KissMeData/082800/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	195500	232209680	2850	2850	2850	2850	708
3	20240426	195400	232209680	2850	2850	2850	2850	0
4	20240426	195300	232209680	2850	2850	2850	2850	0
5	20240426	195200	232209680	2850	2850	2850	2850	0
6	20240426	195100	232209680	2850	2850	2850	2850	0
7	20240426	195000	232209680	2850	2850	2850	2850	0
8	20240426	194900	232209680	2850	2850	2850	2850	0
9	20240426	194800	232209680	2850	2850	2850	2850	0
10	20240426	194700	232209680	2850	2850	2850	2850	0
11	20240426	194600	232209680	2850	2850	2850	2850	0
12	20240426	194500	232209680	2850	2850	2850	2850	0
13	20240426	194400	232209680	2850	2850	2850	2850	0
14	20240426	194300	232209680	2850	2850	2850	2850	0
15	20240426	194200	232209680	2850	2850	2850	2850	0
16	20240426	194100	232209680	2850	2850	2850	2850	0
17	20240426	194000	232209680	2850	2850	2850	2850	0
18	20240426	193900	232209680	2850	2850	2850	2850	0
19	20240426	193800	232209680	2850	2850	2850	2850	0
20	20240426	193700	232209680	2850	2850	2850	2850	0
21	20240426	193600	232209680	2850	2850	2850	2850	0
22	20240426	193500	232209680	2850	2850	2850	2850	0
23	20240426	193400	232209680	2850	2850	2850	2850	0
24	20240426	193300	232209680	2850	2850	2850	2850	0
25	20240426	193200	232209680	2850	2850	2850	2850	0
26	20240426	193100	232209680	2850	2850	2850	2850	0
27	20240426	193000	232209680	2850	2850	2850	2850	0
28	20240426	192900	232209680	2850	2850	2850	2850	0
29	20240426	192800	232209680	2850	2850	2850	2850	0
30	20240426	192700	232209680	2850	2850	2850	2850	0
31	20240426	192600	232209680	2850	2850	2850	2850	0
32	20240426	192500	232209680	2850	2850	2850	2850	708
33	20240426	192400	232209680	2850	2850	2850	2850	0
34	20240426	192300	232209680	2850	2850	2850	2850	0
35	20240426	192200	232209680	2850	2850	2850	2850	0
36	20240426	192100	232209680	2850	2850	2850	2850	0
37	20240426	192000	232209680	2850	2850	2850	2850	0
38	20240426	191900	232209680	2850	2850	2850	2850	0
39	20240426	191800	232209680	2850	2850	2850	2850	0
40	20240426	191700	232209680	2850	2850	2850	2850	0
41	20240426	191600	232209680	2850	2850	2850	2850	0
42	20240426	191500	232209680	2850	2850	2850	2850	0
43	20240426	191400	232209680	2850	2850	2850	2850	0
44	20240426	191300	232209680	2850	2850	2850	2850	0
45	20240426	191200	232209680	2850	2850	2850	2850	0
46	20240426	191100	232209680	2850	2850	2850	2850	0
47	20240426	191000	232209680	2850	2850	2850	2850	0
48	20240426	190900	232209680	2850	2850	2850	2850	0
49	20240426	190800	232209680	2850	2850	2850	2850	0
50	20240426	190700	232209680	2850	2850	2850	2850	0
51	20240426	190600	232209680	2850	2850	2850	2850	0
52	20240426	190500	232209680	2850	2850	2850	2850	0
53	20240426	190400	232209680	2850	2850	2850	2850	0
54	20240426	190300	232209680	2850	2850	2850	2850	0
55	20240426	190200	232209680	2850	2850	2850	2850	0
56	20240426	190100	232209680	2850	2850	2850	2850	0
57	20240426	190000	232209680	2850	2850	2850	2850	0
58	20240426	185900	232209680	2850	2850	2850	2850	0
59	20240426	185800	232209680	2850	2850	2850	2850	0
60	20240426	185700	232209680	2850	2850	2850	2850	0
61	20240426	185600	232209680	2850	2850	2850	2850	0
62	20240426	185500	232209680	2850	2850	2850	2850	708
63	20240426	185400	232209680	2850	2850	2850	2850	0
64	20240426	185300	232209680	2850	2850	2850	2850	0
65	20240426	185200	232209680	2850	2850	2850	2850	0
66	20240426	185100	232209680	2850	2850	2850	2850	0
67	20240426	185000	232209680	2850	2850	2850	2850	0
68	20240426	184900	232209680	2850	2850	2850	2850	0
69	20240426	184800	232209680	2850	2850	2850	2850	0
70	20240426	184700	232209680	2850	2850	2850	2850	0
71	20240426	184600	232209680	2850	2850	2850	2850	0
72	20240426	184500	232209680	2850	2850	2850	2850	0
73	20240426	184400	232209680	2850	2850	2850	2850	0
74	20240426	184300	232209680	2850	2850	2850	2850	0
75	20240426	184200	232209680	2850	2850	2850	2850	0
76	20240426	184100	232209680	2850	2850	2850	2850	0
77	20240426	184000	232209680	2850	2850	2850	2850	0
78	20240426	183900	232209680	2850	2850	2850	2850	0
79	20240426	183800	232209680	2850	2850	2850	2850	0
80	20240426	183700	232209680	2850	2850	2850	2850	0
81	20240426	183600	232209680	2850	2850	2850	2850	0
82	20240426	183500	232209680	2850	2850	2850	2850	0
83	20240426	183400	232209680	2850	2850	2850	2850	0
84	20240426	183300	232209680	2850	2850	2850	2850	0
85	20240426	183200	232209680	2850	2850	2850	2850	0
86	20240426	183100	232209680	2850	2850	2850	2850	0
87	20240426	183000	232209680	2850	2850	2850	2850	0
88	20240426	182900	232209680	2850	2850	2850	2850	0
89	20240426	182800	232209680	2850	2850	2850	2850	0
90	20240426	182700	232209680	2850	2850	2850	2850	0
91	20240426	182600	232209680	2850	2850	2850	2850	0
92	20240426	182500	232209680	2850	2850	2850	2850	708
93	20240426	182400	232209680	2850	2850	2850	2850	0
94	20240426	182300	232209680	2850	2850	2850	2850	0
95	20240426	182200	232209680	2850	2850	2850	2850	0
96	20240426	182100	232209680	2850	2850	2850	2850	0
97	20240426	182000	232209680	2850	2850	2850	2850	0
98	20240426	181900	232209680	2850	2850	2850	2850	0
99	20240426	181800	232209680	2850	2850	2850	2850	0
100	20240426	181700	232209680	2850	2850	2850	2850	0
101	20240426	181600	232209680	2850	2850	2850	2850	0
102	20240426	181500	232209680	2850	2850	2850	2850	0
103	20240426	181400	232209680	2850	2850	2850	2850	0
104	20240426	181300	232209680	2850	2850	2850	2850	0
105	20240426	181200	232209680	2850	2850	2850	2850	0
106	20240426	181100	232209680	2850	2850	2850	2850	0
107	20240426	181000	232209680	2850	2850	2850	2850	0
108	20240426	180900	232209680	2850	2850	2850	2850	0
109	20240426	180800	232209680	2850	2850	2850	2850	0
110	20240426	180700	232209680	2850	2850	2850	2850	0
111	20240426	180600	232209680	2850	2850	2850	2850	0
112	20240426	180500	232209680	2850	2850	2850	2850	0
113	20240426	180400	232209680	2850	2850	2850	2850	0
114	20240426	180300	232209680	2850	2850	2850	2850	0
115	20240426	180200	232209680	2850	2850	2850	2850	0
116	20240426	180100	232209680	2850	2850	2850	2850	0
117	20240426	180000	232209680	2850	2850	2850	2850	0
118	20240426	175900	232209680	2850	2850	2850	2850	0
119	20240426	175800	232209680	2850	2850	2850	2850	0
120	20240426	175700	232209680	2850	2850	2850	2850	0
121	20240426	175600	232209680	2850	2850	2850	2850	0
122	20240426	175500	232209680	2850	2850	2850	2850	708
123	20240426	175400	232209680	2850	2850	2850	2850	0
124	20240426	175300	232209680	2850	2850	2850	2850	0
125	20240426	175200	232209680	2850	2850	2850	2850	0
126	20240426	175100	232209680	2850	2850	2850	2850	0
127	20240426	175000	232209680	2850	2850	2850	2850	0
128	20240426	174900	232209680	2850	2850	2850	2850	0
129	20240426	174800	232209680	2850	2850	2850	2850	0
130	20240426	174700	232209680	2850	2850	2850	2850	0
131	20240426	174600	232209680	2850	2850	2850	2850	0
132	20240426	174500	232209680	2850	2850	2850	2850	0
133	20240426	174400	232209680	2850	2850	2850	2850	0
134	20240426	174300	232209680	2850	2850	2850	2850	0
135	20240426	174200	232209680	2850	2850	2850	2850	0
136	20240426	174100	232209680	2850	2850	2850	2850	0
137	20240426	174000	232209680	2850	2850	2850	2850	0
138	20240426	173900	232209680	2850	2850	2850	2850	0
139	20240426	173800	232209680	2850	2850	2850	2850	0
140	20240426	173700	232209680	2850	2850	2850	2850	0
141	20240426	173600	232209680	2850	2850	2850	2850	0
142	20240426	173500	232209680	2850	2850	2850	2850	0
143	20240426	173400	232209680	2850	2850	2850	2850	0
144	20240426	173300	232209680	2850	2850	2850	2850	0
145	20240426	173200	232209680	2850	2850	2850	2850	0
146	20240426	173100	232209680	2850	2850	2850	2850	0
147	20240426	173000	232209680	2850	2850	2850	2850	0
148	20240426	172900	232209680	2850	2850	2850	2850	0
149	20240426	172800	232209680	2850	2850	2850	2850	0
150	20240426	172700	232209680	2850	2850	2850	2850	0
151	20240426	172600	232209680	2850	2850	2850	2850	0
152	20240426	172500	232209680	2850	2850	2850	2850	708
153	20240426	172400	232209680	2850	2850	2850	2850	0
154	20240426	172300	232209680	2850	2850	2850	2850	0
155	20240426	172200	232209680	2850	2850	2850	2850	0
156	20240426	172100	232209680	2850	2850	2850	2850	0
157	20240426	172000	232209680	2850	2850	2850	2850	0
158	20240426	171900	232209680	2850	2850	2850	2850	0
159	20240426	171800	232209680	2850	2850	2850	2850	0
160	20240426	171700	232209680	2850	2850	2850	2850	0
161	20240426	171600	232209680	2850	2850	2850	2850	0
162	20240426	171500	232209680	2850	2850	2850	2850	0
163	20240426	171400	232209680	2850	2850	2850	2850	0
164	20240426	171300	232209680	2850	2850	2850	2850	0
165	20240426	171200	232209680	2850	2850	2850	2850	0
166	20240426	171100	232209680	2850	2850	2850	2850	0
167	20240426	171000	232209680	2850	2850	2850	2850	0
168	20240426	170900	232209680	2850	2850	2850	2850	0
169	20240426	170800	232209680	2850	2850	2850	2850	0
170	20240426	170700	232209680	2850	2850	2850	2850	0
171	20240426	170600	232209680	2850	2850	2850	2850	0
172	20240426	170500	232209680	2850	2850	2850	2850	0
173	20240426	170400	232209680	2850	2850	2850	2850	0
174	20240426	170300	232209680	2850	2850	2850	2850	0
175	20240426	170200	232209680	2850	2850	2850	2850	0
176	20240426	170100	232209680	2850	2850	2850	2850	0
177	20240426	170000	232209680	2850	2850	2850	2850	0
178	20240426	165900	232209680	2850	2850	2850	2850	0
179	20240426	165800	232209680	2850	2850	2850	2850	0
180	20240426	165700	232209680	2850	2850	2850	2850	0
181	20240426	165600	232209680	2850	2850	2850	2850	0
182	20240426	165500	232209680	2850	2850	2850	2850	708
183	20240426	165400	232209680	2850	2850	2850	2850	0
184	20240426	165300	232209680	2850	2850	2850	2850	0
185	20240426	165200	232209680	2850	2850	2850	2850	0
186	20240426	165100	232209680	2850	2850	2850	2850	0
187	20240426	165000	232209680	2850	2850	2850	2850	0
188	20240426	164900	232209680	2850	2850	2850	2850	0
189	20240426	164800	232209680	2850	2850	2850	2850	0
190	20240426	164700	232209680	2850	2850	2850	2850	0
191	20240426	164600	232209680	2850	2850	2850	2850	0
192	20240426	164500	232209680	2850	2850	2850	2850	0
193	20240426	164400	232209680	2850	2850	2850	2850	0
194	20240426	164300	232209680	2850	2850	2850	2850	0
195	20240426	164200	232209680	2850	2850	2850	2850	0
196	20240426	164100	232209680	2850	2850	2850	2850	0
197	20240426	164000	232209680	2850	2850	2850	2850	0
198	20240426	163900	232209680	2850	2850	2850	2850	0
199	20240426	163800	232209680	2850	2850	2850	2850	0
200	20240426	163700	232209680	2850	2850	2850	2850	0
201	20240426	163600	232209680	2850	2850	2850	2850	0
202	20240426	163500	232209680	2850	2850	2850	2850	0
203	20240426	163400	232209680	2850	2850	2850	2850	0
204	20240426	163300	232209680	2850	2850	2850	2850	0
205	20240426	163200	232209680	2850	2850	2850	2850	0
206	20240426	163100	232209680	2850	2850	2850	2850	0
207	20240426	163000	232209680	2850	2850	2850	2850	0
208	20240426	162900	232209680	2850	2850	2850	2850	0
209	20240426	162800	232209680	2850	2850	2850	2850	0
210	20240426	162700	232209680	2850	2850	2850	2850	0
211	20240426	162600	232209680	2850	2850	2850	2850	0
212	20240426	162500	232209680	2850	2850	2850	2850	708
213	20240426	162400	232209680	2850	2850	2850	2850	0
214	20240426	162300	232209680	2850	2850	2850	2850	0
215	20240426	162200	232209680	2850	2850	2850	2850	0
216	20240426	162100	232209680	2850	2850	2850	2850	0
217	20240426	162000	232209680	2850	2850	2850	2850	0
218	20240426	161900	232209680	2850	2850	2850	2850	0
219	20240426	161800	232209680	2850	2850	2850	2850	0
220	20240426	161700	232209680	2850	2850	2850	2850	0
221	20240426	161600	232209680	2850	2850	2850	2850	0
222	20240426	161500	232209680	2850	2850	2850	2850	0
223	20240426	161400	232209680	2850	2850	2850	2850	0
224	20240426	161300	232209680	2850	2850	2850	2850	0
225	20240426	161200	232209680	2850	2850	2850	2850	0
226	20240426	161100	232209680	2850	2850	2850	2850	0
227	20240426	161000	232209680	2850	2850	2850	2850	0
228	20240426	160900	232209680	2850	2850	2850	2850	0
229	20240426	160800	232209680	2850	2850	2850	2850	0
230	20240426	160700	232209680	2850	2850	2850	2850	0
231	20240426	160600	232209680	2850	2850	2850	2850	0
232	20240426	160500	232209680	2850	2850	2850	2850	0
233	20240426	160400	232209680	2850	2850	2850	2850	0
234	20240426	160300	232209680	2850	2850	2850	2850	0
235	20240426	160200	232209680	2850	2850	2850	2850	0
236	20240426	160100	232209680	2850	2850	2850	2850	0
237	20240426	160000	232209680	2850	2850	2850	2850	0
238	20240426	155900	232209680	2850	2850	2850	2850	0
239	20240426	155800	232209680	2850	2850	2850	2850	0
240	20240426	155700	232209680	2850	2850	2850	2850	0
241	20240426	155600	232209680	2850	2850	2850	2850	0
242	20240426	155500	232209680	2850	2850	2850	2850	708
243	20240426	155400	232209680	2850	2850	2850	2850	0
244	20240426	155300	232209680	2850	2850	2850	2850	0
245	20240426	155200	232209680	2850	2850	2850	2850	0
246	20240426	155100	232209680	2850	2850	2850	2850	0
247	20240426	155000	232209680	2850	2850	2850	2850	0
248	20240426	154900	232209680	2850	2850	2850	2850	0
249	20240426	154800	232209680	2850	2850	2850	2850	0
250	20240426	154700	232209680	2850	2850	2850	2850	0
251	20240426	154600	232209680	2850	2850	2850	2850	0
252	20240426	154500	232209680	2850	2850	2850	2850	0
253	20240426	154400	232209680	2850	2850	2850	2850	0
254	20240426	154300	232209680	2850	2850	2850	2850	0
255	20240426	154200	232209680	2850	2850	2850	2850	0
256	20240426	154100	232209680	2850	2850	2850	2850	0
257	20240426	154000	232209680	2850	2850	2850	2850	0
258	20240426	153900	232209680	2850	2850	2850	2850	0
259	20240426	153800	232209680	2850	2850	2850	2850	0
260	20240426	153700	232209680	2850	2850	2850	2850	0
261	20240426	153600	232209680	2850	2850	2850	2850	0
262	20240426	153500	232209680	2850	2850	2850	2850	0
263	20240426	153400	232209680	2850	2850	2850	2850	0
264	20240426	153300	232209680	2850	2850	2850	2850	0
265	20240426	153200	232209680	2850	2850	2850	2850	0
266	20240426	153100	232209680	2850	2850	2850	2850	0
267	20240426	153000	232209680	2850	2850	2850	2850	708
268	20240426	152900	230191880	2850	2850	2850	2850	0
269	20240426	152800	230191880	2850	2850	2850	2850	0
270	20240426	152700	230191880	2850	2850	2850	2850	0
271	20240426	152600	230191880	2850	2850	2850	2850	0
272	20240426	152500	230191880	2850	2850	2850	2850	0
273	20240426	152400	230191880	2850	2850	2850	2850	0
274	20240426	152300	230191880	2850	2850	2850	2850	0
275	20240426	152200	230191880	2850	2850	2850	2850	0
276	20240426	152100	230191880	2850	2850	2850	2850	0
277	20240426	152000	230191880	2850	2850	2850	2850	0
278	20240426	151900	230191880	2850	2855	2855	2850	67
279	20240426	151800	230000665	2855	2855	2855	2855	51
280	20240426	151700	229855060	2855	2855	2855	2855	2
281	20240426	151600	229849350	2845	2845	2845	2845	0
282	20240426	151500	229849350	2845	2845	2845	2845	0
283	20240426	151400	229849350	2845	2850	2850	2845	1000
284	20240426	151300	227002990	2850	2850	2850	2850	0
285	20240426	151200	227002990	2850	2850	2850	2850	111
286	20240426	151100	226686640	2850	2850	2850	2850	89
287	20240426	151000	226432990	2850	2850	2850	2850	161
288	20240426	150900	225974140	2850	2850	2850	2850	35
289	20240426	150800	225874390	2845	2845	2845	2845	0
290	20240426	150700	225874390	2845	2850	2850	2845	2261
291	20240426	150600	219435915	2855	2855	2855	2855	10
292	20240426	150500	219407365	2850	2850	2850	2850	0
293	20240426	150400	219407365	2850	2855	2855	2850	1003
294	20240426	150300	216548810	2855	2855	2855	2855	42
295	20240426	150200	216428900	2855	2855	2855	2855	100
296	20240426	150100	216143400	2855	2855	2855	2855	350
297	20240426	150000	215144150	2855	2855	2855	2855	0
298	20240426	145900	215144150	2855	2855	2855	2855	1
299	20240426	145800	215141295	2855	2855	2855	2855	32
300	20240426	145700	215049935	2855	2855	2855	2855	0
301	20240426	145600	215049935	2855	2855	2855	2855	0
302	20240426	145500	215049935	2855	2855	2855	2855	1
303	20240426	145400	215047080	2860	2860	2860	2860	0
304	20240426	145300	215047080	2860	2860	2860	2860	0
305	20240426	145200	215047080	2860	2860	2860	2860	47
306	20240426	145100	214912660	2860	2860	2860	2860	0
307	20240426	145000	214912660	2860	2860	2860	2860	1
308	20240426	144900	214909800	2860	2860	2860	2860	5
309	20240426	144800	214895500	2860	2860	2860	2860	4
310	20240426	144700	214884060	2855	2855	2855	2855	11
311	20240426	144600	214852655	2860	2860	2860	2860	0
312	20240426	144500	214852655	2860	2860	2860	2860	0
313	20240426	144400	214852655	2860	2860	2860	2860	0
314	20240426	144300	214852655	2860	2860	2860	2860	2
315	20240426	144200	214846935	2855	2855	2855	2855	0
316	20240426	144100	214846935	2855	2855	2855	2855	0
317	20240426	144000	214846935	2855	2855	2855	2855	0
318	20240426	143900	214846935	2855	2855	2855	2855	0
319	20240426	143800	214846935	2855	2855	2855	2855	0
320	20240426	143700	214846935	2855	2855	2855	2855	154
321	20240426	143600	214407265	2855	2855	2855	2855	0
322	20240426	143500	214407265	2855	2855	2855	2855	0
323	20240426	143400	214407265	2855	2855	2855	2855	0
324	20240426	143300	214407265	2855	2855	2855	2855	10
325	20240426	143200	214378715	2850	2850	2850	2850	0
326	20240426	143100	214378715	2850	2855	2855	2850	85
327	20240426	143000	214136380	2860	2860	2860	2860	0
328	20240426	142900	214136380	2860	2860	2860	2860	0
329	20240426	142800	214136380	2860	2860	2860	2860	0
330	20240426	142700	214136380	2860	2860	2860	2860	0
331	20240426	142600	214136380	2860	2860	2860	2860	5
332	20240426	142500	214122080	2860	2860	2860	2860	0
333	20240426	142400	214122080	2860	2860	2860	2860	0
334	20240426	142300	214122080	2860	2860	2860	2860	0
335	20240426	142200	214122080	2860	2860	2860	2860	200
336	20240426	142100	213550080	2860	2860	2860	2860	150
337	20240426	142000	213121080	2860	2860	2860	2860	351
338	20240426	141900	212117220	2860	2860	2860	2860	0
339	20240426	141800	212117220	2860	2860	2860	2860	0
340	20240426	141700	212117220	2860	2860	2860	2860	0
341	20240426	141600	212117220	2860	2860	2860	2860	0
342	20240426	141500	212117220	2860	2860	2860	2860	1
343	20240426	141400	212114360	2860	2860	2860	2860	1
344	20240426	141300	212111500	2845	2845	2845	2845	0
345	20240426	141200	212111500	2845	2845	2845	2845	0
346	20240426	141100	212111500	2845	2845	2845	2845	0
347	20240426	141000	212111500	2845	2845	2845	2845	0
348	20240426	140900	212111500	2845	2845	2845	2845	0
349	20240426	140800	212111500	2845	2845	2845	2845	179
350	20240426	140700	211602245	2845	2850	2850	2845	2000
351	20240426	140600	205911650	2860	2860	2860	2860	0
352	20240426	140500	205911650	2860	2860	2860	2860	0
353	20240426	140400	205911650	2860	2860	2860	2860	0
354	20240426	140300	205911650	2860	2860	2860	2860	0
355	20240426	140200	205911650	2860	2860	2860	2860	1
356	20240426	140100	205908790	2845	2860	2860	2845	857
357	20240426	140000	203464765	2860	2860	2860	2860	0
358	20240426	135900	203464765	2860	2860	2860	2860	1
359	20240426	135800	203461905	2845	2845	2845	2845	0
360	20240426	135700	203461905	2845	2845	2845	2845	0
361	20240426	135600	203461905	2845	2845	2845	2845	399
362	20240426	135500	202326750	2845	2850	2850	2845	256
363	20240426	135400	201598150	2850	2850	2850	2850	0
364	20240426	135300	201598150	2850	2855	2855	2850	150
365	20240426	135200	201170645	2850	2850	2850	2850	0
366	20240426	135100	201170645	2850	2850	2850	2850	0
367	20240426	135000	201170645	2850	2850	2850	2850	0
368	20240426	134900	201170645	2850	2850	2850	2850	0
369	20240426	134800	201170645	2850	2850	2850	2850	5
370	20240426	134700	201156395	2850	2855	2855	2850	6105
371	20240426	134600	183749145	2855	2855	2855	2855	0
372	20240426	134500	183749145	2855	2855	2855	2855	100
373	20240426	134400	183463645	2855	2855	2855	2855	100
374	20240426	134300	183178145	2855	2855	2855	2855	0
375	20240426	134200	183178145	2855	2855	2855	2855	2586
376	20240426	134100	175795115	2855	2855	2855	2855	0
377	20240426	134000	175795115	2855	2855	2855	2855	200
378	20240426	133900	175224115	2860	2860	2860	2860	100
379	20240426	133800	174938115	2860	2860	2860	2860	0
380	20240426	133700	174938115	2860	2860	2860	2860	168
381	20240426	133600	174457635	2860	2860	2860	2860	100
382	20240426	133500	174171635	2865	2865	2865	2865	0
383	20240426	133400	174171635	2865	2865	2865	2865	0
384	20240426	133300	174171635	2865	2865	2865	2865	0
385	20240426	133200	174171635	2865	2860	2865	2860	361
386	20240426	133100	173138140	2860	2855	2860	2855	590
387	20240426	133000	171453240	2860	2860	2860	2860	3
388	20240426	132900	171444660	2860	2860	2860	2860	3
389	20240426	132800	171436080	2860	2860	2860	2860	0
390	20240426	132700	171436080	2860	2860	2860	2860	916
391	20240426	132600	168816320	2855	2855	2855	2855	568
392	20240426	132500	167194680	2860	2860	2860	2860	0
393	20240426	132400	167194680	2860	2860	2860	2860	0
394	20240426	132300	167194680	2860	2860	2860	2860	0
395	20240426	132200	167194680	2860	2860	2860	2860	0
396	20240426	132100	167194680	2860	2860	2860	2860	5
397	20240426	132000	167180380	2860	2860	2860	2860	5
398	20240426	131900	167166080	2865	2865	2865	2865	0
399	20240426	131800	167166080	2865	2865	2865	2865	0
400	20240426	131700	167166080	2865	2865	2865	2865	0
401	20240426	131600	167166080	2865	2865	2865	2865	0
402	20240426	131500	167166080	2865	2865	2865	2865	0
403	20240426	131400	167166080	2865	2865	2865	2865	40
404	20240426	131300	167051480	2865	2865	2865	2865	11
405	20240426	131200	167019965	2865	2865	2865	2865	0
406	20240426	131100	167019965	2865	2865	2865	2865	0
407	20240426	131000	167019965	2865	2865	2865	2865	0
408	20240426	130900	167019965	2865	2865	2865	2865	0
409	20240426	130800	167019965	2865	2865	2865	2865	0
410	20240426	130700	167019965	2865	2865	2865	2865	0
411	20240426	130600	167019965	2865	2865	2865	2865	0
412	20240426	130500	167019965	2865	2865	2865	2865	0
413	20240426	130400	167019965	2865	2865	2865	2865	8
414	20240426	130300	166997045	2865	2865	2865	2865	0
415	20240426	130200	166997045	2865	2865	2865	2865	0
416	20240426	130100	166997045	2865	2865	2865	2865	195
417	20240426	130000	166438370	2860	2860	2860	2860	0
418	20240426	125900	166438370	2860	2860	2860	2860	0
419	20240426	125800	166438370	2860	2860	2860	2860	0
420	20240426	125700	166438370	2860	2860	2860	2860	5
421	20240426	125600	166424070	2860	2860	2860	2860	1482
422	20240426	125500	162185550	2865	2865	2865	2865	0
423	20240426	125400	162185550	2865	2865	2865	2865	0
424	20240426	125300	162185550	2865	2865	2865	2865	0
425	20240426	125200	162185550	2865	2865	2865	2865	0
426	20240426	125100	162185550	2865	2865	2865	2865	0
427	20240426	125000	162185550	2865	2865	2865	2865	0
428	20240426	124900	162185550	2865	2865	2865	2865	0
429	20240426	124800	162185550	2865	2865	2865	2865	0
430	20240426	124700	162185550	2865	2865	2865	2865	0
431	20240426	124600	162185550	2865	2865	2865	2865	445
432	20240426	124500	160910625	2870	2870	2870	2870	1
433	20240426	124400	160907755	2870	2870	2870	2870	50
434	20240426	124300	160764255	2880	2880	2880	2880	0
435	20240426	124200	160764255	2880	2880	2880	2880	0
436	20240426	124100	160764255	2880	2880	2880	2880	0
437	20240426	124000	160764255	2880	2880	2880	2880	1
438	20240426	123900	160761375	2865	2865	2865	2865	300
439	20240426	123800	159901875	2870	2870	2870	2870	0
440	20240426	123700	159901875	2870	2870	2870	2870	25
441	20240426	123600	159830125	2870	2870	2870	2870	14
442	20240426	123500	159789945	2870	2870	2870	2870	0
443	20240426	123400	159789945	2870	2870	2870	2870	0
444	20240426	123300	159789945	2870	2870	2870	2870	0
445	20240426	123200	159789945	2870	2870	2870	2870	9
446	20240426	123100	159764115	2870	2870	2870	2870	212
447	20240426	123000	159155675	2870	2870	2870	2870	0
448	20240426	122900	159155675	2870	2870	2870	2870	0
449	20240426	122800	159155675	2870	2870	2870	2870	0
450	20240426	122700	159155675	2870	2870	2870	2870	0
451	20240426	122600	159155675	2870	2870	2870	2870	0
452	20240426	122500	159155675	2870	2870	2870	2870	0
453	20240426	122400	159155675	2870	2870	2870	2870	0
454	20240426	122300	159155675	2870	2870	2870	2870	0
455	20240426	122200	159155675	2870	2870	2870	2870	0
456	20240426	122100	159155675	2870	2870	2870	2870	0
457	20240426	122000	159155675	2870	2870	2870	2870	0
458	20240426	121900	159155675	2870	2870	2870	2870	116
459	20240426	121800	158822755	2870	2870	2870	2870	500
460	20240426	121700	157387755	2870	2870	2870	2870	0
461	20240426	121600	157387755	2870	2870	2870	2870	0
462	20240426	121500	157387755	2870	2870	2870	2870	7
463	20240426	121400	157367665	2870	2870	2870	2870	0
464	20240426	121300	157367665	2870	2870	2870	2870	1
465	20240426	121200	157364795	2880	2880	2880	2880	0
466	20240426	121100	157364795	2880	2880	2880	2880	0
467	20240426	121000	157364795	2880	2880	2880	2880	0
468	20240426	120900	157364795	2880	2880	2880	2880	0
469	20240426	120800	157364795	2880	2880	2880	2880	500
470	20240426	120700	155924795	2870	2870	2870	2870	0
471	20240426	120600	155924795	2870	2870	2870	2870	0
472	20240426	120500	155924795	2870	2870	2870	2870	726
473	20240426	120400	153841175	2870	2870	2870	2870	0
474	20240426	120300	153841175	2870	2870	2870	2870	0
475	20240426	120200	153841175	2870	2870	2870	2870	1
476	20240426	120100	153838305	2865	2865	2865	2865	0
477	20240426	120000	153838305	2865	2865	2865	2865	0
478	20240426	115900	153838305	2865	2865	2865	2865	78
479	20240426	115800	153614835	2865	2865	2865	2865	0
480	20240426	115700	153614835	2865	2865	2865	2865	0
481	20240426	115600	153614835	2865	2865	2865	2865	10
482	20240426	115500	153586185	2865	2865	2865	2865	0
483	20240426	115400	153586185	2865	2865	2865	2865	0
484	20240426	115300	153586185	2865	2865	2865	2865	343
485	20240426	115200	152603490	2865	2865	2865	2865	0
486	20240426	115100	152603490	2865	2865	2865	2865	0
487	20240426	115000	152603490	2865	2865	2865	2865	4
488	20240426	114900	152592030	2865	2865	2865	2865	1
489	20240426	114800	152589165	2860	2860	2860	2860	14
490	20240426	114700	152549125	2860	2860	2860	2860	100
491	20240426	114600	152263125	2860	2860	2860	2860	0
492	20240426	114500	152263125	2860	2860	2860	2860	0
493	20240426	114400	152263125	2860	2860	2860	2860	3
494	20240426	114300	152254545	2860	2860	2860	2860	0
495	20240426	114200	152254545	2860	2860	2860	2855	12
496	20240426	114100	152220250	2855	2855	2855	2855	0
497	20240426	114000	152220250	2855	2860	2860	2855	21
498	20240426	113900	152160290	2860	2860	2860	2860	17
499	20240426	113800	152111670	2860	2860	2860	2860	358
500	20240426	113700	151087790	2865	2865	2865	2865	5
501	20240426	113600	151073465	2865	2865	2865	2865	0
502	20240426	113500	151073465	2865	2865	2865	2865	0
503	20240426	113400	151073465	2865	2865	2865	2865	1
504	20240426	113300	151070600	2855	2855	2855	2855	0
505	20240426	113200	151070600	2855	2855	2855	2855	1000
506	20240426	113100	148215600	2855	2855	2855	2855	0
507	20240426	113000	148215600	2855	2855	2855	2855	772
508	20240426	112900	146011540	2855	2855	2855	2855	0
509	20240426	112800	146011540	2855	2855	2855	2855	1000
510	20240426	112700	143156540	2860	2860	2860	2860	10
511	20240426	112600	143127940	2855	2855	2855	2855	0
512	20240426	112500	143127940	2855	2860	2860	2855	1553
513	20240426	112400	138693700	2860	2860	2860	2860	0
514	20240426	112300	138693700	2860	2860	2860	2860	0
515	20240426	112200	138693700	2860	2860	2860	2860	0
516	20240426	112100	138693700	2860	2860	2860	2860	0
517	20240426	112000	138693700	2860	2860	2860	2860	3
518	20240426	111900	138685120	2860	2860	2860	2860	66
519	20240426	111800	138496360	2860	2860	2860	2860	0
520	20240426	111700	138496360	2860	2860	2860	2860	0
521	20240426	111600	138496360	2860	2860	2860	2860	0
522	20240426	111500	138496360	2860	2860	2860	2860	0
523	20240426	111400	138496360	2860	2860	2860	2860	0
524	20240426	111300	138496360	2860	2860	2860	2860	0
525	20240426	111200	138496360	2860	2860	2860	2860	0
526	20240426	111100	138496360	2860	2860	2860	2860	0
527	20240426	111000	138496360	2860	2860	2860	2860	0
528	20240426	110900	138496360	2860	2860	2860	2860	0
529	20240426	110800	138496360	2860	2860	2860	2860	0
530	20240426	110700	138496360	2860	2860	2860	2855	76
531	20240426	110600	138279005	2860	2860	2860	2860	1
532	20240426	110500	138276145	2855	2855	2855	2855	400
533	20240426	110400	137134145	2860	2860	2860	2860	0
534	20240426	110300	137134145	2860	2860	2860	2860	0
535	20240426	110200	137134145	2860	2860	2860	2860	54
536	20240426	110100	136979705	2860	2860	2860	2860	354
537	20240426	110000	135967265	2855	2855	2855	2855	0
538	20240426	105900	135967265	2855	2855	2855	2855	0
539	20240426	105800	135967265	2855	2855	2855	2855	300
540	20240426	105700	135110765	2855	2855	2855	2855	0
541	20240426	105600	135110765	2855	2855	2855	2855	0
542	20240426	105500	135110765	2855	2855	2855	2855	0
543	20240426	105400	135110765	2855	2855	2855	2855	37
544	20240426	105300	135005130	2855	2855	2855	2855	0
545	20240426	105200	135005130	2855	2860	2860	2855	39
546	20240426	105100	134893640	2860	2860	2860	2860	5
547	20240426	105000	134879340	2860	2860	2860	2860	0
548	20240426	104900	134879340	2860	2860	2860	2860	30
549	20240426	104800	134793540	2860	2860	2860	2860	52
550	20240426	104700	134644820	2850	2860	2860	2850	320
551	20240426	104600	133729820	2860	2860	2860	2860	0
552	20240426	104500	133729820	2860	2860	2860	2860	100
553	20240426	104400	133443820	2860	2860	2860	2860	0
554	20240426	104300	133443820	2860	2860	2860	2860	23
555	20240426	104200	133378040	2850	2850	2850	2850	0
556	20240426	104100	133378040	2850	2850	2850	2850	500
557	20240426	104000	131953040	2850	2850	2850	2850	50
558	20240426	103900	131810540	2855	2855	2855	2855	1050
559	20240426	103800	128812790	2860	2860	2860	2860	0
560	20240426	103700	128812790	2860	2860	2860	2860	0
561	20240426	103600	128812790	2860	2860	2860	2860	3
562	20240426	103500	128804210	2865	2865	2865	2865	0
563	20240426	103400	128804210	2865	2865	2865	2865	20
564	20240426	103300	128746910	2850	2855	2855	2850	1586
565	20240426	103200	124221560	2850	2850	2850	2850	0
566	20240426	103100	124221560	2850	2850	2850	2850	0
567	20240426	103000	124221560	2850	2850	2850	2850	2000
568	20240426	102900	118521560	2850	2855	2855	2850	714
569	20240426	102800	116486635	2855	2855	2855	2855	0
570	20240426	102700	116486635	2855	2855	2855	2855	1
571	20240426	102600	116483780	2855	2860	2860	2855	5605
572	20240426	102500	100462765	2865	2865	2865	2865	4
573	20240426	102400	100451305	2870	2870	2870	2870	1
574	20240426	102300	100448435	2860	2860	2860	2860	0
575	20240426	102200	100448435	2860	2860	2860	2860	1000
576	20240426	102100	97588435	2870	2860	2870	2860	312
577	20240426	102000	96696105	2860	2860	2860	2860	500
578	20240426	101900	95266105	2875	2875	2875	2875	0
579	20240426	101800	95266105	2875	2875	2875	2875	0
580	20240426	101700	95266105	2875	2875	2875	2875	0
581	20240426	101600	95266105	2875	2865	2875	2860	1435
582	20240426	101500	91158910	2885	2885	2885	2885	1
583	20240426	101400	91156025	2865	2865	2865	2865	1000
584	20240426	101300	88291025	2885	2885	2885	2885	0
585	20240426	101200	88291025	2885	2885	2885	2885	0
586	20240426	101100	88291025	2885	2885	2885	2885	3
587	20240426	101000	88282370	2885	2885	2885	2885	1
588	20240426	100900	88279485	2870	2870	2870	2870	0
589	20240426	100800	88279485	2870	2870	2870	2870	0
590	20240426	100700	88279485	2870	2870	2870	2870	245
591	20240426	100600	87576335	2870	2870	2870	2870	0
592	20240426	100500	87576335	2870	2870	2870	2870	500
593	20240426	100400	86141335	2870	2870	2870	2870	0
594	20240426	100300	86141335	2870	2870	2870	2870	0
595	20240426	100200	86141335	2870	2870	2870	2870	14
596	20240426	100100	86101155	2890	2890	2890	2890	13
597	20240426	100000	86063585	2875	2875	2875	2870	45
598	20240426	095900	85934215	2875	2875	2875	2875	0
599	20240426	095800	85934215	2875	2875	2875	2875	100
600	20240426	095700	85646715	2875	2875	2875	2875	4
601	20240426	095600	85635215	2875	2875	2875	2875	0
602	20240426	095500	85635215	2875	2875	2875	2875	0
603	20240426	095400	85635215	2875	2875	2875	2875	0
604	20240426	095300	85635215	2875	2875	2875	2875	0
605	20240426	095200	85635215	2875	2875	2875	2875	50
606	20240426	095100	85491465	2875	2875	2875	2875	2
607	20240426	095000	85485715	2890	2890	2890	2890	1
608	20240426	094900	85482825	2875	2875	2875	2875	1373
609	20240426	094800	81535450	2870	2870	2870	2870	548
610	20240426	094700	79962690	2860	2860	2860	2860	0
611	20240426	094600	79962690	2860	2860	2860	2860	20
612	20240426	094500	79905490	2860	2860	2860	2860	0
613	20240426	094400	79905490	2860	2860	2860	2860	0
614	20240426	094300	79905490	2860	2860	2860	2860	2000
615	20240426	094200	74185490	2860	2870	2870	2860	1051
616	20240426	094100	71176475	2865	2865	2865	2865	0
617	20240426	094000	71176475	2865	2865	2865	2865	0
618	20240426	093900	71176475	2865	2865	2865	2865	0
619	20240426	093800	71176475	2865	2870	2870	2865	2100
620	20240426	093700	65155475	2865	2865	2865	2865	0
621	20240426	093600	65155475	2865	2865	2865	2865	0
622	20240426	093500	65155475	2865	2865	2870	2865	3036
623	20240426	093400	56457330	2875	2875	2875	2875	0
624	20240426	093300	56457330	2875	2860	2875	2860	2281
625	20240426	093200	49925900	2865	2865	2865	2865	30
626	20240426	093100	49839950	2865	2865	2865	2865	0
627	20240426	093000	49839950	2865	2865	2865	2865	0
628	20240426	092900	49839950	2865	2865	2865	2865	0
629	20240426	092800	49839950	2865	2855	2865	2855	55
630	20240426	092700	49682865	2855	2850	2855	2850	3511
631	20240426	092600	39676460	2855	2850	2855	2850	78
632	20240426	092500	39454055	2850	2855	2855	2850	12
633	20240426	092400	39419800	2855	2855	2855	2850	1003
634	20240426	092300	36560975	2850	2860	2860	2850	1301
635	20240426	092200	32850490	2865	2865	2865	2860	702
636	20240426	092100	30841750	2875	2875	2875	2875	0
637	20240426	092000	30841750	2875	2875	2875	2875	37
638	20240426	091900	30735375	2875	2875	2875	2875	1
639	20240426	091800	30732500	2875	2860	2875	2860	152
640	20240426	091700	30297750	2860	2865	2865	2860	579
641	20240426	091600	28640170	2875	2875	2875	2875	159
642	20240426	091500	28183045	2875	2870	2875	2870	168
643	20240426	091400	27700050	2875	2875	2875	2875	10
644	20240426	091300	27671300	2870	2875	2875	2870	128
645	20240426	091200	27303765	2890	2890	2890	2890	1
646	20240426	091100	27300875	2870	2865	2870	2865	626
647	20240426	091000	25506755	2870	2870	2870	2870	24
648	20240426	090900	25437875	2875	2875	2875	2875	16
649	20240426	090800	25391875	2905	2905	2905	2905	0
650	20240426	090700	25391875	2905	2885	2905	2870	201
651	20240426	090600	24814925	2910	2910	2910	2910	0
652	20240426	090500	24814925	2910	2910	2910	2910	0
653	20240426	090400	24814925	2910	2905	2910	2885	136
654	20240426	090300	24419195	2885	2875	2885	2870	2469
655	20240426	090200	17331785	2910	2880	2910	2870	2102
656	20240426	090100	11292825	2870	2900	2995	2870	821
657	20240426	090000	8894675	2900	2875	2900	2875	3093