KissMeData/194370/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	203400	556952370	18740	18740	18740	18740	1131
3	20240426	203300	556952370	18740	18740	18740	18740	0
4	20240426	203200	556952370	18740	18740	18740	18740	0
5	20240426	203100	556952370	18740	18740	18740	18740	0
6	20240426	203000	556952370	18740	18740	18740	18740	0
7	20240426	202900	556952370	18740	18740	18740	18740	0
8	20240426	202800	556952370	18740	18740	18740	18740	0
9	20240426	202700	556952370	18740	18740	18740	18740	0
10	20240426	202600	556952370	18740	18740	18740	18740	0
11	20240426	202500	556952370	18740	18740	18740	18740	0
12	20240426	202400	556952370	18740	18740	18740	18740	0
13	20240426	202300	556952370	18740	18740	18740	18740	0
14	20240426	202200	556952370	18740	18740	18740	18740	0
15	20240426	202100	556952370	18740	18740	18740	18740	0
16	20240426	202000	556952370	18740	18740	18740	18740	0
17	20240426	201900	556952370	18740	18740	18740	18740	0
18	20240426	201800	556952370	18740	18740	18740	18740	0
19	20240426	201700	556952370	18740	18740	18740	18740	0
20	20240426	201600	556952370	18740	18740	18740	18740	0
21	20240426	201500	556952370	18740	18740	18740	18740	0
22	20240426	201400	556952370	18740	18740	18740	18740	0
23	20240426	201300	556952370	18740	18740	18740	18740	0
24	20240426	201200	556952370	18740	18740	18740	18740	0
25	20240426	201100	556952370	18740	18740	18740	18740	0
26	20240426	201000	556952370	18740	18740	18740	18740	0
27	20240426	200900	556952370	18740	18740	18740	18740	0
28	20240426	200800	556952370	18740	18740	18740	18740	0
29	20240426	200700	556952370	18740	18740	18740	18740	0
30	20240426	200600	556952370	18740	18740	18740	18740	0
31	20240426	200500	556952370	18740	18740	18740	18740	0
32	20240426	200400	556952370	18740	18740	18740	18740	1131
33	20240426	200300	556952370	18740	18740	18740	18740	0
34	20240426	200200	556952370	18740	18740	18740	18740	0
35	20240426	200100	556952370	18740	18740	18740	18740	0
36	20240426	200000	556952370	18740	18740	18740	18740	0
37	20240426	195900	556952370	18740	18740	18740	18740	0
38	20240426	195800	556952370	18740	18740	18740	18740	0
39	20240426	195700	556952370	18740	18740	18740	18740	0
40	20240426	195600	556952370	18740	18740	18740	18740	0
41	20240426	195500	556952370	18740	18740	18740	18740	0
42	20240426	195400	556952370	18740	18740	18740	18740	0
43	20240426	195300	556952370	18740	18740	18740	18740	0
44	20240426	195200	556952370	18740	18740	18740	18740	0
45	20240426	195100	556952370	18740	18740	18740	18740	0
46	20240426	195000	556952370	18740	18740	18740	18740	0
47	20240426	194900	556952370	18740	18740	18740	18740	0
48	20240426	194800	556952370	18740	18740	18740	18740	0
49	20240426	194700	556952370	18740	18740	18740	18740	0
50	20240426	194600	556952370	18740	18740	18740	18740	0
51	20240426	194500	556952370	18740	18740	18740	18740	0
52	20240426	194400	556952370	18740	18740	18740	18740	0
53	20240426	194300	556952370	18740	18740	18740	18740	0
54	20240426	194200	556952370	18740	18740	18740	18740	0
55	20240426	194100	556952370	18740	18740	18740	18740	0
56	20240426	194000	556952370	18740	18740	18740	18740	0
57	20240426	193900	556952370	18740	18740	18740	18740	0
58	20240426	193800	556952370	18740	18740	18740	18740	0
59	20240426	193700	556952370	18740	18740	18740	18740	0
60	20240426	193600	556952370	18740	18740	18740	18740	0
61	20240426	193500	556952370	18740	18740	18740	18740	0
62	20240426	193400	556952370	18740	18740	18740	18740	1131
63	20240426	193300	556952370	18740	18740	18740	18740	0
64	20240426	193200	556952370	18740	18740	18740	18740	0
65	20240426	193100	556952370	18740	18740	18740	18740	0
66	20240426	193000	556952370	18740	18740	18740	18740	0
67	20240426	192900	556952370	18740	18740	18740	18740	0
68	20240426	192800	556952370	18740	18740	18740	18740	0
69	20240426	192700	556952370	18740	18740	18740	18740	0
70	20240426	192600	556952370	18740	18740	18740	18740	0
71	20240426	192500	556952370	18740	18740	18740	18740	0
72	20240426	192400	556952370	18740	18740	18740	18740	0
73	20240426	192300	556952370	18740	18740	18740	18740	0
74	20240426	192200	556952370	18740	18740	18740	18740	0
75	20240426	192100	556952370	18740	18740	18740	18740	0
76	20240426	192000	556952370	18740	18740	18740	18740	0
77	20240426	191900	556952370	18740	18740	18740	18740	0
78	20240426	191800	556952370	18740	18740	18740	18740	0
79	20240426	191700	556952370	18740	18740	18740	18740	0
80	20240426	191600	556952370	18740	18740	18740	18740	0
81	20240426	191500	556952370	18740	18740	18740	18740	0
82	20240426	191400	556952370	18740	18740	18740	18740	0
83	20240426	191300	556952370	18740	18740	18740	18740	0
84	20240426	191200	556952370	18740	18740	18740	18740	0
85	20240426	191100	556952370	18740	18740	18740	18740	0
86	20240426	191000	556952370	18740	18740	18740	18740	0
87	20240426	190900	556952370	18740	18740	18740	18740	0
88	20240426	190800	556952370	18740	18740	18740	18740	0
89	20240426	190700	556952370	18740	18740	18740	18740	0
90	20240426	190600	556952370	18740	18740	18740	18740	0
91	20240426	190500	556952370	18740	18740	18740	18740	0
92	20240426	190400	556952370	18740	18740	18740	18740	1131
93	20240426	190300	556952370	18740	18740	18740	18740	0
94	20240426	190200	556952370	18740	18740	18740	18740	0
95	20240426	190100	556952370	18740	18740	18740	18740	0
96	20240426	190000	556952370	18740	18740	18740	18740	0
97	20240426	185900	556952370	18740	18740	18740	18740	0
98	20240426	185800	556952370	18740	18740	18740	18740	0
99	20240426	185700	556952370	18740	18740	18740	18740	0
100	20240426	185600	556952370	18740	18740	18740	18740	0
101	20240426	185500	556952370	18740	18740	18740	18740	0
102	20240426	185400	556952370	18740	18740	18740	18740	0
103	20240426	185300	556952370	18740	18740	18740	18740	0
104	20240426	185200	556952370	18740	18740	18740	18740	0
105	20240426	185100	556952370	18740	18740	18740	18740	0
106	20240426	185000	556952370	18740	18740	18740	18740	0
107	20240426	184900	556952370	18740	18740	18740	18740	0
108	20240426	184800	556952370	18740	18740	18740	18740	0
109	20240426	184700	556952370	18740	18740	18740	18740	0
110	20240426	184600	556952370	18740	18740	18740	18740	0
111	20240426	184500	556952370	18740	18740	18740	18740	0
112	20240426	184400	556952370	18740	18740	18740	18740	0
113	20240426	184300	556952370	18740	18740	18740	18740	0
114	20240426	184200	556952370	18740	18740	18740	18740	0
115	20240426	184100	556952370	18740	18740	18740	18740	0
116	20240426	184000	556952370	18740	18740	18740	18740	0
117	20240426	183900	556952370	18740	18740	18740	18740	0
118	20240426	183800	556952370	18740	18740	18740	18740	0
119	20240426	183700	556952370	18740	18740	18740	18740	0
120	20240426	183600	556952370	18740	18740	18740	18740	0
121	20240426	183500	556952370	18740	18740	18740	18740	0
122	20240426	183400	556952370	18740	18740	18740	18740	1131
123	20240426	183300	556952370	18740	18740	18740	18740	0
124	20240426	183200	556952370	18740	18740	18740	18740	0
125	20240426	183100	556952370	18740	18740	18740	18740	0
126	20240426	183000	556952370	18740	18740	18740	18740	0
127	20240426	182900	556952370	18740	18740	18740	18740	0
128	20240426	182800	556952370	18740	18740	18740	18740	0
129	20240426	182700	556952370	18740	18740	18740	18740	0
130	20240426	182600	556952370	18740	18740	18740	18740	0
131	20240426	182500	556952370	18740	18740	18740	18740	0
132	20240426	182400	556952370	18740	18740	18740	18740	0
133	20240426	182300	556952370	18740	18740	18740	18740	0
134	20240426	182200	556952370	18740	18740	18740	18740	0
135	20240426	182100	556952370	18740	18740	18740	18740	0
136	20240426	182000	556952370	18740	18740	18740	18740	0
137	20240426	181900	556952370	18740	18740	18740	18740	0
138	20240426	181800	556952370	18740	18740	18740	18740	0
139	20240426	181700	556952370	18740	18740	18740	18740	0
140	20240426	181600	556952370	18740	18740	18740	18740	0
141	20240426	181500	556952370	18740	18740	18740	18740	0
142	20240426	181400	556952370	18740	18740	18740	18740	0
143	20240426	181300	556952370	18740	18740	18740	18740	0
144	20240426	181200	556952370	18740	18740	18740	18740	0
145	20240426	181100	556952370	18740	18740	18740	18740	0
146	20240426	181000	556952370	18740	18740	18740	18740	0
147	20240426	180900	556952370	18740	18740	18740	18740	0
148	20240426	180800	556952370	18740	18740	18740	18740	0
149	20240426	180700	556952370	18740	18740	18740	18740	0
150	20240426	180600	556952370	18740	18740	18740	18740	0
151	20240426	180500	556952370	18740	18740	18740	18740	0
152	20240426	180400	556952370	18740	18740	18740	18740	1131
153	20240426	180300	556952370	18740	18740	18740	18740	0
154	20240426	180200	556952370	18740	18740	18740	18740	0
155	20240426	180100	556952370	18740	18740	18740	18740	0
156	20240426	180000	556952370	18740	18740	18740	18740	0
157	20240426	175900	556952370	18740	18740	18740	18740	0
158	20240426	175800	556952370	18740	18740	18740	18740	0
159	20240426	175700	556952370	18740	18740	18740	18740	0
160	20240426	175600	556952370	18740	18740	18740	18740	0
161	20240426	175500	556952370	18740	18740	18740	18740	0
162	20240426	175400	556952370	18740	18740	18740	18740	0
163	20240426	175300	556952370	18740	18740	18740	18740	0
164	20240426	175200	556952370	18740	18740	18740	18740	0
165	20240426	175100	556952370	18740	18740	18740	18740	0
166	20240426	175000	556952370	18740	18740	18740	18740	0
167	20240426	174900	556952370	18740	18740	18740	18740	0
168	20240426	174800	556952370	18740	18740	18740	18740	0
169	20240426	174700	556952370	18740	18740	18740	18740	0
170	20240426	174600	556952370	18740	18740	18740	18740	0
171	20240426	174500	556952370	18740	18740	18740	18740	0
172	20240426	174400	556952370	18740	18740	18740	18740	0
173	20240426	174300	556952370	18740	18740	18740	18740	0
174	20240426	174200	556952370	18740	18740	18740	18740	0
175	20240426	174100	556952370	18740	18740	18740	18740	0
176	20240426	174000	556952370	18740	18740	18740	18740	0
177	20240426	173900	556952370	18740	18740	18740	18740	0
178	20240426	173800	556952370	18740	18740	18740	18740	0
179	20240426	173700	556952370	18740	18740	18740	18740	0
180	20240426	173600	556952370	18740	18740	18740	18740	0
181	20240426	173500	556952370	18740	18740	18740	18740	0
182	20240426	173400	556952370	18740	18740	18740	18740	1131
183	20240426	173300	556952370	18740	18740	18740	18740	0
184	20240426	173200	556952370	18740	18740	18740	18740	0
185	20240426	173100	556952370	18740	18740	18740	18740	0
186	20240426	173000	556952370	18740	18740	18740	18740	0
187	20240426	172900	556952370	18740	18740	18740	18740	0
188	20240426	172800	556952370	18740	18740	18740	18740	0
189	20240426	172700	556952370	18740	18740	18740	18740	0
190	20240426	172600	556952370	18740	18740	18740	18740	0
191	20240426	172500	556952370	18740	18740	18740	18740	0
192	20240426	172400	556952370	18740	18740	18740	18740	0
193	20240426	172300	556952370	18740	18740	18740	18740	0
194	20240426	172200	556952370	18740	18740	18740	18740	0
195	20240426	172100	556952370	18740	18740	18740	18740	0
196	20240426	172000	556952370	18740	18740	18740	18740	0
197	20240426	171900	556952370	18740	18740	18740	18740	0
198	20240426	171800	556952370	18740	18740	18740	18740	0
199	20240426	171700	556952370	18740	18740	18740	18740	0
200	20240426	171600	556952370	18740	18740	18740	18740	0
201	20240426	171500	556952370	18740	18740	18740	18740	0
202	20240426	171400	556952370	18740	18740	18740	18740	0
203	20240426	171300	556952370	18740	18740	18740	18740	0
204	20240426	171200	556952370	18740	18740	18740	18740	0
205	20240426	171100	556952370	18740	18740	18740	18740	0
206	20240426	171000	556952370	18740	18740	18740	18740	0
207	20240426	170900	556952370	18740	18740	18740	18740	0
208	20240426	170800	556952370	18740	18740	18740	18740	0
209	20240426	170700	556952370	18740	18740	18740	18740	0
210	20240426	170600	556952370	18740	18740	18740	18740	0
211	20240426	170500	556952370	18740	18740	18740	18740	0
212	20240426	170400	556952370	18740	18740	18740	18740	1131
213	20240426	170300	556952370	18740	18740	18740	18740	0
214	20240426	170200	556952370	18740	18740	18740	18740	0
215	20240426	170100	556952370	18740	18740	18740	18740	0
216	20240426	170000	556952370	18740	18740	18740	18740	0
217	20240426	165900	556952370	18740	18740	18740	18740	0
218	20240426	165800	556952370	18740	18740	18740	18740	0
219	20240426	165700	556952370	18740	18740	18740	18740	0
220	20240426	165600	556952370	18740	18740	18740	18740	0
221	20240426	165500	556952370	18740	18740	18740	18740	0
222	20240426	165400	556952370	18740	18740	18740	18740	0
223	20240426	165300	556952370	18740	18740	18740	18740	0
224	20240426	165200	556952370	18740	18740	18740	18740	0
225	20240426	165100	556952370	18740	18740	18740	18740	0
226	20240426	165000	556952370	18740	18740	18740	18740	0
227	20240426	164900	556952370	18740	18740	18740	18740	0
228	20240426	164800	556952370	18740	18740	18740	18740	0
229	20240426	164700	556952370	18740	18740	18740	18740	0
230	20240426	164600	556952370	18740	18740	18740	18740	0
231	20240426	164500	556952370	18740	18740	18740	18740	0
232	20240426	164400	556952370	18740	18740	18740	18740	0
233	20240426	164300	556952370	18740	18740	18740	18740	0
234	20240426	164200	556952370	18740	18740	18740	18740	0
235	20240426	164100	556952370	18740	18740	18740	18740	0
236	20240426	164000	556952370	18740	18740	18740	18740	0
237	20240426	163900	556952370	18740	18740	18740	18740	0
238	20240426	163800	556952370	18740	18740	18740	18740	0
239	20240426	163700	556952370	18740	18740	18740	18740	0
240	20240426	163600	556952370	18740	18740	18740	18740	0
241	20240426	163500	556952370	18740	18740	18740	18740	0
242	20240426	163400	556952370	18740	18740	18740	18740	1131
243	20240426	163300	556952370	18740	18740	18740	18740	0
244	20240426	163200	556952370	18740	18740	18740	18740	0
245	20240426	163100	556952370	18740	18740	18740	18740	0
246	20240426	163000	556952370	18740	18740	18740	18740	0
247	20240426	162900	556952370	18740	18740	18740	18740	0
248	20240426	162800	556952370	18740	18740	18740	18740	0
249	20240426	162700	556952370	18740	18740	18740	18740	0
250	20240426	162600	556952370	18740	18740	18740	18740	0
251	20240426	162500	556952370	18740	18740	18740	18740	0
252	20240426	162400	556952370	18740	18740	18740	18740	0
253	20240426	162300	556952370	18740	18740	18740	18740	0
254	20240426	162200	556952370	18740	18740	18740	18740	0
255	20240426	162100	556952370	18740	18740	18740	18740	0
256	20240426	162000	556952370	18740	18740	18740	18740	0
257	20240426	161900	556952370	18740	18740	18740	18740	0
258	20240426	161800	556952370	18740	18740	18740	18740	0
259	20240426	161700	556952370	18740	18740	18740	18740	0
260	20240426	161600	556952370	18740	18740	18740	18740	0
261	20240426	161500	556952370	18740	18740	18740	18740	0
262	20240426	161400	556952370	18740	18740	18740	18740	0
263	20240426	161300	556952370	18740	18740	18740	18740	0
264	20240426	161200	556952370	18740	18740	18740	18740	0
265	20240426	161100	556952370	18740	18740	18740	18740	0
266	20240426	161000	556952370	18740	18740	18740	18740	0
267	20240426	160900	556952370	18740	18740	18740	18740	0
268	20240426	160800	556952370	18740	18740	18740	18740	0
269	20240426	160700	556952370	18740	18740	18740	18740	0
270	20240426	160600	556952370	18740	18740	18740	18740	0
271	20240426	160500	556952370	18740	18740	18740	18740	0
272	20240426	160400	556952370	18740	18740	18740	18740	1131
273	20240426	160300	556952370	18740	18740	18740	18740	0
274	20240426	160200	556952370	18740	18740	18740	18740	0
275	20240426	160100	556952370	18740	18740	18740	18740	0
276	20240426	160000	556952370	18740	18740	18740	18740	0
277	20240426	155900	556952370	18740	18740	18740	18740	0
278	20240426	155800	556952370	18740	18740	18740	18740	0
279	20240426	155700	556952370	18740	18740	18740	18740	0
280	20240426	155600	556952370	18740	18740	18740	18740	0
281	20240426	155500	556952370	18740	18740	18740	18740	0
282	20240426	155400	556952370	18740	18740	18740	18740	0
283	20240426	155300	556952370	18740	18740	18740	18740	0
284	20240426	155200	556952370	18740	18740	18740	18740	0
285	20240426	155100	556952370	18740	18740	18740	18740	0
286	20240426	155000	556952370	18740	18740	18740	18740	0
287	20240426	154900	556952370	18740	18740	18740	18740	0
288	20240426	154800	556952370	18740	18740	18740	18740	0
289	20240426	154700	556952370	18740	18740	18740	18740	0
290	20240426	154600	556952370	18740	18740	18740	18740	0
291	20240426	154500	556952370	18740	18740	18740	18740	0
292	20240426	154400	556952370	18740	18740	18740	18740	0
293	20240426	154300	556952370	18740	18740	18740	18740	0
294	20240426	154200	556952370	18740	18740	18740	18740	0
295	20240426	154100	556952370	18740	18740	18740	18740	0
296	20240426	154000	556952370	18740	18740	18740	18740	0
297	20240426	153900	556952370	18740	18740	18740	18740	0
298	20240426	153800	556952370	18740	18740	18740	18740	0
299	20240426	153700	556952370	18740	18740	18740	18740	0
300	20240426	153600	556952370	18740	18740	18740	18740	0
301	20240426	153500	556952370	18740	18740	18740	18740	0
302	20240426	153400	556952370	18740	18740	18740	18740	1131
303	20240426	153300	556952370	18740	18740	18740	18740	0
304	20240426	153200	556952370	18740	18740	18740	18740	0
305	20240426	153100	556952370	18740	18740	18740	18740	0
306	20240426	153000	556952370	18740	18740	18740	18740	1131
307	20240426	152900	535757430	18720	18720	18720	18720	0
308	20240426	152800	535757430	18720	18720	18720	18720	0
309	20240426	152700	535757430	18720	18720	18720	18720	0
310	20240426	152600	535757430	18720	18720	18720	18720	0
311	20240426	152500	535757430	18720	18720	18720	18720	0
312	20240426	152400	535757430	18720	18720	18720	18720	0
313	20240426	152300	535757430	18720	18720	18720	18720	0
314	20240426	152200	535757430	18720	18720	18720	18720	0
315	20240426	152100	535757430	18720	18720	18720	18720	0
316	20240426	152000	535757430	18720	18720	18720	18720	0
317	20240426	151900	535757430	18720	18650	18720	18640	1211
318	20240426	151800	513118870	18650	18690	18690	18650	23
319	20240426	151700	512689240	18700	18690	18700	18690	23
320	20240426	151600	512259160	18700	18710	18710	18690	42
321	20240426	151500	511473660	18720	18720	18720	18700	115
322	20240426	151400	509320880	18720	18720	18720	18720	67
323	20240426	151300	508066640	18720	18720	18720	18710	106
324	20240426	151200	506082340	18720	18710	18720	18710	95
325	20240426	151100	504304170	18720	18700	18720	18700	64
326	20240426	151000	503106800	18710	18700	18710	18690	27
327	20240426	150900	502601810	18720	18710	18720	18700	196
328	20240426	150800	498934320	18720	18720	18720	18720	46
329	20240426	150700	498073200	18720	18710	18720	18710	100
330	20240426	150600	496201920	18710	18710	18710	18710	0
331	20240426	150500	496201920	18710	18720	18720	18650	435
332	20240426	150400	488075840	18710	18730	18730	18710	106
333	20240426	150300	486090520	18730	18720	18730	18720	71
334	20240426	150200	484760700	18730	18730	18730	18730	27
335	20240426	150100	484254990	18730	18720	18730	18720	116
336	20240426	150000	482082450	18730	18710	18730	18710	35
337	20240426	145900	481427020	18720	18730	18730	18720	54
338	20240426	145800	480415700	18730	18730	18730	18720	109
339	20240426	145700	478374310	18730	18730	18730	18730	41
340	20240426	145600	477606380	18730	18720	18730	18720	33
341	20240426	145500	476988500	18730	18730	18730	18720	121
342	20240426	145400	474722270	18730	18720	18730	18720	32
343	20240426	145300	474123100	18730	18740	18740	18720	66
344	20240426	145200	472887020	18740	18740	18740	18740	72
345	20240426	145100	471537740	18710	18740	18740	18710	186
346	20240426	145000	468055610	18740	18740	18740	18740	32
347	20240426	144900	467455930	18740	18740	18740	18710	102
348	20240426	144800	465544510	18720	18730	18740	18720	375
349	20240426	144700	458521260	18740	18740	18740	18740	64
350	20240426	144600	457321900	18740	18740	18750	18740	82
351	20240426	144500	455785120	18740	18740	18740	18730	172
352	20240426	144400	452562920	18740	18740	18740	18740	55
353	20240426	144300	451532220	18740	18740	18740	18740	119
354	20240426	144200	449302160	18740	18740	18740	18740	39
355	20240426	144100	448571300	18740	18740	18740	18740	30
356	20240426	144000	448009100	18740	18740	18740	18740	159
357	20240426	143900	445029440	18740	18740	18740	18740	72
358	20240426	143800	443680160	18740	18740	18740	18740	27
359	20240426	143700	443174180	18740	18740	18740	18740	102
360	20240426	143600	441262700	18730	18740	18740	18730	54
361	20240426	143500	440251110	18740	18740	18740	18740	52
362	20240426	143400	439276630	18740	18730	18740	18730	108
363	20240426	143300	437253730	18730	18730	18730	18700	289
364	20240426	143200	431846280	18740	18730	18740	18720	144
365	20240426	143100	429149580	18740	18740	18740	18730	123
366	20240426	143000	426844770	18730	18740	18740	18730	86
367	20240426	142900	425233710	18740	18740	18740	18740	40
368	20240426	142800	424484110	18740	18740	18740	18740	104
369	20240426	142700	422535150	18740	18730	18740	18730	55
370	20240426	142600	421504720	18730	18740	18740	18730	35
371	20240426	142500	420849050	18740	18740	18740	18730	123
372	20240426	142400	418544130	18740	18740	18740	18740	18
373	20240426	142300	418206810	18740	18740	18740	18740	53
374	20240426	142200	417213590	18740	18740	18740	18740	97
375	20240426	142100	415395810	18740	18740	18740	18740	43
376	20240426	142000	414589990	18740	18740	18740	18740	56
377	20240426	141900	413540550	18740	18740	18740	18740	180
378	20240426	141800	410167350	18740	18740	18740	18740	37
379	20240426	141700	409473970	18740	18730	18740	18730	39
380	20240426	141600	408743210	18740	18740	18740	18740	98
381	20240426	141500	406906690	18740	18730	18740	18730	76
382	20240426	141400	405482830	18740	18740	18740	18740	12
383	20240426	141300	405257950	18740	18740	18750	18740	114
384	20240426	141200	403121550	18740	18740	18740	18740	48
385	20240426	141100	402222030	18740	18750	18750	18740	67
386	20240426	141000	400966350	18740	18740	18750	18740	84
387	20240426	140900	399392170	18740	18740	18740	18740	72
388	20240426	140800	398042890	18740	18740	18740	18740	28
389	20240426	140700	397518170	18740	18740	18740	18740	187
390	20240426	140600	394013790	18740	18740	18740	18740	21
391	20240426	140500	393620250	18740	18740	18740	18740	51
392	20240426	140400	392664510	18740	18740	18740	18740	115
393	20240426	140300	390509410	18740	18730	18740	18730	58
394	20240426	140200	389422740	18730	18720	18730	18720	21
395	20240426	140100	389029600	18740	18730	18740	18730	102
396	20240426	140000	387118870	18740	18740	18740	18740	33
397	20240426	135900	386500450	18740	18740	18740	18740	71
398	20240426	135800	385169910	18740	18720	18740	18720	101
399	20240426	135700	383277480	18720	18710	18720	18710	90
400	20240426	135600	381593340	18720	18730	18740	18720	126
401	20240426	135500	379234400	18750	18740	18750	18740	131
402	20240426	135400	376779180	18750	18750	18750	18740	59
403	20240426	135300	375673280	18740	18750	18750	18740	33
404	20240426	135200	375054730	18750	18740	18750	18740	84
405	20240426	135100	373480420	18740	18740	18740	18740	71
406	20240426	135000	372149880	18730	18750	18750	18730	36
407	20240426	134900	371475010	18750	18750	18750	18740	94
408	20240426	134800	369713140	18750	18760	18760	18750	39
409	20240426	134700	368981850	18760	18760	18770	18760	98
410	20240426	134600	367143230	18760	18770	18770	18760	124
411	20240426	134500	364816770	18770	18770	18770	18770	16
412	20240426	134400	364516450	18770	18780	18780	18770	57
413	20240426	134300	363446150	18770	18780	18780	18770	136
414	20240426	134200	360893110	18780	18790	18790	18780	24
415	20240426	134100	360442250	18790	18780	18790	18780	113
416	20240426	134000	358319290	18780	18770	18780	18770	42
417	20240426	133900	357530900	18780	18790	18790	18780	111
418	20240426	133800	355445380	18790	18770	18790	18770	143
419	20240426	133700	352760780	18780	18770	18780	18770	123
420	20240426	133600	350451120	18780	18790	18790	18780	89
421	20240426	133500	348779500	18780	18790	18790	18780	46
422	20240426	133400	347915390	18790	18770	18790	18770	141
423	20240426	133300	345267240	18770	18780	18780	18770	65
424	20240426	133200	344046990	18760	18760	18760	18750	84
425	20240426	133100	342471400	18750	18760	18760	18750	56
426	20240426	133000	341421120	18760	18760	18760	18750	70
427	20240426	132900	340108190	18760	18760	18760	18750	129
428	20240426	132800	337688720	18750	18740	18750	18740	45
429	20240426	132700	336845320	18740	18740	18740	18730	263
430	20240426	132600	331916900	18740	18730	18740	18720	38
431	20240426	132500	331205150	18730	18740	18740	18720	120
432	20240426	132400	328957450	18750	18760	18760	18750	37
433	20240426	132300	328263450	18770	18790	18790	18760	141
434	20240426	132200	325616510	18790	18790	18790	18780	98
435	20240426	132100	323775100	18790	18780	18790	18780	25
436	20240426	132000	323305380	18780	18770	18790	18770	80
437	20240426	131900	321802860	18780	18780	18780	18780	116
438	20240426	131800	319624380	18770	18780	18780	18770	28
439	20240426	131700	319098700	18780	18760	18780	18760	266
440	20240426	131600	314105720	18760	18760	18760	18750	130
441	20240426	131500	311666930	18760	18760	18760	18750	121
442	20240426	131400	309397010	18750	18680	18750	18680	715
443	20240426	131300	296030750	18670	18650	18670	18650	745
444	20240426	131200	282134900	18650	18640	18650	18640	68
445	20240426	131100	280866710	18630	18580	18630	18580	1101
446	20240426	131000	260391710	18570	18570	18570	18570	424
447	20240426	130900	252518030	18570	18550	18570	18550	561
448	20240426	130800	242109140	18540	18500	18540	18500	1035
449	20240426	130700	222941480	18490	18500	18500	18490	30
450	20240426	130600	222386500	18490	18480	18490	18480	112
451	20240426	130500	220316330	18480	18470	18480	18470	68
452	20240426	130400	219060120	18470	18470	18470	18470	12
453	20240426	130300	218838480	18460	18470	18470	18460	14
454	20240426	130200	218579910	18450	18470	18470	18450	60
455	20240426	130100	217472390	18460	18460	18460	18460	28
456	20240426	130000	216955510	18470	18470	18470	18470	12
457	20240426	125900	216733870	18460	18460	18470	18460	12
458	20240426	125800	216512250	18470	18470	18470	18470	18
459	20240426	125700	216179790	18470	18470	18470	18470	9
460	20240426	125600	216013560	18470	18470	18470	18470	0
461	20240426	125500	216013560	18470	18470	18470	18470	12
462	20240426	125400	215791920	18470	18470	18470	18470	11
463	20240426	125300	215588750	18470	18470	18470	18470	13
464	20240426	125200	215348640	18470	18470	18470	18470	9
465	20240426	125100	215182410	18470	18470	18470	18470	14
466	20240426	125000	214923830	18470	18470	18470	18470	0
467	20240426	124900	214923830	18470	18470	18470	18470	10
468	20240426	124800	214739130	18470	18470	18470	18470	12
469	20240426	124700	214517490	18460	18460	18460	18460	6
470	20240426	124600	214406730	18460	18460	18460	18460	13
471	20240426	124500	214166750	18460	18460	18460	18460	9
472	20240426	124400	214000610	18450	18450	18450	18450	1
473	20240426	124300	213982160	18460	18450	18460	18450	15
474	20240426	124200	213705270	18450	18450	18460	18450	11
475	20240426	124100	213502230	18450	18460	18460	18450	12
476	20240426	124000	213280720	18450	18460	18460	18450	12
477	20240426	123900	213059210	18460	18460	18460	18460	0
478	20240426	123800	213059210	18460	18430	18460	18430	271
479	20240426	123700	208064230	18420	18420	18420	18420	120
480	20240426	123600	205853830	18380	18360	18380	18360	1131
481	20240426	123500	185074820	18360	18360	18360	18360	0
482	20240426	123400	185074820	18360	18350	18360	18350	2
483	20240426	123300	185038110	18340	18340	18340	18340	0
484	20240426	123200	185038110	18340	18340	18340	18340	3
485	20240426	123100	184983090	18350	18350	18350	18350	0
486	20240426	123000	184983090	18350	18350	18350	18350	0
487	20240426	122900	184983090	18350	18350	18350	18350	0
488	20240426	122800	184983090	18350	18350	18350	18350	0
489	20240426	122700	184983090	18350	18350	18350	18350	0
490	20240426	122600	184983090	18350	18350	18350	18350	0
491	20240426	122500	184983090	18350	18350	18350	18350	0
492	20240426	122400	184983090	18350	18350	18350	18350	0
493	20240426	122300	184983090	18350	18350	18350	18350	4
494	20240426	122200	184909690	18350	18350	18350	18350	0
495	20240426	122100	184909690	18350	18350	18350	18350	0
496	20240426	122000	184909690	18350	18350	18350	18350	0
497	20240426	121900	184909690	18350	18350	18350	18350	0
498	20240426	121800	184909690	18350	18350	18350	18350	70
499	20240426	121700	183625190	18360	18360	18360	18360	0
500	20240426	121600	183625190	18360	18360	18360	18360	0
501	20240426	121500	183625190	18360	18360	18360	18360	0
502	20240426	121400	183625190	18360	18360	18360	18360	1
503	20240426	121300	183606830	18340	18340	18340	18340	0
504	20240426	121200	183606830	18340	18340	18340	18340	0
505	20240426	121100	183606830	18340	18340	18340	18340	0
506	20240426	121000	183606830	18340	18340	18340	18340	0
507	20240426	120900	183606830	18340	18340	18340	18340	0
508	20240426	120800	183606830	18340	18340	18340	18340	2
509	20240426	120700	183570150	18340	18340	18340	18340	0
510	20240426	120600	183570150	18340	18340	18340	18340	0
511	20240426	120500	183570150	18340	18340	18340	18340	35
512	20240426	120400	182928250	18350	18350	18350	18350	1
513	20240426	120300	182909900	18360	18360	18360	18360	0
514	20240426	120200	182909900	18360	18360	18360	18360	0
515	20240426	120100	182909900	18360	18360	18360	18360	0
516	20240426	120000	182909900	18360	18360	18360	18360	1
517	20240426	115900	182891540	18360	18360	18360	18360	0
518	20240426	115800	182891540	18360	18360	18360	18360	0
519	20240426	115700	182891540	18360	18360	18360	18360	2
520	20240426	115600	182854820	18340	18340	18340	18340	0
521	20240426	115500	182854820	18340	18340	18340	18340	1
522	20240426	115400	182836480	18350	18360	18360	18350	2
523	20240426	115300	182799770	18360	18360	18360	18360	0
524	20240426	115200	182799770	18360	18360	18360	18360	31
525	20240426	115100	182230610	18370	18370	18370	18370	83
526	20240426	115000	180705900	18370	18370	18370	18370	0
527	20240426	114900	180705900	18370	18370	18370	18370	0
528	20240426	114800	180705900	18370	18380	18380	18370	36
529	20240426	114700	180044460	18390	18410	18410	18390	403
530	20240426	114600	172625890	18420	18420	18420	18420	0
531	20240426	114500	172625890	18420	18420	18420	18420	0
532	20240426	114400	172625890	18420	18420	18420	18420	0
533	20240426	114300	172625890	18420	18420	18420	18420	1
534	20240426	114200	172607470	18410	18410	18410	18410	0
535	20240426	114100	172607470	18410	18410	18410	18410	0
536	20240426	114000	172607470	18410	18410	18410	18410	0
537	20240426	113900	172607470	18410	18410	18410	18410	0
538	20240426	113800	172607470	18410	18410	18410	18410	5
539	20240426	113700	172515420	18430	18430	18430	18430	0
540	20240426	113600	172515420	18430	18430	18430	18430	0
541	20240426	113500	172515420	18430	18430	18430	18430	0
542	20240426	113400	172515420	18430	18430	18430	18430	25
543	20240426	113300	172054670	18430	18430	18430	18430	0
544	20240426	113200	172054670	18430	18430	18430	18430	0
545	20240426	113100	172054670	18430	18430	18430	18430	0
546	20240426	113000	172054670	18430	18430	18430	18430	0
547	20240426	112900	172054670	18430	18430	18430	18430	0
548	20240426	112800	172054670	18430	18430	18430	18430	0
549	20240426	112700	172054670	18430	18430	18430	18430	0
550	20240426	112600	172054670	18430	18430	18430	18430	1
551	20240426	112500	172036240	18430	18430	18430	18430	1
552	20240426	112400	172017810	18430	18430	18430	18430	0
553	20240426	112300	172017810	18430	18430	18430	18430	0
554	20240426	112200	172017810	18430	18430	18430	18430	10
555	20240426	112100	171833510	18420	18420	18420	18420	0
556	20240426	112000	171833510	18420	18420	18420	18420	0
557	20240426	111900	171833510	18420	18420	18420	18420	0
558	20240426	111800	171833510	18420	18420	18420	18420	0
559	20240426	111700	171833510	18420	18430	18430	18420	69
560	20240426	111600	170562520	18430	18430	18430	18430	0
561	20240426	111500	170562520	18430	18430	18430	18430	0
562	20240426	111400	170562520	18430	18430	18430	18430	0
563	20240426	111300	170562520	18430	18430	18430	18430	0
564	20240426	111200	170562520	18430	18430	18430	18430	0
565	20240426	111100	170562520	18430	18430	18430	18430	0
566	20240426	111000	170562520	18430	18430	18430	18430	1
567	20240426	110900	170544090	18410	18410	18410	18410	0
568	20240426	110800	170544090	18410	18410	18410	18410	0
569	20240426	110700	170544090	18410	18410	18410	18410	0
570	20240426	110600	170544090	18410	18410	18410	18410	94
571	20240426	110500	168813550	18430	18430	18430	18430	0
572	20240426	110400	168813550	18430	18430	18430	18430	130
573	20240426	110300	166417650	18430	18430	18430	18430	0
574	20240426	110200	166417650	18430	18430	18430	18430	0
575	20240426	110100	166417650	18430	18430	18430	18430	1
576	20240426	110000	166399220	18420	18430	18430	18420	90
577	20240426	105900	164741340	18430	18430	18430	18430	10
578	20240426	105800	164557040	18430	18430	18430	18430	0
579	20240426	105700	164557040	18430	18430	18430	18430	0
580	20240426	105600	164557040	18430	18430	18430	18430	1
581	20240426	105500	164538610	18470	18470	18470	18470	0
582	20240426	105400	164538610	18470	18470	18470	18470	0
583	20240426	105300	164538610	18470	18470	18470	18470	35
584	20240426	105200	163892160	18430	18430	18430	18430	0
585	20240426	105100	163892160	18430	18430	18430	18430	0
586	20240426	105000	163892160	18430	18430	18430	18430	0
587	20240426	104900	163892160	18430	18430	18430	18430	0
588	20240426	104800	163892160	18430	18430	18430	18430	0
589	20240426	104700	163892160	18430	18440	18440	18430	276
590	20240426	104600	158804850	18460	18450	18460	18450	31
591	20240426	104500	158232600	18450	18450	18450	18450	2
592	20240426	104400	158195700	18450	18450	18450	18450	12
593	20240426	104300	157974300	18460	18460	18460	18460	0
594	20240426	104200	157974300	18460	18460	18460	18460	0
595	20240426	104100	157974300	18460	18460	18460	18460	0
596	20240426	104000	157974300	18460	18460	18460	18460	1
597	20240426	103900	157955840	18480	18480	18480	18480	0
598	20240426	103800	157955840	18480	18480	18480	18480	0
599	20240426	103700	157955840	18480	18480	18480	18480	1
600	20240426	103600	157937360	18480	18480	18480	18480	1
601	20240426	103500	157918880	18470	18480	18480	18470	56
602	20240426	103400	156884550	18470	18470	18470	18470	6
603	20240426	103300	156773730	18470	18470	18470	18470	4
604	20240426	103200	156699850	18480	18480	18480	18480	0
605	20240426	103100	156699850	18480	18480	18480	18480	1
606	20240426	103000	156681370	18480	18480	18480	18480	0
607	20240426	102900	156681370	18480	18490	18490	18480	25
608	20240426	102800	156219260	18550	18550	18550	18550	0
609	20240426	102700	156219260	18550	18550	18550	18550	0
610	20240426	102600	156219260	18550	18550	18550	18550	0
611	20240426	102500	156219260	18550	18550	18550	18550	79
612	20240426	102400	154753810	18560	18560	18560	18560	0
613	20240426	102300	154753810	18560	18550	18560	18550	545
614	20240426	102200	144639860	18560	18530	18560	18530	204
615	20240426	102100	140853930	18560	18560	18560	18560	0
616	20240426	102000	140853930	18560	18520	18560	18520	520
617	20240426	101900	131208820	18430	18430	18430	18430	100
618	20240426	101800	129365820	18430	18460	18460	18430	500
619	20240426	101700	120149840	18430	18430	18430	18430	0
620	20240426	101600	120149840	18430	18430	18430	18430	0
621	20240426	101500	120149840	18430	18430	18430	18430	0
622	20240426	101400	120149840	18430	18430	18430	18430	0
623	20240426	101300	120149840	18430	18430	18430	18430	0
624	20240426	101200	120149840	18430	18440	18440	18430	50
625	20240426	101100	119228330	18520	18510	18520	18510	3
626	20240426	101000	119172790	18530	18530	18530	18530	1
627	20240426	100900	119154260	18530	18550	18560	18530	206
628	20240426	100800	115331960	18560	18390	18560	18390	1342
629	20240426	100700	90555040	18390	18390	18390	18390	1
630	20240426	100600	90536650	18350	18350	18350	18350	0
631	20240426	100500	90536650	18350	18350	18350	18350	60
632	20240426	100400	89435650	18390	18390	18390	18390	0
633	20240426	100300	89435650	18390	18390	18390	18390	1
634	20240426	100200	89417260	18390	18390	18390	18390	1
635	20240426	100100	89398870	18390	18390	18390	18390	0
636	20240426	100000	89398870	18390	18390	18390	18390	1
637	20240426	095900	89380480	18340	18340	18340	18340	0
638	20240426	095800	89380480	18340	18340	18340	18340	0
639	20240426	095700	89380480	18340	18340	18340	18340	84
640	20240426	095600	87839920	18400	18400	18400	18400	0
641	20240426	095500	87839920	18400	18380	18400	18380	4
642	20240426	095400	87766380	18340	18340	18340	18340	0
643	20240426	095300	87766380	18340	18340	18340	18340	0
644	20240426	095200	87766380	18340	18350	18350	18340	50
645	20240426	095100	86849370	18350	18370	18370	18350	49
646	20240426	095000	85949820	18370	18370	18370	18370	0
647	20240426	094900	85949820	18370	18370	18370	18370	0
648	20240426	094800	85949820	18370	18330	18370	18330	56
649	20240426	094700	84923120	18330	18330	18330	18330	1
650	20240426	094600	84904790	18300	18300	18300	18300	0
651	20240426	094500	84904790	18300	18300	18300	18300	0
652	20240426	094400	84904790	18300	18230	18300	18230	569
653	20240426	094300	74501940	18220	18220	18220	18220	3
654	20240426	094200	74447280	18220	18220	18240	18220	50
655	20240426	094100	73535320	18200	18200	18200	18200	0
656	20240426	094000	73535320	18200	18200	18200	18200	1
657	20240426	093900	73517120	18200	18200	18200	18200	1
658	20240426	093800	73498920	18190	18190	18190	18190	0
659	20240426	093700	73498920	18190	18190	18190	18190	2
660	20240426	093600	73462540	18190	18190	18190	18190	1
661	20240426	093500	73444350	18200	18200	18200	18200	1
662	20240426	093400	73426150	18190	18240	18240	18180	69
663	20240426	093300	72167700	18220	18220	18220	18220	0
664	20240426	093200	72167700	18220	18170	18220	18160	22
665	20240426	093100	71768110	18180	18180	18180	18170	43
666	20240426	093000	70986680	18180	18180	18180	18180	4
667	20240426	092900	70913960	18180	18180	18180	18180	4
668	20240426	092800	70841240	18180	18180	18180	18180	2
669	20240426	092700	70804880	18220	18180	18220	18180	2
670	20240426	092600	70768480	18180	18180	18180	18180	0
671	20240426	092500	70768480	18180	18180	18180	18180	2
672	20240426	092400	70732120	18230	18230	18230	18230	1
673	20240426	092300	70713890	18170	18170	18170	18170	3
674	20240426	092200	70659380	18200	18200	18200	18200	3
675	20240426	092100	70604780	18200	18200	18200	18200	1
676	20240426	092000	70586580	18200	18210	18210	18200	42
677	20240426	091900	69821920	18210	18210	18210	18210	1
678	20240426	091800	69803710	18240	18240	18240	18240	1
679	20240426	091700	69785470	18210	18210	18210	18210	1
680	20240426	091600	69767260	18210	18210	18280	18200	223
681	20240426	091500	65708560	18200	18230	18230	18200	346
682	20240426	091400	59405220	18230	18230	18230	18230	1
683	20240426	091300	59386990	18230	18210	18290	18210	44
684	20240426	091200	58582850	18200	18210	18210	18200	41
685	20240426	091100	57836640	18200	18280	18290	18200	1511
686	20240426	091000	30322250	18250	18250	18250	18250	0
687	20240426	090900	30322250	18250	18260	18260	18250	20
688	20240426	090800	29957240	18250	18250	18250	18250	1
689	20240426	090700	29938990	18280	18280	18280	18280	11
690	20240426	090600	29737910	18340	18310	18340	18290	97
691	20240426	090500	27962680	18300	18300	18300	18300	0
692	20240426	090400	27962680	18300	18300	18300	18300	1
693	20240426	090300	27944380	18350	18350	18350	18350	3
694	20240426	090200	27889330	18370	18260	18370	18260	3
695	20240426	090100	27834340	18300	18300	18300	18300	1
696	20240426	090000	27816040	18340	18300	18340	18300	1520