15090	15090	0
227	20240426	165800	921934080	15090	15090	15090	15090	0
228	20240426	165700	921934080	15090	15090	15090	15090	0
229	20240426	165600	921934080	15090	15090	15090	15090	0
230	20240426	165500	921934080	15090	15090	15090	15090	0
231	20240426	165400	921934080	15090	15090	15090	15090	0
232	20240426	165300	921934080	15090	15090	15090	15090	0
233	20240426	165200	921934080	15090	15090	15090	15090	0
234	20240426	165100	921934080	15090	15090	15090	15090	0
235	20240426	165000	921934080	15090	15090	15090	15090	0
236	20240426	164900	921934080	15090	15090	15090	15090	0
237	20240426	164800	921934080	15090	15090	15090	15090	0
238	20240426	164700	921934080	15090	15090	15090	15090	0
239	20240426	164600	921934080	15090	15090	15090	15090	0
240	20240426	164500	921934080	15090	15090	15090	15090	0
241	20240426	164400	921934080	15090	15090	15090	15090	0
242	20240426	164300	921934080	15090	15090	15090	15090	1450
243	20240426	164200	921934080	15090	15090	15090	15090	0
244	20240426	164100	921934080	15090	15090	15090	15090	0
245	20240426	164000	921934080	15090	15090	15090	15090	0
246	20240426	163900	921934080	15090	15090	15090	15090	0
247	20240426	163800	921934080	15090	15090	15090	15090	0
248	20240426	163700	921934080	15090	15090	15090	15090	0
249	20240426	163600	921934080	15090	15090	15090	15090	0
250	20240426	163500	921934080	15090	15090	15090	15090	0
251	20240426	163400	921934080	15090	15090	15090	15090	0
252	20240426	163300	921934080	15090	15090	15090	15090	0
253	20240426	163200	921934080	15090	15090	15090	15090	0
254	20240426	163100	921934080	15090	15090	15090	15090	0
255	20240426	163000	921934080	15090	15090	15090	15090	0
256	20240426	162900	921934080	15090	15090	15090	15090	0
257	20240426	162800	921934080	15090	15090	15090	15090	0
258	20240426	162700	921934080	15090	15090	15090	15090	0
259	20240426	162600	921934080	15090	15090	15090	15090	0
260	20240426	162500	921934080	15090	15090	15090	15090	0
261	20240426	162400	921934080	15090	15090	15090	15090	0
262	20240426	162300	921934080	15090	15090	15090	15090	0
263	20240426	162200	921934080	15090	15090	15090	15090	0
264	20240426	162100	921934080	15090	15090	15090	15090	0
265	20240426	162000	921934080	15090	15090	15090	15090	0
266	20240426	161900	921934080	15090	15090	15090	15090	0
267	20240426	161800	921934080	15090	15090	15090	15090	0
268	20240426	161700	921934080	15090	15090	15090	15090	0
269	20240426	161600	921934080	15090	15090	15090	15090	0
270	20240426	161500	921934080	15090	15090	15090	15090	0
271	20240426	161400	921934080	15090	15090	15090	15090	0
272	20240426	161300	921934080	15090	15090	15090	15090	1450
273	20240426	161200	921934080	15090	15090	15090	15090	0
274	20240426	161100	921934080	15090	15090	15090	15090	0
275	20240426	161000	921934080	15090	15090	15090	15090	0
276	20240426	160900	921934080	15090	15090	15090	15090	0
277	20240426	160800	921934080	15090	15090	15090	15090	0
278	20240426	160700	921934080	15090	15090	15090	15090	0
279	20240426	160600	921934080	15090	15090	15090	15090	0
280	20240426	160500	921934080	15090	15090	15090	15090	0
281	20240426	160400	921934080	15090	15090	15090	15090	0
282	20240426	160300	921934080	15090	15090	15090	15090	0
283	20240426	160200	921934080	15090	15090	15090	15090	0
284	20240426	160100	921934080	15090	15090	15090	15090	0
285	20240426	160000	921934080	15090	15090	15090	15090	0
286	20240426	155900	921934080	15090	15090	15090	15090	0
287	20240426	155800	921934080	15090	15090	15090	15090	0
288	20240426	155700	921934080	15090	15090	15090	15090	0
289	20240426	155600	921934080	15090	15090	15090	15090	0
290	20240426	155500	921934080	15090	15090	15090	15090	0
291	20240426	155400	921934080	15090	15090	15090	15090	0
292	20240426	155300	921934080	15090	15090	15090	15090	0
293	20240426	155200	921934080	15090	15090	15090	15090	0
294	20240426	155100	921934080	15090	15090	15090	15090	0
295	20240426	155000	921934080	15090	15090	15090	15090	0
296	20240426	154900	921934080	15090	15090	15090	15090	0
297	20240426	154800	921934080	15090	15090	15090	15090	0
298	20240426	154700	921934080	15090	15090	15090	15090	0
299	20240426	154600	921934080	15090	15090	15090	15090	0
300	20240426	154500	921934080	15090	15090	15090	15090	0
301	20240426	154400	921934080	15090	15090	15090	15090	0
302	20240426	154300	921934080	15090	15090	15090	15090	1450
303	20240426	154200	921934080	15090	15090	15090	15090	0
304	20240426	154100	921934080	15090	15090	15090	15090	0
305	20240426	154000	921934080	15090	15090	15090	15090	0
306	20240426	153900	921934080	15090	15090	15090	15090	0
307	20240426	153800	921934080	15090	15090	15090	15090	0
308	20240426	153700	921934080	15090	15090	15090	15090	0
309	20240426	153600	921934080	15090	15090	15090	15090	0
310	20240426	153500	921934080	15090	15090	15090	15090	0
311	20240426	153400	921934080	15090	15090	15090	15090	0
312	20240426	153300	921934080	15090	15090	15090	15090	0
313	20240426	153200	921934080	15090	15090	15090	15090	0
314	20240426	153100	921934080	15090	15090	15090	15090	0
315	20240426	153000	921934080	15090	15090	15090	15090	1450
316	20240426	152900	900053580	15120	15120	15120	15120	0
317	20240426	152800	900053580	15120	15120	15120	15120	0
318	20240426	152700	900053580	15120	15120	15120	15120	0
319	20240426	152600	900053580	15120	15120	15120	15120	0
320	20240426	152500	900053580	15120	15120	15120	15120	0
321	20240426	152400	900053580	15120	15120	15120	15120	0
322	20240426	152300	900053580	15120	15120	15120	15120	0
323	20240426	152200	900053580	15120	15120	15120	15120	0
324	20240426	152100	900053580	15120	15120	15120	15120	0
325	20240426	152000	900053580	15120	15120	15120	15120	0
326	20240426	151900	900053580	15120	15130	15130	15120	106
327	20240426	151800	898450280	15130	15130	15130	15130	8
328	20240426	151700	898329240	15120	15120	15120	15120	20
329	20240426	151600	898026840	15130	15130	15130	15130	0
330	20240426	151500	898026840	15130	15130	15130	15130	13
331	20240426	151400	897830150	15120	15120	15120	15120	8
332	20240426	151300	897709190	15120	15120	15120	15120	0
333	20240426	151200	897709190	15120	15120	15120	15120	175
334	20240426	151100	895063190	15130	15120	15130	15120	110
335	20240426	151000	893399980	15120	15120	15120	15120	357
336	20240426	150900	888002140	15140	15130	15140	15130	249
337	20240426	150800	884234750	15120	15120	15120	15120	52
338	20240426	150700	883448510	15110	15110	15110	15100	54
339	20240426	150600	882632580	15100	15080	15100	15080	374
340	20240426	150500	876992490	15080	15090	15090	15080	10
341	20240426	150400	876841670	15090	15120	15120	15090	2055
342	20240426	150300	845823590	15120	15110	15120	15110	111
343	20240426	150200	844145360	15110	15110	15110	15110	13
344	20240426	150100	843948930	15110	15110	15110	15110	2
345	20240426	150000	843918710	15110	15110	15110	15110	40
346	20240426	145900	843314310	15110	15120	15120	15110	17
347	20240426	145800	843057380	15110	15110	15110	15110	0
348	20240426	145700	843057380	15110	15110	15110	15110	197
349	20240426	145600	840080710	15100	15100	15100	15100	11
350	20240426	145500	839914610	15100	15100	15100	15100	248
351	20240426	145400	836169810	15100	15100	15100	15100	250
352	20240426	145300	832394810	15100	15100	15100	15100	8
353	20240426	145200	832274010	15100	15100	15100	15100	0
354	20240426	145100	832274010	15100	15100	15100	15100	1
355	20240426	145000	832258910	15110	15110	15110	15110	1
356	20240426	144900	832243800	15100	15100	15100	15100	8
357	20240426	144800	832123000	15100	15100	15100	15100	105
358	20240426	144700	830537500	15100	15100	15100	15100	51
359	20240426	144600	829767400	15100	15100	15100	15100	8
360	20240426	144500	829646600	15110	15110	15110	15110	0
361	20240426	144400	829646600	15110	15110	15110	15110	0
362	20240426	144300	829646600	15110	15110	15110	15110	12
363	20240426	144200	829465280	15100	15100	15100	15100	32
364	20240426	144100	828982080	15100	15100	15100	15100	365
365	20240426	144000	823470580	15090	15090	15090	15090	0
366	20240426	143900	823470580	15090	15090	15090	15090	0
367	20240426	143800	823470580	15090	15090	15090	15090	0
368	20240426	143700	823470580	15090	15100	15100	15090	10
369	20240426	143600	823319660	15090	15090	15090	15090	8
370	20240426	143500	823198940	15090	15100	15110	15090	53
371	20240426	143400	822398580	15090	15090	15090	15090	32
372	20240426	143300	821915700	15090	15090	15110	15090	18
373	20240426	143200	821644060	15110	15100	15110	15100	51
374	20240426	143100	820873940	15100	15100	15100	15100	77
375	20240426	143000	819711240	15100	15080	15100	15080	92
376	20240426	142900	818322470	15090	15090	15090	15090	87
377	20240426	142800	817009640	15100	15100	15100	15100	85
378	20240426	142700	815726140	15090	15090	15090	15090	0
379	20240426	142600	815726140	15090	15100	15100	15090	63
380	20240426	142500	814775240	15080	15100	15100	15070	236
381	20240426	142400	811212090	15100	15100	15100	15100	200
382	20240426	142300	808192090	15090	15090	15090	15090	52
383	20240426	142200	807407410	15070	15100	15100	15070	449
384	20240426	142100	800635330	15100	15100	15100	15100	0
385	20240426	142000	800635330	15100	15100	15100	15100	102
386	20240426	141900	799095130	15090	15090	15100	15090	134
387	20240426	141800	797072070	15090	15090	15090	15090	110
388	20240426	141700	795412170	15080	15080	15090	15080	379
389	20240426	141600	789696470	15080	15070	15080	15070	10
390	20240426	141500	789545750	15080	15080	15080	15080	0
391	20240426	141400	789545750	15080	15090	15090	15080	507
392	20240426	141300	781898720	15080	15080	15080	15080	0
393	20240426	141200	781898720	15080	15080	15080	15080	0
394	20240426	141100	781898720	15080	15080	15080	15080	0
395	20240426	141000	781898720	15080	15080	15080	15080	0
396	20240426	140900	781898720	15080	15100	15100	15080	317
397	20240426	140800	777118030	15100	15100	15100	15090	781
398	20240426	140700	765326130	15090	15090	15090	15090	140
399	20240426	140600	763213530	15090	15060	15090	15060	87
400	20240426	140500	761901930	15060	15050	15060	15050	526
401	20240426	140400	753985170	15040	15020	15040	15010	1045
402	20240426	140300	738289060	15020	15020	15020	15020	6
403	20240426	140200	738198940	15020	15020	15020	15020	1
404	20240426	140100	738183920	15010	15010	15010	15010	0
405	20240426	140000	738183920	15010	15010	15010	15010	0
406	20240426	135900	738183920	15010	15010	15010	15010	210
407	20240426	135800	735031820	15000	15010	15010	15000	9
408	20240426	135700	734896810	15010	15010	15010	15010	599
409	20240426	135600	725905820	15010	15020	15020	15010	262
410	20240426	135500	721972680	15010	15010	15010	15010	2
411	20240426	135400	721942660	15010	15010	15010	15010	8
412	20240426	135300	721822580	15010	15010	15010	15010	0
413	20240426	135200	721822580	15010	15010	15010	15010	33
414	20240426	135100	721327250	15010	15010	15010	15010	8
415	20240426	135000	721207170	15020	15020	15020	15020	0
416	20240426	134900	721207170	15020	15020	15020	15020	101
417	20240426	134800	719690150	15020	15020	15020	15020	0
418	20240426	134700	719690150	15020	15020	15020	15020	0
419	20240426	134600	719690150	15020	15020	15020	15020	0
420	20240426	134500	719690150	15020	15020	15020	15020	0
421	20240426	134400	719690150	15020	15020	15020	15020	105
422	20240426	134300	718113050	15010	15010	15010	15010	0
423	20240426	134200	718113050	15010	15040	15040	15010	1346
424	20240426	134100	697905900	15020	15020	15020	15020	0
425	20240426	134000	697905900	15020	15020	15020	15020	2
426	20240426	133900	697875860	15020	15020	15020	15020	58
427	20240426	133800	697004700	15030	15030	15030	15030	0
428	20240426	133700	697004700	15030	14970	15040	14970	1589
429	20240426	133600	673184300	14970	14970	14970	14970	201
430	20240426	133500	670175330	14970	14980	14980	14970	312
431	20240426	133400	665504670	14970	14970	14970	14970	0
432	20240426	133300	665504670	14970	14970	14970	14970	0
433	20240426	133200	665504670	14970	14970	14970	14970	8
434	20240426	133100	665384910	14970	14970	14970	14970	0
435	20240426	133000	665384910	14970	14970	14980	14970	15
436	20240426	132900	665160350	14980	14980	14980	14980	1
437	20240426	132800	665145370	14980	14980	14980	14980	206
438	20240426	132700	662059490	14970	14970	14970	14970	10
439	20240426	132600	661909790	14970	14990	14990	14970	54
440	20240426	132500	661100490	14970	14970	14970	14970	6
441	20240426	132400	661010670	14970	14990	14990	14970	524
442	20240426	132300	653165530	15000	15000	15000	15000	0
443	20240426	132200	653165530	15000	15000	15000	15000	0
444	20240426	132100	653165530	15000	15000	15000	15000	1
445	20240426	132000	653150530	15000	15000	15000	15000	8
446	20240426	131900	653030530	15000	15000	15000	15000	0
447	20240426	131800	653030530	15000	15000	15000	15000	58
448	20240426	131700	652160530	15010	15010	15010	15010	3
449	20240426	131600	652115500	15010	15010	15010	15010	0
450	20240426	131500	652115500	15010	15000	15010	15000	3
451	20240426	131400	652070480	14980	15000	15000	14980	2424
452	20240426	131300	615750270	15020	15020	15020	15020	1
453	20240426	131200	615735250	15020	15020	15020	15020	0
454	20240426	131100	615735250	15020	15020	15020	15020	111
455	20240426	131000	614068030	15020	15020	15020	15020	0
456	20240426	130900	614068030	15020	15020	15020	15020	0
457	20240426	130800	614068030	15020	15030	15030	15020	177
458	20240426	130700	611407770	15020	15020	15020	15020	180
459	20240426	130600	608704170	15020	15020	15020	15020	62
460	20240426	130500	607772930	15020	15020	15020	15020	46
461	20240426	130400	607082010	15010	15010	15010	15010	0
462	20240426	130300	607082010	15010	15010	15010	15010	0
463	20240426	130200	607082010	15010	15010	15010	15010	8
464	20240426	130100	606961930	15010	15010	15010	15010	13
465	20240426	130000	606766800	15010	15010	15010	15010	8
466	20240426	125900	606646720	15010	15010	15010	15010	0
467	20240426	125800	606646720	15010	15000	15010	15000	251
468	20240426	125700	602881710	15000	15020	15020	15000	408
469	20240426	125600	596760140	15020	15020	15020	15020	0
470	20240426	125500	596760140	15020	15020	15020	15020	19
471	20240426	125400	596474760	15020	15030	15030	15020	40
472	20240426	125300	595873940	15020	15020	15020	15020	0
473	20240426	125200	595873940	15020	15020	15020	15020	50
474	20240426	125100	595122940	15020	15020	15020	15020	0
475	20240426	125000	595122940	15020	15020	15020	15020	13
476	20240426	124900	594927680	15020	15020	15020	15020	0
477	20240426	124800	594927680	15020	15020	15020	15020	0
478	20240426	124700	594927680	15020	15030	15030	15020	348
479	20240426	124600	589699240	15030	15040	15040	15030	171
480	20240426	124500	587129100	15040	15040	15040	15040	69
481	20240426	124400	586091340	15050	15040	15050	15040	54
482	20240426	124300	585279040	15030	15030	15030	15030	0
483	20240426	124200	585279040	15030	15030	15030	15030	0
484	20240426	124100	585279040	15030	15030	15030	15030	8
485	20240426	124000	585158800	15040	15030	15040	15030	141
486	20240426	123900	583039560	15040	15040	15040	15040	0
487	20240426	123800	583039560	15040	15040	15040	15040	100
488	20240426	123700	581535560	15040	15040	15040	15040	13
489	20240426	123600	581340040	15040	15040	15040	15040	23
490	20240426	123500	580994120	15040	15040	15040	15040	0
491	20240426	123400	580994120	15040	15040	15040	15040	479
492	20240426	123300	573789960	15040	15020	15040	15020	3
493	20240426	123200	573744880	15040	15030	15040	15030	101
494	20240426	123100	572225930	15030	15030	15030	15030	1
495	20240426	123000	572210900	15030	15030	15030	15030	42
496	20240426	122900	571579640	15030	15030	15030	15030	0
497	20240426	122800	571579640	15030	15030	15030	15030	0
498	20240426	122700	571579640	15030	15020	15030	15020	16
499	20240426	122600	571339310	15010	15010	15010	15010	16
500	20240426	122500	571099150	15000	15000	15000	15000	0
501	20240426	122400	571099150	15000	15000	15000	15000	0
502	20240426	122300	571099150	15000	15000	15000	15000	60
503	20240426	122200	570199150	15010	15010	15010	15010	1
504	20240426	122100	570184140	15010	15010	15010	15010	0
505	20240426	122000	570184140	15010	15010	15010	15010	1
506	20240426	121900	570169130	15000	15000	15000	15000	0
507	20240426	121800	570169130	15000	15000	15000	15000	10
508	20240426	121700	570019130	15000	15000	15000	15000	44
509	20240426	121600	569359130	15000	15000	15000	15000	11
510	20240426	121500	569194130	15000	15000	15000	15000	7
511	20240426	121400	569089130	15000	15000	15000	15000	0
512	20240426	121300	569089130	15000	14990	15000	14990	11
513	20240426	121200	568924210	15000	15000	15000	15000	0
514	20240426	121100	568924210	15000	15000	15000	15000	2
515	20240426	121000	568894210	15010	15010	15010	15010	5
516	20240426	120900	568819160	15000	15000	15000	15000	0
517	20240426	120800	568819160	15000	15000	15000	15000	0
518	20240426	120700	568819160	15000	15000	15000	15000	0
519	20240426	120600	568819160	15000	15000	15000	15000	250
520	20240426	120500	565069160	15000	14990	15000	14990	101
521	20240426	120400	563554660	14990	14990	14990	14990	33
522	20240426	120300	563059990	14980	14980	14980	14980	0
523	20240426	120200	563059990	14980	14990	14990	14970	209
524	20240426	120100	559929330	14980	15010	15010	14980	1207
525	20240426	120000	541841100	15010	15010	15010	15010	1
526	20240426	115900	541826090	15010	15000	15010	15000	10
527	20240426	115800	541676070	15010	15010	15010	15010	2
528	20240426	115700	541646050	15000	15000	15000	15000	0
529	20240426	115600	541646050	15000	15000	15000	15000	0
530	20240426	115500	541646050	15000	15000	15000	15000	9
531	20240426	115400	541511050	15010	15010	15010	15010	2
532	20240426	115300	541481030	15000	15010	15010	15000	77
533	20240426	115200	540326020	15000	15000	15000	15000	0
534	20240426	115100	540326020	15000	15000	15000	15000	40
535	20240426	115000	539726020	15000	15010	15010	15000	15
536	20240426	114900	539500950	15020	15020	15020	15020	0
537	20240426	114800	539500950	15020	15020	15020	15020	3
538	20240426	114700	539455890	15030	15040	15040	15030	64
539	20240426	114600	538493860	15040	15050	15050	15040	32
540	20240426	114500	538012560	15040	15040	15040	15040	4
541	20240426	114400	537952400	15040	15050	15050	15040	23
542	20240426	114300	537606420	15050	15050	15050	15050	8
543	20240426	114200	537486020	15050	15050	15050	15050	0
544	20240426	114100	537486020	15050	15050	15050	15050	0
545	20240426	114000	537486020	15050	15050	15050	15050	8
546	20240426	113900	537365620	15060	15060	15060	15060	0
547	20240426	113800	537365620	15060	15060	15060	15060	0
548	20240426	113700	537365620	15060	15060	15060	15060	51
549	20240426	113600	536597560	15050	15070	15070	15050	758
550	20240426	113500	525187580	15070	15070	15070	15070	110
551	20240426	113400	523529880	15070	15070	15070	15070	0
552	20240426	113300	523529880	15070	15070	15070	15070	0
553	20240426	113200	523529880	15070	15070	15070	15070	8
554	20240426	113100	523409320	15070	15080	15080	15070	36
555	20240426	113000	522866770	15080	15080	15080	15080	33
556	20240426	112900	522369130	15090	15090	15090	15090	0
557	20240426	112800	522369130	15090	15090	15090	15090	1
558	20240426	112700	522354040	15080	15080	15080	15080	3
559	20240426	112600	522308800	15070	15070	15070	15070	19
560	20240426	112500	522022470	15080	15080	15080	15080	121
561	20240426	112400	520197790	15080	15080	15080	15080	0
562	20240426	112300	520197790	15080	15080	15080	15080	1
563	20240426	112200	520182710	15080	15080	15080	15080	17
564	20240426	112100	519926350	15080	15080	15080	15080	0
565	20240426	112000	519926350	15080	15080	15080	15080	30
566	20240426	111900	519473950	15080	15080	15080	15080	201
567	20240426	111800	516442870	15060	15060	15060	15060	0
568	20240426	111700	516442870	15060	15060	15060	15060	0
569	20240426	111600	516442870	15060	15060	15060	15060	30
570	20240426	111500	515991070	15070	15070	15070	15070	0
571	20240426	111400	515991070	15070	15070	15070	15070	106
572	20240426	111300	514393650	15070	15070	15070	15070	2
573	20240426	111200	514363510	15060	15060	15060	15060	0
574	20240426	111100	514363510	15060	15060	15070	15060	1139
575	20240426	111000	497209460	15060	15060	15060	15060	47
576	20240426	110900	496501640	15060	15060	15060	15060	8
577	20240426	110800	496381160	15060	15060	15060	15060	0
578	20240426	110700	496381160	15060	15070	15070	15060	3
579	20240426	110600	496335970	15060	15060	15060	15060	0
580	20240426	110500	496335970	15060	15060	15060	15060	114
581	20240426	110400	494619130	15070	15070	15070	15070	0
582	20240426	110300	494619130	15070	15070	15070	15070	0
583	20240426	110200	494619130	15070	15070	15070	15060	108
584	20240426	110100	492992130	15080	15080	15080	15080	15
585	20240426	110000	492765930	15080	15080	15080	15080	500
586	20240426	105900	485225930	15090	15070	15090	15070	579
587	20240426	105800	476492690	15070	15070	15070	15070	316
588	20240426	105700	471730570	15070	15070	15070	15070	2
589	20240426	105600	471700430	15070	15070	15070	15070	250
590	20240426	105500	467932930	15050	15050	15070	15050	488
591	20240426	105400	460584850	15040	15040	15040	15040	35
592	20240426	105300	460058450	15020	14990	15020	14990	111
593	20240426	105200	458393130	14990	14980	14990	14980	1034
594	20240426	105100	442903790	14970	14980	14980	14970	201
595	20240426	105000	439893130	14980	14970	14980	14970	13
596	20240426	104900	439698420	14980	14980	14980	14980	12
597	20240426	104800	439518660	14980	14980	14980	14980	340
598	20240426	104700	434425460	14980	14980	14980	14980	46
599	20240426	104600	433736380	14980	14970	14980	14960	103
600	20240426	104500	432195470	14970	14990	14990	14970	500
601	20240426	104400	424708870	14990	14960	14990	14960	439
602	20240426	104300	418138860	14960	14980	14980	14960	1522
603	20240426	104200	395356320	14970	14980	14980	14970	48
604	20240426	104100	394637360	14970	14970	14970	14970	6
605	20240426	104000	394547540	14980	14990	14990	14980	280
606	20240426	103900	390351840	15000	15000	15000	15000	0
607	20240426	103800	390351840	15000	15000	15000	15000	2
608	20240426	103700	390321840	15000	14990	15000	14990	12
609	20240426	103600	390141920	15000	15010	15010	15000	615
610	20240426	103500	380915790	15020	15020	15020	15020	3
611	20240426	103400	380870730	15010	15010	15010	15010	112
612	20240426	103300	379189610	15010	15040	15040	15010	963
613	20240426	103200	364727740	15040	15060	15060	15040	2008
614	20240426	103100	334516650	15060	15060	15060	15060	1
615	20240426	103000	334501590	15060	15060	15060	15060	8
616	20240426	102900	334381110	15060	15080	15080	15060	301
617	20240426	102800	329844520	15080	15080	15080	15080	5
618	20240426	102700	329769120	15080	15080	15080	15070	345
619	20240426	102600	324568060	15080	15080	15080	15080	103
620	20240426	102500	323014820	15090	15090	15090	15090	1
621	20240426	102400	322999730	15090	15090	15090	15090	1
622	20240426	102300	322984640	15080	15090	15090	15080	527
623	20240426	102200	315033560	15090	15090	15090	15090	250
624	20240426	102100	311261060	15090	15100	15100	15090	11
625	20240426	102000	311095040	15100	15090	15100	15090	279
626	20240426	101900	306882200	15090	15090	15090	15090	0
627	20240426	101800	306882200	15090	15090	15090	15090	8
628	20240426	101700	306761480	15100	15100	15100	15100	0
629	20240426	101600	306761480	15100	15100	15100	15100	1
630	20240426	101500	306746380	15090	15080	15090	15080	39
631	20240426	101400	306157950	15090	15090	15090	15090	0
632	20240426	101300	306157950	15090	15090	15090	15090	35
633	20240426	101200	305629800	15090	15090	15090	15090	91
634	20240426	101100	304256610	15090	15090	15090	15090	51
635	20240426	101000	303487020	15090	15080	15090	15080	9
636	20240426	100900	303351290	15100	15100	15100	15100	0
637	20240426	100800	303351290	15100	15080	15100	15080	91
638	20240426	100700	301978050	15080	15080	15100	15080	153
639	20240426	100600	299670240	15080	15090	15090	15080	308
640	20240426	100500	295024890	15110	15110	15110	15110	0
641	20240426	100400	295024890	15110	15100	15110	15100	7
642	20240426	100300	294919180	15120	15120	15120	15120	0
643	20240426	100200	294919180	15120	15120	15120	15120	39
644	20240426	100100	294329500	15120	15100	15120	15100	32
645	20240426	100000	293846280	15080	15090	15110	15080	10
646	20240426	095900	293695310	15090	15120	15120	15090	686
647	20240426	095800	283336540	15120	15130	15130	15120	12
648	20240426	095700	283154990	15110	15110	15110	15110	79
649	20240426	095600	281961300	15100	15090	15100	15090	6
650	20240426	095500	281870740	15100	15110	15120	15090	467
651	20240426	095400	274818630	15120	15120	15120	15120	50
652	20240426	095300	274062630	15130	15130	15130	15130	0
653	20240426	095200	274062630	15130	15130	15130	15130	92
654	20240426	095100	272670670	15130	15120	15130	15120	135
655	20240426	095000	270628150	15120	15120	15120	15120	11
656	20240426	094900	270461830	15120	15120	15120	15120	139
657	20240426	094800	268360150	15120	15120	15120	15120	4
658	20240426	094700	268299670	15130	15130	15130	15130	0
659	20240426	094600	268299670	15130	15130	15130	15130	0
660	20240426	094500	268299670	15130	15090	15140	15090	1235
661	20240426	094400	249644820	15080	15080	15080	15080	135
662	20240426	094300	247609020	15070	15080	15080	15070	24
663	20240426	094200	247247330	15070	15070	15070	15070	37
664	20240426	094100	246689740	15060	15060	15060	15060	9
665	20240426	094000	246554200	15060	15060	15060	15060	55
666	20240426	093900	245725900	15060	15070	15070	15060	432
667	20240426	093800	239218050	15070	15070	15070	15070	100
668	20240426	093700	237711050	15060	15070	15080	15060	241
669	20240426	093600	234079630	15070	15090	15090	15070	12
670	20240426	093500	233898710	15090	15090	15090	15090	55
671	20240426	093400	233068760	15090	15100	15100	15090	186
672	20240426	093300	230260250	15110	15120	15130	15110	388
673	20240426	093200	224393400	15120	15120	15120	15120	0
674	20240426	093100	224393400	15120	15130	15130	15120	10
675	20240426	093000	224242140	15130	15130	15130	15130	11
676	20240426	092900	224075710	15150	15150	15150	15150	0
677	20240426	092800	224075710	15150	15130	15150	15130	201
678	20240426	092700	221033270	15130	15130	15130	15120	84
679	20240426	092600	219762360	15140	15140	15140	15140	2
680	20240426	092500	219732080	15140	15160	15160	15140	315
681	20240426	092400	214960750	15160	15160	15160	15160	50
682	20240426	092300	214202750	15160	15180	15180	15160	1545
683	20240426	092200	190764240	15200	15210	15210	15180	222
684	20240426	092100	187388660	15220	15210	15220	15210	84
685	20240426	092000	186110330	15220	15170	15220	15170	1867
686	20240426	091900	157733570	15170	15160	15170	15160	94
687	20240426	091800	156307670	15170	15190	15190	15170	146
688	20240426	091700	154092410	15200	15180	15200	15170	1098
689	20240426	091600	137415080	15170	15190	15190	15170	449
690	20240426	091500	130598830	15190	15190	15200	15190	112
691	20240426	091400	128897440	15200	15190	15200	15190	1181
692	20240426	091300	110947960	15190	15180	15200	15180	763
693	20240426	091200	99359580	15170	15150	15170	15110	491
694	20240426	091100	91916540	15100	15160	15160	15100	1874
695	20240426	091000	63557260	15150	15130	15150	15130	444
696	20240426	090900	56834520	15130	15130	15130	15120	422
697	20240426	090800	50450170	15130	15130	15130	15130	387
698	20240426	090700	44594860	15130	15120	15130	15120	74
699	20240426	090600	43475340	15120	15100	15140	15100	275
700	20240426	090500	39316630	15120	15120	15120	15120	360
701	20240426	090400	33873430	15140	15100	15140	15100	474
702	20240426	090300	26705150	15100	15100	15100	15090	216
703	20240426	090200	23443770	15100	15000	15100	15000	242
704	20240426	090100	19808680	15000	15000	15000	15000	700
705	20240426	090000	9308680	15000	15040	15040	15000	619