KissMeData/419080/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	213300	666911180	12880	12880	12880	12880	487
3	20240426	213200	666911180	12880	12880	12880	12880	0
4	20240426	213100	666911180	12880	12880	12880	12880	0
5	20240426	213000	666911180	12880	12880	12880	12880	0
6	20240426	212900	666911180	12880	12880	12880	12880	0
7	20240426	212800	666911180	12880	12880	12880	12880	0
8	20240426	212700	666911180	12880	12880	12880	12880	0
9	20240426	212600	666911180	12880	12880	12880	12880	0
10	20240426	212500	666911180	12880	12880	12880	12880	0
11	20240426	212400	666911180	12880	12880	12880	12880	0
12	20240426	212300	666911180	12880	12880	12880	12880	0
13	20240426	212200	666911180	12880	12880	12880	12880	0
14	20240426	212100	666911180	12880	12880	12880	12880	0
15	20240426	212000	666911180	12880	12880	12880	12880	0
16	20240426	211900	666911180	12880	12880	12880	12880	0
17	20240426	211800	666911180	12880	12880	12880	12880	0
18	20240426	211700	666911180	12880	12880	12880	12880	0
19	20240426	211600	666911180	12880	12880	12880	12880	0
20	20240426	211500	666911180	12880	12880	12880	12880	0
21	20240426	211400	666911180	12880	12880	12880	12880	0
22	20240426	211300	666911180	12880	12880	12880	12880	0
23	20240426	211200	666911180	12880	12880	12880	12880	0
24	20240426	211100	666911180	12880	12880	12880	12880	0
25	20240426	211000	666911180	12880	12880	12880	12880	0
26	20240426	210900	666911180	12880	12880	12880	12880	0
27	20240426	210800	666911180	12880	12880	12880	12880	0
28	20240426	210700	666911180	12880	12880	12880	12880	0
29	20240426	210600	666911180	12880	12880	12880	12880	0
30	20240426	210500	666911180	12880	12880	12880	12880	0
31	20240426	210400	666911180	12880	12880	12880	12880	0
32	20240426	210300	666911180	12880	12880	12880	12880	487
33	20240426	210200	666911180	12880	12880	12880	12880	0
34	20240426	210100	666911180	12880	12880	12880	12880	0
35	20240426	210000	666911180	12880	12880	12880	12880	0
36	20240426	205900	666911180	12880	12880	12880	12880	0
37	20240426	205800	666911180	12880	12880	12880	12880	0
38	20240426	205700	666911180	12880	12880	12880	12880	0
39	20240426	205600	666911180	12880	12880	12880	12880	0
40	20240426	205500	666911180	12880	12880	12880	12880	0
41	20240426	205400	666911180	12880	12880	12880	12880	0
42	20240426	205300	666911180	12880	12880	12880	12880	0
43	20240426	205200	666911180	12880	12880	12880	12880	0
44	20240426	205100	666911180	12880	12880	12880	12880	0
45	20240426	205000	666911180	12880	12880	12880	12880	0
46	20240426	204900	666911180	12880	12880	12880	12880	0
47	20240426	204800	666911180	12880	12880	12880	12880	0
48	20240426	204700	666911180	12880	12880	12880	12880	0
49	20240426	204600	666911180	12880	12880	12880	12880	0
50	20240426	204500	666911180	12880	12880	12880	12880	0
51	20240426	204400	666911180	12880	12880	12880	12880	0
52	20240426	204300	666911180	12880	12880	12880	12880	0
53	20240426	204200	666911180	12880	12880	12880	12880	0
54	20240426	204100	666911180	12880	12880	12880	12880	0
55	20240426	204000	666911180	12880	12880	12880	12880	0
56	20240426	203900	666911180	12880	12880	12880	12880	0
57	20240426	203800	666911180	12880	12880	12880	12880	0
58	20240426	203700	666911180	12880	12880	12880	12880	0
59	20240426	203600	666911180	12880	12880	12880	12880	0
60	20240426	203500	666911180	12880	12880	12880	12880	0
61	20240426	203400	666911180	12880	12880	12880	12880	0
62	20240426	203300	666911180	12880	12880	12880	12880	487
63	20240426	203200	666911180	12880	12880	12880	12880	0
64	20240426	203100	666911180	12880	12880	12880	12880	0
65	20240426	203000	666911180	12880	12880	12880	12880	0
66	20240426	202900	666911180	12880	12880	12880	12880	0
67	20240426	202800	666911180	12880	12880	12880	12880	0
68	20240426	202700	666911180	12880	12880	12880	12880	0
69	20240426	202600	666911180	12880	12880	12880	12880	0
70	20240426	202500	666911180	12880	12880	12880	12880	0
71	20240426	202400	666911180	12880	12880	12880	12880	0
72	20240426	202300	666911180	12880	12880	12880	12880	0
73	20240426	202200	666911180	12880	12880	12880	12880	0
74	20240426	202100	666911180	12880	12880	12880	12880	0
75	20240426	202000	666911180	12880	12880	12880	12880	0
76	20240426	201900	666911180	12880	12880	12880	12880	0
77	20240426	201800	666911180	12880	12880	12880	12880	0
78	20240426	201700	666911180	12880	12880	12880	12880	0
79	20240426	201600	666911180	12880	12880	12880	12880	0
80	20240426	201500	666911180	12880	12880	12880	12880	0
81	20240426	201400	666911180	12880	12880	12880	12880	0
82	20240426	201300	666911180	12880	12880	12880	12880	0
83	20240426	201200	666911180	12880	12880	12880	12880	0
84	20240426	201100	666911180	12880	12880	12880	12880	0
85	20240426	201000	666911180	12880	12880	12880	12880	0
86	20240426	200900	666911180	12880	12880	12880	12880	0
87	20240426	200800	666911180	12880	12880	12880	12880	0
88	20240426	200700	666911180	12880	12880	12880	12880	0
89	20240426	200600	666911180	12880	12880	12880	12880	0
90	20240426	200500	666911180	12880	12880	12880	12880	0
91	20240426	200400	666911180	12880	12880	12880	12880	0
92	20240426	200300	666911180	12880	12880	12880	12880	487
93	20240426	200200	666911180	12880	12880	12880	12880	0
94	20240426	200100	666911180	12880	12880	12880	12880	0
95	20240426	200000	666911180	12880	12880	12880	12880	0
96	20240426	195900	666911180	12880	12880	12880	12880	0
97	20240426	195800	666911180	12880	12880	12880	12880	0
98	20240426	195700	666911180	12880	12880	12880	12880	0
99	20240426	195600	666911180	12880	12880	12880	12880	0
100	20240426	195500	666911180	12880	12880	12880	12880	0
101	20240426	195400	666911180	12880	12880	12880	12880	0
102	20240426	195300	666911180	12880	12880	12880	12880	0
103	20240426	195200	666911180	12880	12880	12880	12880	0
104	20240426	195100	666911180	12880	12880	12880	12880	0
105	20240426	195000	666911180	12880	12880	12880	12880	0
106	20240426	194900	666911180	12880	12880	12880	12880	0
107	20240426	194800	666911180	12880	12880	12880	12880	0
108	20240426	194700	666911180	12880	12880	12880	12880	0
109	20240426	194600	666911180	12880	12880	12880	12880	0
110	20240426	194500	666911180	12880	12880	12880	12880	0
111	20240426	194400	666911180	12880	12880	12880	12880	0
112	20240426	194300	666911180	12880	12880	12880	12880	0
113	20240426	194200	666911180	12880	12880	12880	12880	0
114	20240426	194100	666911180	12880	12880	12880	12880	0
115	20240426	194000	666911180	12880	12880	12880	12880	0
116	20240426	193900	666911180	12880	12880	12880	12880	0
117	20240426	193800	666911180	12880	12880	12880	12880	0
118	20240426	193700	666911180	12880	12880	12880	12880	0
119	20240426	193600	666911180	12880	12880	12880	12880	0
120	20240426	193500	666911180	12880	12880	12880	12880	0
121	20240426	193400	666911180	12880	12880	12880	12880	0
122	20240426	193300	666911180	12880	12880	12880	12880	487
123	20240426	193200	666911180	12880	12880	12880	12880	0
124	20240426	193100	666911180	12880	12880	12880	12880	0
125	20240426	193000	666911180	12880	12880	12880	12880	0
126	20240426	192900	666911180	12880	12880	12880	12880	0
127	20240426	192800	666911180	12880	12880	12880	12880	0
128	20240426	192700	666911180	12880	12880	12880	12880	0
129	20240426	192600	666911180	12880	12880	12880	12880	0
130	20240426	192500	666911180	12880	12880	12880	12880	0
131	20240426	192400	666911180	12880	12880	12880	12880	0
132	20240426	192300	666911180	12880	12880	12880	12880	0
133	20240426	192200	666911180	12880	12880	12880	12880	0
134	20240426	192100	666911180	12880	12880	12880	12880	0
135	20240426	192000	666911180	12880	12880	12880	12880	0
136	20240426	191900	666911180	12880	12880	12880	12880	0
137	20240426	191800	666911180	12880	12880	12880	12880	0
138	20240426	191700	666911180	12880	12880	12880	12880	0
139	20240426	191600	666911180	12880	12880	12880	12880	0
140	20240426	191500	666911180	12880	12880	12880	12880	0
141	20240426	191400	666911180	12880	12880	12880	12880	0
142	20240426	191300	666911180	12880	12880	12880	12880	0
143	20240426	191200	666911180	12880	12880	12880	12880	0
144	20240426	191100	666911180	12880	12880	12880	12880	0
145	20240426	191000	666911180	12880	12880	12880	12880	0
146	20240426	190900	666911180	12880	12880	12880	12880	0
147	20240426	190800	666911180	12880	12880	12880	12880	0
148	20240426	190700	666911180	12880	12880	12880	12880	0
149	20240426	190600	666911180	12880	12880	12880	12880	0
150	20240426	190500	666911180	12880	12880	12880	12880	0
151	20240426	190400	666911180	12880	12880	12880	12880	0
152	20240426	190300	666911180	12880	12880	12880	12880	487
153	20240426	190200	666911180	12880	12880	12880	12880	0
154	20240426	190100	666911180	12880	12880	12880	12880	0
155	20240426	190000	666911180	12880	12880	12880	12880	0
156	20240426	185900	666911180	12880	12880	12880	12880	0
157	20240426	185800	666911180	12880	12880	12880	12880	0
158	20240426	185700	666911180	12880	12880	12880	12880	0
159	20240426	185600	666911180	12880	12880	12880	12880	0
160	20240426	185500	666911180	12880	12880	12880	12880	0
161	20240426	185400	666911180	12880	12880	12880	12880	0
162	20240426	185300	666911180	12880	12880	12880	12880	0
163	20240426	185200	666911180	12880	12880	12880	12880	0
164	20240426	185100	666911180	12880	12880	12880	12880	0
165	20240426	185000	666911180	12880	12880	12880	12880	0
166	20240426	184900	666911180	12880	12880	12880	12880	0
167	20240426	184800	666911180	12880	12880	12880	12880	0
168	20240426	184700	666911180	12880	12880	12880	12880	0
169	20240426	184600	666911180	12880	12880	12880	12880	0
170	20240426	184500	666911180	12880	12880	12880	12880	0
171	20240426	184400	666911180	12880	12880	12880	12880	0
172	20240426	184300	666911180	12880	12880	12880	12880	0
173	20240426	184200	666911180	12880	12880	12880	12880	0
174	20240426	184100	666911180	12880	12880	12880	12880	0
175	20240426	184000	666911180	12880	12880	12880	12880	0
176	20240426	183900	666911180	12880	12880	12880	12880	0
177	20240426	183800	666911180	12880	12880	12880	12880	0
178	20240426	183700	666911180	12880	12880	12880	12880	0
179	20240426	183600	666911180	12880	12880	12880	12880	0
180	20240426	183500	666911180	12880	12880	12880	12880	0
181	20240426	183400	666911180	12880	12880	12880	12880	0
182	20240426	183300	666911180	12880	12880	12880	12880	487
183	20240426	183200	666911180	12880	12880	12880	12880	0
184	20240426	183100	666911180	12880	12880	12880	12880	0
185	20240426	183000	666911180	12880	12880	12880	12880	0
186	20240426	182900	666911180	12880	12880	12880	12880	0
187	20240426	182800	666911180	12880	12880	12880	12880	0
188	20240426	182700	666911180	12880	12880	12880	12880	0
189	20240426	182600	666911180	12880	12880	12880	12880	0
190	20240426	182500	666911180	12880	12880	12880	12880	0
191	20240426	182400	666911180	12880	12880	12880	12880	0
192	20240426	182300	666911180	12880	12880	12880	12880	0
193	20240426	182200	666911180	12880	12880	12880	12880	0
194	20240426	182100	666911180	12880	12880	12880	12880	0
195	20240426	182000	666911180	12880	12880	12880	12880	0
196	20240426	181900	666911180	12880	12880	12880	12880	0
197	20240426	181800	666911180	12880	12880	12880	12880	0
198	20240426	181700	666911180	12880	12880	12880	12880	0
199	20240426	181600	666911180	12880	12880	12880	12880	0
200	20240426	181500	666911180	12880	12880	12880	12880	0
201	20240426	181400	666911180	12880	12880	12880	12880	0
202	20240426	181300	666911180	12880	12880	12880	12880	0
203	20240426	181200	666911180	12880	12880	12880	12880	0
204	20240426	181100	666911180	12880	12880	12880	12880	0
205	20240426	181000	666911180	12880	12880	12880	12880	0
206	20240426	180900	666911180	12880	12880	12880	12880	0
207	20240426	180800	666911180	12880	12880	12880	12880	0
208	20240426	180700	666911180	12880	12880	12880	12880	0
209	20240426	180600	666911180	12880	12880	12880	12880	0
210	20240426	180500	666911180	12880	12880	12880	12880	0
211	20240426	180400	666911180	12880	12880	12880	12880	0
212	20240426	180300	666911180	12880	12880	12880	12880	487
213	20240426	180200	666911180	12880	12880	12880	12880	0
214	20240426	180100	666911180	12880	12880	12880	12880	0
215	20240426	180000	666911180	12880	12880	12880	12880	0
216	20240426	175900	666911180	12880	12880	12880	12880	0
217	20240426	175800	666911180	12880	12880	12880	12880	0
218	20240426	175700	666911180	12880	12880	12880	12880	0
219	20240426	175600	666911180	12880	12880	12880	12880	0
220	20240426	175500	666911180	12880	12880	12880	12880	0
221	20240426	175400	666911180	12880	12880	12880	12880	0
222	20240426	175300	666911180	12880	12880	12880	12880	0
223	20240426	175200	666911180	12880	12880	12880	12880	0
224	20240426	175100	666911180	12880	12880	12880	12880	0
225	20240426	175000	666911180	12880	12880	12880	12880	0
226	20240426	174900	666911180	12880	12880	12880	12880	0
227	20240426	174800	666911180	12880	12880	12880	12880	0
228	20240426	174700	666911180	12880	12880	12880	12880	0
229	20240426	174600	666911180	12880	12880	12880	12880	0
230	20240426	174500	666911180	12880	12880	12880	12880	0
231	20240426	174400	666911180	12880	12880	12880	12880	0
232	20240426	174300	666911180	12880	12880	12880	12880	0
233	20240426	174200	666911180	12880	12880	12880	12880	0
234	20240426	174100	666911180	12880	12880	12880	12880	0
235	20240426	174000	666911180	12880	12880	12880	12880	0
236	20240426	173900	666911180	12880	12880	12880	12880	0
237	20240426	173800	666911180	12880	12880	12880	12880	0
238	20240426	173700	666911180	12880	12880	12880	12880	0
239	20240426	173600	666911180	12880	12880	12880	12880	0
240	20240426	173500	666911180	12880	12880	12880	12880	0
241	20240426	173400	666911180	12880	12880	12880	12880	0
242	20240426	173300	666911180	12880	12880	12880	12880	487
243	20240426	173200	666911180	12880	12880	12880	12880	0
244	20240426	173100	666911180	12880	12880	12880	12880	0
245	20240426	173000	666911180	12880	12880	12880	12880	0
246	20240426	172900	666911180	12880	12880	12880	12880	0
247	20240426	172800	666911180	12880	12880	12880	12880	0
248	20240426	172700	666911180	12880	12880	12880	12880	0
249	20240426	172600	666911180	12880	12880	12880	12880	0
250	20240426	172500	666911180	12880	12880	12880	12880	0
251	20240426	172400	666911180	12880	12880	12880	12880	0
252	20240426	172300	666911180	12880	12880	12880	12880	0
253	20240426	172200	666911180	12880	12880	12880	12880	0
254	20240426	172100	666911180	12880	12880	12880	12880	0
255	20240426	172000	666911180	12880	12880	12880	12880	0
256	20240426	171900	666911180	12880	12880	12880	12880	0
257	20240426	171800	666911180	12880	12880	12880	12880	0
258	20240426	171700	666911180	12880	12880	12880	12880	0
259	20240426	171600	666911180	12880	12880	12880	12880	0
260	20240426	171500	666911180	12880	12880	12880	12880	0
261	20240426	171400	666911180	12880	12880	12880	12880	0
262	20240426	171300	666911180	12880	12880	12880	12880	0
263	20240426	171200	666911180	12880	12880	12880	12880	0
264	20240426	171100	666911180	12880	12880	12880	12880	0
265	20240426	171000	666911180	12880	12880	12880	12880	0
266	20240426	170900	666911180	12880	12880	12880	12880	0
267	20240426	170800	666911180	12880	12880	12880	12880	0
268	20240426	170700	666911180	12880	12880	12880	12880	0
269	20240426	170600	666911180	12880	12880	12880	12880	0
270	20240426	170500	666911180	12880	12880	12880	12880	0
271	20240426	170400	666911180	12880	12880	12880	12880	0
272	20240426	170300	666911180	12880	12880	12880	12880	487
273	20240426	170200	666911180	12880	12880	12880	12880	0
274	20240426	170100	666911180	12880	12880	12880	12880	0
275	20240426	170000	666911180	12880	12880	12880	12880	0
276	20240426	165900	666911180	12880	12880	12880	12880	0
277	20240426	165800	666911180	12880	12880	12880	12880	0
278	20240426	165700	666911180	12880	12880	12880	12880	0
279	20240426	165600	666911180	12880	12880	12880	12880	0
280	20240426	165500	666911180	12880	12880	12880	12880	0
281	20240426	165400	666911180	12880	12880	12880	12880	0
282	20240426	165300	666911180	12880	12880	12880	12880	0
283	20240426	165200	666911180	12880	12880	12880	12880	0
284	20240426	165100	666911180	12880	12880	12880	12880	0
285	20240426	165000	666911180	12880	12880	12880	12880	0
286	20240426	164900	666911180	12880	12880	12880	12880	0
287	20240426	164800	666911180	12880	12880	12880	12880	0
288	20240426	164700	666911180	12880	12880	12880	12880	0
289	20240426	164600	666911180	12880	12880	12880	12880	0
290	20240426	164500	666911180	12880	12880	12880	12880	0
291	20240426	164400	666911180	12880	12880	12880	12880	0
292	20240426	164300	666911180	12880	12880	12880	12880	0
293	20240426	164200	666911180	12880	12880	12880	12880	0
294	20240426	164100	666911180	12880	12880	12880	12880	0
295	20240426	164000	666911180	12880	12880	12880	12880	0
296	20240426	163900	666911180	12880	12880	12880	12880	0
297	20240426	163800	666911180	12880	12880	12880	12880	0
298	20240426	163700	666911180	12880	12880	12880	12880	0
299	20240426	163600	666911180	12880	12880	12880	12880	0
300	20240426	163500	666911180	12880	12880	12880	12880	0
301	20240426	163400	666911180	12880	12880	12880	12880	0
302	20240426	163300	666911180	12880	12880	12880	12880	487
303	20240426	163200	666911180	12880	12880	12880	12880	0
304	20240426	163100	666911180	12880	12880	12880	12880	0
305	20240426	163000	666911180	12880	12880	12880	12880	0
306	20240426	162900	666911180	12880	12880	12880	12880	0
307	20240426	162800	666911180	12880	12880	12880	12880	0
308	20240426	162700	666911180	12880	12880	12880	12880	0
309	20240426	162600	666911180	12880	12880	12880	12880	0
310	20240426	162500	666911180	12880	12880	12880	12880	0
311	20240426	162400	666911180	12880	12880	12880	12880	0
312	20240426	162300	666911180	12880	12880	12880	12880	0
313	20240426	162200	666911180	12880	12880	12880	12880	0
314	20240426	162100	666911180	12880	12880	12880	12880	0
315	20240426	162000	666911180	12880	12880	12880	12880	0
316	20240426	161900	666911180	12880	12880	12880	12880	0
317	20240426	161800	666911180	12880	12880	12880	12880	0
318	20240426	161700	666911180	12880	12880	12880	12880	0
319	20240426	161600	666911180	12880	12880	12880	12880	0
320	20240426	161500	666911180	12880	12880	12880	12880	0
321	20240426	161400	666911180	12880	12880	12880	12880	0
322	20240426	161300	666911180	12880	12880	12880	12880	0
323	20240426	161200	666911180	12880	12880	12880	12880	0
324	20240426	161100	666911180	12880	12880	12880	12880	0
325	20240426	161000	666911180	12880	12880	12880	12880	0
326	20240426	160900	666911180	12880	12880	12880	12880	0
327	20240426	160800	666911180	12880	12880	12880	12880	0
328	20240426	160700	666911180	12880	12880	12880	12880	0
329	20240426	160600	666911180	12880	12880	12880	12880	0
330	20240426	160500	666911180	12880	12880	12880	12880	0
331	20240426	160400	666911180	12880	12880	12880	12880	0
332	20240426	160300	666911180	12880	12880	12880	12880	487
333	20240426	160200	666911180	12880	12880	12880	12880	0
334	20240426	160100	666911180	12880	12880	12880	12880	0
335	20240426	160000	666911180	12880	12880	12880	12880	0
336	20240426	155900	666911180	12880	12880	12880	12880	0
337	20240426	155800	666911180	12880	12880	12880	12880	0
338	20240426	155700	666911180	12880	12880	12880	12880	0
339	20240426	155600	666911180	12880	12880	12880	12880	0
340	20240426	155500	666911180	12880	12880	12880	12880	0
341	20240426	155400	666911180	12880	12880	12880	12880	0
342	20240426	155300	666911180	12880	12880	12880	12880	0
343	20240426	155200	666911180	12880	12880	12880	12880	0
344	20240426	155100	666911180	12880	12880	12880	12880	0
345	20240426	155000	666911180	12880	12880	12880	12880	0
346	20240426	154900	666911180	12880	12880	12880	12880	0
347	20240426	154800	666911180	12880	12880	12880	12880	0
348	20240426	154700	666911180	12880	12880	12880	12880	0
349	20240426	154600	666911180	12880	12880	12880	12880	0
350	20240426	154500	666911180	12880	12880	12880	12880	0
351	20240426	154400	666911180	12880	12880	12880	12880	0
352	20240426	154300	666911180	12880	12880	12880	12880	0
353	20240426	154200	666911180	12880	12880	12880	12880	0
354	20240426	154100	666911180	12880	12880	12880	12880	0
355	20240426	154000	666911180	12880	12880	12880	12880	0
356	20240426	153900	666911180	12880	12880	12880	12880	0
357	20240426	153800	666911180	12880	12880	12880	12880	0
358	20240426	153700	666911180	12880	12880	12880	12880	0
359	20240426	153600	666911180	12880	12880	12880	12880	0
360	20240426	153500	666911180	12880	12880	12880	12880	0
361	20240426	153400	666911180	12880	12880	12880	12880	0
362	20240426	153300	666911180	12880	12880	12880	12880	487
363	20240426	153200	666911180	12880	12880	12880	12880	0
364	20240426	153100	666911180	12880	12880	12880	12880	0
365	20240426	153000	666911180	12880	12880	12880	12880	487
366	20240426	152900	660638620	12900	12900	12900	12900	0
367	20240426	152800	660638620	12900	12900	12900	12900	0
368	20240426	152700	660638620	12900	12900	12900	12900	0
369	20240426	152600	660638620	12900	12900	12900	12900	0
370	20240426	152500	660638620	12900	12900	12900	12900	0
371	20240426	152400	660638620	12900	12900	12900	12900	0
372	20240426	152300	660638620	12900	12900	12900	12900	0
373	20240426	152200	660638620	12900	12900	12900	12900	0
374	20240426	152100	660638620	12900	12900	12900	12900	0
375	20240426	152000	660638620	12900	12900	12900	12900	0
376	20240426	151900	660638620	12900	12900	12900	12900	55
377	20240426	151800	659929120	12900	12890	12900	12890	109
378	20240426	151700	658524100	12880	12880	12880	12880	0
379	20240426	151600	658524100	12880	12880	12880	12880	311
380	20240426	151500	654518420	12900	12880	12900	12880	102
381	20240426	151400	653204630	12890	12900	12900	12890	1339
382	20240426	151300	635942450	12900	12900	12900	12900	613
383	20240426	151200	628034750	12910	12910	12910	12910	10
384	20240426	151100	627905650	12920	12920	12920	12920	1
385	20240426	151000	627892730	12930	12930	12930	12930	0
386	20240426	150900	627892730	12930	12930	12930	12930	4
387	20240426	150800	627841010	12900	12900	12900	12900	50
388	20240426	150700	627196010	12950	12950	12950	12950	0
389	20240426	150600	627196010	12950	12910	12950	12900	151
390	20240426	150500	625247990	12950	12950	12950	12950	0
391	20240426	150400	625247990	12950	12950	12950	12950	0
392	20240426	150300	625247990	12950	12910	12950	12900	55
393	20240426	150200	624538210	12950	12920	12950	12920	14
394	20240426	150100	624357300	12920	12920	12920	12920	0
395	20240426	150000	624357300	12920	12920	12920	12920	100
396	20240426	145900	623065300	12920	12920	12920	12920	0
397	20240426	145800	623065300	12920	12920	12920	12920	0
398	20240426	145700	623065300	12920	12920	12920	12920	0
399	20240426	145600	623065300	12920	12920	12920	12920	0
400	20240426	145500	623065300	12920	12920	12920	12920	0
401	20240426	145400	623065300	12920	12900	12920	12900	5
402	20240426	145300	623000780	12920	12910	12920	12910	633
403	20240426	145200	614828710	12900	12910	12910	12900	382
404	20240426	145100	609898710	12910	12910	12910	12910	431
405	20240426	145000	604334500	12900	12900	12900	12900	1
406	20240426	144900	604321600	12910	12910	12910	12910	4
407	20240426	144800	604269960	12910	12910	12910	12910	0
408	20240426	144700	604269960	12910	12910	12910	12910	7
409	20240426	144600	604179590	12890	12890	12890	12890	20
410	20240426	144500	603921790	12890	12900	12900	12890	5
411	20240426	144400	603857300	12900	12900	12900	12900	40
412	20240426	144300	603341300	12900	12910	12910	12890	1242
413	20240426	144200	587321630	12910	12910	12910	12910	3
414	20240426	144100	587282900	12900	12900	12900	12900	0
415	20240426	144000	587282900	12900	12900	12900	12900	89
416	20240426	143900	586134800	12900	12900	12900	12900	21
417	20240426	143800	585863900	12900	12900	12900	12900	175
418	20240426	143700	583606400	12910	12910	12910	12910	40
419	20240426	143600	583090000	12900	12900	12900	12900	50
420	20240426	143500	582445000	12900	12900	12900	12900	405
421	20240426	143400	577220500	12900	12910	12910	12900	238
422	20240426	143300	574150220	12910	12910	12910	12900	54
423	20240426	143200	573453430	12910	12930	12930	12900	2554
424	20240426	143100	540479420	12950	12950	12950	12950	0
425	20240426	143000	540479420	12950	12950	12950	12950	1
426	20240426	142900	540466470	12920	12920	12920	12920	0
427	20240426	142800	540466470	12920	12920	12920	12920	0
428	20240426	142700	540466470	12920	12920	12920	12920	0
429	20240426	142600	540466470	12920	12920	12920	12920	0
430	20240426	142500	540466470	12920	12940	12940	12920	555
431	20240426	142400	533292150	12940	12940	12940	12940	0
432	20240426	142300	533292150	12940	12940	12940	12940	100
433	20240426	142200	531998150	12940	12940	12940	12940	40
434	20240426	142100	531480550	12940	12940	12940	12940	0
435	20240426	142000	531480550	12940	12940	12940	12940	2
436	20240426	141900	531454670	12950	12950	12950	12950	1
437	20240426	141800	531441720	12940	12940	12940	12940	121
438	20240426	141700	529875980	12950	12940	12950	12940	72
439	20240426	141600	528944280	12940	12940	12940	12940	0
440	20240426	141500	528944280	12940	12940	12940	12940	1
441	20240426	141400	528931340	12950	12950	12950	12950	0
442	20240426	141300	528931340	12950	12950	12950	12950	0
443	20240426	141200	528931340	12950	12950	12950	12950	7
444	20240426	141100	528840690	12950	12950	12950	12950	35
445	20240426	141000	528387440	12950	12950	12950	12950	5
446	20240426	140900	528322690	12950	12950	12950	12950	1
447	20240426	140800	528309740	12940	12940	12940	12940	0
448	20240426	140700	528309740	12940	12940	12940	12940	0
449	20240426	140600	528309740	12940	12940	12940	12940	0
450	20240426	140500	528309740	12940	12940	12940	12940	0
451	20240426	140400	528309740	12940	12940	12940	12940	71
452	20240426	140300	527391000	12950	12950	12950	12950	0
453	20240426	140200	527391000	12950	12950	12950	12950	4
454	20240426	140100	527339200	12970	12970	12970	12970	10
455	20240426	140000	527209500	12970	12970	12970	12970	51
456	20240426	135900	526548030	12970	12970	12970	12970	0
457	20240426	135800	526548030	12970	12970	12970	12970	0
458	20240426	135700	526548030	12970	12970	12970	12970	0
459	20240426	135600	526548030	12970	12970	12970	12970	0
460	20240426	135500	526548030	12970	12970	12970	12970	0
461	20240426	135400	526548030	12970	12970	12970	12970	284
462	20240426	135300	522864550	12980	12970	12980	12970	170
463	20240426	135200	520658270	12940	12940	12940	12940	30
464	20240426	135100	520270070	12970	12970	12970	12970	0
465	20240426	135000	520270070	12970	12970	12970	12970	35
466	20240426	134900	519816120	12970	12970	12970	12970	8
467	20240426	134800	519712360	12970	12970	12970	12970	13
468	20240426	134700	519543750	12970	12970	12970	12970	0
469	20240426	134600	519543750	12970	12970	12970	12970	5
470	20240426	134500	519478900	12970	12970	12970	12970	1
471	20240426	134400	519465930	12940	12940	12940	12940	0
472	20240426	134300	519465930	12940	12940	12940	12940	0
473	20240426	134200	519465930	12940	12940	12940	12940	1
474	20240426	134100	519452990	12980	12980	12980	12980	0
475	20240426	134000	519452990	12980	12980	12980	12980	0
476	20240426	133900	519452990	12980	12980	12980	12980	0
477	20240426	133800	519452990	12980	12980	12980	12980	1
478	20240426	133700	519440010	12930	12930	12930	12930	0
479	20240426	133600	519440010	12930	12930	12930	12930	100
480	20240426	133500	518147010	12980	12980	12980	12980	0
481	20240426	133400	518147010	12980	12980	12980	12980	0
482	20240426	133300	518147010	12980	12970	12980	12970	121
483	20240426	133200	516577430	12980	12980	12980	12980	0
484	20240426	133100	516577430	12980	12980	12980	12980	0
485	20240426	133000	516577430	12980	12980	12980	12980	10
486	20240426	132900	516447630	12980	12930	12980	12930	13
487	20240426	132800	516279390	12950	12940	12950	12940	444
488	20240426	132700	510530580	12920	12920	12920	12920	0
489	20240426	132600	510530580	12920	12920	12920	12920	0
490	20240426	132500	510530580	12920	12920	12920	12920	2
491	20240426	132400	510504740	12920	12920	12920	12920	2
492	20240426	132300	510478900	12940	12940	12940	12940	1
493	20240426	132200	510465960	12910	12910	12910	12910	390
494	20240426	132100	505431060	12910	12910	12910	12910	0
495	20240426	132000	505431060	12910	12920	12920	12910	100
496	20240426	131900	504139920	12910	12910	12910	12910	0
497	20240426	131800	504139920	12910	12920	12920	12910	47
498	20240426	131700	503532730	12930	12930	12930	12930	20
499	20240426	131600	503274130	12930	12930	12930	12930	0
500	20240426	131500	503274130	12930	12930	12930	12930	0
501	20240426	131400	503274130	12930	12930	12930	12930	0
502	20240426	131300	503274130	12930	12930	12930	12930	341
503	20240426	131200	498865000	12930	12930	12930	12930	10
504	20240426	131100	498735700	12930	12930	12930	12930	300
505	20240426	131000	494856700	12930	12930	12930	12930	0
506	20240426	130900	494856700	12930	12930	12930	12930	24
507	20240426	130800	494546380	12920	12920	12920	12920	0
508	20240426	130700	494546380	12920	12920	12920	12920	0
509	20240426	130600	494546380	12920	12930	12930	12920	74
510	20240426	130500	493590230	12950	12950	12950	12950	4
511	20240426	130400	493538430	12910	12930	12930	12910	300
512	20240426	130300	489661480	12930	12930	12930	12930	0
513	20240426	130200	489661480	12930	12930	12930	12930	0
514	20240426	130100	489661480	12930	12930	12930	12930	0
515	20240426	130000	489661480	12930	12930	12930	12930	0
516	20240426	125900	489661480	12930	12930	12930	12930	171
517	20240426	125800	487450450	12940	12940	12940	12940	0
518	20240426	125700	487450450	12940	12940	12940	12940	0
519	20240426	125600	487450450	12940	12950	12950	12940	119
520	20240426	125500	485910090	12950	12950	12950	12950	9
521	20240426	125400	485793540	12990	12990	12990	12990	30
522	20240426	125300	485403840	12950	12950	12950	12950	1
523	20240426	125200	485390890	12990	12990	12990	12990	0
524	20240426	125100	485390890	12990	12950	12990	12950	20
525	20240426	125000	485131850	12950	12950	12950	12950	10
526	20240426	124900	485002350	12950	12950	12950	12950	0
527	20240426	124800	485002350	12950	12950	12950	12950	0
528	20240426	124700	485002350	12950	12990	12990	12950	15
529	20240426	124600	484807940	12940	12940	12940	12940	30
530	20240426	124500	484419740	12950	12950	12950	12950	0
531	20240426	124400	484419740	12950	12950	12950	12950	0
532	20240426	124300	484419740	12950	12950	12950	12950	0
533	20240426	124200	484419740	12950	12950	12950	12950	0
534	20240426	124100	484419740	12950	12950	12950	12950	9
535	20240426	124000	484303190	12950	12970	12970	12950	5
536	20240426	123900	484238410	12990	12990	12990	12990	0
537	20240426	123800	484238410	12990	12990	12990	12990	0
538	20240426	123700	484238410	12990	12990	12990	12990	0
539	20240426	123600	484238410	12990	12980	12990	12940	50
540	20240426	123500	483590710	12990	12990	12990	12990	2
541	20240426	123400	483564730	12990	12990	12990	12990	0
542	20240426	123300	483564730	12990	12990	12990	12990	3
543	20240426	123200	483525760	12990	12990	12990	12990	0
544	20240426	123100	483525760	12990	13000	13000	12990	287
545	20240426	123000	479795740	13000	13000	13000	13000	0
546	20240426	122900	479795740	13000	13000	13000	13000	0
547	20240426	122800	479795740	13000	13000	13000	12990	21
548	20240426	122700	479522840	12990	12990	12990	12990	21
549	20240426	122600	479250050	12990	12990	12990	12990	1
550	20240426	122500	479237060	12940	12940	12940	12940	3
551	20240426	122400	479198240	12950	12980	12980	12950	4
552	20240426	122300	479146380	12990	12990	12990	12990	1
553	20240426	122200	479133390	13000	13000	13000	13000	12
554	20240426	122100	478977390	13000	13000	13000	13000	0
555	20240426	122000	478977390	13000	13000	13000	13000	50
556	20240426	121900	478327390	13000	13000	13000	13000	0
557	20240426	121800	478327390	13000	13000	13000	13000	1
558	20240426	121700	478314390	12990	12950	12990	12950	139
559	20240426	121600	476510290	12940	12940	12940	12940	48
560	20240426	121500	475889170	12940	12940	12940	12940	0
561	20240426	121400	475889170	12940	12950	12950	12940	2
562	20240426	121300	475863280	12940	12940	12940	12940	0
563	20240426	121200	475863280	12940	12940	12940	12940	0
564	20240426	121100	475863280	12940	12940	12940	12940	100
565	20240426	121000	474569280	12950	12950	12950	12950	0
566	20240426	120900	474569280	12950	12950	12950	12950	0
567	20240426	120800	474569280	12950	12950	12950	12950	1
568	20240426	120700	474556330	12950	12950	12950	12950	0
569	20240426	120600	474556330	12950	12940	12950	12940	3
570	20240426	120500	474517500	12910	12940	12940	12910	210
571	20240426	120400	471803700	12940	12940	12940	12940	110
572	20240426	120300	470380300	12940	12940	12940	12940	0
573	20240426	120200	470380300	12940	12940	12940	12940	0
574	20240426	120100	470380300	12940	12940	12940	12940	0
575	20240426	120000	470380300	12940	12940	12940	12940	0
576	20240426	115900	470380300	12940	12940	12940	12940	0
577	20240426	115800	470380300	12940	12930	12940	12930	120
578	20240426	115700	468828500	12910	12910	12910	12910	51
579	20240426	115600	468170090	12910	12910	12910	12910	0
580	20240426	115500	468170090	12910	12910	12910	12910	0
581	20240426	115400	468170090	12910	12910	12910	12910	25
582	20240426	115300	467847340	12900	12900	12900	12900	0
583	20240426	115200	467847340	12900	12900	12900	12900	99
584	20240426	115100	466570240	12910	12910	12910	12910	0
585	20240426	115000	466570240	12910	12910	12910	12910	2
586	20240426	114900	466544420	12910	12910	12910	12910	10
587	20240426	114800	466415320	12910	12910	12910	12910	88
588	20240426	114700	465279240	12910	12910	12910	12910	60
589	20240426	114600	464504640	12920	12920	12920	12920	21
590	20240426	114500	464233320	12940	12940	12940	12940	1
591	20240426	114400	464220380	12940	12940	12940	12940	0
592	20240426	114300	464220380	12940	12940	12940	12940	0
593	20240426	114200	464220380	12940	12940	12940	12940	0
594	20240426	114100	464220380	12940	12940	12940	12940	1
595	20240426	114000	464207440	12900	12910	12910	12900	287
596	20240426	113900	460504700	12940	12940	12940	12940	0
597	20240426	113800	460504700	12940	12940	12940	12940	110
598	20240426	113700	459081300	12940	12940	12940	12940	0
599	20240426	113600	459081300	12940	12940	12940	12940	0
600	20240426	113500	459081300	12940	12940	12940	12940	0
601	20240426	113400	459081300	12940	12940	12940	12940	0
602	20240426	113300	459081300	12940	12940	12940	12940	0
603	20240426	113200	459081300	12940	12940	12940	12940	0
604	20240426	113100	459081300	12940	12940	12940	12940	0
605	20240426	113000	459081300	12940	12940	12940	12940	1
606	20240426	112900	459068360	12900	12910	12910	12900	200
607	20240426	112800	456486620	12940	12940	12940	12940	0
608	20240426	112700	456486620	12940	12920	12940	12920	2
609	20240426	112600	456460760	12910	12910	12910	12910	126
610	20240426	112500	454834100	12920	12920	12920	12920	0
611	20240426	112400	454834100	12920	12920	12920	12920	0
612	20240426	112300	454834100	12920	12920	12920	12910	217
613	20240426	112200	452032590	12920	12920	12920	12920	0
614	20240426	112100	452032590	12920	12920	12920	12920	9
615	20240426	112000	451916310	12920	12920	12920	12920	4
616	20240426	111900	451864630	12920	12920	12920	12920	0
617	20240426	111800	451864630	12920	12920	12920	12920	4
618	20240426	111700	451812950	12920	12920	12920	12920	83
619	20240426	111600	450740590	12920	12920	12920	12920	95
620	20240426	111500	449513190	12920	12920	12920	12920	0
621	20240426	111400	449513190	12920	12920	12920	12920	0
622	20240426	111300	449513190	12920	12920	12920	12920	0
623	20240426	111200	449513190	12920	12920	12920	12920	300
624	20240426	111100	445637190	12920	12920	12920	12920	0
625	20240426	111000	445637190	12920	12920	12920	12920	0
626	20240426	110900	445637190	12920	12920	12920	12920	1
627	20240426	110800	445624270	12940	12940	12940	12940	0
628	20240426	110700	445624270	12940	12940	12940	12940	0
629	20240426	110600	445624270	12940	12940	12940	12940	0
630	20240426	110500	445624270	12940	12940	12940	12940	0
631	20240426	110400	445624270	12940	12940	12940	12940	0
632	20240426	110300	445624270	12940	12940	12940	12940	0
633	20240426	110200	445624270	12940	12940	12940	12940	1
634	20240426	110100	445611330	12920	12920	12920	12920	3
635	20240426	110000	445572570	12920	12920	12920	12920	60
636	20240426	105900	444797370	12900	12900	12900	12900	50
637	20240426	105800	444152370	12900	12900	12900	12900	0
638	20240426	105700	444152370	12900	12900	12900	12900	10
639	20240426	105600	444023370	12900	12900	12900	12900	0
640	20240426	105500	444023370	12900	12900	12900	12900	1
641	20240426	105400	444010470	12900	12900	12900	12900	20
642	20240426	105300	443752470	12900	12900	12900	12900	10
643	20240426	105200	443623470	12890	12890	12890	12890	0
644	20240426	105100	443623470	12890	12890	12890	12890	0
645	20240426	105000	443623470	12890	12890	12890	12890	0
646	20240426	104900	443623470	12890	12890	12890	12890	16
647	20240426	104800	443417230	12890	12890	12890	12890	0
648	20240426	104700	443417230	12890	12890	12890	12890	0
649	20240426	104600	443417230	12890	12910	12910	12890	121
650	20240426	104500	441856170	12910	12910	12910	12910	0
651	20240426	104400	441856170	12910	12910	12910	12910	0
652	20240426	104300	441856170	12910	12910	12910	12910	0
653	20240426	104200	441856170	12910	12910	12910	12910	370
654	20240426	104100	437079470	12890	12890	12890	12890	0
655	20240426	104000	437079470	12890	12890	12890	12890	135
656	20240426	103900	435339320	12900	12910	12910	12900	222
657	20240426	103800	432475220	12900	12900	12900	12900	220
658	20240426	103700	429637220	12900	12900	12900	12900	0
659	20240426	103600	429637220	12900	12900	12900	12900	100
660	20240426	103500	428347220	12910	12910	12910	12910	0
661	20240426	103400	428347220	12910	12910	12910	12910	0
662	20240426	103300	428347220	12910	12910	12910	12910	21
663	20240426	103200	428076110	12920	12920	12920	12920	11
664	20240426	103100	427933990	12920	12920	12920	12920	0
665	20240426	103000	427933990	12920	12920	12920	12920	1
666	20240426	102900	427921070	12920	12920	12920	12920	2
667	20240426	102800	427895230	12920	12920	12920	12920	3
668	20240426	102700	427856470	12920	12910	12920	12910	12
669	20240426	102600	427701530	12920	12920	12920	12910	32
670	20240426	102500	427288390	12920	12920	12920	12920	9
671	20240426	102400	427172110	12920	12920	12920	12920	1
672	20240426	102300	427159190	12930	12930	12930	12930	2
673	20240426	102200	427133330	12930	12930	12930	12930	3
674	20240426	102100	427094540	12930	12930	12930	12930	1
675	20240426	102000	427081610	12930	12930	12930	12930	3
676	20240426	101900	427042820	12930	12940	12940	12910	96
677	20240426	101800	425803200	12940	12940	12940	12940	1
678	20240426	101700	425790260	12940	12910	12940	12910	202
679	20240426	101600	423182380	12940	12940	12940	12940	1
680	20240426	101500	423169440	12940	12940	12940	12900	82
681	20240426	101400	422111300	12940	12940	12940	12940	3
682	20240426	101300	422072480	12910	12940	12940	12910	22
683	20240426	101200	421788130	12940	12900	12940	12900	208
684	20240426	101100	419104850	12900	12910	12940	12900	487
685	20240426	101000	412821960	12910	12900	12940	12900	221
686	20240426	100900	409969020	12910	12940	12940	12910	11
687	20240426	100800	409826800	12950	12950	12950	12950	2
688	20240426	100700	409800900	12950	12950	12950	12950	18
689	20240426	100600	409567800	12950	12950	12950	12950	2
690	20240426	100500	409541900	12950	12950	12950	12950	1
691	20240426	100400	409528950	12950	12960	12960	12890	244
692	20240426	100300	406377070	12960	12950	12960	12950	10
693	20240426	100200	406247530	12920	12920	12920	12920	2
694	20240426	100100	406221690	12930	12950	12950	12930	9
695	20240426	100000	406105260	12950	12960	12960	12950	2
696	20240426	095900	406079350	12960	12960	12960	12960	20
697	20240426	095800	405820150	12960	12960	12960	12960	10
698	20240426	095700	405690550	12960	12960	12960	12960	12
699	20240426	095600	405535030	12960	12990	12990	12900	510
700	20240426	095500	398949160	13000	13000	13000	13000	11
701	20240426	095400	398806160	13000	12970	13000	12970	191
702	20240426	095300	396326030	12970	12970	12970	12970	11
703	20240426	095200	396183360	12970	12920	12970	12920	10
704	20240426	095100	396053710	12980	12980	12980	12980	11
705	20240426	095000	395910930	12980	12910	12980	12910	11
706	20240426	094900	395768290	12980	12980	12980	12980	23
707	20240426	094800	395469750	12980	12980	12980	12980	9
708	20240426	094700	395352930	12960	12960	12960	12880	207
709	20240426	094600	392685060	12880	12960	12960	12880	3597
710	20240426	094500	346266850	12910	12940	12950	12910	3454
711	20240426	094400	301646190	12910	12940	12940	12910	118
712	20240426	094300	300119470	12940	12920	12940	12910	539
713	20240426	094200	293146030	12920	12940	12990	12920	451
714	20240426	094100	287316810	12940	12940	12940	12900	1503
715	20240426	094000	267889480	12940	12940	12940	12940	0
716	20240426	093900	267889480	12940	12940	12940	12940	28
717	20240426	093800	267527160	12940	12940	12940	12940	0
718	20240426	093700	267527160	12940	12940	12940	12940	590
719	20240426	093600	259892560	12940	12950	12950	12940	359
720	20240426	093500	255247000	12930	12940	12940	12930	5000
721	20240426	093400	190593460	12930	12930	13000	12930	352
722	20240426	093300	186042020	12920	12920	12920	12920	0
723	20240426	093200	186042020	12920	12950	12950	12920	505
724	20240426	093100	179510620	12940	12940	12940	12940	0
725	20240426	093000	179510620	12940	12950	12950	12940	997
726	20240426	092900	166603980	12940	12950	12950	12940	12
727	20240426	092800	166448590	13000	12960	13000	12960	500
728	20240426	092700	159950150	12960	12960	12960	12960	0
729	20240426	092600	159950150	12960	12960	12960	12960	0
730	20240426	092500	159950150	12960	12960	12960	12960	516
731	20240426	092400	153262790	12960	12960	12960	12960	1
732	20240426	092300	153249830	12940	12960	12960	12930	1156
733	20240426	092200	138290450	12950	13020	13030	12950	847
734	20240426	092100	127282760	12990	13020	13020	12990	147
735	20240426	092000	125368940	13040	13000	13040	13000	415
736	20240426	091900	119973900	13000	13000	13000	13000	0
737	20240426	091800	119973900	13000	12980	13000	12980	1954
738	20240426	091700	94595130	12930	12930	12930	12930	0
739	20240426	091600	94595130	12930	12930	12930	12930	0
740	20240426	091500	94595130	12930	12940	12940	12930	1056
741	20240426	091400	80941040	12930	12980	12980	12930	506
742	20240426	091300	74398160	12980	12970	12980	12970	6
743	20240426	091200	74320330	12890	12890	12890	12890	0
744	20240426	091100	74320330	12890	12920	12920	12890	598
745	20240426	091000	66606920	12900	12900	12900	12900	0
746	20240426	090900	66606920	12900	12900	12900	12900	0
747	20240426	090800	66606920	12900	12900	12900	12900	0
748	20240426	090700	66606920	12900	12900	12900	12900	321
749	20240426	090600	62466020	12900	12930	12930	12900	1040
750	20240426	090500	49035290	12920	12920	12920	12920	0
751	20240426	090400	49035290	12920	12920	12920	12920	3
752	20240426	090300	48996530	12910	12990	12990	12910	1015
753	20240426	090200	35877750	12990	12950	12990	12940	861
754	20240426	090100	24693690	12990	12990	12990	12990	1000
755	20240426	090000	11703690	12990	12990	12990	12990	895