KissMeData/241790/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	205100	839092200	12430	12430	12430	12430	1454
3	20240426	205000	839092200	12430	12430	12430	12430	0
4	20240426	204900	839092200	12430	12430	12430	12430	0
5	20240426	204800	839092200	12430	12430	12430	12430	0
6	20240426	204700	839092200	12430	12430	12430	12430	0
7	20240426	204600	839092200	12430	12430	12430	12430	0
8	20240426	204500	839092200	12430	12430	12430	12430	0
9	20240426	204400	839092200	12430	12430	12430	12430	0
10	20240426	204300	839092200	12430	12430	12430	12430	0
11	20240426	204200	839092200	12430	12430	12430	12430	0
12	20240426	204100	839092200	12430	12430	12430	12430	0
13	20240426	204000	839092200	12430	12430	12430	12430	0
14	20240426	203900	839092200	12430	12430	12430	12430	0
15	20240426	203800	839092200	12430	12430	12430	12430	0
16	20240426	203700	839092200	12430	12430	12430	12430	0
17	20240426	203600	839092200	12430	12430	12430	12430	0
18	20240426	203500	839092200	12430	12430	12430	12430	0
19	20240426	203400	839092200	12430	12430	12430	12430	0
20	20240426	203300	839092200	12430	12430	12430	12430	0
21	20240426	203200	839092200	12430	12430	12430	12430	0
22	20240426	203100	839092200	12430	12430	12430	12430	0
23	20240426	203000	839092200	12430	12430	12430	12430	0
24	20240426	202900	839092200	12430	12430	12430	12430	0
25	20240426	202800	839092200	12430	12430	12430	12430	0
26	20240426	202700	839092200	12430	12430	12430	12430	0
27	20240426	202600	839092200	12430	12430	12430	12430	0
28	20240426	202500	839092200	12430	12430	12430	12430	0
29	20240426	202400	839092200	12430	12430	12430	12430	0
30	20240426	202300	839092200	12430	12430	12430	12430	0
31	20240426	202200	839092200	12430	12430	12430	12430	0
32	20240426	202100	839092200	12430	12430	12430	12430	1454
33	20240426	202000	839092200	12430	12430	12430	12430	0
34	20240426	201900	839092200	12430	12430	12430	12430	0
35	20240426	201800	839092200	12430	12430	12430	12430	0
36	20240426	201700	839092200	12430	12430	12430	12430	0
37	20240426	201600	839092200	12430	12430	12430	12430	0
38	20240426	201500	839092200	12430	12430	12430	12430	0
39	20240426	201400	839092200	12430	12430	12430	12430	0
40	20240426	201300	839092200	12430	12430	12430	12430	0
41	20240426	201200	839092200	12430	12430	12430	12430	0
42	20240426	201100	839092200	12430	12430	12430	12430	0
43	20240426	201000	839092200	12430	12430	12430	12430	0
44	20240426	200900	839092200	12430	12430	12430	12430	0
45	20240426	200800	839092200	12430	12430	12430	12430	0
46	20240426	200700	839092200	12430	12430	12430	12430	0
47	20240426	200600	839092200	12430	12430	12430	12430	0
48	20240426	200500	839092200	12430	12430	12430	12430	0
49	20240426	200400	839092200	12430	12430	12430	12430	0
50	20240426	200300	839092200	12430	12430	12430	12430	0
51	20240426	200200	839092200	12430	12430	12430	12430	0
52	20240426	200100	839092200	12430	12430	12430	12430	0
53	20240426	200000	839092200	12430	12430	12430	12430	0
54	20240426	195900	839092200	12430	12430	12430	12430	0
55	20240426	195800	839092200	12430	12430	12430	12430	0
56	20240426	195700	839092200	12430	12430	12430	12430	0
57	20240426	195600	839092200	12430	12430	12430	12430	0
58	20240426	195500	839092200	12430	12430	12430	12430	0
59	20240426	195400	839092200	12430	12430	12430	12430	0
60	20240426	195300	839092200	12430	12430	12430	12430	0
61	20240426	195200	839092200	12430	12430	12430	12430	0
62	20240426	195100	839092200	12430	12430	12430	12430	1454
63	20240426	195000	839092200	12430	12430	12430	12430	0
64	20240426	194900	839092200	12430	12430	12430	12430	0
65	20240426	194800	839092200	12430	12430	12430	12430	0
66	20240426	194700	839092200	12430	12430	12430	12430	0
67	20240426	194600	839092200	12430	12430	12430	12430	0
68	20240426	194500	839092200	12430	12430	12430	12430	0
69	20240426	194400	839092200	12430	12430	12430	12430	0
70	20240426	194300	839092200	12430	12430	12430	12430	0
71	20240426	194200	839092200	12430	12430	12430	12430	0
72	20240426	194100	839092200	12430	12430	12430	12430	0
73	20240426	194000	839092200	12430	12430	12430	12430	0
74	20240426	193900	839092200	12430	12430	12430	12430	0
75	20240426	193800	839092200	12430	12430	12430	12430	0
76	20240426	193700	839092200	12430	12430	12430	12430	0
77	20240426	193600	839092200	12430	12430	12430	12430	0
78	20240426	193500	839092200	12430	12430	12430	12430	0
79	20240426	193400	839092200	12430	12430	12430	12430	0
80	20240426	193300	839092200	12430	12430	12430	12430	0
81	20240426	193200	839092200	12430	12430	12430	12430	0
82	20240426	193100	839092200	12430	12430	12430	12430	0
83	20240426	193000	839092200	12430	12430	12430	12430	0
84	20240426	192900	839092200	12430	12430	12430	12430	0
85	20240426	192800	839092200	12430	12430	12430	12430	0
86	20240426	192700	839092200	12430	12430	12430	12430	0
87	20240426	192600	839092200	12430	12430	12430	12430	0
88	20240426	192500	839092200	12430	12430	12430	12430	0
89	20240426	192400	839092200	12430	12430	12430	12430	0
90	20240426	192300	839092200	12430	12430	12430	12430	0
91	20240426	192200	839092200	12430	12430	12430	12430	0
92	20240426	192100	839092200	12430	12430	12430	12430	1454
93	20240426	192000	839092200	12430	12430	12430	12430	0
94	20240426	191900	839092200	12430	12430	12430	12430	0
95	20240426	191800	839092200	12430	12430	12430	12430	0
96	20240426	191700	839092200	12430	12430	12430	12430	0
97	20240426	191600	839092200	12430	12430	12430	12430	0
98	20240426	191500	839092200	12430	12430	12430	12430	0
99	20240426	191400	839092200	12430	12430	12430	12430	0
100	20240426	191300	839092200	12430	12430	12430	12430	0
101	20240426	191200	839092200	12430	12430	12430	12430	0
102	20240426	191100	839092200	12430	12430	12430	12430	0
103	20240426	191000	839092200	12430	12430	12430	12430	0
104	20240426	190900	839092200	12430	12430	12430	12430	0
105	20240426	190800	839092200	12430	12430	12430	12430	0
106	20240426	190700	839092200	12430	12430	12430	12430	0
107	20240426	190600	839092200	12430	12430	12430	12430	0
108	20240426	190500	839092200	12430	12430	12430	12430	0
109	20240426	190400	839092200	12430	12430	12430	12430	0
110	20240426	190300	839092200	12430	12430	12430	12430	0
111	20240426	190200	839092200	12430	12430	12430	12430	0
112	20240426	190100	839092200	12430	12430	12430	12430	0
113	20240426	190000	839092200	12430	12430	12430	12430	0
114	20240426	185900	839092200	12430	12430	12430	12430	0
115	20240426	185800	839092200	12430	12430	12430	12430	0
116	20240426	185700	839092200	12430	12430	12430	12430	0
117	20240426	185600	839092200	12430	12430	12430	12430	0
118	20240426	185500	839092200	12430	12430	12430	12430	0
119	20240426	185400	839092200	12430	12430	12430	12430	0
120	20240426	185300	839092200	12430	12430	12430	12430	0
121	20240426	185200	839092200	12430	12430	12430	12430	0
122	20240426	185100	839092200	12430	12430	12430	12430	1454
123	20240426	185000	839092200	12430	12430	12430	12430	0
124	20240426	184900	839092200	12430	12430	12430	12430	0
125	20240426	184800	839092200	12430	12430	12430	12430	0
126	20240426	184700	839092200	12430	12430	12430	12430	0
127	20240426	184600	839092200	12430	12430	12430	12430	0
128	20240426	184500	839092200	12430	12430	12430	12430	0
129	20240426	184400	839092200	12430	12430	12430	12430	0
130	20240426	184300	839092200	12430	12430	12430	12430	0
131	20240426	184200	839092200	12430	12430	12430	12430	0
132	20240426	184100	839092200	12430	12430	12430	12430	0
133	20240426	184000	839092200	12430	12430	12430	12430	0
134	20240426	183900	839092200	12430	12430	12430	12430	0
135	20240426	183800	839092200	12430	12430	12430	12430	0
136	20240426	183700	839092200	12430	12430	12430	12430	0
137	20240426	183600	839092200	12430	12430	12430	12430	0
138	20240426	183500	839092200	12430	12430	12430	12430	0
139	20240426	183400	839092200	12430	12430	12430	12430	0
140	20240426	183300	839092200	12430	12430	12430	12430	0
141	20240426	183200	839092200	12430	12430	12430	12430	0
142	20240426	183100	839092200	12430	12430	12430	12430	0
143	20240426	183000	839092200	12430	12430	12430	12430	0
144	20240426	182900	839092200	12430	12430	12430	12430	0
145	20240426	182800	839092200	12430	12430	12430	12430	0
146	20240426	182700	839092200	12430	12430	12430	12430	0
147	20240426	182600	839092200	12430	12430	12430	12430	0
148	20240426	182500	839092200	12430	12430	12430	12430	0
149	20240426	182400	839092200	12430	12430	12430	12430	0
150	20240426	182300	839092200	12430	12430	12430	12430	0
151	20240426	182200	839092200	12430	12430	12430	12430	0
152	20240426	182100	839092200	12430	12430	12430	12430	1454
153	20240426	182000	839092200	12430	12430	12430	12430	0
154	20240426	181900	839092200	12430	12430	12430	12430	0
155	20240426	181800	839092200	12430	12430	12430	12430	0
156	20240426	181700	839092200	12430	12430	12430	12430	0
157	20240426	181600	839092200	12430	12430	12430	12430	0
158	20240426	181500	839092200	12430	12430	12430	12430	0
159	20240426	181400	839092200	12430	12430	12430	12430	0
160	20240426	181300	839092200	12430	12430	12430	12430	0
161	20240426	181200	839092200	12430	12430	12430	12430	0
162	20240426	181100	839092200	12430	12430	12430	12430	0
163	20240426	181000	839092200	12430	12430	12430	12430	0
164	20240426	180900	839092200	12430	12430	12430	12430	0
165	20240426	180800	839092200	12430	12430	12430	12430	0
166	20240426	180700	839092200	12430	12430	12430	12430	0
167	20240426	180600	839092200	12430	12430	12430	12430	0
168	20240426	180500	839092200	12430	12430	12430	12430	0
169	20240426	180400	839092200	12430	12430	12430	12430	0
170	20240426	180300	839092200	12430	12430	12430	12430	0
171	20240426	180200	839092200	12430	12430	12430	12430	0
172	20240426	180100	839092200	12430	12430	12430	12430	0
173	20240426	180000	839092200	12430	12430	12430	12430	0
174	20240426	175900	839092200	12430	12430	12430	12430	0
175	20240426	175800	839092200	12430	12430	12430	12430	0
176	20240426	175700	839092200	12430	12430	12430	12430	0
177	20240426	175600	839092200	12430	12430	12430	12430	0
178	20240426	175500	839092200	12430	12430	12430	12430	0
179	20240426	175400	839092200	12430	12430	12430	12430	0
180	20240426	175300	839092200	12430	12430	12430	12430	0
181	20240426	175200	839092200	12430	12430	12430	12430	0
182	20240426	175100	839092200	12430	12430	12430	12430	1454
183	20240426	175000	839092200	12430	12430	12430	12430	0
184	20240426	174900	839092200	12430	12430	12430	12430	0
185	20240426	174800	839092200	12430	12430	12430	12430	0
186	20240426	174700	839092200	12430	12430	12430	12430	0
187	20240426	174600	839092200	12430	12430	12430	12430	0
188	20240426	174500	839092200	12430	12430	12430	12430	0
189	20240426	174400	839092200	12430	12430	12430	12430	0
190	20240426	174300	839092200	12430	12430	12430	12430	0
191	20240426	174200	839092200	12430	12430	12430	12430	0
192	20240426	174100	839092200	12430	12430	12430	12430	0
193	20240426	174000	839092200	12430	12430	12430	12430	0
194	20240426	173900	839092200	12430	12430	12430	12430	0
195	20240426	173800	839092200	12430	12430	12430	12430	0
196	20240426	173700	839092200	12430	12430	12430	12430	0
197	20240426	173600	839092200	12430	12430	12430	12430	0
198	20240426	173500	839092200	12430	12430	12430	12430	0
199	20240426	173400	839092200	12430	12430	12430	12430	0
200	20240426	173300	839092200	12430	12430	12430	12430	0
201	20240426	173200	839092200	12430	12430	12430	12430	0
202	20240426	173100	839092200	12430	12430	12430	12430	0
203	20240426	173000	839092200	12430	12430	12430	12430	0
204	20240426	172900	839092200	12430	12430	12430	12430	0
205	20240426	172800	839092200	12430	12430	12430	12430	0
206	20240426	172700	839092200	12430	12430	12430	12430	0
207	20240426	172600	839092200	12430	12430	12430	12430	0
208	20240426	172500	839092200	12430	12430	12430	12430	0
209	20240426	172400	839092200	12430	12430	12430	12430	0
210	20240426	172300	839092200	12430	12430	12430	12430	0
211	20240426	172200	839092200	12430	12430	12430	12430	0
212	20240426	172100	839092200	12430	12430	12430	12430	1454
213	20240426	172000	839092200	12430	12430	12430	12430	0
214	20240426	171900	839092200	12430	12430	12430	12430	0
215	20240426	171800	839092200	12430	12430	12430	12430	0
216	20240426	171700	839092200	12430	12430	12430	12430	0
217	20240426	171600	839092200	12430	12430	12430	12430	0
218	20240426	171500	839092200	12430	12430	12430	12430	0
219	20240426	171400	839092200	12430	12430	12430	12430	0
220	20240426	171300	839092200	12430	12430	12430	12430	0
221	20240426	171200	839092200	12430	12430	12430	12430	0
222	20240426	171100	839092200	12430	12430	12430	12430	0
223	20240426	171000	839092200	12430	12430	12430	12430	0
224	20240426	170900	839092200	12430	12430	12430	12430	0
225	20240426	170800	839092200	12430	12430	12430	12430	0
226	20240426	170700	839092200	12430	12430	12430	12430	0
227	20240426	170600	839092200	12430	12430	12430	12430	0
228	20240426	170500	839092200	12430	12430	12430	12430	0
229	20240426	170400	839092200	12430	12430	12430	12430	0
230	20240426	170300	839092200	12430	12430	12430	12430	0
231	20240426	170200	839092200	12430	12430	12430	12430	0
232	20240426	170100	839092200	12430	12430	12430	12430	0
233	20240426	170000	839092200	12430	12430	12430	12430	0
234	20240426	165900	839092200	12430	12430	12430	12430	0
235	20240426	165800	839092200	12430	12430	12430	12430	0
236	20240426	165700	839092200	12430	12430	12430	12430	0
237	20240426	165600	839092200	12430	12430	12430	12430	0
238	20240426	165500	839092200	12430	12430	12430	12430	0
239	20240426	165400	839092200	12430	12430	12430	12430	0
240	20240426	165300	839092200	12430	12430	12430	12430	0
241	20240426	165200	839092200	12430	12430	12430	12430	0
242	20240426	165100	839092200	12430	12430	12430	12430	1454
243	20240426	165000	839092200	12430	12430	12430	12430	0
244	20240426	164900	839092200	12430	12430	12430	12430	0
245	20240426	164800	839092200	12430	12430	12430	12430	0
246	20240426	164700	839092200	12430	12430	12430	12430	0
247	20240426	164600	839092200	12430	12430	12430	12430	0
248	20240426	164500	839092200	12430	12430	12430	12430	0
249	20240426	164400	839092200	12430	12430	12430	12430	0
250	20240426	164300	839092200	12430	12430	12430	12430	0
251	20240426	164200	839092200	12430	12430	12430	12430	0
252	20240426	164100	839092200	12430	12430	12430	12430	0
253	20240426	164000	839092200	12430	12430	12430	12430	0
254	20240426	163900	839092200	12430	12430	12430	12430	0
255	20240426	163800	839092200	12430	12430	12430	12430	0
256	20240426	163700	839092200	12430	12430	12430	12430	0
257	20240426	163600	839092200	12430	12430	12430	12430	0
258	20240426	163500	839092200	12430	12430	12430	12430	0
259	20240426	163400	839092200	12430	12430	12430	12430	0
260	20240426	163300	839092200	12430	12430	12430	12430	0
261	20240426	163200	839092200	12430	12430	12430	12430	0
262	20240426	163100	839092200	12430	12430	12430	12430	0
263	20240426	163000	839092200	12430	12430	12430	12430	0
264	20240426	162900	839092200	12430	12430	12430	12430	0
265	20240426	162800	839092200	12430	12430	12430	12430	0
266	20240426	162700	839092200	12430	12430	12430	12430	0
267	20240426	162600	839092200	12430	12430	12430	12430	0
268	20240426	162500	839092200	12430	12430	12430	12430	0
269	20240426	162400	839092200	12430	12430	12430	12430	0
270	20240426	162300	839092200	12430	12430	12430	12430	0
271	20240426	162200	839092200	12430	12430	12430	12430	0
272	20240426	162100	839092200	12430	12430	12430	12430	1454
273	20240426	162000	839092200	12430	12430	12430	12430	0
274	20240426	161900	839092200	12430	12430	12430	12430	0
275	20240426	161800	839092200	12430	12430	12430	12430	0
276	20240426	161700	839092200	12430	12430	12430	12430	0
277	20240426	161600	839092200	12430	12430	12430	12430	0
278	20240426	161500	839092200	12430	12430	12430	12430	0
279	20240426	161400	839092200	12430	12430	12430	12430	0
280	20240426	161300	839092200	12430	12430	12430	12430	0
281	20240426	161200	839092200	12430	12430	12430	12430	0
282	20240426	161100	839092200	12430	12430	12430	12430	0
283	20240426	161000	839092200	12430	12430	12430	12430	0
284	20240426	160900	839092200	12430	12430	12430	12430	0
285	20240426	160800	839092200	12430	12430	12430	12430	0
286	20240426	160700	839092200	12430	12430	12430	12430	0
287	20240426	160600	839092200	12430	12430	12430	12430	0
288	20240426	160500	839092200	12430	12430	12430	12430	0
289	20240426	160400	839092200	12430	12430	12430	12430	0
290	20240426	160300	839092200	12430	12430	12430	12430	0
291	20240426	160200	839092200	12430	12430	12430	12430	0
292	20240426	160100	839092200	12430	12430	12430	12430	0
293	20240426	160000	839092200	12430	12430	12430	12430	0
294	20240426	155900	839092200	12430	12430	12430	12430	0
295	20240426	155800	839092200	12430	12430	12430	12430	0
296	20240426	155700	839092200	12430	12430	12430	12430	0
297	20240426	155600	839092200	12430	12430	12430	12430	0
298	20240426	155500	839092200	12430	12430	12430	12430	0
299	20240426	155400	839092200	12430	12430	12430	12430	0
300	20240426	155300	839092200	12430	12430	12430	12430	0
301	20240426	155200	839092200	12430	12430	12430	12430	0
302	20240426	155100	839092200	12430	12430	12430	12430	1454
303	20240426	155000	839092200	12430	12430	12430	12430	0
304	20240426	154900	839092200	12430	12430	12430	12430	0
305	20240426	154800	839092200	12430	12430	12430	12430	0
306	20240426	154700	839092200	12430	12430	12430	12430	0
307	20240426	154600	839092200	12430	12430	12430	12430	0
308	20240426	154500	839092200	12430	12430	12430	12430	0
309	20240426	154400	839092200	12430	12430	12430	12430	0
310	20240426	154300	839092200	12430	12430	12430	12430	0
311	20240426	154200	839092200	12430	12430	12430	12430	0
312	20240426	154100	839092200	12430	12430	12430	12430	0
313	20240426	154000	839092200	12430	12430	12430	12430	0
314	20240426	153900	839092200	12430	12430	12430	12430	0
315	20240426	153800	839092200	12430	12430	12430	12430	0
316	20240426	153700	839092200	12430	12430	12430	12430	0
317	20240426	153600	839092200	12430	12430	12430	12430	0
318	20240426	153500	839092200	12430	12430	12430	12430	0
319	20240426	153400	839092200	12430	12430	12430	12430	0
320	20240426	153300	839092200	12430	12430	12430	12430	0
321	20240426	153200	839092200	12430	12430	12430	12430	0
322	20240426	153100	839092200	12430	12430	12430	12430	0
323	20240426	153000	839092200	12430	12430	12430	12430	1454
324	20240426	152900	821018980	12440	12440	12440	12440	0
325	20240426	152800	821018980	12440	12440	12440	12440	0
326	20240426	152700	821018980	12440	12440	12440	12440	0
327	20240426	152600	821018980	12440	12440	12440	12440	0
328	20240426	152500	821018980	12440	12440	12440	12440	0
329	20240426	152400	821018980	12440	12440	12440	12440	0
330	20240426	152300	821018980	12440	12440	12440	12440	0
331	20240426	152200	821018980	12440	12440	12440	12440	0
332	20240426	152100	821018980	12440	12440	12440	12440	0
333	20240426	152000	821018980	12440	12440	12440	12440	0
334	20240426	151900	821018980	12440	12440	12440	12440	0
335	20240426	151800	821018980	12440	12420	12440	12420	34
336	20240426	151700	820596520	12430	12430	12430	12430	3
337	20240426	151600	820559230	12430	12430	12430	12430	80
338	20240426	151500	819564830	12430	12430	12430	12430	90
339	20240426	151400	818446130	12440	12440	12440	12440	0
340	20240426	151300	818446130	12440	12440	12440	12440	0
341	20240426	151200	818446130	12440	12420	12440	12420	446
342	20240426	151100	812903770	12420	12420	12420	12420	0
343	20240426	151000	812903770	12420	12400	12420	12400	108
344	20240426	150900	811563970	12420	12410	12420	12410	111
345	20240426	150800	810186350	12410	12420	12420	12410	71
346	20240426	150700	809304920	12420	12420	12420	12420	0
347	20240426	150600	809304920	12420	12400	12420	12400	90
348	20240426	150500	808187520	12400	12400	12400	12400	1
349	20240426	150400	808175120	12420	12420	12420	12420	2
350	20240426	150300	808150280	12420	12390	12420	12390	10
351	20240426	150200	808026350	12390	12400	12400	12390	200
352	20240426	150100	805547510	12430	12430	12430	12430	0
353	20240426	150000	805547510	12430	12430	12430	12430	0
354	20240426	145900	805547510	12430	12430	12430	12430	200
355	20240426	145800	803061510	12430	12430	12430	12430	0
356	20240426	145700	803061510	12430	12430	12430	12430	5
357	20240426	145600	802999360	12400	12400	12400	12400	190
358	20240426	145500	800643360	12440	12440	12440	12440	0
359	20240426	145400	800643360	12440	12440	12440	12440	0
360	20240426	145300	800643360	12440	12410	12440	12390	110
361	20240426	145200	799279380	12440	12400	12440	12400	189
362	20240426	145100	796934280	12400	12400	12400	12400	320
363	20240426	145000	792966280	12380	12400	12400	12380	23
364	20240426	144900	792681480	12360	12360	12360	12360	0
365	20240426	144800	792681480	12360	12360	12360	12360	214
366	20240426	144700	790036440	12400	12390	12400	12350	1715
367	20240426	144600	768820460	12400	12400	12400	12400	0
368	20240426	144500	768820460	12400	12390	12400	12390	96
369	20240426	144400	767630520	12390	12390	12390	12390	617
370	20240426	144300	759985890	12400	12400	12400	12400	478
371	20240426	144200	754058690	12400	12410	12410	12400	1124
372	20240426	144100	740115510	12410	12410	12410	12410	290
373	20240426	144000	736516610	12410	12410	12410	12410	35
374	20240426	143900	736082260	12420	12420	12420	12420	183
375	20240426	143800	733809400	12430	12430	12430	12430	1
376	20240426	143700	733796970	12430	12430	12430	12430	0
377	20240426	143600	733796970	12430	12420	12430	12420	14
378	20240426	143500	733622990	12440	12440	12440	12440	0
379	20240426	143400	733622990	12440	12430	12440	12430	90
380	20240426	143300	732503520	12440	12440	12440	12440	20
381	20240426	143200	732254720	12440	12440	12440	12440	3
382	20240426	143100	732217400	12420	12420	12420	12420	0
383	20240426	143000	732217400	12420	12420	12420	12420	0
384	20240426	142900	732217400	12420	12430	12430	12420	41
385	20240426	142800	731708110	12440	12440	12440	12440	674
386	20240426	142700	723323550	12440	12440	12440	12440	26
387	20240426	142600	723000110	12440	12440	12440	12440	40
388	20240426	142500	722502510	12440	12440	12440	12440	0
389	20240426	142400	722502510	12440	12440	12440	12440	7
390	20240426	142300	722415430	12450	12450	12450	12450	54
391	20240426	142200	721743130	12450	12450	12450	12450	0
392	20240426	142100	721743130	12450	12450	12450	12450	0
393	20240426	142000	721743130	12450	12450	12450	12450	0
394	20240426	141900	721743130	12450	12450	12450	12450	0
395	20240426	141800	721743130	12450	12450	12450	12450	0
396	20240426	141700	721743130	12450	12450	12450	12450	160
397	20240426	141600	719751130	12450	12450	12450	12450	0
398	20240426	141500	719751130	12450	12450	12450	12450	0
399	20240426	141400	719751130	12450	12450	12450	12450	40
400	20240426	141300	719253130	12440	12440	12440	12440	0
401	20240426	141200	719253130	12440	12450	12450	12440	401
402	20240426	141100	714263930	12460	12460	12460	12460	388
403	20240426	141000	709429450	12460	12460	12460	12460	12
404	20240426	140900	709279930	12450	12470	12470	12450	53
405	20240426	140800	708619160	12470	12470	12470	12470	0
406	20240426	140700	708619160	12470	12470	12470	12470	2
407	20240426	140600	708594220	12450	12460	12460	12450	16
408	20240426	140500	708395010	12450	12450	12450	12450	2
409	20240426	140400	708370110	12470	12470	12470	12470	0
410	20240426	140300	708370110	12470	12470	12470	12470	3
411	20240426	140200	708332700	12460	12460	12460	12460	2
412	20240426	140100	708307780	12470	12470	12470	12470	3
413	20240426	140000	708270370	12470	12470	12470	12470	1
414	20240426	135900	708257900	12450	12450	12450	12450	5
415	20240426	135800	708195650	12470	12470	12470	12470	0
416	20240426	135700	708195650	12470	12450	12470	12450	63
417	20240426	135600	707411210	12470	12460	12470	12460	2
418	20240426	135500	707386280	12480	12480	12480	12480	0
419	20240426	135400	707386280	12480	12480	12480	12480	0
420	20240426	135300	707386280	12480	12480	12480	12480	0
421	20240426	135200	707386280	12480	12480	12480	12480	0
422	20240426	135100	707386280	12480	12480	12480	12480	0
423	20240426	135000	707386280	12480	12480	12480	12480	0
424	20240426	134900	707386280	12480	12460	12480	12420	628
425	20240426	134800	699570820	12460	12460	12460	12460	50
426	20240426	134700	698947820	12480	12480	12480	12480	50
427	20240426	134600	698323820	12480	12480	12480	12480	1
428	20240426	134500	698311340	12460	12460	12460	12460	2
429	20240426	134400	698286420	12460	12460	12460	12460	30
430	20240426	134300	697912620	12480	12480	12480	12480	0
431	20240426	134200	697912620	12480	12480	12480	12480	1
432	20240426	134100	697900140	12460	12460	12460	12460	0
433	20240426	134000	697900140	12460	12460	12460	12460	1
434	20240426	133900	697887680	12490	12490	12490	12490	5
435	20240426	133800	697825230	12470	12470	12470	12470	0
436	20240426	133700	697825230	12470	12470	12470	12470	302
437	20240426	133600	694059290	12490	12490	12490	12490	3
438	20240426	133500	694021820	12470	12470	12470	12470	0
439	20240426	133400	694021820	12470	12470	12470	12470	71
440	20240426	133300	693136450	12490	12490	12490	12490	0
441	20240426	133200	693136450	12490	12490	12490	12490	0
442	20240426	133100	693136450	12490	12490	12490	12490	0
443	20240426	133000	693136450	12490	12490	12490	12490	73
444	20240426	132900	692224680	12470	12470	12470	12470	14
445	20240426	132800	692050100	12490	12490	12490	12490	0
446	20240426	132700	692050100	12490	12490	12490	12490	0
447	20240426	132600	692050100	12490	12490	12490	12490	1
448	20240426	132500	692037610	12490	12490	12490	12490	0
449	20240426	132400	692037610	12490	12490	12490	12490	0
450	20240426	132300	692037610	12490	12490	12490	12490	0
451	20240426	132200	692037610	12490	12490	12490	12490	1
452	20240426	132100	692025120	12490	12490	12490	12490	228
453	20240426	132000	689177400	12480	12480	12480	12480	0
454	20240426	131900	689177400	12480	12480	12480	12480	0
455	20240426	131800	689177400	12480	12480	12480	12480	0
456	20240426	131700	689177400	12480	12480	12480	12480	22
457	20240426	131600	688902840	12480	12480	12480	12480	74
458	20240426	131500	687979320	12520	12520	12520	12520	0
459	20240426	131400	687979320	12520	12520	12520	12520	0
460	20240426	131300	687979320	12520	12520	12520	12520	0
461	20240426	131200	687979320	12520	12520	12520	12520	0
462	20240426	131100	687979320	12520	12520	12520	12520	0
463	20240426	131000	687979320	12520	12520	12520	12520	0
464	20240426	130900	687979320	12520	12470	12520	12470	189
465	20240426	130800	685622440	12510	12510	12510	12510	0
466	20240426	130700	685622440	12510	12510	12510	12510	0
467	20240426	130600	685622440	12510	12510	12510	12510	158
468	20240426	130500	683645860	12510	12510	12510	12510	1
469	20240426	130400	683633350	12480	12480	12480	12480	1
470	20240426	130300	683620870	12470	12470	12470	12470	81
471	20240426	130200	682610800	12510	12500	12510	12500	60
472	20240426	130100	681860700	12510	12510	12510	12510	0
473	20240426	130000	681860700	12510	12510	12510	12510	666
474	20240426	125900	673529040	12510	12510	12510	12510	1
475	20240426	125800	673516530	12510	12500	12510	12500	500
476	20240426	125700	667262570	12500	12500	12500	12500	0
477	20240426	125600	667262570	12500	12470	12500	12470	2500
478	20240426	125500	636021400	12470	12470	12470	12470	98
479	20240426	125400	634799340	12470	12470	12470	12470	1
480	20240426	125300	634786870	12470	12470	12470	12470	102
481	20240426	125200	633514930	12440	12440	12440	12440	0
482	20240426	125100	633514930	12440	12440	12440	12440	2
483	20240426	125000	633490050	12480	12440	12480	12440	4
484	20240426	124900	633440240	12450	12450	12450	12450	406
485	20240426	124800	628385540	12460	12460	12460	12460	65
486	20240426	124700	627575640	12470	12470	12470	12470	0
487	20240426	124600	627575640	12470	12470	12470	12470	230
488	20240426	124500	624707540	12470	12470	12470	12470	0
489	20240426	124400	624707540	12470	12470	12470	12470	0
490	20240426	124300	624707540	12470	12470	12470	12470	47
491	20240426	124200	624121450	12470	12470	12470	12470	0
492	20240426	124100	624121450	12470	12470	12470	12470	0
493	20240426	124000	624121450	12470	12470	12470	12470	13
494	20240426	123900	623959340	12470	12470	12470	12470	10
495	20240426	123800	623834640	12480	12480	12480	12480	31
496	20240426	123700	623447760	12480	12480	12480	12480	0
497	20240426	123600	623447760	12480	12480	12480	12480	7
498	20240426	123500	623360400	12480	12480	12480	12480	0
499	20240426	123400	623360400	12480	12480	12480	12480	0
500	20240426	123300	623360400	12480	12480	12480	12480	0
501	20240426	123200	623360400	12480	12480	12480	12480	2
502	20240426	123100	623335440	12480	12480	12480	12480	0
503	20240426	123000	623335440	12480	12480	12480	12480	288
504	20240426	122900	619741200	12480	12480	12480	12480	10
505	20240426	122800	619616400	12480	12480	12480	12480	0
506	20240426	122700	619616400	12480	12480	12480	12480	5
507	20240426	122600	619554000	12480	12480	12480	12480	0
508	20240426	122500	619554000	12480	12480	12480	12480	0
509	20240426	122400	619554000	12480	12480	12480	12480	10
510	20240426	122300	619429200	12480	12480	12480	12480	1
511	20240426	122200	619416720	12480	12480	12480	12480	2
512	20240426	122100	619391760	12470	12470	12470	12470	11
513	20240426	122000	619254590	12480	12480	12480	12480	20
514	20240426	121900	619004990	12480	12480	12480	12480	0
515	20240426	121800	619004990	12480	12480	12480	12480	200
516	20240426	121700	616508990	12480	12470	12480	12470	5
517	20240426	121600	616446600	12470	12470	12470	12470	0
518	20240426	121500	616446600	12470	12470	12470	12470	651
519	20240426	121400	608328630	12470	12470	12470	12470	0
520	20240426	121300	608328630	12470	12470	12470	12470	151
521	20240426	121200	606445660	12470	12470	12470	12470	0
522	20240426	121100	606445660	12470	12470	12470	12470	0
523	20240426	121000	606445660	12470	12470	12470	12470	1
524	20240426	120900	606433190	12440	12440	12440	12440	0
525	20240426	120800	606433190	12440	12440	12440	12440	0
526	20240426	120700	606433190	12440	12440	12440	12440	1
527	20240426	120600	606420750	12450	12450	12450	12450	0
528	20240426	120500	606420750	12450	12450	12450	12450	0
529	20240426	120400	606420750	12450	12450	12450	12450	0
530	20240426	120300	606420750	12450	12450	12450	12450	0
531	20240426	120200	606420750	12450	12450	12450	12450	0
532	20240426	120100	606420750	12450	12450	12450	12450	43
533	20240426	120000	605885400	12450	12450	12450	12450	0
534	20240426	115900	605885400	12450	12450	12450	12450	0
535	20240426	115800	605885400	12450	12450	12450	12450	0
536	20240426	115700	605885400	12450	12450	12450	12450	514
537	20240426	115600	599486100	12470	12470	12470	12470	0
538	20240426	115500	599486100	12470	12470	12470	12470	0
539	20240426	115400	599486100	12470	12470	12470	12470	8
540	20240426	115300	599386340	12480	12480	12480	12480	0
541	20240426	115200	599386340	12480	12480	12480	12480	0
542	20240426	115100	599386340	12480	12480	12480	12480	0
543	20240426	115000	599386340	12480	12480	12480	12480	2
544	20240426	114900	599361380	12480	12480	12480	12480	1
545	20240426	114800	599348900	12480	12470	12480	12470	1000
546	20240426	114700	586869910	12470	12470	12470	12470	0
547	20240426	114600	586869910	12470	12470	12470	12470	1
548	20240426	114500	586857440	12430	12470	12470	12430	1906
549	20240426	114400	563123420	12480	12470	12480	12470	585
550	20240426	114300	555828450	12480	12480	12480	12480	0
551	20240426	114200	555828450	12480	12480	12480	12480	0
552	20240426	114100	555828450	12480	12480	12480	12480	324
553	20240426	114000	551784930	12500	12500	12500	12500	1
554	20240426	113900	551772430	12490	12490	12500	12490	590
555	20240426	113800	544403320	12490	12490	12500	12490	335
556	20240426	113700	540219150	12500	12500	12500	12500	0
557	20240426	113600	540219150	12500	12500	12500	12500	0
558	20240426	113500	540219150	12500	12500	12500	12500	579
559	20240426	113400	532981650	12500	12500	12500	12500	2
560	20240426	113300	532956650	12490	12490	12490	12490	1
561	20240426	113200	532944160	12500	12500	12500	12500	138
562	20240426	113100	531219160	12500	12500	12500	12490	193
563	20240426	113000	528806670	12490	12490	12490	12490	238
564	20240426	112900	525834050	12480	12490	12490	12480	12
565	20240426	112800	525684280	12480	12480	12480	12480	1
566	20240426	112700	525671800	12480	12480	12480	12480	2001
567	20240426	112600	500699320	12480	12470	12480	12470	2
568	20240426	112500	500674370	12490	12490	12490	12490	0
569	20240426	112400	500674370	12490	12490	12490	12490	100
570	20240426	112300	499425370	12480	12480	12480	12480	0
571	20240426	112200	499425370	12480	12480	12480	12480	28
572	20240426	112100	499075930	12500	12480	12500	12480	52
573	20240426	112000	498426930	12500	12500	12500	12500	1
574	20240426	111900	498414430	12500	12500	12500	12500	138
575	20240426	111800	496689430	12500	12500	12500	12500	0
576	20240426	111700	496689430	12500	12500	12500	12500	2
577	20240426	111600	496664430	12500	12490	12500	12490	504
578	20240426	111500	490368960	12490	12490	12490	12490	0
579	20240426	111400	490368960	12490	12490	12490	12490	0
580	20240426	111300	490368960	12490	12490	12490	12490	1
581	20240426	111200	490356470	12500	12490	12500	12470	620
582	20240426	111100	482613560	12490	12510	12510	12490	6
583	20240426	111000	482538520	12510	12470	12510	12470	1847
584	20240426	110900	459459010	12470	12470	12470	12470	151
585	20240426	110800	457576040	12470	12470	12470	12470	5
586	20240426	110700	457513690	12470	12470	12470	12470	127
587	20240426	110600	455930000	12470	12480	12480	12470	69
588	20240426	110500	455069560	12470	12470	12480	12470	58
589	20240426	110400	454346140	12480	12480	12480	12480	0
590	20240426	110300	454346140	12480	12480	12480	12480	108
591	20240426	110200	452998300	12480	12480	12480	12480	84
592	20240426	110100	451949980	12480	12480	12480	12480	526
593	20240426	110000	445385500	12470	12470	12470	12470	700
594	20240426	105900	436656500	12480	12480	12480	12480	1
595	20240426	105800	436644020	12470	12470	12470	12470	50
596	20240426	105700	436020520	12470	12470	12480	12470	101
597	20240426	105600	434761040	12470	12470	12470	12470	32
598	20240426	105500	434362000	12480	12470	12480	12470	11
599	20240426	105400	434224820	12490	12490	12490	12480	556
600	20240426	105300	427281310	12480	12460	12490	12460	1736
601	20240426	105200	405619920	12470	12460	12470	12450	602
602	20240426	105100	398119000	12460	12450	12460	12450	9
603	20240426	105000	398006940	12450	12450	12460	12440	244
604	20240426	104900	394967490	12440	12440	12450	12440	185
605	20240426	104800	392664590	12440	12430	12440	12430	14
606	20240426	104700	392490490	12430	12430	12430	12430	1865
607	20240426	104600	369308540	12430	12420	12430	12420	1242
608	20240426	104500	353871460	12420	12420	12430	12420	15
609	20240426	104400	353685110	12410	12410	12420	12410	273
610	20240426	104300	350296980	12410	12410	12410	12410	438
611	20240426	104200	344861400	12420	12420	12420	12420	0
612	20240426	104100	344861400	12420	12420	12420	12420	0
613	20240426	104000	344861400	12420	12420	12420	12420	0
614	20240426	103900	344861400	12420	12410	12420	12410	1306
615	20240426	103800	328652890	12380	12400	12400	12380	1112
616	20240426	103700	314864150	12400	12400	12400	12400	0
617	20240426	103600	314864150	12400	12410	12410	12400	33
618	20240426	103500	314454660	12420	12420	12420	12420	5
619	20240426	103400	314392560	12420	12420	12420	12420	1
620	20240426	103300	314380140	12410	12420	12420	12410	310
621	20240426	103200	310532610	12430	12450	12450	12430	11
622	20240426	103100	310395860	12430	12430	12430	12430	157
623	20240426	103000	308444350	12450	12450	12450	12450	0
624	20240426	102900	308444350	12450	12450	12450	12450	1
625	20240426	102800	308431900	12440	12440	12440	12440	1615
626	20240426	102700	288341300	12450	12450	12450	12450	0
627	20240426	102600	288341300	12450	12450	12450	12450	0
628	20240426	102500	288341300	12450	12450	12450	12450	157
629	20240426	102400	286386650	12470	12460	12470	12460	356
630	20240426	102300	281950630	12470	12470	12470	12470	132
631	20240426	102200	280304590	12470	12470	12470	12470	73
632	20240426	102100	279394280	12470	12470	12470	12470	30
633	20240426	102000	279020180	12470	12470	12470	12470	0
634	20240426	101900	279020180	12470	12470	12470	12470	210
635	20240426	101800	276401480	12460	12450	12460	12440	866
636	20240426	101700	265615800	12440	12420	12440	12420	351
637	20240426	101600	261251970	12420	12420	12420	12420	20
638	20240426	101500	261003570	12450	12440	12450	12440	321
639	20240426	101400	257007180	12450	12450	12450	12450	17
640	20240426	101300	256795530	12450	12430	12450	12420	180
641	20240426	101200	254558670	12430	12450	12450	12430	30
642	20240426	101100	254185570	12450	12450	12450	12450	0
643	20240426	101000	254185570	12450	12440	12450	12440	258
644	20240426	100900	250974480	12450	12440	12450	12440	110
645	20240426	100800	249606070	12440	12430	12440	12430	265
646	20240426	100700	246312100	12430	12420	12430	12420	263
647	20240426	100600	243043740	12420	12420	12420	12410	19
648	20240426	100500	242807910	12420	12420	12420	12400	44
649	20240426	100400	242262270	12410	12410	12410	12410	130
650	20240426	100300	240648970	12400	12400	12400	12400	665
651	20240426	100200	232402970	12400	12400	12400	12400	0
652	20240426	100100	232402970	12400	12400	12400	12400	3
653	20240426	100000	232365770	12410	12370	12410	12370	113
654	20240426	095900	230967920	12380	12380	12380	12380	50
655	20240426	095800	230348920	12410	12410	12410	12410	6
656	20240426	095700	230274460	12380	12380	12380	12380	264
657	20240426	095600	227006140	12390	12400	12410	12390	554
658	20240426	095500	220138620	12410	12430	12430	12410	111
659	20240426	095400	218761060	12410	12430	12430	12410	35
660	20240426	095300	218326030	12430	12430	12430	12430	0
661	20240426	095200	218326030	12430	12430	12430	12430	5
662	20240426	095100	218263880	12430	12430	12430	12430	503
663	20240426	095000	212011590	12420	12420	12420	12420	0
664	20240426	094900	212011590	12420	12430	12430	12420	13
665	20240426	094800	211850020	12430	12430	12430	12420	1957
666	20240426	094700	187534540	12420	12400	12420	12400	711
667	20240426	094600	178706020	12400	12400	12400	12400	361
668	20240426	094500	174229620	12400	12400	12400	12400	0
669	20240426	094400	174229620	12400	12400	12400	12400	56
670	20240426	094300	173535220	12400	12410	12410	12400	30
671	20240426	094200	173163160	12410	12410	12410	12410	1
672	20240426	094100	173150750	12400	12390	12400	12390	477
673	20240426	094000	167239860	12390	12380	12390	12380	1747
674	20240426	093900	145611990	12390	12390	12390	12390	250
675	20240426	093800	142514490	12390	12390	12390	12390	51
676	20240426	093700	141882600	12400	12390	12400	12390	996
677	20240426	093600	129542060	12390	12390	12390	12390	1039
678	20240426	093500	116668850	12400	12400	12400	12400	50
679	20240426	093400	116048850	12420	12420	12420	12420	0
680	20240426	093300	116048850	12420	12420	12420	12420	501
681	20240426	093200	109826430	12420	12390	12420	12390	6
682	20240426	093100	109751960	12390	12390	12410	12390	102
683	20240426	093000	108488160	12420	12380	12420	12380	21
684	20240426	092900	108228100	12370	12370	12370	12370	53
685	20240426	092800	107572490	12370	12390	12390	12370	113
686	20240426	092700	106174030	12390	12400	12400	12390	390
687	20240426	092600	101341530	12400	12420	12420	12400	47
688	20240426	092500	100758710	12400	12400	12400	12400	276
689	20240426	092400	97336310	12440	12440	12440	12440	0
690	20240426	092300	97336310	12440	12440	12440	12430	4
691	20240426	092200	97286560	12390	12420	12420	12390	1050
692	20240426	092100	84271840	12410	12410	12410	12410	75
693	20240426	092000	83341090	12440	12410	12440	12400	410
694	20240426	091900	78253690	12410	12410	12410	12410	31
695	20240426	091800	77868980	12440	12400	12440	12400	591
696	20240426	091700	70540120	12410	12410	12410	12410	1700
697	20240426	091600	49443120	12410	12420	12450	12400	101
698	20240426	091500	48189080	12450	12450	12450	12450	0
699	20240426	091400	48189080	12450	12430	12450	12430	7
700	20240426	091300	48101950	12460	12430	12460	12430	365
701	20240426	091200	43560130	12430	12430	12430	12430	12
702	20240426	091100	43410970	12390	12430	12430	12390	501
703	20240426	091000	37183580	12390	12390	12390	12390	1
704	20240426	090900	37171190	12430	12430	12430	12380	7
705	20240426	090800	37084230	12430	12380	12430	12380	67
706	20240426	090700	36254220	12420	12410	12430	12410	507
707	20240426	090600	29956010	12380	12380	12410	12370	496
708	20240426	090500	23810880	12410	12400	12410	12400	101
709	20240426	090400	22558310	12400	12360	12400	12360	884
710	20240426	090300	11609150	12410	12420	12420	12410	6
711	20240426	090200	11534680	12350	12400	12430	12350	186
712	20240426	090100	9231200	12430	12430	12440	12360	547
713	20240426	090000	2450800	12440	12380	12440	12360	198