KissMeData/014620/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	190000	2047600790	11550	11550	11550	11550	5367
3	20240426	185900	2047600790	11550	11550	11550	11550	0
4	20240426	185800	2047600790	11550	11550	11550	11550	0
5	20240426	185700	2047600790	11550	11550	11550	11550	0
6	20240426	185600	2047600790	11550	11550	11550	11550	0
7	20240426	185500	2047600790	11550	11550	11550	11550	0
8	20240426	185400	2047600790	11550	11550	11550	11550	0
9	20240426	185300	2047600790	11550	11550	11550	11550	0
10	20240426	185200	2047600790	11550	11550	11550	11550	0
11	20240426	185100	2047600790	11550	11550	11550	11550	0
12	20240426	185000	2047600790	11550	11550	11550	11550	0
13	20240426	184900	2047600790	11550	11550	11550	11550	0
14	20240426	184800	2047600790	11550	11550	11550	11550	0
15	20240426	184700	2047600790	11550	11550	11550	11550	0
16	20240426	184600	2047600790	11550	11550	11550	11550	0
17	20240426	184500	2047600790	11550	11550	11550	11550	0
18	20240426	184400	2047600790	11550	11550	11550	11550	0
19	20240426	184300	2047600790	11550	11550	11550	11550	0
20	20240426	184200	2047600790	11550	11550	11550	11550	0
21	20240426	184100	2047600790	11550	11550	11550	11550	0
22	20240426	184000	2047600790	11550	11550	11550	11550	0
23	20240426	183900	2047600790	11550	11550	11550	11550	0
24	20240426	183800	2047600790	11550	11550	11550	11550	0
25	20240426	183700	2047600790	11550	11550	11550	11550	0
26	20240426	183600	2047600790	11550	11550	11550	11550	0
27	20240426	183500	2047600790	11550	11550	11550	11550	0
28	20240426	183400	2047600790	11550	11550	11550	11550	0
29	20240426	183300	2047600790	11550	11550	11550	11550	0
30	20240426	183200	2047600790	11550	11550	11550	11550	0
31	20240426	183100	2047600790	11550	11550	11550	11550	0
32	20240426	183000	2047600790	11550	11550	11550	11550	5367
33	20240426	182900	2047600790	11550	11550	11550	11550	0
34	20240426	182800	2047600790	11550	11550	11550	11550	0
35	20240426	182700	2047600790	11550	11550	11550	11550	0
36	20240426	182600	2047600790	11550	11550	11550	11550	0
37	20240426	182500	2047600790	11550	11550	11550	11550	0
38	20240426	182400	2047600790	11550	11550	11550	11550	0
39	20240426	182300	2047600790	11550	11550	11550	11550	0
40	20240426	182200	2047600790	11550	11550	11550	11550	0
41	20240426	182100	2047600790	11550	11550	11550	11550	0
42	20240426	182000	2047600790	11550	11550	11550	11550	0
43	20240426	181900	2047600790	11550	11550	11550	11550	0
44	20240426	181800	2047600790	11550	11550	11550	11550	0
45	20240426	181700	2047600790	11550	11550	11550	11550	0
46	20240426	181600	2047600790	11550	11550	11550	11550	0
47	20240426	181500	2047600790	11550	11550	11550	11550	0
48	20240426	181400	2047600790	11550	11550	11550	11550	0
49	20240426	181300	2047600790	11550	11550	11550	11550	0
50	20240426	181200	2047600790	11550	11550	11550	11550	0
51	20240426	181100	2047600790	11550	11550	11550	11550	0
52	20240426	181000	2047600790	11550	11550	11550	11550	0
53	20240426	180900	2047600790	11550	11550	11550	11550	0
54	20240426	180800	2047600790	11550	11550	11550	11550	0
55	20240426	180700	2047600790	11550	11550	11550	11550	0
56	20240426	180600	2047600790	11550	11550	11550	11550	0
57	20240426	180500	2047600790	11550	11550	11550	11550	0
58	20240426	180400	2047600790	11550	11550	11550	11550	0
59	20240426	180300	2047600790	11550	11550	11550	11550	0
60	20240426	180200	2047600790	11550	11550	11550	11550	0
61	20240426	180100	2047600790	11550	11550	11550	11550	0
62	20240426	180000	2047600790	11550	11550	11550	11550	5367
63	20240426	175900	2047600790	11550	11550	11550	11550	0
64	20240426	175800	2047600790	11550	11550	11550	11550	0
65	20240426	175700	2047600790	11550	11550	11550	11550	0
66	20240426	175600	2047600790	11550	11550	11550	11550	0
67	20240426	175500	2047600790	11550	11550	11550	11550	0
68	20240426	175400	2047600790	11550	11550	11550	11550	0
69	20240426	175300	2047600790	11550	11550	11550	11550	0
70	20240426	175200	2047600790	11550	11550	11550	11550	0
71	20240426	175100	2047600790	11550	11550	11550	11550	0
72	20240426	175000	2047600790	11550	11550	11550	11550	0
73	20240426	174900	2047600790	11550	11550	11550	11550	0
74	20240426	174800	2047600790	11550	11550	11550	11550	0
75	20240426	174700	2047600790	11550	11550	11550	11550	0
76	20240426	174600	2047600790	11550	11550	11550	11550	0
77	20240426	174500	2047600790	11550	11550	11550	11550	0
78	20240426	174400	2047600790	11550	11550	11550	11550	0
79	20240426	174300	2047600790	11550	11550	11550	11550	0
80	20240426	174200	2047600790	11550	11550	11550	11550	0
81	20240426	174100	2047600790	11550	11550	11550	11550	0
82	20240426	174000	2047600790	11550	11550	11550	11550	0
83	20240426	173900	2047600790	11550	11550	11550	11550	0
84	20240426	173800	2047600790	11550	11550	11550	11550	0
85	20240426	173700	2047600790	11550	11550	11550	11550	0
86	20240426	173600	2047600790	11550	11550	11550	11550	0
87	20240426	173500	2047600790	11550	11550	11550	11550	0
88	20240426	173400	2047600790	11550	11550	11550	11550	0
89	20240426	173300	2047600790	11550	11550	11550	11550	0
90	20240426	173200	2047600790	11550	11550	11550	11550	0
91	20240426	173100	2047600790	11550	11550	11550	11550	0
92	20240426	173000	2047600790	11550	11550	11550	11550	5367
93	20240426	172900	2047600790	11550	11550	11550	11550	0
94	20240426	172800	2047600790	11550	11550	11550	11550	0
95	20240426	172700	2047600790	11550	11550	11550	11550	0
96	20240426	172600	2047600790	11550	11550	11550	11550	0
97	20240426	172500	2047600790	11550	11550	11550	11550	0
98	20240426	172400	2047600790	11550	11550	11550	11550	0
99	20240426	172300	2047600790	11550	11550	11550	11550	0
100	20240426	172200	2047600790	11550	11550	11550	11550	0
101	20240426	172100	2047600790	11550	11550	11550	11550	0
102	20240426	172000	2047600790	11550	11550	11550	11550	0
103	20240426	171900	2047600790	11550	11550	11550	11550	0
104	20240426	171800	2047600790	11550	11550	11550	11550	0
105	20240426	171700	2047600790	11550	11550	11550	11550	0
106	20240426	171600	2047600790	11550	11550	11550	11550	0
107	20240426	171500	2047600790	11550	11550	11550	11550	0
108	20240426	171400	2047600790	11550	11550	11550	11550	0
109	20240426	171300	2047600790	11550	11550	11550	11550	0
110	20240426	171200	2047600790	11550	11550	11550	11550	0
111	20240426	171100	2047600790	11550	11550	11550	11550	0
112	20240426	171000	2047600790	11550	11550	11550	11550	0
113	20240426	170900	2047600790	11550	11550	11550	11550	0
114	20240426	170800	2047600790	11550	11550	11550	11550	0
115	20240426	170700	2047600790	11550	11550	11550	11550	0
116	20240426	170600	2047600790	11550	11550	11550	11550	0
117	20240426	170500	2047600790	11550	11550	11550	11550	0
118	20240426	170400	2047600790	11550	11550	11550	11550	0
119	20240426	170300	2047600790	11550	11550	11550	11550	0
120	20240426	170200	2047600790	11550	11550	11550	11550	0
121	20240426	170100	2047600790	11550	11550	11550	11550	0
122	20240426	170000	2047600790	11550	11550	11550	11550	5367
123	20240426	165900	2047600790	11550	11550	11550	11550	0
124	20240426	165800	2047600790	11550	11550	11550	11550	0
125	20240426	165700	2047600790	11550	11550	11550	11550	0
126	20240426	165600	2047600790	11550	11550	11550	11550	0
127	20240426	165500	2047600790	11550	11550	11550	11550	0
128	20240426	165400	2047600790	11550	11550	11550	11550	0
129	20240426	165300	2047600790	11550	11550	11550	11550	0
130	20240426	165200	2047600790	11550	11550	11550	11550	0
131	20240426	165100	2047600790	11550	11550	11550	11550	0
132	20240426	165000	2047600790	11550	11550	11550	11550	0
133	20240426	164900	2047600790	11550	11550	11550	11550	0
134	20240426	164800	2047600790	11550	11550	11550	11550	0
135	20240426	164700	2047600790	11550	11550	11550	11550	0
136	20240426	164600	2047600790	11550	11550	11550	11550	0
137	20240426	164500	2047600790	11550	11550	11550	11550	0
138	20240426	164400	2047600790	11550	11550	11550	11550	0
139	20240426	164300	2047600790	11550	11550	11550	11550	0
140	20240426	164200	2047600790	11550	11550	11550	11550	0
141	20240426	164100	2047600790	11550	11550	11550	11550	0
142	20240426	164000	2047600790	11550	11550	11550	11550	0
143	20240426	163900	2047600790	11550	11550	11550	11550	0
144	20240426	163800	2047600790	11550	11550	11550	11550	0
145	20240426	163700	2047600790	11550	11550	11550	11550	0
146	20240426	163600	2047600790	11550	11550	11550	11550	0
147	20240426	163500	2047600790	11550	11550	11550	11550	0
148	20240426	163400	2047600790	11550	11550	11550	11550	0
149	20240426	163300	2047600790	11550	11550	11550	11550	0
150	20240426	163200	2047600790	11550	11550	11550	11550	0
151	20240426	163100	2047600790	11550	11550	11550	11550	0
152	20240426	163000	2047600790	11550	11550	11550	11550	5367
153	20240426	162900	2047600790	11550	11550	11550	11550	0
154	20240426	162800	2047600790	11550	11550	11550	11550	0
155	20240426	162700	2047600790	11550	11550	11550	11550	0
156	20240426	162600	2047600790	11550	11550	11550	11550	0
157	20240426	162500	2047600790	11550	11550	11550	11550	0
158	20240426	162400	2047600790	11550	11550	11550	11550	0
159	20240426	162300	2047600790	11550	11550	11550	11550	0
160	20240426	162200	2047600790	11550	11550	11550	11550	0
161	20240426	162100	2047600790	11550	11550	11550	11550	0
162	20240426	162000	2047600790	11550	11550	11550	11550	0
163	20240426	161900	2047600790	11550	11550	11550	11550	0
164	20240426	161800	2047600790	11550	11550	11550	11550	0
165	20240426	161700	2047600790	11550	11550	11550	11550	0
166	20240426	161600	2047600790	11550	11550	11550	11550	0
167	20240426	161500	2047600790	11550	11550	11550	11550	0
168	20240426	161400	2047600790	11550	11550	11550	11550	0
169	20240426	161300	2047600790	11550	11550	11550	11550	0
170	20240426	161200	2047600790	11550	11550	11550	11550	0
171	20240426	161100	2047600790	11550	11550	11550	11550	0
172	20240426	161000	2047600790	11550	11550	11550	11550	0
173	20240426	160900	2047600790	11550	11550	11550	11550	0
174	20240426	160800	2047600790	11550	11550	11550	11550	0
175	20240426	160700	2047600790	11550	11550	11550	11550	0
176	20240426	160600	2047600790	11550	11550	11550	11550	0
177	20240426	160500	2047600790	11550	11550	11550	11550	0
178	20240426	160400	2047600790	11550	11550	11550	11550	0
179	20240426	160300	2047600790	11550	11550	11550	11550	0
180	20240426	160200	2047600790	11550	11550	11550	11550	0
181	20240426	160100	2047600790	11550	11550	11550	11550	0
182	20240426	160000	2047600790	11550	11550	11550	11550	5367
183	20240426	155900	2047600790	11550	11550	11550	11550	0
184	20240426	155800	2047600790	11550	11550	11550	11550	0
185	20240426	155700	2047600790	11550	11550	11550	11550	0
186	20240426	155600	2047600790	11550	11550	11550	11550	0
187	20240426	155500	2047600790	11550	11550	11550	11550	0
188	20240426	155400	2047600790	11550	11550	11550	11550	0
189	20240426	155300	2047600790	11550	11550	11550	11550	0
190	20240426	155200	2047600790	11550	11550	11550	11550	0
191	20240426	155100	2047600790	11550	11550	11550	11550	0
192	20240426	155000	2047600790	11550	11550	11550	11550	0
193	20240426	154900	2047600790	11550	11550	11550	11550	0
194	20240426	154800	2047600790	11550	11550	11550	11550	0
195	20240426	154700	2047600790	11550	11550	11550	11550	0
196	20240426	154600	2047600790	11550	11550	11550	11550	0
197	20240426	154500	2047600790	11550	11550	11550	11550	0
198	20240426	154400	2047600790	11550	11550	11550	11550	0
199	20240426	154300	2047600790	11550	11550	11550	11550	0
200	20240426	154200	2047600790	11550	11550	11550	11550	0
201	20240426	154100	2047600790	11550	11550	11550	11550	0
202	20240426	154000	2047600790	11550	11550	11550	11550	0
203	20240426	153900	2047600790	11550	11550	11550	11550	0
204	20240426	153800	2047600790	11550	11550	11550	11550	0
205	20240426	153700	2047600790	11550	11550	11550	11550	0
206	20240426	153600	2047600790	11550	11550	11550	11550	0
207	20240426	153500	2047600790	11550	11550	11550	11550	0
208	20240426	153400	2047600790	11550	11550	11550	11550	0
209	20240426	153300	2047600790	11550	11550	11550	11550	0
210	20240426	153200	2047600790	11550	11550	11550	11550	0
211	20240426	153100	2047600790	11550	11550	11550	11550	0
212	20240426	153000	2047600790	11550	11550	11550	11550	10734
213	20240426	152900	1985611940	11560	11560	11560	11560	0
214	20240426	152800	1985611940	11560	11560	11560	11560	0
215	20240426	152700	1985611940	11560	11560	11560	11560	0
216	20240426	152600	1985611940	11560	11560	11560	11560	0
217	20240426	152500	1985611940	11560	11560	11560	11560	0
218	20240426	152400	1985611940	11560	11560	11560	11560	0
219	20240426	152300	1985611940	11560	11560	11560	11560	0
220	20240426	152200	1985611940	11560	11560	11560	11560	0
221	20240426	152100	1985611940	11560	11560	11560	11560	0
222	20240426	152000	1985611940	11560	11560	11560	11560	0
223	20240426	151900	1985611940	11560	11570	11580	11560	2041
224	20240426	151800	1962017170	11570	11570	11570	11570	259
225	20240426	151700	1959020540	11580	11580	11580	11560	57
226	20240426	151600	1958360500	11580	11580	11580	11570	35
227	20240426	151500	1957955300	11580	11580	11580	11580	100
228	20240426	151400	1956797300	11560	11570	11570	11560	2292
229	20240426	151300	1930297950	11570	11570	11570	11570	9
230	20240426	151200	1930193820	11570	11570	11580	11570	1521
231	20240426	151100	1912595370	11570	11570	11570	11570	436
232	20240426	151000	1907550850	11570	11570	11570	11570	25
233	20240426	150900	1907261600	11570	11570	11570	11570	274
234	20240426	150800	1904091420	11570	11580	11580	11570	58
235	20240426	150700	1903419840	11570	11570	11580	11570	822
236	20240426	150600	1893909290	11570	11570	11570	11560	144
237	20240426	150500	1892244140	11570	11570	11570	11570	51
238	20240426	150400	1891654070	11570	11570	11570	11560	188
239	20240426	150300	1889478920	11560	11570	11570	11560	400
240	20240426	150200	1884852820	11580	11580	11580	11570	170
241	20240426	150100	1882885380	11580	11580	11580	11580	2
242	20240426	150000	1882862220	11570	11570	11590	11570	483
243	20240426	145900	1877271760	11580	11570	11580	11570	433
244	20240426	145800	1872261160	11570	11580	11580	11570	40
245	20240426	145700	1871798010	11580	11580	11580	11580	48
246	20240426	145600	1871242170	11580	11590	11590	11580	67
247	20240426	145500	1870465760	11590	11590	11590	11590	341
248	20240426	145400	1866513570	11620	11620	11620	11620	48
249	20240426	145300	1865955810	11570	11610	11610	11570	2508
250	20240426	145200	1836927470	11580	11580	11580	11580	0
251	20240426	145100	1836927470	11580	11610	11610	11580	1961
252	20240426	145000	1814216520	11610	11610	11610	11610	62
253	20240426	144900	1813496700	11610	11610	11610	11610	28
254	20240426	144800	1813171620	11620	11600	11620	11590	507
255	20240426	144700	1807286550	11610	11610	11610	11610	170
256	20240426	144600	1805312850	11610	11610	11610	11610	7
257	20240426	144500	1805231580	11610	11610	11620	11610	172
258	20240426	144400	1803234180	11610	11610	11610	11610	48
259	20240426	144300	1802676900	11610	11610	11610	11610	3
260	20240426	144200	1802642070	11620	11600	11620	11600	307
261	20240426	144100	1799079890	11600	11610	11620	11600	143
262	20240426	144000	1797419580	11620	11620	11620	11620	273
263	20240426	143900	1794247320	11620	11610	11620	11610	2097
264	20240426	143800	1769880820	11610	11610	11610	11610	229
265	20240426	143700	1767222130	11610	11610	11610	11610	0
266	20240426	143600	1767222130	11610	11590	11610	11590	271
267	20240426	143500	1764080220	11590	11580	11590	11580	170
268	20240426	143400	1762110920	11590	11590	11590	11590	19
269	20240426	143300	1761890710	11580	11580	11590	11580	1117
270	20240426	143200	1748951980	11590	11590	11590	11590	52
271	20240426	143100	1748349300	11590	11580	11590	11580	900
272	20240426	143000	1737927230	11580	11580	11580	11570	570
273	20240426	142900	1731331810	11580	11580	11580	11580	207
274	20240426	142800	1728934750	11580	11580	11580	11580	1050
275	20240426	142700	1716775750	11580	11580	11580	11580	59
276	20240426	142600	1716092530	11580	11570	11580	11570	569
277	20240426	142500	1709508210	11580	11580	11580	11570	430
278	20240426	142400	1704532010	11580	11580	11580	11570	906
279	20240426	142300	1694045900	11580	11590	11590	11580	1088
280	20240426	142200	1681446050	11590	11580	11590	11580	480
281	20240426	142100	1675884960	11580	11580	11580	11570	70
282	20240426	142000	1675074830	11580	11580	11590	11570	170
283	20240426	141900	1673107120	11580	11580	11590	11580	243
284	20240426	141800	1670293130	11570	11580	11580	11570	59
285	20240426	141700	1669609920	11580	11580	11580	11580	53
286	20240426	141600	1668996180	11580	11580	11580	11570	80
287	20240426	141500	1668070010	11580	11580	11580	11580	28
288	20240426	141400	1667745770	11570	11580	11580	11570	752
289	20240426	141300	1659041520	11570	11590	11590	11570	859
290	20240426	141200	1649098210	11580	11590	11590	11580	127
291	20240426	141100	1647627510	11590	11580	11590	11580	61
292	20240426	141000	1646920640	11580	11580	11590	11580	64
293	20240426	140900	1646179030	11580	11570	11580	11570	32
294	20240426	140800	1645808710	11590	11590	11590	11590	48
295	20240426	140700	1645252390	11580	11590	11590	11570	160
296	20240426	140600	1643400120	11580	11580	11580	11580	100
297	20240426	140500	1642242120	11580	11590	11590	11580	1486
298	20240426	140400	1625033680	11590	11590	11590	11590	48
299	20240426	140300	1624477360	11580	11590	11590	11580	159
300	20240426	140200	1622635560	11590	11590	11590	11590	58
301	20240426	140100	1621963340	11590	11590	11590	11580	183
302	20240426	140000	1619842600	11590	11590	11590	11580	102
303	20240426	135900	1618660770	11590	11590	11590	11590	49
304	20240426	135800	1618092860	11590	11590	11590	11590	67
305	20240426	135700	1617316330	11590	11590	11600	11590	1067
306	20240426	135600	1604949360	11610	11600	11610	11600	76
307	20240426	135500	1604067280	11600	11600	11610	11600	103
308	20240426	135400	1602871990	11610	11600	11610	11600	88
309	20240426	135300	1601851180	11610	11610	11610	11610	78
310	20240426	135200	1600945600	11610	11610	11610	11600	134
311	20240426	135100	1599390370	11610	11610	11610	11610	4
312	20240426	135000	1599343930	11610	11600	11610	11600	191
313	20240426	134900	1597127840	11610	11610	11610	11610	567
314	20240426	134800	1590544970	11610	11610	11610	11610	189
315	20240426	134700	1588350680	11610	11610	11610	11610	58
316	20240426	134600	1587677300	11610	11600	11610	11600	92
317	20240426	134500	1586609410	11610	11610	11610	11610	7
318	20240426	134400	1586528140	11590	11600	11610	11590	148
319	20240426	134300	1584811470	11610	11610	11610	11600	80
320	20240426	134200	1583882880	11610	11610	11610	11610	28
321	20240426	134100	1583557800	11610	11610	11610	11610	154
322	20240426	134000	1581769860	11610	11600	11610	11600	56
323	20240426	133900	1581119760	11600	11600	11600	11600	17
324	20240426	133800	1580922560	11610	11610	11610	11610	58
325	20240426	133700	1580249180	11610	11610	11610	11610	49
326	20240426	133600	1579680290	11610	11600	11610	11590	608
327	20240426	133500	1572630840	11610	11600	11610	11600	258
328	20240426	133400	1569637560	11600	11600	11600	11600	158
329	20240426	133300	1567804760	11600	11600	11600	11590	64
330	20240426	133200	1567062760	11600	11600	11600	11600	62
331	20240426	133100	1566343560	11600	11600	11600	11600	97
332	20240426	133000	1565218360	11590	11600	11600	11590	168
333	20240426	132900	1563269890	11600	11600	11600	11600	242
334	20240426	132800	1560462690	11600	11600	11600	11590	369
335	20240426	132700	1556182300	11600	11600	11600	11600	63
336	20240426	132600	1555451500	11590	11590	11590	11590	129
337	20240426	132500	1553956390	11600	11600	11600	11590	169
338	20240426	132400	1551996990	11600	11600	11600	11600	58
339	20240426	132300	1551324190	11600	11600	11600	11600	39
340	20240426	132200	1550871790	11600	11600	11600	11600	49
341	20240426	132100	1550303390	11600	11600	11600	11600	54
342	20240426	132000	1549676990	11590	11600	11600	11590	485
343	20240426	131900	1544051370	11610	11610	11610	11610	48
344	20240426	131800	1543494090	11610	11610	11610	11610	58
345	20240426	131700	1542820710	11610	11610	11610	11610	6
346	20240426	131600	1542751050	11620	11610	11620	11600	1054
347	20240426	131500	1530513800	11610	11620	11620	11600	230
348	20240426	131400	1527843090	11620	11610	11620	11610	6
349	20240426	131300	1527773420	11620	11620	11620	11620	74
350	20240426	131200	1526913540	11620	11610	11620	11610	28
351	20240426	131100	1526588410	11610	11610	11610	11610	6
352	20240426	131000	1526518750	11590	11600	11600	11590	1152
353	20240426	130900	1513167010	11590	11620	11620	11590	1009
354	20240426	130800	1501468900	11610	11610	11610	11610	264
355	20240426	130700	1498403860	11620	11620	11620	11610	80
356	20240426	130600	1497474460	11620	11610	11620	11610	109
357	20240426	130500	1496208490	11610	11620	11620	11610	307
358	20240426	130400	1492644160	11620	11610	11620	11610	82
359	20240426	130300	1491691660	11600	11610	11620	11600	190
360	20240426	130200	1489485460	11600	11600	11600	11600	100
361	20240426	130100	1488325460	11610	11620	11620	11610	60
362	20240426	130000	1487628760	11610	11600	11610	11600	199
363	20240426	125900	1485319880	11610	11620	11620	11610	87
364	20240426	125800	1484308990	11620	11620	11620	11610	54
365	20240426	125700	1483681540	11630	11630	11630	11600	107
366	20240426	125600	1482438740	11610	11620	11630	11600	5028
367	20240426	125500	1424070160	11650	11630	11650	11630	1555
368	20240426	125400	1405984510	11640	11650	11650	11630	75
369	20240426	125300	1405111100	11650	11640	11650	11640	45
370	20240426	125200	1404587210	11640	11640	11640	11640	189
371	20240426	125100	1402387250	11650	11650	11650	11640	149
372	20240426	125000	1400652300	11640	11640	11640	11640	7
373	20240426	124900	1400570820	11630	11640	11650	11630	557
374	20240426	124800	1394086810	11640	11650	11650	11640	52
375	20240426	124700	1393481420	11650	11650	11650	11650	4
376	20240426	124600	1393434820	11640	11640	11640	11640	100
377	20240426	124500	1392270820	11650	11650	11650	11650	7
378	20240426	124400	1392189270	11650	11660	11660	11650	1016
379	20240426	124300	1380348180	11670	11670	11670	11670	8
380	20240426	124200	1380254820	11680	11670	11680	11670	1000
381	20240426	124100	1368575400	11670	11670	11670	11670	8
382	20240426	124000	1368482040	11670	11670	11670	11670	8
383	20240426	123900	1368388680	11670	11670	11670	11670	9
384	20240426	123800	1368283650	11670	11670	11670	11670	3
385	20240426	123700	1368248640	11670	11660	11670	11660	467
386	20240426	123600	1362798980	11670	11670	11670	11670	6
387	20240426	123500	1362728960	11670	11670	11670	11670	6
388	20240426	123400	1362658940	11670	11670	11670	11670	5
389	20240426	123300	1362600590	11670	11670	11670	11670	27
390	20240426	123200	1362285500	11670	11670	11670	11670	821
391	20240426	123100	1352704430	11670	11670	11670	11670	12
392	20240426	123000	1352564390	11660	11660	11670	11660	83
393	20240426	122900	1351596560	11670	11670	11670	11670	186
394	20240426	122800	1349425940	11670	11650	11670	11650	981
395	20240426	122700	1337995960	11650	11640	11650	11640	95
396	20240426	122600	1336890000	11640	11640	11640	11640	5
397	20240426	122500	1336831800	11640	11640	11640	11640	20
398	20240426	122400	1336599000	11630	11630	11630	11630	0
399	20240426	122300	1336599000	11630	11640	11640	11630	35
400	20240426	122200	1336191740	11640	11640	11640	11640	6
401	20240426	122100	1336121900	11640	11640	11640	11630	27
402	20240426	122000	1335807790	11640	11630	11640	11630	21
403	20240426	121900	1335563550	11640	11630	11640	11630	17
404	20240426	121800	1335365770	11630	11640	11640	11630	43
405	20240426	121700	1334865650	11640	11640	11640	11640	6
406	20240426	121600	1334795810	11640	11630	11640	11630	13
407	20240426	121500	1334644590	11640	11640	11640	11640	0
408	20240426	121400	1334644590	11640	11630	11640	11630	34
409	20240426	121300	1334249070	11640	11630	11640	11630	537
410	20240426	121200	1328003720	11650	11650	11650	11640	24
411	20240426	121100	1327724240	11650	11640	11650	11640	23
412	20240426	121000	1327456440	11640	11640	11640	11640	197
413	20240426	120900	1325163360	11650	11650	11650	11650	4
414	20240426	120800	1325116760	11650	11650	11650	11650	121
415	20240426	120700	1323707110	11650	11650	11650	11650	15
416	20240426	120600	1323532360	11650	11650	11650	11650	7
417	20240426	120500	1323450810	11650	11650	11650	11650	118
418	20240426	120400	1322076110	11650	11640	11650	11640	217
419	20240426	120300	1319550220	11640	11630	11640	11630	8
420	20240426	120200	1319457110	11640	11630	11640	11630	27
421	20240426	120100	1319143060	11630	11630	11630	11630	381
422	20240426	120000	1314712030	11620	11620	11630	11620	32
423	20240426	115900	1314340150	11620	11610	11620	11610	29
424	20240426	115800	1314003420	11610	11620	11630	11610	208
425	20240426	115700	1311584500	11630	11610	11630	11610	14
426	20240426	115600	1311421780	11610	11620	11620	11610	74
427	20240426	115500	1310561920	11610	11610	11620	11610	119
428	20240426	115400	1309179180	11610	11620	11620	11610	208
429	20240426	115300	1306764210	11620	11620	11630	11620	578
430	20240426	115200	1300047810	11620	11620	11630	11620	43
431	20240426	115100	1299548100	11620	11620	11630	11620	42
432	20240426	115000	1299060010	11620	11620	11630	11620	30
433	20240426	114900	1298711350	11610	11630	11630	11610	135
434	20240426	114800	1297141680	11620	11620	11620	11620	6
435	20240426	114700	1297071960	11610	11630	11630	11610	11
436	20240426	114600	1296944110	11620	11630	11630	11610	1926
437	20240426	114500	1274567710	11620	11620	11630	11620	28
438	20240426	114400	1274242320	11630	11630	11630	11620	35
439	20240426	114300	1273835300	11620	11620	11620	11620	29
440	20240426	114200	1273498320	11630	11620	11630	11620	4
441	20240426	114100	1273451830	11620	11620	11620	11620	287
442	20240426	114000	1270116890	11630	11630	11630	11630	4
443	20240426	113900	1270070370	11630	11630	11630	11620	543
444	20240426	113800	1263759500	11630	11640	11640	11630	13
445	20240426	113700	1263608230	11640	11640	11640	11620	43
446	20240426	113600	1263107760	11630	11630	11630	11630	239
447	20240426	113500	1260328190	11640	11630	11640	11630	27
448	20240426	113400	1260014150	11630	11640	11640	11630	257
449	20240426	113300	1257024490	11640	11640	11640	11640	9
450	20240426	113200	1256919730	11640	11630	11640	11630	70
451	20240426	113100	1256105620	11630	11660	11660	11630	34
452	20240426	113000	1255709880	11630	11630	11630	11630	15
453	20240426	112900	1255535430	11630	11630	11630	11630	70
454	20240426	112800	1254721330	11630	11630	11630	11620	166
455	20240426	112700	1252790800	11630	11630	11630	11630	16
456	20240426	112600	1252604720	11630	11650	11650	11630	1442
457	20240426	112500	1235810430	11660	11660	11660	11660	500
458	20240426	112400	1229980430	11660	11660	11660	11650	881
459	20240426	112300	1219710910	11670	11670	11670	11660	46
460	20240426	112200	1219174360	11680	11670	11680	11670	106
461	20240426	112100	1217936670	11680	11680	11680	11680	198
462	20240426	112000	1215624030	11680	11680	11680	11680	146
463	20240426	111900	1213918750	11680	11680	11680	11680	3
464	20240426	111800	1213883710	11680	11680	11680	11680	3
465	20240426	111700	1213848670	11680	11680	11680	11680	861
466	20240426	111600	1203792190	11680	11680	11680	11680	94
467	20240426	111500	1202694270	11680	11670	11690	11670	121
468	20240426	111400	1201281100	11690	11680	11690	11680	326
469	20240426	111300	1197470170	11680	11670	11690	11670	659
470	20240426	111200	1189772990	11660	11660	11660	11660	27
471	20240426	111100	1189458170	11660	11650	11660	11650	1289
472	20240426	111000	1174428470	11660	11670	11670	11660	779
473	20240426	110900	1165340120	11670	11660	11670	11660	43
474	20240426	110800	1164838370	11650	11650	11650	11650	24
475	20240426	110700	1164558770	11660	11650	11660	11650	128
476	20240426	110600	1163066320	11650	11660	11660	11650	279
477	20240426	110500	1159813200	11660	11650	11660	11650	41
478	20240426	110400	1159335370	11650	11650	11650	11650	160
479	20240426	110300	1157471370	11640	11650	11650	11640	1106
480	20240426	110200	1144587700	11650	11650	11650	11650	2
481	20240426	110100	1144564400	11650	11650	11650	11650	23
482	20240426	110000	1144296450	11650	11650	11650	11650	3
483	20240426	105900	1144261500	11650	11680	11690	11650	1027
484	20240426	105800	1132288400	11690	11650	11690	11650	257
485	20240426	105700	1129286740	11660	11650	11660	11650	38
486	20240426	105600	1128843940	11650	11650	11650	11650	6
487	20240426	105500	1128774040	11650	11650	11650	11650	177
488	20240426	105400	1126711990	11660	11650	11660	11640	241
489	20240426	105300	1123905150	11640	11640	11640	11640	25
490	20240426	105200	1123614150	11640	11640	11640	11630	70
491	20240426	105100	1122799380	11630	11630	11630	11630	29
492	20240426	105000	1122462110	11630	11640	11640	11630	6
493	20240426	104900	1122392320	11630	11630	11640	11630	128
494	20240426	104800	1120902680	11630	11640	11640	11630	148
495	20240426	104700	1119179970	11670	11640	11670	11640	7
496	20240426	104600	1119098370	11650	11650	11650	11650	167
497	20240426	104500	1117152820	11650	11650	11650	11650	458
498	20240426	104400	1111817120	11650	11650	11650	11650	11
499	20240426	104300	1111688970	11650	11670	11690	11650	356
500	20240426	104200	1107537230	11670	11680	11680	11670	418
501	20240426	104100	1102656100	11680	11680	11690	11680	59
502	20240426	104000	1101966890	11670	11670	11670	11660	313
503	20240426	103900	1098314290	11660	11640	11660	11640	911
504	20240426	103800	1087702090	11640	11630	11640	11630	349
505	20240426	103700	1083641020	11630	11640	11640	11630	343
506	20240426	103600	1079648510	11650	11660	11660	11650	55
507	20240426	103500	1079007720	11660	11680	11680	11660	395
508	20240426	103400	1074398560	11680	11680	11690	11680	1035
509	20240426	103300	1062309540	11680	11680	11680	11680	28
510	20240426	103200	1061982500	11690	11680	11690	11680	165
511	20240426	103100	1060054600	11680	11680	11690	11680	286
512	20240426	103000	1056713120	11670	11690	11690	11670	406
513	20240426	102900	1051970560	11690	11680	11690	11680	8
514	20240426	102800	1051877100	11680	11690	11690	11680	46
515	20240426	102700	1051339770	11700	11700	11700	11690	153
516	20240426	102600	1049550380	11700	11710	11710	11700	274
517	20240426	102500	1046342580	11700	11710	11720	11700	52
518	20240426	102400	1045733620	11710	11720	11720	11710	430
519	20240426	102300	1040698180	11720	11720	11720	11720	18
520	20240426	102200	1040487220	11730	11730	11740	11720	712
521	20240426	102100	1032135080	11720	11720	11720	11720	738
522	20240426	102000	1023485720	11720	11750	11750	11720	735
523	20240426	101900	1014857370	11740	11750	11750	11740	1088
524	20240426	101800	1002080930	11760	11700	11760	11700	9571
525	20240426	101700	889748750	11700	11690	11700	11680	2231
526	20240426	101600	863656030	11690	11640	11690	11640	2709
527	20240426	101500	832059700	11640	11630	11640	11630	114
528	20240426	101400	830733850	11630	11630	11630	11630	357
529	20240426	101300	826581940	11630	11630	11630	11630	24
530	20240426	101200	826302820	11640	11610	11650	11610	172
531	20240426	101100	824302450	11610	11610	11640	11610	79
532	20240426	101000	823385000	11640	11640	11640	11600	1155
533	20240426	100900	809965600	11650	11640	11650	11640	1080
534	20240426	100800	797389400	11650	11660	11660	11650	30
535	20240426	100700	797039800	11660	11660	11660	11640	2151
536	20240426	100600	771972700	11660	11660	11660	11660	6
537	20240426	100500	771902740	11660	11660	11660	11660	3
538	20240426	100400	771867760	11660	11670	11670	11660	204
539	20240426	100300	769487410	11680	11680	11700	11680	439
540	20240426	100200	764359870	11700	11680	11700	11680	1331
541	20240426	100100	748787310	11670	11680	11700	11670	514
542	20240426	100000	742778690	11680	11650	11680	11650	9
543	20240426	095900	742673740	11700	11660	11700	11650	1595
544	20240426	095800	724061880	11660	11680	11680	11660	153
545	20240426	095700	722277830	11680	11680	11680	11680	7
546	20240426	095600	722196070	11680	11680	11680	11670	1816
547	20240426	095500	701001840	11680	11690	11690	11680	467
548	20240426	095400	695545600	11690	11680	11690	11680	268
549	20240426	095300	692415080	11680	11690	11710	11680	805
550	20240426	095200	683000910	11690	11690	11700	11690	1387
551	20240426	095100	666785910	11700	11670	11700	11670	59
552	20240426	095000	666096580	11690	11690	11690	11680	384
553	20240426	094900	661607650	11700	11730	11740	11700	2700
554	20240426	094800	629973370	11730	11720	11730	11710	1483
555	20240426	094700	612592070	11720	11700	11720	11690	1623
556	20240426	094600	593589630	11690	11650	11700	11650	1703
557	20240426	094500	573677100	11680	11660	11680	11660	1413
558	20240426	094400	557176350	11640	11630	11650	11630	1494
559	20240426	094300	539786380	11640	11630	11650	11630	1213
560	20240426	094200	525666530	11620	11650	11650	11620	1423
561	20240426	094100	509110040	11650	11670	11670	11650	502
562	20240426	094000	503259740	11670	11670	11680	11640	893
563	20240426	093900	492836190	11660	11630	11670	11630	3313
564	20240426	093800	454240090	11630	11630	11630	11620	399
565	20240426	093700	449599820	11620	11610	11630	11600	1531
566	20240426	093600	431813990	11610	11570	11610	11570	2717
567	20240426	093500	400312530	11560	11560	11570	11560	879
568	20240426	093400	390142920	11560	11560	11560	11560	530
569	20240426	093300	384016120	11560	11510	11560	11510	1014
570	20240426	093200	372296270	11510	11550	11560	11510	552
571	20240426	093100	365924960	11550	11550	11550	11550	0
572	20240426	093000	365924960	11550	11500	11550	11500	6049
573	20240426	092900	296336340	11550	11500	11550	11500	1093
574	20240426	092800	283714340	11500	11500	11500	11500	212
575	20240426	092700	281276340	11510	11520	11520	11510	1341
576	20240426	092600	265834420	11510	11510	11510	11510	0
577	20240426	092500	265834420	11510	11510	11510	11510	30
578	20240426	092400	265489120	11510	11510	11510	11510	70
579	20240426	092300	264683420	11510	11510	11510	11510	157
580	20240426	092200	262876350	11510	11520	11520	11510	3300
581	20240426	092100	224888870	11560	11560	11560	11560	780
582	20240426	092000	215872070	11540	11490	11560	11490	1064
583	20240426	091900	203589770	11510	11540	11540	11450	6834
584	20240426	091800	125102410	11550	11550	11550	11550	17
585	20240426	091700	124906060	11550	11540	11550	11540	151
586	20240426	091600	123162290	11540	11540	11540	11540	19
587	20240426	091500	122943030	11540	11520	11540	11520	362
588	20240426	091400	118770550	11520	11520	11520	11490	182
589	20240426	091300	116678410	11520	11470	11520	11470	28
590	20240426	091200	116356350	11500	11490	11500	11490	258
591	20240426	091100	113389890	11470	11450	11470	11450	459
592	20240426	091000	108127240	11450	11500	11500	11450	217
593	20240426	090900	105639880	11450	11490	11500	11450	311
594	20240426	090800	102071880	11500	11500	11500	11500	20
595	20240426	090700	101841880	11500	11500	11500	11480	741
596	20240426	090600	93326250	11500	11540	11550	11490	364
597	20240426	090500	89128920	11540	11530	11550	11530	324
598	20240426	090400	85393020	11550	11530	11550	11530	294
599	20240426	090300	82003000	11530	11500	11530	11490	2846
600	20240426	090200	49301340	11530	11600	11600	11530	176
601	20240426	090100	47270940	11600	11560	11600	11430	3078
602	20240426	090000	11817630	11580	11520	11600	11470	1026