KissMeData/253450/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	205300	1416957450	40850	40850	40850	40850	678
3	20240426	205200	1416957450	40850	40850	40850	40850	0
4	20240426	205100	1416957450	40850	40850	40850	40850	0
5	20240426	205000	1416957450	40850	40850	40850	40850	0
6	20240426	204900	1416957450	40850	40850	40850	40850	0
7	20240426	204800	1416957450	40850	40850	40850	40850	0
8	20240426	204700	1416957450	40850	40850	40850	40850	0
9	20240426	204600	1416957450	40850	40850	40850	40850	0
10	20240426	204500	1416957450	40850	40850	40850	40850	0
11	20240426	204400	1416957450	40850	40850	40850	40850	0
12	20240426	204300	1416957450	40850	40850	40850	40850	0
13	20240426	204200	1416957450	40850	40850	40850	40850	0
14	20240426	204100	1416957450	40850	40850	40850	40850	0
15	20240426	204000	1416957450	40850	40850	40850	40850	0
16	20240426	203900	1416957450	40850	40850	40850	40850	0
17	20240426	203800	1416957450	40850	40850	40850	40850	0
18	20240426	203700	1416957450	40850	40850	40850	40850	0
19	20240426	203600	1416957450	40850	40850	40850	40850	0
20	20240426	203500	1416957450	40850	40850	40850	40850	0
21	20240426	203400	1416957450	40850	40850	40850	40850	0
22	20240426	203300	1416957450	40850	40850	40850	40850	0
23	20240426	203200	1416957450	40850	40850	40850	40850	0
24	20240426	203100	1416957450	40850	40850	40850	40850	0
25	20240426	203000	1416957450	40850	40850	40850	40850	0
26	20240426	202900	1416957450	40850	40850	40850	40850	0
27	20240426	202800	1416957450	40850	40850	40850	40850	0
28	20240426	202700	1416957450	40850	40850	40850	40850	0
29	20240426	202600	1416957450	40850	40850	40850	40850	0
30	20240426	202500	1416957450	40850	40850	40850	40850	0
31	20240426	202400	1416957450	40850	40850	40850	40850	0
32	20240426	202300	1416957450	40850	40850	40850	40850	678
33	20240426	202200	1416957450	40850	40850	40850	40850	0
34	20240426	202100	1416957450	40850	40850	40850	40850	0
35	20240426	202000	1416957450	40850	40850	40850	40850	0
36	20240426	201900	1416957450	40850	40850	40850	40850	0
37	20240426	201800	1416957450	40850	40850	40850	40850	0
38	20240426	201700	1416957450	40850	40850	40850	40850	0
39	20240426	201600	1416957450	40850	40850	40850	40850	0
40	20240426	201500	1416957450	40850	40850	40850	40850	0
41	20240426	201400	1416957450	40850	40850	40850	40850	0
42	20240426	201300	1416957450	40850	40850	40850	40850	0
43	20240426	201200	1416957450	40850	40850	40850	40850	0
44	20240426	201100	1416957450	40850	40850	40850	40850	0
45	20240426	201000	1416957450	40850	40850	40850	40850	0
46	20240426	200900	1416957450	40850	40850	40850	40850	0
47	20240426	200800	1416957450	40850	40850	40850	40850	0
48	20240426	200700	1416957450	40850	40850	40850	40850	0
49	20240426	200600	1416957450	40850	40850	40850	40850	0
50	20240426	200500	1416957450	40850	40850	40850	40850	0
51	20240426	200400	1416957450	40850	40850	40850	40850	0
52	20240426	200300	1416957450	40850	40850	40850	40850	0
53	20240426	200200	1416957450	40850	40850	40850	40850	0
54	20240426	200100	1416957450	40850	40850	40850	40850	0
55	20240426	200000	1416957450	40850	40850	40850	40850	0
56	20240426	195900	1416957450	40850	40850	40850	40850	0
57	20240426	195800	1416957450	40850	40850	40850	40850	0
58	20240426	195700	1416957450	40850	40850	40850	40850	0
59	20240426	195600	1416957450	40850	40850	40850	40850	0
60	20240426	195500	1416957450	40850	40850	40850	40850	0
61	20240426	195400	1416957450	40850	40850	40850	40850	0
62	20240426	195300	1416957450	40850	40850	40850	40850	678
63	20240426	195200	1416957450	40850	40850	40850	40850	0
64	20240426	195100	1416957450	40850	40850	40850	40850	0
65	20240426	195000	1416957450	40850	40850	40850	40850	0
66	20240426	194900	1416957450	40850	40850	40850	40850	0
67	20240426	194800	1416957450	40850	40850	40850	40850	0
68	20240426	194700	1416957450	40850	40850	40850	40850	0
69	20240426	194600	1416957450	40850	40850	40850	40850	0
70	20240426	194500	1416957450	40850	40850	40850	40850	0
71	20240426	194400	1416957450	40850	40850	40850	40850	0
72	20240426	194300	1416957450	40850	40850	40850	40850	0
73	20240426	194200	1416957450	40850	40850	40850	40850	0
74	20240426	194100	1416957450	40850	40850	40850	40850	0
75	20240426	194000	1416957450	40850	40850	40850	40850	0
76	20240426	193900	1416957450	40850	40850	40850	40850	0
77	20240426	193800	1416957450	40850	40850	40850	40850	0
78	20240426	193700	1416957450	40850	40850	40850	40850	0
79	20240426	193600	1416957450	40850	40850	40850	40850	0
80	20240426	193500	1416957450	40850	40850	40850	40850	0
81	20240426	193400	1416957450	40850	40850	40850	40850	0
82	20240426	193300	1416957450	40850	40850	40850	40850	0
83	20240426	193200	1416957450	40850	40850	40850	40850	0
84	20240426	193100	1416957450	40850	40850	40850	40850	0
85	20240426	193000	1416957450	40850	40850	40850	40850	0
86	20240426	192900	1416957450	40850	40850	40850	40850	0
87	20240426	192800	1416957450	40850	40850	40850	40850	0
88	20240426	192700	1416957450	40850	40850	40850	40850	0
89	20240426	192600	1416957450	40850	40850	40850	40850	0
90	20240426	192500	1416957450	40850	40850	40850	40850	0
91	20240426	192400	1416957450	40850	40850	40850	40850	0
92	20240426	192300	1416957450	40850	40850	40850	40850	678
93	20240426	192200	1416957450	40850	40850	40850	40850	0
94	20240426	192100	1416957450	40850	40850	40850	40850	0
95	20240426	192000	1416957450	40850	40850	40850	40850	0
96	20240426	191900	1416957450	40850	40850	40850	40850	0
97	20240426	191800	1416957450	40850	40850	40850	40850	0
98	20240426	191700	1416957450	40850	40850	40850	40850	0
99	20240426	191600	1416957450	40850	40850	40850	40850	0
100	20240426	191500	1416957450	40850	40850	40850	40850	0
101	20240426	191400	1416957450	40850	40850	40850	40850	0
102	20240426	191300	1416957450	40850	40850	40850	40850	0
103	20240426	191200	1416957450	40850	40850	40850	40850	0
104	20240426	191100	1416957450	40850	40850	40850	40850	0
105	20240426	191000	1416957450	40850	40850	40850	40850	0
106	20240426	190900	1416957450	40850	40850	40850	40850	0
107	20240426	190800	1416957450	40850	40850	40850	40850	0
108	20240426	190700	1416957450	40850	40850	40850	40850	0
109	20240426	190600	1416957450	40850	40850	40850	40850	0
110	20240426	190500	1416957450	40850	40850	40850	40850	0
111	20240426	190400	1416957450	40850	40850	40850	40850	0
112	20240426	190300	1416957450	40850	40850	40850	40850	0
113	20240426	190200	1416957450	40850	40850	40850	40850	0
114	20240426	190100	1416957450	40850	40850	40850	40850	0
115	20240426	190000	1416957450	40850	40850	40850	40850	0
116	20240426	185900	1416957450	40850	40850	40850	40850	0
117	20240426	185800	1416957450	40850	40850	40850	40850	0
118	20240426	185700	1416957450	40850	40850	40850	40850	0
119	20240426	185600	1416957450	40850	40850	40850	40850	0
120	20240426	185500	1416957450	40850	40850	40850	40850	0
121	20240426	185400	1416957450	40850	40850	40850	40850	0
122	20240426	185300	1416957450	40850	40850	40850	40850	678
123	20240426	185200	1416957450	40850	40850	40850	40850	0
124	20240426	185100	1416957450	40850	40850	40850	40850	0
125	20240426	185000	1416957450	40850	40850	40850	40850	0
126	20240426	184900	1416957450	40850	40850	40850	40850	0
127	20240426	184800	1416957450	40850	40850	40850	40850	0
128	20240426	184700	1416957450	40850	40850	40850	40850	0
129	20240426	184600	1416957450	40850	40850	40850	40850	0
130	20240426	184500	1416957450	40850	40850	40850	40850	0
131	20240426	184400	1416957450	40850	40850	40850	40850	0
132	20240426	184300	1416957450	40850	40850	40850	40850	0
133	20240426	184200	1416957450	40850	40850	40850	40850	0
134	20240426	184100	1416957450	40850	40850	40850	40850	0
135	20240426	184000	1416957450	40850	40850	40850	40850	0
136	20240426	183900	1416957450	40850	40850	40850	40850	0
137	20240426	183800	1416957450	40850	40850	40850	40850	0
138	20240426	183700	1416957450	40850	40850	40850	40850	0
139	20240426	183600	1416957450	40850	40850	40850	40850	0
140	20240426	183500	1416957450	40850	40850	40850	40850	0
141	20240426	183400	1416957450	40850	40850	40850	40850	0
142	20240426	183300	1416957450	40850	40850	40850	40850	0
143	20240426	183200	1416957450	40850	40850	40850	40850	0
144	20240426	183100	1416957450	40850	40850	40850	40850	0
145	20240426	183000	1416957450	40850	40850	40850	40850	0
146	20240426	182900	1416957450	40850	40850	40850	40850	0
147	20240426	182800	1416957450	40850	40850	40850	40850	0
148	20240426	182700	1416957450	40850	40850	40850	40850	0
149	20240426	182600	1416957450	40850	40850	40850	40850	0
150	20240426	182500	1416957450	40850	40850	40850	40850	0
151	20240426	182400	1416957450	40850	40850	40850	40850	0
152	20240426	182300	1416957450	40850	40850	40850	40850	678
153	20240426	182200	1416957450	40850	40850	40850	40850	0
154	20240426	182100	1416957450	40850	40850	40850	40850	0
155	20240426	182000	1416957450	40850	40850	40850	40850	0
156	20240426	181900	1416957450	40850	40850	40850	40850	0
157	20240426	181800	1416957450	40850	40850	40850	40850	0
158	20240426	181700	1416957450	40850	40850	40850	40850	0
159	20240426	181600	1416957450	40850	40850	40850	40850	0
160	20240426	181500	1416957450	40850	40850	40850	40850	0
161	20240426	181400	1416957450	40850	40850	40850	40850	0
162	20240426	181300	1416957450	40850	40850	40850	40850	0
163	20240426	181200	1416957450	40850	40850	40850	40850	0
164	20240426	181100	1416957450	40850	40850	40850	40850	0
165	20240426	181000	1416957450	40850	40850	40850	40850	0
166	20240426	180900	1416957450	40850	40850	40850	40850	0
167	20240426	180800	1416957450	40850	40850	40850	40850	0
168	20240426	180700	1416957450	40850	40850	40850	40850	0
169	20240426	180600	1416957450	40850	40850	40850	40850	0
170	20240426	180500	1416957450	40850	40850	40850	40850	0
171	20240426	180400	1416957450	40850	40850	40850	40850	0
172	20240426	180300	1416957450	40850	40850	40850	40850	0
173	20240426	180200	1416957450	40850	40850	40850	40850	0
174	20240426	180100	1416957450	40850	40850	40850	40850	0
175	20240426	180000	1416957450	40850	40850	40850	40850	0
176	20240426	175900	1416957450	40850	40850	40850	40850	0
177	20240426	175800	1416957450	40850	40850	40850	40850	0
178	20240426	175700	1416957450	40850	40850	40850	40850	0
179	20240426	175600	1416957450	40850	40850	40850	40850	0
180	20240426	175500	1416957450	40850	40850	40850	40850	0
181	20240426	175400	1416957450	40850	40850	40850	40850	0
182	20240426	175300	1416957450	40850	40850	40850	40850	678
183	20240426	175200	1416957450	40850	40850	40850	40850	0
184	20240426	175100	1416957450	40850	40850	40850	40850	0
185	20240426	175000	1416957450	40850	40850	40850	40850	0
186	20240426	174900	1416957450	40850	40850	40850	40850	0
187	20240426	174800	1416957450	40850	40850	40850	40850	0
188	20240426	174700	1416957450	40850	40850	40850	40850	0
189	20240426	174600	1416957450	40850	40850	40850	40850	0
190	20240426	174500	1416957450	40850	40850	40850	40850	0
191	20240426	174400	1416957450	40850	40850	40850	40850	0
192	20240426	174300	1416957450	40850	40850	40850	40850	0
193	20240426	174200	1416957450	40850	40850	40850	40850	0
194	20240426	174100	1416957450	40850	40850	40850	40850	0
195	20240426	174000	1416957450	40850	40850	40850	40850	0
196	20240426	173900	1416957450	40850	40850	40850	40850	0
197	20240426	173800	1416957450	40850	40850	40850	40850	0
198	20240426	173700	1416957450	40850	40850	40850	40850	0
199	20240426	173600	1416957450	40850	40850	40850	40850	0
200	20240426	173500	1416957450	40850	40850	40850	40850	0
201	20240426	173400	1416957450	40850	40850	40850	40850	0
202	20240426	173300	1416957450	40850	40850	40850	40850	0
203	20240426	173200	1416957450	40850	40850	40850	40850	0
204	20240426	173100	1416957450	40850	40850	40850	40850	0
205	20240426	173000	1416957450	40850	40850	40850	40850	0
206	20240426	172900	1416957450	40850	40850	40850	40850	0
207	20240426	172800	1416957450	40850	40850	40850	40850	0
208	20240426	172700	1416957450	40850	40850	40850	40850	0
209	20240426	172600	1416957450	40850	40850	40850	40850	0
210	20240426	172500	1416957450	40850	40850	40850	40850	0
211	20240426	172400	1416957450	40850	40850	40850	40850	0
212	20240426	172300	1416957450	40850	40850	40850	40850	678
213	20240426	172200	1416957450	40850	40850	40850	40850	0
214	20240426	172100	1416957450	40850	40850	40850	40850	0
215	20240426	172000	1416957450	40850	40850	40850	40850	0
216	20240426	171900	1416957450	40850	40850	40850	40850	0
217	20240426	171800	1416957450	40850	40850	40850	40850	0
218	20240426	171700	1416957450	40850	40850	40850	40850	0
219	20240426	171600	1416957450	40850	40850	40850	40850	0
220	20240426	171500	1416957450	40850	40850	40850	40850	0
221	20240426	171400	1416957450	40850	40850	40850	40850	0
222	20240426	171300	1416957450	40850	40850	40850	40850	0
223	20240426	171200	1416957450	40850	40850	40850	40850	0
224	20240426	171100	1416957450	40850	40850	40850	40850	0
225	20240426	171000	1416957450	40850	40850	40850	40850	0
226	20240426	170900	1416957450	40850	40850	40850	40850	0
227	20240426	170800	1416957450	40850	40850	40850	40850	0
228	20240426	170700	1416957450	40850	40850	40850	40850	0
229	20240426	170600	1416957450	40850	40850	40850	40850	0
230	20240426	170500	1416957450	40850	40850	40850	40850	0
231	20240426	170400	1416957450	40850	40850	40850	40850	0
232	20240426	170300	1416957450	40850	40850	40850	40850	0
233	20240426	170200	1416957450	40850	40850	40850	40850	0
234	20240426	170100	1416957450	40850	40850	40850	40850	0
235	20240426	170000	1416957450	40850	40850	40850	40850	0
236	20240426	165900	1416957450	40850	40850	40850	40850	0
237	20240426	165800	1416957450	40850	40850	40850	40850	0
238	20240426	165700	1416957450	40850	40850	40850	40850	0
239	20240426	165600	1416957450	40850	40850	40850	40850	0
240	20240426	165500	1416957450	40850	40850	40850	40850	0
241	20240426	165400	1416957450	40850	40850	40850	40850	0
242	20240426	165300	1416957450	40850	40850	40850	40850	678
243	20240426	165200	1416957450	40850	40850	40850	40850	0
244	20240426	165100	1416957450	40850	40850	40850	40850	0
245	20240426	165000	1416957450	40850	40850	40850	40850	0
246	20240426	164900	1416957450	40850	40850	40850	40850	0
247	20240426	164800	1416957450	40850	40850	40850	40850	0
248	20240426	164700	1416957450	40850	40850	40850	40850	0
249	20240426	164600	1416957450	40850	40850	40850	40850	0
250	20240426	164500	1416957450	40850	40850	40850	40850	0
251	20240426	164400	1416957450	40850	40850	40850	40850	0
252	20240426	164300	1416957450	40850	40850	40850	40850	0
253	20240426	164200	1416957450	40850	40850	40850	40850	0
254	20240426	164100	1416957450	40850	40850	40850	40850	0
255	20240426	164000	1416957450	40850	40850	40850	40850	0
256	20240426	163900	1416957450	40850	40850	40850	40850	0
257	20240426	163800	1416957450	40850	40850	40850	40850	0
258	20240426	163700	1416957450	40850	40850	40850	40850	0
259	20240426	163600	1416957450	40850	40850	40850	40850	0
260	20240426	163500	1416957450	40850	40850	40850	40850	0
261	20240426	163400	1416957450	40850	40850	40850	40850	0
262	20240426	163300	1416957450	40850	40850	40850	40850	0
263	20240426	163200	1416957450	40850	40850	40850	40850	0
264	20240426	163100	1416957450	40850	40850	40850	40850	0
265	20240426	163000	1416957450	40850	40850	40850	40850	0
266	20240426	162900	1416957450	40850	40850	40850	40850	0
267	20240426	162800	1416957450	40850	40850	40850	40850	0
268	20240426	162700	1416957450	40850	40850	40850	40850	0
269	20240426	162600	1416957450	40850	40850	40850	40850	0
270	20240426	162500	1416957450	40850	40850	40850	40850	0
271	20240426	162400	1416957450	40850	40850	40850	40850	0
272	20240426	162300	1416957450	40850	40850	40850	40850	678
273	20240426	162200	1416957450	40850	40850	40850	40850	0
274	20240426	162100	1416957450	40850	40850	40850	40850	0
275	20240426	162000	1416957450	40850	40850	40850	40850	0
276	20240426	161900	1416957450	40850	40850	40850	40850	0
277	20240426	161800	1416957450	40850	40850	40850	40850	0
278	20240426	161700	1416957450	40850	40850	40850	40850	0
279	20240426	161600	1416957450	40850	40850	40850	40850	0
280	20240426	161500	1416957450	40850	40850	40850	40850	0
281	20240426	161400	1416957450	40850	40850	40850	40850	0
282	20240426	161300	1416957450	40850	40850	40850	40850	0
283	20240426	161200	1416957450	40850	40850	40850	40850	0
284	20240426	161100	1416957450	40850	40850	40850	40850	0
285	20240426	161000	1416957450	40850	40850	40850	40850	0
286	20240426	160900	1416957450	40850	40850	40850	40850	0
287	20240426	160800	1416957450	40850	40850	40850	40850	0
288	20240426	160700	1416957450	40850	40850	40850	40850	0
289	20240426	160600	1416957450	40850	40850	40850	40850	0
290	20240426	160500	1416957450	40850	40850	40850	40850	0
291	20240426	160400	1416957450	40850	40850	40850	40850	0
292	20240426	160300	1416957450	40850	40850	40850	40850	0
293	20240426	160200	1416957450	40850	40850	40850	40850	0
294	20240426	160100	1416957450	40850	40850	40850	40850	0
295	20240426	160000	1416957450	40850	40850	40850	40850	0
296	20240426	155900	1416957450	40850	40850	40850	40850	0
297	20240426	155800	1416957450	40850	40850	40850	40850	0
298	20240426	155700	1416957450	40850	40850	40850	40850	0
299	20240426	155600	1416957450	40850	40850	40850	40850	0
300	20240426	155500	1416957450	40850	40850	40850	40850	0
301	20240426	155400	1416957450	40850	40850	40850	40850	0
302	20240426	155300	1416957450	40850	40850	40850	40850	678
303	20240426	155200	1416957450	40850	40850	40850	40850	0
304	20240426	155100	1416957450	40850	40850	40850	40850	0
305	20240426	155000	1416957450	40850	40850	40850	40850	0
306	20240426	154900	1416957450	40850	40850	40850	40850	0
307	20240426	154800	1416957450	40850	40850	40850	40850	0
308	20240426	154700	1416957450	40850	40850	40850	40850	0
309	20240426	154600	1416957450	40850	40850	40850	40850	0
310	20240426	154500	1416957450	40850	40850	40850	40850	0
311	20240426	154400	1416957450	40850	40850	40850	40850	0
312	20240426	154300	1416957450	40850	40850	40850	40850	0
313	20240426	154200	1416957450	40850	40850	40850	40850	0
314	20240426	154100	1416957450	40850	40850	40850	40850	0
315	20240426	154000	1416957450	40850	40850	40850	40850	0
316	20240426	153900	1416957450	40850	40850	40850	40850	0
317	20240426	153800	1416957450	40850	40850	40850	40850	0
318	20240426	153700	1416957450	40850	40850	40850	40850	0
319	20240426	153600	1416957450	40850	40850	40850	40850	0
320	20240426	153500	1416957450	40850	40850	40850	40850	0
321	20240426	153400	1416957450	40850	40850	40850	40850	0
322	20240426	153300	1416957450	40850	40850	40850	40850	0
323	20240426	153200	1416957450	40850	40850	40850	40850	0
324	20240426	153100	1416957450	40850	40850	40850	40850	0
325	20240426	153000	1416957450	40850	40850	40850	40850	678
326	20240426	152900	1389261150	40900	40900	40900	40900	0
327	20240426	152800	1389261150	40900	40900	40900	40900	0
328	20240426	152700	1389261150	40900	40900	40900	40900	0
329	20240426	152600	1389261150	40900	40900	40900	40900	0
330	20240426	152500	1389261150	40900	40900	40900	40900	0
331	20240426	152400	1389261150	40900	40900	40900	40900	0
332	20240426	152300	1389261150	40900	40900	40900	40900	0
333	20240426	152200	1389261150	40900	40900	40900	40900	0
334	20240426	152100	1389261150	40900	40900	40900	40900	0
335	20240426	152000	1389261150	40900	40900	40900	40900	0
336	20240426	151900	1389261150	40900	40900	40900	40850	122
337	20240426	151800	1384277350	40900	40950	40950	40900	136
338	20240426	151700	1378714650	40950	40900	40950	40900	144
339	20240426	151600	1372824850	40900	40900	40900	40900	135
340	20240426	151500	1367303350	40900	40900	40900	40900	120
341	20240426	151400	1362395350	40950	40950	40950	40950	1
342	20240426	151300	1362354400	40900	40900	40900	40900	0
343	20240426	151200	1362354400	40900	40900	40900	40900	145
344	20240426	151100	1356423900	40900	40900	40950	40900	45
345	20240426	151000	1354583100	40900	40900	40900	40900	3
346	20240426	150900	1354460400	40900	40950	40950	40900	257
347	20240426	150800	1343948900	40900	40900	40900	40900	0
348	20240426	150700	1343948900	40900	40900	40900	40900	15
349	20240426	150600	1343335400	40900	40900	40950	40900	62
350	20240426	150500	1340799250	40950	40950	40950	40950	3
351	20240426	150400	1340676400	40900	40900	40900	40900	139
352	20240426	150300	1334991300	40900	40900	40900	40900	0
353	20240426	150200	1334991300	40900	40900	40900	40900	30
354	20240426	150100	1333764300	40950	40950	40950	40950	0
355	20240426	150000	1333764300	40950	40900	40950	40900	60
356	20240426	145900	1331309950	40900	40900	40900	40900	159
357	20240426	145800	1324806850	40900	40900	40900	40900	153
358	20240426	145700	1318549150	40900	40900	40900	40900	0
359	20240426	145600	1318549150	40900	40950	40950	40900	51
360	20240426	145500	1316461650	40900	40900	40900	40900	85
361	20240426	145400	1312985150	40900	40900	40900	40900	70
362	20240426	145300	1310122150	40900	40950	40950	40900	22
363	20240426	145200	1309222250	40950	40950	40950	40950	1
364	20240426	145100	1309181300	40950	40950	40950	40950	0
365	20240426	145000	1309181300	40950	40900	40950	40900	79
366	20240426	144900	1305947250	40950	40900	40950	40900	106
367	20240426	144800	1301611300	40900	40950	40950	40900	227
368	20240426	144700	1292326850	40950	40950	40950	40950	6
369	20240426	144600	1292081150	40900	40900	40900	40900	50
370	20240426	144500	1290036150	40900	40900	40900	40900	20
371	20240426	144400	1289218150	40950	40950	40950	40950	0
372	20240426	144300	1289218150	40950	40950	40950	40950	7
373	20240426	144200	1288931500	40900	40900	40900	40900	0
374	20240426	144100	1288931500	40900	40900	40900	40900	19
375	20240426	144000	1288154400	40900	40900	40900	40900	6
376	20240426	143900	1287909000	40900	40900	40900	40900	0
377	20240426	143800	1287909000	40900	40850	40900	40850	88
378	20240426	143700	1284311400	40850	40900	40900	40850	11
379	20240426	143600	1283861550	40900	40900	40900	40900	0
380	20240426	143500	1283861550	40900	40900	40900	40900	6
381	20240426	143400	1283616150	40850	40900	40900	40850	10
382	20240426	143300	1283207200	40900	40900	40900	40900	2
383	20240426	143200	1283125400	40900	40900	40900	40900	14
384	20240426	143100	1282552800	40900	40850	40900	40850	119
385	20240426	143000	1277690150	40900	40900	40900	40900	140
386	20240426	142900	1271964150	40900	40900	40900	40900	115
387	20240426	142800	1267260650	40900	40900	40900	40850	137
388	20240426	142700	1261661600	40900	40900	40900	40900	13
389	20240426	142600	1261129900	40900	40900	40900	40900	1
390	20240426	142500	1261089000	40900	40900	40900	40900	98
391	20240426	142400	1257080800	40900	40950	40950	40900	6
392	20240426	142300	1256835150	40950	40950	40950	40950	0
393	20240426	142200	1256835150	40950	40950	40950	40950	8
394	20240426	142100	1256507550	40900	40950	40950	40900	9
395	20240426	142000	1256139150	40900	40900	40900	40900	454
396	20240426	141900	1237570550	40900	40850	40900	40850	62
397	20240426	141800	1235037650	40850	40850	40850	40850	68
398	20240426	141700	1232259850	40850	40850	40850	40850	19
399	20240426	141600	1231483700	40850	40850	40850	40850	0
400	20240426	141500	1231483700	40850	40850	40850	40850	28
401	20240426	141400	1230339900	40850	40850	40900	40850	104
402	20240426	141300	1226091400	40850	40850	40850	40800	54
403	20240426	141200	1223885550	40850	40850	40850	40850	0
404	20240426	141100	1223885550	40850	40850	40850	40850	51
405	20240426	141000	1221802200	40900	40850	40900	40850	31
406	20240426	140900	1220535800	40850	40850	40850	40850	0
407	20240426	140800	1220535800	40850	40900	40900	40850	35
408	20240426	140700	1219105750	40850	40850	40850	40850	98
409	20240426	140600	1215102450	40800	40800	40800	40800	35
410	20240426	140500	1213674450	40850	40850	40850	40850	40
411	20240426	140400	1212040450	40850	40850	40850	40850	0
412	20240426	140300	1212040450	40850	40850	40850	40850	14
413	20240426	140200	1211468550	40850	40850	40850	40850	0
414	20240426	140100	1211468550	40850	40800	40850	40800	115
415	20240426	140000	1206776500	40850	40850	40850	40850	243
416	20240426	135900	1196849950	40850	40800	40850	40800	121
417	20240426	135800	1191913100	40800	40800	40800	40800	7
418	20240426	135700	1191627500	40850	40850	40850	40850	15
419	20240426	135600	1191014750	40850	40850	40850	40850	3
420	20240426	135500	1190892200	40850	40850	40850	40850	1
421	20240426	135400	1190851350	40900	40900	40900	40900	0
422	20240426	135300	1190851350	40900	40800	40900	40800	21
423	20240426	135200	1189992800	40800	40800	40800	40800	0
424	20240426	135100	1189992800	40800	40800	40800	40800	1
425	20240426	135000	1189952000	40900	40900	40900	40900	1
426	20240426	134900	1189911100	40800	40900	40900	40800	4
427	20240426	134800	1189747800	40800	40800	40800	40800	20
428	20240426	134700	1188931800	40800	40800	40800	40800	45
429	20240426	134600	1187095800	40800	40800	40800	40800	20
430	20240426	134500	1186279800	40800	40850	40850	40800	134
431	20240426	134400	1180805950	40850	40850	40850	40850	114
432	20240426	134300	1176149050	40850	40850	40850	40850	1
433	20240426	134200	1176108200	40800	40800	40800	40800	20
434	20240426	134100	1175292200	40800	40800	40800	40800	41
435	20240426	134000	1173619400	40800	40800	40800	40800	13
436	20240426	133900	1173089000	40850	40850	40850	40850	4
437	20240426	133800	1172925600	40850	40850	40850	40850	1
438	20240426	133700	1172884750	40850	40850	40850	40850	76
439	20240426	133600	1169780150	40750	40750	40800	40750	139
440	20240426	133500	1164111600	40800	40800	40800	40800	1
441	20240426	133400	1164070800	40800	40750	40800	40750	20
442	20240426	133300	1163255750	40750	40800	40800	40750	81
443	20240426	133200	1159951950	40800	40800	40800	40800	23
444	20240426	133100	1159013550	40800	40800	40800	40800	243
445	20240426	133000	1149099150	40800	40850	40850	40800	1010
446	20240426	132900	1107890700	40850	40850	40850	40850	561
447	20240426	132800	1084973850	40850	40850	40850	40850	0
448	20240426	132700	1084973850	40850	40900	40900	40850	38
449	20240426	132600	1083421500	40900	40900	40900	40900	39
450	20240426	132500	1081826400	40850	40850	40850	40850	61
451	20240426	132400	1079334550	40850	40850	40850	40850	148
452	20240426	132300	1073288750	40800	40800	40800	40800	0
453	20240426	132200	1073288750	40800	40850	40850	40800	36
454	20240426	132100	1071819350	40850	40900	40900	40850	33
455	20240426	132000	1070471250	40850	40850	40850	40800	147
456	20240426	131900	1064467150	40850	40850	40850	40850	3
457	20240426	131800	1064344600	40850	40850	40850	40800	283
458	20240426	131700	1052791300	40850	40850	40850	40850	133
459	20240426	131600	1047358250	40850	40850	40850	40850	0
460	20240426	131500	1047358250	40850	40850	40850	40850	163
461	20240426	131400	1040699700	40850	40850	40850	40850	10
462	20240426	131300	1040291200	40850	40850	40850	40850	1
463	20240426	131200	1040250350	40850	40850	40900	40850	49
464	20240426	131100	1038248650	40900	40900	40900	40850	221
465	20240426	131000	1029219750	40900	40900	40900	40900	48
466	20240426	130900	1027256550	40900	40900	40900	40900	90
467	20240426	130800	1023575550	40900	40900	40900	40900	11
468	20240426	130700	1023125650	40900	40900	40900	40900	3
469	20240426	130600	1023002950	40850	40850	40850	40850	20
470	20240426	130500	1022185950	40900	40850	40900	40850	55
471	20240426	130400	1019937250	40900	40850	40900	40850	83
472	20240426	130300	1016545200	40850	40850	40850	40850	19
473	20240426	130200	1015769050	40850	40850	40850	40850	0
474	20240426	130100	1015769050	40850	40900	40900	40850	61
475	20240426	130000	1013276650	40850	40900	40900	40850	134
476	20240426	125900	1007802550	40850	40850	40900	40850	143
477	20240426	125800	1001960950	40850	40850	40850	40850	1
478	20240426	125700	1001920100	40850	40850	40900	40850	78
479	20240426	125600	998733400	40900	40900	40900	40900	240
480	20240426	125500	988917400	40900	40850	40900	40850	7
481	20240426	125400	988631150	40850	40850	40850	40850	40
482	20240426	125300	986997150	40850	40850	40850	40850	2
483	20240426	125200	986915450	40850	40850	40850	40850	0
484	20240426	125100	986915450	40850	40900	40900	40850	22
485	20240426	125000	986016650	40900	40900	40900	40900	25
486	20240426	124900	984994150	40900	40900	40900	40900	7
487	20240426	124800	984707850	40900	40900	40900	40850	34
488	20240426	124700	983318200	40900	40850	40900	40850	52
489	20240426	124600	981193850	40850	40850	40850	40850	0
490	20240426	124500	981193850	40850	40900	40900	40850	23
491	20240426	124400	980254150	40850	40900	40900	40850	35
492	20240426	124300	978822900	40900	40900	40900	40900	1
493	20240426	124200	978782000	40850	40900	40900	40850	25
494	20240426	124100	977760500	40900	40900	40900	40900	6
495	20240426	124000	977515100	40850	40850	40850	40850	25
496	20240426	123900	976493850	40850	40850	40850	40850	20
497	20240426	123800	975676850	40900	40900	40900	40900	2
498	20240426	123700	975595050	40850	40850	40850	40850	178
499	20240426	123600	968323750	40850	40900	40900	40850	22
500	20240426	123500	967424900	40850	40900	40900	40850	5
501	20240426	123400	967220550	40900	40900	40900	40900	1
502	20240426	123300	967179650	40850	40900	40900	40850	108
503	20240426	123200	962763450	40900	40900	40900	40900	0
504	20240426	123100	962763450	40900	40900	40900	40900	4
505	20240426	123000	962599850	40850	40900	40900	40850	229
506	20240426	122900	953234750	40900	40900	40900	40850	5
507	20240426	122800	953030350	40900	40900	40900	40900	0
508	20240426	122700	953030350	40900	40850	40900	40850	21
509	20240426	122600	952172450	40900	40900	40900	40900	5
510	20240426	122500	951967950	40900	40900	40900	40900	3
511	20240426	122400	951845250	40900	40900	40900	40900	1
512	20240426	122300	951804350	40850	40900	40900	40850	379
513	20240426	122200	936322150	40900	40900	40900	40850	29
514	20240426	122100	935136450	40900	40900	40900	40900	18
515	20240426	122000	934400250	40900	40900	40900	40900	22
516	20240426	121900	933500450	40900	40900	40900	40900	5
517	20240426	121800	933295950	40900	40900	40900	40900	0
518	20240426	121700	933295950	40900	40850	40900	40850	65
519	20240426	121600	930637850	40900	40900	40900	40850	43
520	20240426	121500	928880100	40850	40850	40850	40850	0
521	20240426	121400	928880100	40850	40850	40850	40850	0
522	20240426	121300	928880100	40850	40900	40900	40850	60
523	20240426	121200	926428350	40900	40900	40900	40900	35
524	20240426	121100	924996850	40900	40900	40900	40900	13
525	20240426	121000	924465150	40900	40900	40900	40900	212
526	20240426	120900	915794350	40900	40900	40900	40900	3
527	20240426	120800	915671650	40850	40850	40850	40850	0
528	20240426	120700	915671650	40850	40850	40850	40850	43
529	20240426	120600	913915100	40850	40850	40850	40850	10
530	20240426	120500	913506600	40850	40850	40850	40850	4
531	20240426	120400	913343200	40850	40850	40850	40850	699
532	20240426	120300	884789050	40850	40850	40850	40850	0
533	20240426	120200	884789050	40850	40850	40850	40850	0
534	20240426	120100	884789050	40850	40900	40900	40850	27
535	20240426	120000	883685800	40900	40900	40900	40900	401
536	20240426	115900	867284900	40900	40900	40900	40900	0
537	20240426	115800	867284900	40900	40900	40900	40850	41
538	20240426	115700	865609000	40900	40900	40900	40900	5
539	20240426	115600	865404500	40850	40850	40850	40850	15
540	20240426	115500	864791750	40850	40850	40900	40850	17
541	20240426	115400	864097000	40900	40900	40900	40900	8
542	20240426	115300	863769800	40850	40850	40850	40850	20
543	20240426	115200	862952800	40850	40850	40850	40850	19
544	20240426	115100	862176650	40900	40900	40900	40900	3
545	20240426	115000	862053950	40900	40850	40900	40850	116
546	20240426	114900	857312900	40850	40850	40850	40850	40
547	20240426	114800	855678900	40850	40900	40900	40850	18
548	20240426	114700	854943250	40850	40850	40850	40850	5
549	20240426	114600	854739000	40900	40850	40900	40850	120
550	20240426	114500	849832000	40900	40900	40900	40900	0
551	20240426	114400	849832000	40900	40900	40900	40900	0
552	20240426	114300	849832000	40900	40900	40900	40850	21
553	20240426	114200	848974050	40900	40900	40900	40900	116
554	20240426	114100	844229650	40900	40850	40900	40850	5
555	20240426	114000	844025350	40850	40850	40850	40850	32
556	20240426	113900	842718150	40900	40900	40900	40900	4
557	20240426	113800	842554550	40900	40900	40900	40900	0
558	20240426	113700	842554550	40900	40900	40900	40900	110
559	20240426	113600	838055550	40850	40850	40850	40850	53
560	20240426	113500	835890500	40850	40850	40850	40850	1
561	20240426	113400	835849650	40900	40850	40900	40850	300
562	20240426	113300	823593150	40900	40900	40900	40900	1
563	20240426	113200	823552250	40900	40900	40900	40900	5
564	20240426	113100	823347750	40900	40850	40900	40850	520
565	20240426	113000	802079800	40900	40900	40900	40900	502
566	20240426	112900	781548000	40950	40950	40950	40950	5
567	20240426	112800	781343250	40950	40950	40950	40950	15
568	20240426	112700	780729000	41000	41000	41000	41000	0
569	20240426	112600	780729000	41000	41000	41000	41000	8
570	20240426	112500	780401000	41050	41000	41050	41000	42
571	20240426	112400	778678850	41000	41000	41000	41000	18
572	20240426	112300	777940850	41050	41050	41050	41050	5
573	20240426	112200	777735600	41050	41050	41050	41050	0
574	20240426	112100	777735600	41050	41050	41050	41050	0
575	20240426	112000	777735600	41050	41050	41050	41050	1
576	20240426	111900	777694550	41050	41050	41050	41050	6
577	20240426	111800	777448250	41050	41050	41050	41050	1
578	20240426	111700	777407200	41050	41050	41050	41050	99
579	20240426	111600	773343250	41050	41050	41050	41050	131
580	20240426	111500	767965700	41000	41000	41000	41000	18
581	20240426	111400	767227700	41000	40950	41050	40950	88
582	20240426	111300	763621400	40950	40950	40950	40950	20
583	20240426	111200	762802400	41050	40950	41050	40950	22
584	20240426	111100	761899500	40950	40950	40950	40950	50
585	20240426	111000	759852000	40950	41050	41050	40950	20
586	20240426	110900	759032900	41050	41050	41050	41050	7
587	20240426	110800	758745550	41050	41050	41050	41050	20
588	20240426	110700	757924550	40900	41050	41050	40900	22
589	20240426	110600	757024450	41050	41050	41050	41050	54
590	20240426	110500	754807750	41050	41050	41050	41050	115
591	20240426	110400	750087000	41100	41100	41100	41100	0
592	20240426	110300	750087000	41100	41100	41100	41100	0
593	20240426	110200	750087000	41100	40950	41100	40950	153
594	20240426	110100	743803500	40950	41050	41100	40950	1220
595	20240426	110000	693718450	41050	41050	41050	41050	14
596	20240426	105900	693143750	41000	41000	41000	41000	0
597	20240426	105800	693143750	41000	41000	41000	41000	21
598	20240426	105700	692282750	41000	41000	41000	40950	323
599	20240426	105600	679040250	40950	40950	40950	40950	0
600	20240426	105500	679040250	40950	40950	40950	40950	26
601	20240426	105400	677975550	40950	40950	40950	40950	0
602	20240426	105300	677975550	40950	40900	40950	40900	109
603	20240426	105200	673512200	40950	40950	40950	40950	26
604	20240426	105100	672447500	40950	40950	40950	40950	222
605	20240426	105000	663356600	40950	40950	40950	40950	0
606	20240426	104900	663356600	40950	40950	40950	40950	0
607	20240426	104800	663356600	40950	40950	40950	40950	81
608	20240426	104700	660039650	40950	41000	41000	40950	182
609	20240426	104600	652586250	40950	40950	40950	40950	202
610	20240426	104500	644314350	40950	40950	40950	40950	24
611	20240426	104400	643331550	40900	40900	40900	40900	39
612	20240426	104300	641736450	40850	40900	40900	40850	161
613	20240426	104200	635155350	40900	40900	40900	40900	176
614	20240426	104100	627956950	40950	40950	40950	40950	1
615	20240426	104000	627916000	40900	40900	40900	40900	23
616	20240426	103900	626975300	40900	40900	40900	40900	15
617	20240426	103800	626361800	40900	40900	40900	40900	22
618	20240426	103700	625462000	40950	40950	40950	40950	5
619	20240426	103600	625257250	40950	40900	40950	40900	18
620	20240426	103500	624520750	40900	40900	40900	40900	21
621	20240426	103400	623661850	40900	40900	40900	40900	17
622	20240426	103300	622966550	40950	40900	40950	40900	97
623	20240426	103200	618998750	40900	40900	40900	40850	40
624	20240426	103100	617362800	40900	40900	40900	40900	188
625	20240426	103000	609673600	40900	40900	40900	40900	312
626	20240426	102900	596912800	40900	40900	40900	40900	117
627	20240426	102800	592127500	40900	41000	41000	40900	76
628	20240426	102700	589011900	40900	40900	40900	40900	0
629	20240426	102600	589011900	40900	40900	40900	40900	21
630	20240426	102500	588153000	41000	41000	41000	41000	2
631	20240426	102400	588071000	41000	41000	41000	41000	19
632	20240426	102300	587292000	40900	40900	40900	40900	123
633	20240426	102200	582261300	41000	41000	41000	41000	1
634	20240426	102100	582220300	40900	40900	40900	40900	0
635	20240426	102000	582220300	40900	41000	41000	40850	94
636	20240426	101900	578376750	41000	40950	41000	40950	162
637	20240426	101800	571742750	40950	40950	40950	40950	39
638	20240426	101700	570145700	41000	41000	41000	41000	7
639	20240426	101600	569858700	40900	41000	41000	40900	2
640	20240426	101500	569776800	40950	40950	40950	40950	2
641	20240426	101400	569694900	40900	40900	40900	40900	20
642	20240426	101300	568876900	41000	41000	41000	41000	0
643	20240426	101200	568876900	41000	40900	41000	40900	82
644	20240426	101100	565518200	41000	40900	41000	40900	35
645	20240426	101000	564085700	40900	40900	40900	40900	63
646	20240426	100900	561509000	40900	40950	40950	40900	4980
647	20240426	100800	357588900	40950	40950	40950	40950	263
648	20240426	100700	346819050	41000	41000	41000	41000	1
649	20240426	100600	346778050	40950	41000	41000	40950	146
650	20240426	100500	340793800	41000	41000	41000	41000	20
651	20240426	100400	339973800	41000	41000	41000	41000	0
652	20240426	100300	339973800	41000	41000	41000	41000	0
653	20240426	100200	339973800	41000	41000	41000	41000	1
654	20240426	100100	339932800	41050	41050	41050	41000	4
655	20240426	100000	339768650	41050	41050	41050	41000	116
656	20240426	095900	335012300	41050	41050	41050	41050	5
657	20240426	095800	334807050	41050	41050	41050	41050	13
658	20240426	095700	334273400	41050	41000	41050	40950	348
659	20240426	095600	320012000	41050	41050	41050	41050	5
660	20240426	095500	319806750	41050	41100	41100	41000	365
661	20240426	095400	304841100	41100	41100	41100	41100	2
662	20240426	095300	304758900	41100	41100	41100	41100	15
663	20240426	095200	304142400	41100	41050	41100	41050	85
664	20240426	095100	300652850	41050	41050	41050	41050	3
665	20240426	095000	300529700	41050	41050	41050	41050	10
666	20240426	094900	300119200	41050	41050	41050	41050	2
667	20240426	094800	300037100	41100	41050	41100	41000	376
668	20240426	094700	284597800	41050	41050	41050	41050	6
669	20240426	094600	284351500	41050	41050	41050	41050	12
670	20240426	094500	283858900	41100	41050	41100	41050	7
671	20240426	094400	283571250	41050	41050	41050	41050	108
672	20240426	094300	279137850	41050	41050	41050	41050	0
673	20240426	094200	279137850	41050	41050	41050	41050	6
674	20240426	094100	278891550	41050	41000	41100	41000	171
675	20240426	094000	271875750	41000	40950	41000	40950	434
676	20240426	093900	254095200	40900	40900	40950	40900	6
677	20240426	093800	253849600	40950	40950	40950	40900	111
678	20240426	093700	249309550	40950	40950	40950	40950	8
679	20240426	093600	248981950	40900	40900	40900	40900	55
680	20240426	093500	246732450	40900	40900	40900	40900	32
681	20240426	093400	245423650	40900	40900	40900	40900	41
682	20240426	093300	243746750	40900	40950	40950	40850	223
683	20240426	093200	234620750	40950	40900	40950	40900	416
684	20240426	093100	217588750	40850	40900	40950	40850	83
685	20240426	093000	214197600	40900	40950	40950	40900	22
686	20240426	092900	213296800	40950	40950	40950	40950	35
687	20240426	092800	211863550	40950	40950	40950	40950	7
688	20240426	092700	211576900	40950	40900	40950	40900	7
689	20240426	092600	211290350	40900	40900	40900	40900	386
690	20240426	092500	195502950	40900	40900	40900	40850	49
691	20240426	092400	193499150	40900	40850	40900	40850	11
692	20240426	092300	193049300	40850	40900	40900	40850	104
693	20240426	092200	188800700	40850	40900	40900	40850	146
694	20240426	092100	182836450	40900	40950	40950	40900	22
695	20240426	092000	181936150	40950	40900	40950	40850	403
696	20240426	091900	165467100	40900	40900	40900	40900	97
697	20240426	091800	161499800	40850	40850	40850	40850	144
698	20240426	091700	155617400	40900	40900	40900	40900	6
699	20240426	091600	155372000	40900	40900	40900	40900	194
700	20240426	091500	147437400	40950	40900	40950	40850	258
701	20240426	091400	136885000	40950	41150	41150	40950	439
702	20240426	091300	118877200	41050	41200	41200	41050	671
703	20240426	091200	91278350	41150	41100	41200	41050	466
704	20240426	091100	72132350	41100	41100	41100	41100	1
705	20240426	091000	72091250	41200	41200	41200	41200	278
706	20240426	090900	60637650	41200	41100	41200	41100	6
707	20240426	090800	60390550	41200	41200	41200	41200	223
708	20240426	090700	51202950	41200	41200	41250	41200	210
709	20240426	090600	42550450	41200	41050	41300	41050	184
710	20240426	090500	34982400	41050	41250	41250	41050	93
711	20240426	090400	31157850	41250	41050	41250	41050	320
712	20240426	090300	18001600	41050	41050	41050	41000	150
713	20240426	090200	11845450	41100	41100	41100	41100	5
714	20240426	090100	11639950	41150	41250	41250	41150	76
715	20240426	090000	8505350	41250	41300	41300	41200	206