KissMeData/082640/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	195500	430613240	5290	5290	5290	5290	11692
3	20240426	195400	430613240	5290	5290	5290	5290	0
4	20240426	195300	430613240	5290	5290	5290	5290	0
5	20240426	195200	430613240	5290	5290	5290	5290	0
6	20240426	195100	430613240	5290	5290	5290	5290	0
7	20240426	195000	430613240	5290	5290	5290	5290	0
8	20240426	194900	430613240	5290	5290	5290	5290	0
9	20240426	194800	430613240	5290	5290	5290	5290	0
10	20240426	194700	430613240	5290	5290	5290	5290	0
11	20240426	194600	430613240	5290	5290	5290	5290	0
12	20240426	194500	430613240	5290	5290	5290	5290	0
13	20240426	194400	430613240	5290	5290	5290	5290	0
14	20240426	194300	430613240	5290	5290	5290	5290	0
15	20240426	194200	430613240	5290	5290	5290	5290	0
16	20240426	194100	430613240	5290	5290	5290	5290	0
17	20240426	194000	430613240	5290	5290	5290	5290	0
18	20240426	193900	430613240	5290	5290	5290	5290	0
19	20240426	193800	430613240	5290	5290	5290	5290	0
20	20240426	193700	430613240	5290	5290	5290	5290	0
21	20240426	193600	430613240	5290	5290	5290	5290	0
22	20240426	193500	430613240	5290	5290	5290	5290	0
23	20240426	193400	430613240	5290	5290	5290	5290	0
24	20240426	193300	430613240	5290	5290	5290	5290	0
25	20240426	193200	430613240	5290	5290	5290	5290	0
26	20240426	193100	430613240	5290	5290	5290	5290	0
27	20240426	193000	430613240	5290	5290	5290	5290	0
28	20240426	192900	430613240	5290	5290	5290	5290	0
29	20240426	192800	430613240	5290	5290	5290	5290	0
30	20240426	192700	430613240	5290	5290	5290	5290	0
31	20240426	192600	430613240	5290	5290	5290	5290	0
32	20240426	192500	430613240	5290	5290	5290	5290	11692
33	20240426	192400	430613240	5290	5290	5290	5290	0
34	20240426	192300	430613240	5290	5290	5290	5290	0
35	20240426	192200	430613240	5290	5290	5290	5290	0
36	20240426	192100	430613240	5290	5290	5290	5290	0
37	20240426	192000	430613240	5290	5290	5290	5290	0
38	20240426	191900	430613240	5290	5290	5290	5290	0
39	20240426	191800	430613240	5290	5290	5290	5290	0
40	20240426	191700	430613240	5290	5290	5290	5290	0
41	20240426	191600	430613240	5290	5290	5290	5290	0
42	20240426	191500	430613240	5290	5290	5290	5290	0
43	20240426	191400	430613240	5290	5290	5290	5290	0
44	20240426	191300	430613240	5290	5290	5290	5290	0
45	20240426	191200	430613240	5290	5290	5290	5290	0
46	20240426	191100	430613240	5290	5290	5290	5290	0
47	20240426	191000	430613240	5290	5290	5290	5290	0
48	20240426	190900	430613240	5290	5290	5290	5290	0
49	20240426	190800	430613240	5290	5290	5290	5290	0
50	20240426	190700	430613240	5290	5290	5290	5290	0
51	20240426	190600	430613240	5290	5290	5290	5290	0
52	20240426	190500	430613240	5290	5290	5290	5290	0
53	20240426	190400	430613240	5290	5290	5290	5290	0
54	20240426	190300	430613240	5290	5290	5290	5290	0
55	20240426	190200	430613240	5290	5290	5290	5290	0
56	20240426	190100	430613240	5290	5290	5290	5290	0
57	20240426	190000	430613240	5290	5290	5290	5290	0
58	20240426	185900	430613240	5290	5290	5290	5290	0
59	20240426	185800	430613240	5290	5290	5290	5290	0
60	20240426	185700	430613240	5290	5290	5290	5290	0
61	20240426	185600	430613240	5290	5290	5290	5290	0
62	20240426	185500	430613240	5290	5290	5290	5290	11692
63	20240426	185400	430613240	5290	5290	5290	5290	0
64	20240426	185300	430613240	5290	5290	5290	5290	0
65	20240426	185200	430613240	5290	5290	5290	5290	0
66	20240426	185100	430613240	5290	5290	5290	5290	0
67	20240426	185000	430613240	5290	5290	5290	5290	0
68	20240426	184900	430613240	5290	5290	5290	5290	0
69	20240426	184800	430613240	5290	5290	5290	5290	0
70	20240426	184700	430613240	5290	5290	5290	5290	0
71	20240426	184600	430613240	5290	5290	5290	5290	0
72	20240426	184500	430613240	5290	5290	5290	5290	0
73	20240426	184400	430613240	5290	5290	5290	5290	0
74	20240426	184300	430613240	5290	5290	5290	5290	0
75	20240426	184200	430613240	5290	5290	5290	5290	0
76	20240426	184100	430613240	5290	5290	5290	5290	0
77	20240426	184000	430613240	5290	5290	5290	5290	0
78	20240426	183900	430613240	5290	5290	5290	5290	0
79	20240426	183800	430613240	5290	5290	5290	5290	0
80	20240426	183700	430613240	5290	5290	5290	5290	0
81	20240426	183600	430613240	5290	5290	5290	5290	0
82	20240426	183500	430613240	5290	5290	5290	5290	0
83	20240426	183400	430613240	5290	5290	5290	5290	0
84	20240426	183300	430613240	5290	5290	5290	5290	0
85	20240426	183200	430613240	5290	5290	5290	5290	0
86	20240426	183100	430613240	5290	5290	5290	5290	0
87	20240426	183000	430613240	5290	5290	5290	5290	0
88	20240426	182900	430613240	5290	5290	5290	5290	0
89	20240426	182800	430613240	5290	5290	5290	5290	0
90	20240426	182700	430613240	5290	5290	5290	5290	0
91	20240426	182600	430613240	5290	5290	5290	5290	0
92	20240426	182500	430613240	5290	5290	5290	5290	11692
93	20240426	182400	430613240	5290	5290	5290	5290	0
94	20240426	182300	430613240	5290	5290	5290	5290	0
95	20240426	182200	430613240	5290	5290	5290	5290	0
96	20240426	182100	430613240	5290	5290	5290	5290	0
97	20240426	182000	430613240	5290	5290	5290	5290	0
98	20240426	181900	430613240	5290	5290	5290	5290	0
99	20240426	181800	430613240	5290	5290	5290	5290	0
100	20240426	181700	430613240	5290	5290	5290	5290	0
101	20240426	181600	430613240	5290	5290	5290	5290	0
102	20240426	181500	430613240	5290	5290	5290	5290	0
103	20240426	181400	430613240	5290	5290	5290	5290	0
104	20240426	181300	430613240	5290	5290	5290	5290	0
105	20240426	181200	430613240	5290	5290	5290	5290	0
106	20240426	181100	430613240	5290	5290	5290	5290	0
107	20240426	181000	430613240	5290	5290	5290	5290	0
108	20240426	180900	430613240	5290	5290	5290	5290	0
109	20240426	180800	430613240	5290	5290	5290	5290	0
110	20240426	180700	430613240	5290	5290	5290	5290	0
111	20240426	180600	430613240	5290	5290	5290	5290	0
112	20240426	180500	430613240	5290	5290	5290	5290	0
113	20240426	180400	430613240	5290	5290	5290	5290	0
114	20240426	180300	430613240	5290	5290	5290	5290	0
115	20240426	180200	430613240	5290	5290	5290	5290	0
116	20240426	180100	430613240	5290	5290	5290	5290	0
117	20240426	180000	430613240	5290	5290	5290	5290	0
118	20240426	175900	430613240	5290	5290	5290	5290	0
119	20240426	175800	430613240	5290	5290	5290	5290	0
120	20240426	175700	430613240	5290	5290	5290	5290	0
121	20240426	175600	430613240	5290	5290	5290	5290	0
122	20240426	175500	430613240	5290	5290	5290	5290	11692
123	20240426	175400	430613240	5290	5290	5290	5290	0
124	20240426	175300	430613240	5290	5290	5290	5290	0
125	20240426	175200	430613240	5290	5290	5290	5290	0
126	20240426	175100	430613240	5290	5290	5290	5290	0
127	20240426	175000	430613240	5290	5290	5290	5290	0
128	20240426	174900	430613240	5290	5290	5290	5290	0
129	20240426	174800	430613240	5290	5290	5290	5290	0
130	20240426	174700	430613240	5290	5290	5290	5290	0
131	20240426	174600	430613240	5290	5290	5290	5290	0
132	20240426	174500	430613240	5290	5290	5290	5290	0
133	20240426	174400	430613240	5290	5290	5290	5290	0
134	20240426	174300	430613240	5290	5290	5290	5290	0
135	20240426	174200	430613240	5290	5290	5290	5290	0
136	20240426	174100	430613240	5290	5290	5290	5290	0
137	20240426	174000	430613240	5290	5290	5290	5290	0
138	20240426	173900	430613240	5290	5290	5290	5290	0
139	20240426	173800	430613240	5290	5290	5290	5290	0
140	20240426	173700	430613240	5290	5290	5290	5290	0
141	20240426	173600	430613240	5290	5290	5290	5290	0
142	20240426	173500	430613240	5290	5290	5290	5290	0
143	20240426	173400	430613240	5290	5290	5290	5290	0
144	20240426	173300	430613240	5290	5290	5290	5290	0
145	20240426	173200	430613240	5290	5290	5290	5290	0
146	20240426	173100	430613240	5290	5290	5290	5290	0
147	20240426	173000	430613240	5290	5290	5290	5290	0
148	20240426	172900	430613240	5290	5290	5290	5290	0
149	20240426	172800	430613240	5290	5290	5290	5290	0
150	20240426	172700	430613240	5290	5290	5290	5290	0
151	20240426	172600	430613240	5290	5290	5290	5290	0
152	20240426	172500	430613240	5290	5290	5290	5290	11692
153	20240426	172400	430613240	5290	5290	5290	5290	0
154	20240426	172300	430613240	5290	5290	5290	5290	0
155	20240426	172200	430613240	5290	5290	5290	5290	0
156	20240426	172100	430613240	5290	5290	5290	5290	0
157	20240426	172000	430613240	5290	5290	5290	5290	0
158	20240426	171900	430613240	5290	5290	5290	5290	0
159	20240426	171800	430613240	5290	5290	5290	5290	0
160	20240426	171700	430613240	5290	5290	5290	5290	0
161	20240426	171600	430613240	5290	5290	5290	5290	0
162	20240426	171500	430613240	5290	5290	5290	5290	0
163	20240426	171400	430613240	5290	5290	5290	5290	0
164	20240426	171300	430613240	5290	5290	5290	5290	0
165	20240426	171200	430613240	5290	5290	5290	5290	0
166	20240426	171100	430613240	5290	5290	5290	5290	0
167	20240426	171000	430613240	5290	5290	5290	5290	0
168	20240426	170900	430613240	5290	5290	5290	5290	0
169	20240426	170800	430613240	5290	5290	5290	5290	0
170	20240426	170700	430613240	5290	5290	5290	5290	0
171	20240426	170600	430613240	5290	5290	5290	5290	0
172	20240426	170500	430613240	5290	5290	5290	5290	0
173	20240426	170400	430613240	5290	5290	5290	5290	0
174	20240426	170300	430613240	5290	5290	5290	5290	0
175	20240426	170200	430613240	5290	5290	5290	5290	0
176	20240426	170100	430613240	5290	5290	5290	5290	0
177	20240426	170000	430613240	5290	5290	5290	5290	0
178	20240426	165900	430613240	5290	5290	5290	5290	0
179	20240426	165800	430613240	5290	5290	5290	5290	0
180	20240426	165700	430613240	5290	5290	5290	5290	0
181	20240426	165600	430613240	5290	5290	5290	5290	0
182	20240426	165500	430613240	5290	5290	5290	5290	11692
183	20240426	165400	430613240	5290	5290	5290	5290	0
184	20240426	165300	430613240	5290	5290	5290	5290	0
185	20240426	165200	430613240	5290	5290	5290	5290	0
186	20240426	165100	430613240	5290	5290	5290	5290	0
187	20240426	165000	430613240	5290	5290	5290	5290	0
188	20240426	164900	430613240	5290	5290	5290	5290	0
189	20240426	164800	430613240	5290	5290	5290	5290	0
190	20240426	164700	430613240	5290	5290	5290	5290	0
191	20240426	164600	430613240	5290	5290	5290	5290	0
192	20240426	164500	430613240	5290	5290	5290	5290	0
193	20240426	164400	430613240	5290	5290	5290	5290	0
194	20240426	164300	430613240	5290	5290	5290	5290	0
195	20240426	164200	430613240	5290	5290	5290	5290	0
196	20240426	164100	430613240	5290	5290	5290	5290	0
197	20240426	164000	430613240	5290	5290	5290	5290	0
198	20240426	163900	430613240	5290	5290	5290	5290	0
199	20240426	163800	430613240	5290	5290	5290	5290	0
200	20240426	163700	430613240	5290	5290	5290	5290	0
201	20240426	163600	430613240	5290	5290	5290	5290	0
202	20240426	163500	430613240	5290	5290	5290	5290	0
203	20240426	163400	430613240	5290	5290	5290	5290	0
204	20240426	163300	430613240	5290	5290	5290	5290	0
205	20240426	163200	430613240	5290	5290	5290	5290	0
206	20240426	163100	430613240	5290	5290	5290	5290	0
207	20240426	163000	430613240	5290	5290	5290	5290	0
208	20240426	162900	430613240	5290	5290	5290	5290	0
209	20240426	162800	430613240	5290	5290	5290	5290	0
210	20240426	162700	430613240	5290	5290	5290	5290	0
211	20240426	162600	430613240	5290	5290	5290	5290	0
212	20240426	162500	430613240	5290	5290	5290	5290	11692
213	20240426	162400	430613240	5290	5290	5290	5290	0
214	20240426	162300	430613240	5290	5290	5290	5290	0
215	20240426	162200	430613240	5290	5290	5290	5290	0
216	20240426	162100	430613240	5290	5290	5290	5290	0
217	20240426	162000	430613240	5290	5290	5290	5290	0
218	20240426	161900	430613240	5290	5290	5290	5290	0
219	20240426	161800	430613240	5290	5290	5290	5290	0
220	20240426	161700	430613240	5290	5290	5290	5290	0
221	20240426	161600	430613240	5290	5290	5290	5290	0
222	20240426	161500	430613240	5290	5290	5290	5290	0
223	20240426	161400	430613240	5290	5290	5290	5290	0
224	20240426	161300	430613240	5290	5290	5290	5290	0
225	20240426	161200	430613240	5290	5290	5290	5290	0
226	20240426	161100	430613240	5290	5290	5290	5290	0
227	20240426	161000	430613240	5290	5290	5290	5290	0
228	20240426	160900	430613240	5290	5290	5290	5290	0
229	20240426	160800	430613240	5290	5290	5290	5290	0
230	20240426	160700	430613240	5290	5290	5290	5290	0
231	20240426	160600	430613240	5290	5290	5290	5290	0
232	20240426	160500	430613240	5290	5290	5290	5290	0
233	20240426	160400	430613240	5290	5290	5290	5290	0
234	20240426	160300	430613240	5290	5290	5290	5290	0
235	20240426	160200	430613240	5290	5290	5290	5290	0
236	20240426	160100	430613240	5290	5290	5290	5290	0
237	20240426	160000	430613240	5290	5290	5290	5290	0
238	20240426	155900	430613240	5290	5290	5290	5290	0
239	20240426	155800	430613240	5290	5290	5290	5290	0
240	20240426	155700	430613240	5290	5290	5290	5290	0
241	20240426	155600	430613240	5290	5290	5290	5290	0
242	20240426	155500	430613240	5290	5290	5290	5290	11692
243	20240426	155400	430613240	5290	5290	5290	5290	0
244	20240426	155300	430613240	5290	5290	5290	5290	0
245	20240426	155200	430613240	5290	5290	5290	5290	0
246	20240426	155100	430613240	5290	5290	5290	5290	0
247	20240426	155000	430613240	5290	5290	5290	5290	0
248	20240426	154900	430613240	5290	5290	5290	5290	0
249	20240426	154800	430613240	5290	5290	5290	5290	0
250	20240426	154700	430613240	5290	5290	5290	5290	0
251	20240426	154600	430613240	5290	5290	5290	5290	0
252	20240426	154500	430613240	5290	5290	5290	5290	0
253	20240426	154400	430613240	5290	5290	5290	5290	0
254	20240426	154300	430613240	5290	5290	5290	5290	0
255	20240426	154200	430613240	5290	5290	5290	5290	0
256	20240426	154100	430613240	5290	5290	5290	5290	0
257	20240426	154000	430613240	5290	5290	5290	5290	0
258	20240426	153900	430613240	5290	5290	5290	5290	0
259	20240426	153800	430613240	5290	5290	5290	5290	0
260	20240426	153700	430613240	5290	5290	5290	5290	0
261	20240426	153600	430613240	5290	5290	5290	5290	0
262	20240426	153500	430613240	5290	5290	5290	5290	0
263	20240426	153400	430613240	5290	5290	5290	5290	0
264	20240426	153300	430613240	5290	5290	5290	5290	0
265	20240426	153200	430613240	5290	5290	5290	5290	0
266	20240426	153100	430613240	5290	5290	5290	5290	0
267	20240426	153000	430613240	5290	5290	5290	5290	11692
268	20240426	152900	368762560	5340	5340	5340	5340	0
269	20240426	152800	368762560	5340	5340	5340	5340	0
270	20240426	152700	368762560	5340	5340	5340	5340	0
271	20240426	152600	368762560	5340	5340	5340	5340	0
272	20240426	152500	368762560	5340	5340	5340	5340	0
273	20240426	152400	368762560	5340	5340	5340	5340	0
274	20240426	152300	368762560	5340	5340	5340	5340	0
275	20240426	152200	368762560	5340	5340	5340	5340	0
276	20240426	152100	368762560	5340	5340	5340	5340	0
277	20240426	152000	368762560	5340	5340	5340	5340	0
278	20240426	151900	368762560	5340	5340	5350	5340	307
279	20240426	151800	367122460	5350	5340	5350	5340	144
280	20240426	151700	366352910	5350	5350	5350	5340	132
281	20240426	151600	365646990	5340	5340	5350	5340	73
282	20240426	151500	365256580	5340	5340	5350	5340	170
283	20240426	151400	364347190	5340	5350	5350	5340	67
284	20240426	151300	363988890	5350	5340	5360	5340	178
285	20240426	151200	363036220	5340	5340	5360	5340	69
286	20240426	151100	362666700	5340	5350	5360	5340	610
287	20240426	151000	359402810	5350	5340	5350	5340	96
288	20240426	150900	358889370	5350	5350	5350	5350	14
289	20240426	150800	358814470	5350	5340	5350	5340	64
290	20240426	150700	358472670	5340	5340	5340	5340	0
291	20240426	150600	358472670	5340	5340	5340	5340	90
292	20240426	150500	357992070	5340	5350	5350	5340	2278
293	20240426	150400	345805860	5360	5360	5360	5360	50
294	20240426	150300	345537860	5370	5370	5370	5370	10
295	20240426	150200	345484160	5360	5360	5360	5360	337
296	20240426	150100	343677840	5360	5360	5360	5360	51
297	20240426	150000	343404480	5360	5360	5360	5360	14
298	20240426	145900	343329440	5360	5360	5360	5360	41
299	20240426	145800	343109680	5360	5360	5360	5360	11
300	20240426	145700	343050720	5360	5360	5360	5360	68
301	20240426	145600	342686240	5360	5360	5360	5360	20
302	20240426	145500	342579040	5360	5360	5360	5360	147
303	20240426	145400	341791120	5360	5360	5360	5360	208
304	20240426	145300	340676240	5350	5350	5350	5350	35
305	20240426	145200	340488990	5360	5360	5360	5360	0
306	20240426	145100	340488990	5360	5350	5360	5350	89
307	20240426	145000	340012390	5350	5350	5350	5340	1390
308	20240426	144900	332587630	5340	5340	5350	5340	580
309	20240426	144800	329489930	5340	5360	5360	5340	119
310	20240426	144700	328853240	5350	5350	5360	5350	142
311	20240426	144600	328093140	5350	5350	5350	5350	34
312	20240426	144500	327911240	5360	5360	5360	5360	51
313	20240426	144400	327637880	5360	5360	5360	5360	1
314	20240426	144300	327632520	5350	5360	5360	5350	1867
315	20240426	144200	317633300	5360	5350	5360	5350	269
316	20240426	144100	316193460	5360	5350	5360	5350	173
317	20240426	144000	315266470	5360	5350	5360	5350	1291
318	20240426	143900	308357580	5360	5360	5360	5360	54
319	20240426	143800	308068140	5370	5360	5370	5360	707
320	20240426	143700	304278260	5360	5370	5370	5360	33
321	20240426	143600	304101370	5370	5370	5370	5370	0
322	20240426	143500	304101370	5370	5370	5370	5370	108
323	20240426	143400	303521410	5380	5380	5380	5380	15
324	20240426	143300	303440710	5380	5380	5380	5380	3190
325	20240426	143200	286278510	5380	5380	5380	5380	46
326	20240426	143100	286031030	5380	5380	5380	5380	0
327	20240426	143000	286031030	5380	5380	5380	5370	98
328	20240426	142900	285504410	5380	5380	5380	5380	51
329	20240426	142800	285230030	5380	5380	5380	5380	14
330	20240426	142700	285154710	5380	5380	5380	5380	14
331	20240426	142600	285079390	5370	5380	5380	5370	75
332	20240426	142500	284675990	5380	5380	5380	5380	8
333	20240426	142400	284632950	5380	5380	5380	5380	7
334	20240426	142300	284595290	5380	5380	5380	5360	86
335	20240426	142200	284133850	5370	5370	5370	5370	47
336	20240426	142100	283881460	5370	5370	5370	5370	0
337	20240426	142000	283881460	5370	5370	5370	5370	38
338	20240426	141900	283677400	5370	5370	5370	5370	185
339	20240426	141800	282683950	5370	5380	5380	5370	147
340	20240426	141700	281893390	5380	5380	5380	5370	87
341	20240426	141600	281425950	5380	5380	5380	5380	0
342	20240426	141500	281425950	5380	5370	5380	5370	14
343	20240426	141400	281350660	5380	5370	5380	5370	4
344	20240426	141300	281329150	5370	5370	5370	5370	427
345	20240426	141200	279036160	5360	5360	5370	5360	607
346	20240426	141100	275781750	5370	5370	5370	5370	10
347	20240426	141000	275728050	5370	5370	5370	5370	25
348	20240426	140900	275593800	5370	5370	5370	5370	45
349	20240426	140800	275352150	5360	5360	5360	5360	12
350	20240426	140700	275287830	5360	5360	5360	5360	127
351	20240426	140600	274607110	5380	5370	5380	5370	102
352	20240426	140500	274059240	5370	5370	5370	5370	7
353	20240426	140400	274021650	5380	5380	5380	5380	7
354	20240426	140300	273983990	5380	5370	5380	5370	300
355	20240426	140200	272372920	5370	5370	5370	5370	7
356	20240426	140100	272335330	5370	5370	5370	5370	63
357	20240426	140000	271997020	5370	5370	5370	5360	217
358	20240426	135900	270832230	5370	5370	5370	5370	250
359	20240426	135800	269489730	5370	5370	5370	5370	38
360	20240426	135700	269285670	5370	5370	5370	5370	44
361	20240426	135600	269049390	5370	5380	5380	5370	76
362	20240426	135500	268641260	5370	5370	5370	5370	305
363	20240426	135400	267003410	5380	5380	5380	5380	21
364	20240426	135300	266890430	5380	5380	5380	5380	52
365	20240426	135200	266610670	5380	5380	5380	5380	7
366	20240426	135100	266573010	5380	5380	5380	5380	14
367	20240426	135000	266497690	5380	5380	5380	5380	72
368	20240426	134900	266110330	5380	5380	5380	5380	7
369	20240426	134800	266072670	5380	5380	5380	5380	60
370	20240426	134700	265749870	5380	5380	5380	5380	67
371	20240426	134600	265389410	5370	5370	5370	5370	50
372	20240426	134500	265120910	5380	5370	5380	5370	8
373	20240426	134400	265077880	5380	5380	5380	5380	74
374	20240426	134300	264679760	5380	5380	5380	5380	7
375	20240426	134200	264642100	5380	5380	5380	5380	7
376	20240426	134100	264604440	5370	5380	5380	5370	58
377	20240426	134000	264292460	5380	5380	5380	5380	0
378	20240426	133900	264292460	5380	5380	5380	5380	14
379	20240426	133800	264217140	5380	5380	5380	5380	77
380	20240426	133700	263802880	5380	5380	5380	5380	51
381	20240426	133600	263528500	5380	5380	5380	5380	125
382	20240426	133500	262856000	5380	5380	5380	5380	10
383	20240426	133400	262802200	5380	5380	5380	5380	45
384	20240426	133300	262560100	5380	5380	5380	5380	0
385	20240426	133200	262560100	5380	5380	5380	5380	10
386	20240426	133100	262506300	5380	5380	5380	5380	0
387	20240426	133000	262506300	5380	5370	5380	5370	534
388	20240426	132900	259637920	5370	5380	5380	5370	571
389	20240426	132800	256571580	5380	5380	5380	5380	77
390	20240426	132700	256157320	5380	5380	5380	5380	7
391	20240426	132600	256119660	5380	5380	5380	5380	7
392	20240426	132500	256082000	5380	5380	5380	5380	54
393	20240426	132400	255791480	5380	5380	5380	5380	7
394	20240426	132300	255753820	5380	5380	5380	5380	7
395	20240426	132200	255716160	5380	5380	5380	5380	7
396	20240426	132100	255678500	5380	5380	5380	5380	78
397	20240426	132000	255258860	5370	5370	5370	5370	10
398	20240426	131900	255205160	5380	5380	5380	5380	12
399	20240426	131800	255140600	5380	5380	5380	5380	51
400	20240426	131700	254866220	5380	5370	5380	5370	779
401	20240426	131600	250681570	5370	5370	5370	5370	8
402	20240426	131500	250638610	5370	5370	5370	5370	52
403	20240426	131400	250359370	5370	5370	5370	5370	7
404	20240426	131300	250321780	5370	5370	5370	5370	7
405	20240426	131200	250284190	5370	5370	5370	5370	48
406	20240426	131100	250026430	5370	5370	5370	5370	1
407	20240426	131000	250021060	5370	5360	5370	5360	48
408	20240426	130900	249763500	5370	5370	5370	5370	1
409	20240426	130800	249758130	5370	5370	5370	5370	0
410	20240426	130700	249758130	5370	5370	5370	5370	3
411	20240426	130600	249742020	5370	5370	5370	5370	0
412	20240426	130500	249742020	5370	5360	5370	5360	960
413	20240426	130400	244596140	5370	5370	5370	5370	0
414	20240426	130300	244596140	5370	5370	5370	5370	0
415	20240426	130200	244596140	5370	5370	5370	5370	81
416	20240426	130100	244161170	5370	5370	5370	5370	0
417	20240426	130000	244161170	5370	5370	5370	5370	0
418	20240426	125900	244161170	5370	5370	5370	5370	44
419	20240426	125800	243924890	5380	5380	5380	5380	0
420	20240426	125700	243924890	5380	5380	5380	5380	0
421	20240426	125600	243924890	5380	5380	5380	5370	135
422	20240426	125500	243199460	5380	5380	5380	5380	7
423	20240426	125400	243161800	5380	5380	5380	5380	0
424	20240426	125300	243161800	5380	5370	5380	5370	71
425	20240426	125200	242780260	5380	5380	5380	5380	7
426	20240426	125100	242742600	5380	5380	5380	5380	7
427	20240426	125000	242704940	5380	5380	5380	5380	1
428	20240426	124900	242699560	5380	5370	5380	5370	309
429	20240426	124800	241039570	5370	5370	5370	5370	0
430	20240426	124700	241039570	5370	5370	5370	5370	0
431	20240426	124600	241039570	5370	5370	5370	5370	44
432	20240426	124500	240803290	5370	5370	5370	5370	1
433	20240426	124400	240797920	5370	5370	5370	5370	0
434	20240426	124300	240797920	5370	5370	5370	5370	45
435	20240426	124200	240556270	5370	5370	5370	5370	182
436	20240426	124100	239578930	5380	5380	5380	5380	0
437	20240426	124000	239578930	5380	5390	5390	5380	134
438	20240426	123900	238857570	5390	5390	5390	5390	7
439	20240426	123800	238819840	5390	5390	5390	5390	2
440	20240426	123700	238809060	5390	5390	5390	5390	45
441	20240426	123600	238566510	5390	5390	5390	5390	0
442	20240426	123500	238566510	5390	5390	5390	5390	0
443	20240426	123400	238566510	5390	5380	5390	5380	757
444	20240426	123300	234492860	5380	5380	5380	5380	267
445	20240426	123200	233056400	5380	5380	5380	5380	2
446	20240426	123100	233045640	5380	5370	5380	5370	112
447	20240426	123000	232443930	5380	5380	5380	5380	62
448	20240426	122900	232110370	5380	5380	5380	5380	7
449	20240426	122800	232072710	5380	5380	5380	5380	7
450	20240426	122700	232035050	5380	5380	5380	5380	45
451	20240426	122600	231792950	5380	5380	5380	5380	7
452	20240426	122500	231755290	5380	5380	5380	5380	0
453	20240426	122400	231755290	5380	5380	5380	5380	113
454	20240426	122300	231147350	5380	5380	5380	5380	7
455	20240426	122200	231109690	5380	5380	5380	5380	7
456	20240426	122100	231072030	5380	5380	5380	5380	0
457	20240426	122000	231072030	5380	5380	5380	5380	17
458	20240426	121900	230980570	5380	5370	5380	5370	1178
459	20240426	121800	224646520	5370	5370	5370	5370	16
460	20240426	121700	224560600	5370	5370	5370	5370	442
461	20240426	121600	222187060	5370	5370	5370	5370	7
462	20240426	121500	222149470	5370	5370	5370	5370	16
463	20240426	121400	222063550	5370	5370	5370	5370	364
464	20240426	121300	220108870	5370	5370	5370	5370	0
465	20240426	121200	220108870	5370	5370	5370	5370	7
466	20240426	121100	220071280	5370	5370	5370	5370	64
467	20240426	121000	219727600	5370	5370	5370	5370	0
468	20240426	120900	219727600	5370	5360	5370	5360	8
469	20240426	120800	219684650	5370	5370	5370	5370	62
470	20240426	120700	219351710	5370	5370	5370	5370	7
471	20240426	120600	219314120	5370	5370	5370	5370	7
472	20240426	120500	219276530	5370	5370	5370	5370	173
473	20240426	120400	218347520	5370	5370	5370	5370	12
474	20240426	120300	218283080	5370	5370	5370	5370	7
475	20240426	120200	218245490	5370	5370	5370	5370	60
476	20240426	120100	217923290	5370	5370	5370	5370	30
477	20240426	120000	217762190	5370	5370	5370	5370	10
478	20240426	115900	217708490	5370	5370	5370	5370	1
479	20240426	115800	217703120	5370	5370	5370	5370	0
480	20240426	115700	217703120	5370	5370	5370	5370	1
481	20240426	115600	217697750	5370	5370	5370	5370	11
482	20240426	115500	217638680	5370	5360	5370	5360	115
483	20240426	115400	217022070	5360	5360	5360	5360	1
484	20240426	115300	217016710	5360	5360	5360	5360	21
485	20240426	115200	216904150	5360	5360	5360	5360	66
486	20240426	115100	216550390	5360	5360	5360	5360	0
487	20240426	115000	216550390	5360	5360	5360	5360	59
488	20240426	114900	216234150	5370	5370	5370	5370	61
489	20240426	114800	215906580	5370	5370	5370	5370	1
490	20240426	114700	215901210	5370	5370	5370	5370	1
491	20240426	114600	215895840	5370	5370	5370	5370	45
492	20240426	114500	215654190	5370	5370	5370	5370	1
493	20240426	114400	215648820	5370	5370	5370	5360	129
494	20240426	114300	214957090	5370	5370	5370	5370	9
495	20240426	114200	214908760	5370	5360	5370	5360	54
496	20240426	114100	214618790	5370	5370	5370	5370	68
497	20240426	114000	214253630	5370	5370	5370	5370	8
498	20240426	113900	214210670	5370	5370	5370	5370	60
499	20240426	113800	213888470	5370	5370	5370	5370	13
500	20240426	113700	213818660	5370	5370	5370	5370	0
501	20240426	113600	213818660	5370	5370	5370	5370	45
502	20240426	113500	213577010	5370	5370	5370	5370	1
503	20240426	113400	213571640	5370	5370	5370	5370	1
504	20240426	113300	213566270	5370	5370	5370	5370	0
505	20240426	113200	213566270	5370	5370	5370	5370	6
506	20240426	113100	213534050	5370	5370	5370	5370	1
507	20240426	113000	213528680	5370	5380	5380	5370	186
508	20240426	112900	212529090	5380	5380	5380	5380	6
509	20240426	112800	212496810	5380	5380	5380	5380	1
510	20240426	112700	212491430	5380	5380	5380	5380	1
511	20240426	112600	212486050	5380	5380	5380	5380	6
512	20240426	112500	212453770	5380	5380	5380	5380	1
513	20240426	112400	212448390	5380	5380	5380	5380	0
514	20240426	112300	212448390	5380	5370	5380	5370	45
515	20240426	112200	212206730	5380	5380	5380	5380	1
516	20240426	112100	212201350	5380	5380	5380	5360	1521
517	20240426	112000	204024430	5370	5370	5370	5370	45
518	20240426	111900	203782780	5380	5370	5380	5370	265
519	20240426	111800	202359330	5380	5380	5380	5380	8
520	20240426	111700	202316290	5380	5380	5380	5380	54
521	20240426	111600	202025770	5380	5380	5380	5380	1797
522	20240426	111500	192357910	5380	5380	5380	5380	0
523	20240426	111400	192357910	5380	5380	5380	5380	80
524	20240426	111300	191927510	5380	5380	5380	5380	10
525	20240426	111200	191873710	5370	5380	5380	5370	133
526	20240426	111100	191158490	5380	5370	5380	5370	299
527	20240426	111000	189552250	5370	5370	5370	5370	7
528	20240426	110900	189514660	5370	5370	5370	5370	1
529	20240426	110800	189509290	5370	5370	5370	5370	11
530	20240426	110700	189450220	5370	5370	5370	5370	211
531	20240426	110600	188317150	5370	5370	5370	5370	13
532	20240426	110500	188247340	5370	5370	5370	5370	10
533	20240426	110400	188193640	5370	5370	5370	5370	513
534	20240426	110300	185438830	5390	5390	5390	5390	1
535	20240426	110200	185433440	5390	5380	5390	5380	938
536	20240426	110100	180383430	5380	5380	5380	5380	131
537	20240426	110000	179678650	5380	5380	5380	5380	3
538	20240426	105900	179662510	5370	5380	5380	5370	226
539	20240426	105800	178448880	5380	5380	5380	5380	44
540	20240426	105700	178212160	5380	5380	5380	5380	28
541	20240426	105600	178061520	5380	5380	5380	5380	1
542	20240426	105500	178056140	5380	5370	5380	5370	51
543	20240426	105400	177782260	5380	5380	5380	5380	1
544	20240426	105300	177776880	5380	5380	5380	5380	0
545	20240426	105200	177776880	5380	5380	5380	5380	45
546	20240426	105100	177534780	5370	5370	5380	5370	45
547	20240426	105000	177293120	5380	5380	5380	5380	1
548	20240426	104900	177287740	5370	5370	5370	5370	0
549	20240426	104800	177287740	5370	5370	5370	5370	11
550	20240426	104700	177228670	5370	5370	5370	5370	4
551	20240426	104600	177207190	5370	5370	5370	5370	1
552	20240426	104500	177201820	5370	5370	5380	5360	950
553	20240426	104400	172101310	5370	5370	5370	5370	130
554	20240426	104300	171403210	5370	5370	5370	5370	72
555	20240426	104200	171016570	5370	5380	5380	5370	46
556	20240426	104100	170769540	5380	5370	5380	5370	2
557	20240426	104000	170758790	5370	5370	5370	5370	62
558	20240426	103900	170425850	5380	5370	5380	5370	3
559	20240426	103800	170409730	5370	5370	5370	5370	1
560	20240426	103700	170404360	5370	5370	5370	5370	1
561	20240426	103600	170398990	5370	5380	5380	5370	154
562	20240426	103500	169571530	5370	5370	5370	5370	1
563	20240426	103400	169566160	5370	5370	5370	5370	1
564	20240426	103300	169560790	5370	5370	5370	5370	1
565	20240426	103200	169555420	5360	5370	5370	5360	105
566	20240426	103100	168992590	5360	5360	5370	5360	73
567	20240426	103000	168601300	5370	5350	5370	5350	156
568	20240426	102900	167766670	5350	5340	5350	5330	1020
569	20240426	102800	162319910	5340	5350	5350	5340	294
570	20240426	102700	160749040	5340	5350	5350	5340	17
571	20240426	102600	160658190	5350	5340	5350	5340	7
572	20240426	102500	160620800	5340	5340	5340	5330	131
573	20240426	102400	159921310	5350	5350	5350	5350	1
574	20240426	102300	159915960	5350	5350	5350	5350	59
575	20240426	102200	159600310	5340	5340	5340	5340	105
576	20240426	102100	159039610	5340	5350	5350	5340	9
577	20240426	102000	158991510	5340	5370	5370	5340	3997
578	20240426	101900	137622380	5360	5360	5360	5360	10
579	20240426	101800	137568780	5370	5370	5370	5370	0
580	20240426	101700	137568780	5370	5370	5370	5370	46
581	20240426	101600	137321760	5360	5360	5360	5360	5
582	20240426	101500	137294960	5370	5360	5370	5360	213
583	20240426	101400	136153250	5360	5360	5360	5360	11
584	20240426	101300	136094290	5370	5360	5370	5360	50
585	20240426	101200	135825840	5360	5360	5360	5360	10
586	20240426	101100	135772240	5360	5360	5360	5360	10
587	20240426	101000	135718640	5360	5360	5360	5360	27
588	20240426	100900	135573920	5370	5370	5370	5370	1501
589	20240426	100800	127513550	5370	5370	5370	5370	5
590	20240426	100700	127486700	5370	5370	5380	5370	54
591	20240426	100600	127196280	5380	5390	5390	5380	118
592	20240426	100500	126561430	5380	5380	5380	5380	5
593	20240426	100400	126534530	5380	5370	5380	5370	50
594	20240426	100300	126265580	5370	5370	5370	5370	15
595	20240426	100200	126185030	5390	5380	5390	5370	35
596	20240426	100100	125996680	5380	5390	5390	5380	64
597	20240426	100000	125651920	5380	5380	5380	5380	5
598	20240426	095900	125625020	5390	5390	5400	5390	292
599	20240426	095800	124048360	5390	5390	5400	5390	2568
600	20240426	095700	110181220	5380	5380	5400	5380	5467
601	20240426	095600	80694600	5380	5380	5380	5380	19
602	20240426	095500	80592380	5370	5380	5380	5370	1135
603	20240426	095400	74486230	5380	5390	5390	5370	105
604	20240426	095300	73920480	5380	5380	5380	5370	1411
605	20240426	095200	66329410	5370	5370	5380	5370	118
606	20240426	095100	65694740	5380	5380	5380	5380	1
607	20240426	095000	65689360	5370	5370	5370	5370	13
608	20240426	094900	65619550	5360	5380	5380	5360	105
609	20240426	094800	65054750	5360	5360	5360	5360	795
610	20240426	094700	60793550	5380	5380	5380	5380	0
611	20240426	094600	60793550	5380	5380	5380	5370	56
612	20240426	094500	60492300	5360	5360	5360	5360	1
613	20240426	094400	60486940	5370	5380	5380	5370	30
614	20240426	094300	60325640	5380	5380	5380	5370	16
615	20240426	094200	60239660	5370	5370	5370	5370	112
616	20240426	094100	59638220	5390	5380	5390	5380	20
617	20240426	094000	59530580	5380	5380	5380	5380	19
618	20240426	093900	59428360	5380	5370	5380	5370	39
619	20240426	093800	59218920	5360	5370	5370	5360	20
620	20240426	093700	59111700	5360	5380	5380	5360	195
621	20240426	093600	58062800	5370	5380	5380	5370	217
622	20240426	093500	56895510	5360	5360	5360	5360	8
623	20240426	093400	56852630	5380	5370	5380	5370	68
624	20240426	093300	56487460	5370	5370	5370	5370	10
625	20240426	093200	56433760	5370	5380	5380	5370	3
626	20240426	093100	56417640	5380	5390	5390	5380	93
627	20240426	093000	55916420	5380	5380	5380	5370	592
628	20240426	092900	52731510	5360	5380	5380	5360	231
629	20240426	092800	51488950	5370	5370	5370	5370	56
630	20240426	092700	51188230	5370	5370	5370	5370	1
631	20240426	092600	51182860	5360	5350	5360	5350	17
632	20240426	092500	51091790	5360	5370	5370	5350	307
633	20240426	092400	49443510	5370	5370	5370	5370	100
634	20240426	092300	48906510	5370	5370	5370	5360	179
635	20240426	092200	47945380	5350	5360	5360	5350	484
636	20240426	092100	45351390	5360	5360	5360	5360	44
637	20240426	092000	45115550	5360	5360	5360	5360	4
638	20240426	091900	45094110	5360	5360	5360	5360	4
639	20240426	091800	45072670	5370	5360	5370	5350	307
640	20240426	091700	43425330	5330	5330	5330	5330	658
641	20240426	091600	39918190	5330	5340	5340	5330	374
642	20240426	091500	37921220	5340	5330	5340	5330	795
643	20240426	091400	33679850	5330	5360	5360	5330	755
644	20240426	091300	29642940	5360	5360	5360	5360	10
645	20240426	091200	29589340	5360	5350	5370	5350	246
646	20240426	091100	28272210	5340	5330	5340	5330	108
647	20240426	091000	27695930	5330	5330	5330	5300	571
648	20240426	090900	24663320	5330	5330	5330	5330	0
649	20240426	090800	24663320	5330	5320	5330	5320	56
650	20240426	090700	24364870	5300	5310	5310	5300	10
651	20240426	090600	24311790	5300	5300	5300	5300	0
652	20240426	090500	24311790	5300	5300	5330	5300	161
653	20240426	090400	23455130	5330	5330	5330	5300	542
654	20240426	090300	20574100	5330	5350	5350	5330	2923
655	20240426	090200	4986110	5350	5360	5360	5350	275
656	20240426	090100	3512240	5370	5350	5370	5350	359
657	20240426	090000	1590330	5360	5350	5370	5350	297