KissMeData/272450/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	205900	560890030	13520	13520	13520	13520	2091
3	20240426	205800	560890030	13520	13520	13520	13520	0
4	20240426	205700	560890030	13520	13520	13520	13520	0
5	20240426	205600	560890030	13520	13520	13520	13520	0
6	20240426	205500	560890030	13520	13520	13520	13520	0
7	20240426	205400	560890030	13520	13520	13520	13520	0
8	20240426	205300	560890030	13520	13520	13520	13520	0
9	20240426	205200	560890030	13520	13520	13520	13520	0
10	20240426	205100	560890030	13520	13520	13520	13520	0
11	20240426	205000	560890030	13520	13520	13520	13520	0
12	20240426	204900	560890030	13520	13520	13520	13520	0
13	20240426	204800	560890030	13520	13520	13520	13520	0
14	20240426	204700	560890030	13520	13520	13520	13520	0
15	20240426	204600	560890030	13520	13520	13520	13520	0
16	20240426	204500	560890030	13520	13520	13520	13520	0
17	20240426	204400	560890030	13520	13520	13520	13520	0
18	20240426	204300	560890030	13520	13520	13520	13520	0
19	20240426	204200	560890030	13520	13520	13520	13520	0
20	20240426	204100	560890030	13520	13520	13520	13520	0
21	20240426	204000	560890030	13520	13520	13520	13520	0
22	20240426	203900	560890030	13520	13520	13520	13520	0
23	20240426	203800	560890030	13520	13520	13520	13520	0
24	20240426	203700	560890030	13520	13520	13520	13520	0
25	20240426	203600	560890030	13520	13520	13520	13520	0
26	20240426	203500	560890030	13520	13520	13520	13520	0
27	20240426	203400	560890030	13520	13520	13520	13520	0
28	20240426	203300	560890030	13520	13520	13520	13520	0
29	20240426	203200	560890030	13520	13520	13520	13520	0
30	20240426	203100	560890030	13520	13520	13520	13520	0
31	20240426	203000	560890030	13520	13520	13520	13520	0
32	20240426	202900	560890030	13520	13520	13520	13520	2091
33	20240426	202800	560890030	13520	13520	13520	13520	0
34	20240426	202700	560890030	13520	13520	13520	13520	0
35	20240426	202600	560890030	13520	13520	13520	13520	0
36	20240426	202500	560890030	13520	13520	13520	13520	0
37	20240426	202400	560890030	13520	13520	13520	13520	0
38	20240426	202300	560890030	13520	13520	13520	13520	0
39	20240426	202200	560890030	13520	13520	13520	13520	0
40	20240426	202100	560890030	13520	13520	13520	13520	0
41	20240426	202000	560890030	13520	13520	13520	13520	0
42	20240426	201900	560890030	13520	13520	13520	13520	0
43	20240426	201800	560890030	13520	13520	13520	13520	0
44	20240426	201700	560890030	13520	13520	13520	13520	0
45	20240426	201600	560890030	13520	13520	13520	13520	0
46	20240426	201500	560890030	13520	13520	13520	13520	0
47	20240426	201400	560890030	13520	13520	13520	13520	0
48	20240426	201300	560890030	13520	13520	13520	13520	0
49	20240426	201200	560890030	13520	13520	13520	13520	0
50	20240426	201100	560890030	13520	13520	13520	13520	0
51	20240426	201000	560890030	13520	13520	13520	13520	0
52	20240426	200900	560890030	13520	13520	13520	13520	0
53	20240426	200800	560890030	13520	13520	13520	13520	0
54	20240426	200700	560890030	13520	13520	13520	13520	0
55	20240426	200600	560890030	13520	13520	13520	13520	0
56	20240426	200500	560890030	13520	13520	13520	13520	0
57	20240426	200400	560890030	13520	13520	13520	13520	0
58	20240426	200300	560890030	13520	13520	13520	13520	0
59	20240426	200200	560890030	13520	13520	13520	13520	0
60	20240426	200100	560890030	13520	13520	13520	13520	0
61	20240426	200000	560890030	13520	13520	13520	13520	0
62	20240426	195900	560890030	13520	13520	13520	13520	2091
63	20240426	195800	560890030	13520	13520	13520	13520	0
64	20240426	195700	560890030	13520	13520	13520	13520	0
65	20240426	195600	560890030	13520	13520	13520	13520	0
66	20240426	195500	560890030	13520	13520	13520	13520	0
67	20240426	195400	560890030	13520	13520	13520	13520	0
68	20240426	195300	560890030	13520	13520	13520	13520	0
69	20240426	195200	560890030	13520	13520	13520	13520	0
70	20240426	195100	560890030	13520	13520	13520	13520	0
71	20240426	195000	560890030	13520	13520	13520	13520	0
72	20240426	194900	560890030	13520	13520	13520	13520	0
73	20240426	194800	560890030	13520	13520	13520	13520	0
74	20240426	194700	560890030	13520	13520	13520	13520	0
75	20240426	194600	560890030	13520	13520	13520	13520	0
76	20240426	194500	560890030	13520	13520	13520	13520	0
77	20240426	194400	560890030	13520	13520	13520	13520	0
78	20240426	194300	560890030	13520	13520	13520	13520	0
79	20240426	194200	560890030	13520	13520	13520	13520	0
80	20240426	194100	560890030	13520	13520	13520	13520	0
81	20240426	194000	560890030	13520	13520	13520	13520	0
82	20240426	193900	560890030	13520	13520	13520	13520	0
83	20240426	193800	560890030	13520	13520	13520	13520	0
84	20240426	193700	560890030	13520	13520	13520	13520	0
85	20240426	193600	560890030	13520	13520	13520	13520	0
86	20240426	193500	560890030	13520	13520	13520	13520	0
87	20240426	193400	560890030	13520	13520	13520	13520	0
88	20240426	193300	560890030	13520	13520	13520	13520	0
89	20240426	193200	560890030	13520	13520	13520	13520	0
90	20240426	193100	560890030	13520	13520	13520	13520	0
91	20240426	193000	560890030	13520	13520	13520	13520	0
92	20240426	192900	560890030	13520	13520	13520	13520	2091
93	20240426	192800	560890030	13520	13520	13520	13520	0
94	20240426	192700	560890030	13520	13520	13520	13520	0
95	20240426	192600	560890030	13520	13520	13520	13520	0
96	20240426	192500	560890030	13520	13520	13520	13520	0
97	20240426	192400	560890030	13520	13520	13520	13520	0
98	20240426	192300	560890030	13520	13520	13520	13520	0
99	20240426	192200	560890030	13520	13520	13520	13520	0
100	20240426	192100	560890030	13520	13520	13520	13520	0
101	20240426	192000	560890030	13520	13520	13520	13520	0
102	20240426	191900	560890030	13520	13520	13520	13520	0
103	20240426	191800	560890030	13520	13520	13520	13520	0
104	20240426	191700	560890030	13520	13520	13520	13520	0
105	20240426	191600	560890030	13520	13520	13520	13520	0
106	20240426	191500	560890030	13520	13520	13520	13520	0
107	20240426	191400	560890030	13520	13520	13520	13520	0
108	20240426	191300	560890030	13520	13520	13520	13520	0
109	20240426	191200	560890030	13520	13520	13520	13520	0
110	20240426	191100	560890030	13520	13520	13520	13520	0
111	20240426	191000	560890030	13520	13520	13520	13520	0
112	20240426	190900	560890030	13520	13520	13520	13520	0
113	20240426	190800	560890030	13520	13520	13520	13520	0
114	20240426	190700	560890030	13520	13520	13520	13520	0
115	20240426	190600	560890030	13520	13520	13520	13520	0
116	20240426	190500	560890030	13520	13520	13520	13520	0
117	20240426	190400	560890030	13520	13520	13520	13520	0
118	20240426	190300	560890030	13520	13520	13520	13520	0
119	20240426	190200	560890030	13520	13520	13520	13520	0
120	20240426	190100	560890030	13520	13520	13520	13520	0
121	20240426	190000	560890030	13520	13520	13520	13520	0
122	20240426	185900	560890030	13520	13520	13520	13520	2091
123	20240426	185800	560890030	13520	13520	13520	13520	0
124	20240426	185700	560890030	13520	13520	13520	13520	0
125	20240426	185600	560890030	13520	13520	13520	13520	0
126	20240426	185500	560890030	13520	13520	13520	13520	0
127	20240426	185400	560890030	13520	13520	13520	13520	0
128	20240426	185300	560890030	13520	13520	13520	13520	0
129	20240426	185200	560890030	13520	13520	13520	13520	0
130	20240426	185100	560890030	13520	13520	13520	13520	0
131	20240426	185000	560890030	13520	13520	13520	13520	0
132	20240426	184900	560890030	13520	13520	13520	13520	0
133	20240426	184800	560890030	13520	13520	13520	13520	0
134	20240426	184700	560890030	13520	13520	13520	13520	0
135	20240426	184600	560890030	13520	13520	13520	13520	0
136	20240426	184500	560890030	13520	13520	13520	13520	0
137	20240426	184400	560890030	13520	13520	13520	13520	0
138	20240426	184300	560890030	13520	13520	13520	13520	0
139	20240426	184200	560890030	13520	13520	13520	13520	0
140	20240426	184100	560890030	13520	13520	13520	13520	0
141	20240426	184000	560890030	13520	13520	13520	13520	0
142	20240426	183900	560890030	13520	13520	13520	13520	0
143	20240426	183800	560890030	13520	13520	13520	13520	0
144	20240426	183700	560890030	13520	13520	13520	13520	0
145	20240426	183600	560890030	13520	13520	13520	13520	0
146	20240426	183500	560890030	13520	13520	13520	13520	0
147	20240426	183400	560890030	13520	13520	13520	13520	0
148	20240426	183300	560890030	13520	13520	13520	13520	0
149	20240426	183200	560890030	13520	13520	13520	13520	0
150	20240426	183100	560890030	13520	13520	13520	13520	0
151	20240426	183000	560890030	13520	13520	13520	13520	0
152	20240426	182900	560890030	13520	13520	13520	13520	2091
153	20240426	182800	560890030	13520	13520	13520	13520	0
154	20240426	182700	560890030	13520	13520	13520	13520	0
155	20240426	182600	560890030	13520	13520	13520	13520	0
156	20240426	182500	560890030	13520	13520	13520	13520	0
157	20240426	182400	560890030	13520	13520	13520	13520	0
158	20240426	182300	560890030	13520	13520	13520	13520	0
159	20240426	182200	560890030	13520	13520	13520	13520	0
160	20240426	182100	560890030	13520	13520	13520	13520	0
161	20240426	182000	560890030	13520	13520	13520	13520	0
162	20240426	181900	560890030	13520	13520	13520	13520	0
163	20240426	181800	560890030	13520	13520	13520	13520	0
164	20240426	181700	560890030	13520	13520	13520	13520	0
165	20240426	181600	560890030	13520	13520	13520	13520	0
166	20240426	181500	560890030	13520	13520	13520	13520	0
167	20240426	181400	560890030	13520	13520	13520	13520	0
168	20240426	181300	560890030	13520	13520	13520	13520	0
169	20240426	181200	560890030	13520	13520	13520	13520	0
170	20240426	181100	560890030	13520	13520	13520	13520	0
171	20240426	181000	560890030	13520	13520	13520	13520	0
172	20240426	180900	560890030	13520	13520	13520	13520	0
173	20240426	180800	560890030	13520	13520	13520	13520	0
174	20240426	180700	560890030	13520	13520	13520	13520	0
175	20240426	180600	560890030	13520	13520	13520	13520	0
176	20240426	180500	560890030	13520	13520	13520	13520	0
177	20240426	180400	560890030	13520	13520	13520	13520	0
178	20240426	180300	560890030	13520	13520	13520	13520	0
179	20240426	180200	560890030	13520	13520	13520	13520	0
180	20240426	180100	560890030	13520	13520	13520	13520	0
181	20240426	180000	560890030	13520	13520	13520	13520	0
182	20240426	175900	560890030	13520	13520	13520	13520	2091
183	20240426	175800	560890030	13520	13520	13520	13520	0
184	20240426	175700	560890030	13520	13520	13520	13520	0
185	20240426	175600	560890030	13520	13520	13520	13520	0
186	20240426	175500	560890030	13520	13520	13520	13520	0
187	20240426	175400	560890030	13520	13520	13520	13520	0
188	20240426	175300	560890030	13520	13520	13520	13520	0
189	20240426	175200	560890030	13520	13520	13520	13520	0
190	20240426	175100	560890030	13520	13520	13520	13520	0
191	20240426	175000	560890030	13520	13520	13520	13520	0
192	20240426	174900	560890030	13520	13520	13520	13520	0
193	20240426	174800	560890030	13520	13520	13520	13520	0
194	20240426	174700	560890030	13520	13520	13520	13520	0
195	20240426	174600	560890030	13520	13520	13520	13520	0
196	20240426	174500	560890030	13520	13520	13520	13520	0
197	20240426	174400	560890030	13520	13520	13520	13520	0
198	20240426	174300	560890030	13520	13520	13520	13520	0
199	20240426	174200	560890030	13520	13520	13520	13520	0
200	20240426	174100	560890030	13520	13520	13520	13520	0
201	20240426	174000	560890030	13520	13520	13520	13520	0
202	20240426	173900	560890030	13520	13520	13520	13520	0
203	20240426	173800	560890030	13520	13520	13520	13520	0
204	20240426	173700	560890030	13520	13520	13520	13520	0
205	20240426	173600	560890030	13520	13520	13520	13520	0
206	20240426	173500	560890030	13520	13520	13520	13520	0
207	20240426	173400	560890030	13520	13520	13520	13520	0
208	20240426	173300	560890030	13520	13520	13520	13520	0
209	20240426	173200	560890030	13520	13520	13520	13520	0
210	20240426	173100	560890030	13520	13520	13520	13520	0
211	20240426	173000	560890030	13520	13520	13520	13520	0
212	20240426	172900	560890030	13520	13520	13520	13520	2091
213	20240426	172800	560890030	13520	13520	13520	13520	0
214	20240426	172700	560890030	13520	13520	13520	13520	0
215	20240426	172600	560890030	13520	13520	13520	13520	0
216	20240426	172500	560890030	13520	13520	13520	13520	0
217	20240426	172400	560890030	13520	13520	13520	13520	0
218	20240426	172300	560890030	13520	13520	13520	13520	0
219	20240426	172200	560890030	13520	13520	13520	13520	0
220	20240426	172100	560890030	13520	13520	13520	13520	0
221	20240426	172000	560890030	13520	13520	13520	13520	0
222	20240426	171900	560890030	13520	13520	13520	13520	0
223	20240426	171800	560890030	13520	13520	13520	13520	0
224	20240426	171700	560890030	13520	13520	13520	13520	0
225	20240426	171600	560890030	13520	13520	13520	13520	0
226	20240426	171500	560890030	13520	13520	13520	13520	0
227	20240426	171400	560890030	13520	13520	13520	13520	0
228	20240426	171300	560890030	13520	13520	13520	13520	0
229	20240426	171200	560890030	13520	13520	13520	13520	0
230	20240426	171100	560890030	13520	13520	13520	13520	0
231	20240426	171000	560890030	13520	13520	13520	13520	0
232	20240426	170900	560890030	13520	13520	13520	13520	0
233	20240426	170800	560890030	13520	13520	13520	13520	0
234	20240426	170700	560890030	13520	13520	13520	13520	0
235	20240426	170600	560890030	13520	13520	13520	13520	0
236	20240426	170500	560890030	13520	13520	13520	13520	0
237	20240426	170400	560890030	13520	13520	13520	13520	0
238	20240426	170300	560890030	13520	13520	13520	13520	0
239	20240426	170200	560890030	13520	13520	13520	13520	0
240	20240426	170100	560890030	13520	13520	13520	13520	0
241	20240426	170000	560890030	13520	13520	13520	13520	0
242	20240426	165900	560890030	13520	13520	13520	13520	2091
243	20240426	165800	560890030	13520	13520	13520	13520	0
244	20240426	165700	560890030	13520	13520	13520	13520	0
245	20240426	165600	560890030	13520	13520	13520	13520	0
246	20240426	165500	560890030	13520	13520	13520	13520	0
247	20240426	165400	560890030	13520	13520	13520	13520	0
248	20240426	165300	560890030	13520	13520	13520	13520	0
249	20240426	165200	560890030	13520	13520	13520	13520	0
250	20240426	165100	560890030	13520	13520	13520	13520	0
251	20240426	165000	560890030	13520	13520	13520	13520	0
252	20240426	164900	560890030	13520	13520	13520	13520	0
253	20240426	164800	560890030	13520	13520	13520	13520	0
254	20240426	164700	560890030	13520	13520	13520	13520	0
255	20240426	164600	560890030	13520	13520	13520	13520	0
256	20240426	164500	560890030	13520	13520	13520	13520	0
257	20240426	164400	560890030	13520	13520	13520	13520	0
258	20240426	164300	560890030	13520	13520	13520	13520	0
259	20240426	164200	560890030	13520	13520	13520	13520	0
260	20240426	164100	560890030	13520	13520	13520	13520	0
261	20240426	164000	560890030	13520	13520	13520	13520	0
262	20240426	163900	560890030	13520	13520	13520	13520	0
263	20240426	163800	560890030	13520	13520	13520	13520	0
264	20240426	163700	560890030	13520	13520	13520	13520	0
265	20240426	163600	560890030	13520	13520	13520	13520	0
266	20240426	163500	560890030	13520	13520	13520	13520	0
267	20240426	163400	560890030	13520	13520	13520	13520	0
268	20240426	163300	560890030	13520	13520	13520	13520	0
269	20240426	163200	560890030	13520	13520	13520	13520	0
270	20240426	163100	560890030	13520	13520	13520	13520	0
271	20240426	163000	560890030	13520	13520	13520	13520	0
272	20240426	162900	560890030	13520	13520	13520	13520	2091
273	20240426	162800	560890030	13520	13520	13520	13520	0
274	20240426	162700	560890030	13520	13520	13520	13520	0
275	20240426	162600	560890030	13520	13520	13520	13520	0
276	20240426	162500	560890030	13520	13520	13520	13520	0
277	20240426	162400	560890030	13520	13520	13520	13520	0
278	20240426	162300	560890030	13520	13520	13520	13520	0
279	20240426	162200	560890030	13520	13520	13520	13520	0
280	20240426	162100	560890030	13520	13520	13520	13520	0
281	20240426	162000	560890030	13520	13520	13520	13520	0
282	20240426	161900	560890030	13520	13520	13520	13520	0
283	20240426	161800	560890030	13520	13520	13520	13520	0
284	20240426	161700	560890030	13520	13520	13520	13520	0
285	20240426	161600	560890030	13520	13520	13520	13520	0
286	20240426	161500	560890030	13520	13520	13520	13520	0
287	20240426	161400	560890030	13520	13520	13520	13520	0
288	20240426	161300	560890030	13520	13520	13520	13520	0
289	20240426	161200	560890030	13520	13520	13520	13520	0
290	20240426	161100	560890030	13520	13520	13520	13520	0
291	20240426	161000	560890030	13520	13520	13520	13520	0
292	20240426	160900	560890030	13520	13520	13520	13520	0
293	20240426	160800	560890030	13520	13520	13520	13520	0
294	20240426	160700	560890030	13520	13520	13520	13520	0
295	20240426	160600	560890030	13520	13520	13520	13520	0
296	20240426	160500	560890030	13520	13520	13520	13520	0
297	20240426	160400	560890030	13520	13520	13520	13520	0
298	20240426	160300	560890030	13520	13520	13520	13520	0
299	20240426	160200	560890030	13520	13520	13520	13520	0
300	20240426	160100	560890030	13520	13520	13520	13520	0
301	20240426	160000	560890030	13520	13520	13520	13520	0
302	20240426	155900	560890030	13520	13520	13520	13520	2091
303	20240426	155800	560890030	13520	13520	13520	13520	0
304	20240426	155700	560890030	13520	13520	13520	13520	0
305	20240426	155600	560890030	13520	13520	13520	13520	0
306	20240426	155500	560890030	13520	13520	13520	13520	0
307	20240426	155400	560890030	13520	13520	13520	13520	0
308	20240426	155300	560890030	13520	13520	13520	13520	0
309	20240426	155200	560890030	13520	13520	13520	13520	0
310	20240426	155100	560890030	13520	13520	13520	13520	0
311	20240426	155000	560890030	13520	13520	13520	13520	0
312	20240426	154900	560890030	13520	13520	13520	13520	0
313	20240426	154800	560890030	13520	13520	13520	13520	0
314	20240426	154700	560890030	13520	13520	13520	13520	0
315	20240426	154600	560890030	13520	13520	13520	13520	0
316	20240426	154500	560890030	13520	13520	13520	13520	0
317	20240426	154400	560890030	13520	13520	13520	13520	0
318	20240426	154300	560890030	13520	13520	13520	13520	0
319	20240426	154200	560890030	13520	13520	13520	13520	0
320	20240426	154100	560890030	13520	13520	13520	13520	0
321	20240426	154000	560890030	13520	13520	13520	13520	0
322	20240426	153900	560890030	13520	13520	13520	13520	0
323	20240426	153800	560890030	13520	13520	13520	13520	0
324	20240426	153700	560890030	13520	13520	13520	13520	0
325	20240426	153600	560890030	13520	13520	13520	13520	0
326	20240426	153500	560890030	13520	13520	13520	13520	0
327	20240426	153400	560890030	13520	13520	13520	13520	0
328	20240426	153300	560890030	13520	13520	13520	13520	0
329	20240426	153200	560890030	13520	13520	13520	13520	0
330	20240426	153100	560890030	13520	13520	13520	13520	0
331	20240426	153000	560890030	13520	13520	13520	13520	2091
332	20240426	152900	532619710	13520	13520	13520	13520	0
333	20240426	152800	532619710	13520	13520	13520	13520	0
334	20240426	152700	532619710	13520	13520	13520	13520	0
335	20240426	152600	532619710	13520	13520	13520	13520	0
336	20240426	152500	532619710	13520	13520	13520	13520	0
337	20240426	152400	532619710	13520	13520	13520	13520	0
338	20240426	152300	532619710	13520	13520	13520	13520	0
339	20240426	152200	532619710	13520	13520	13520	13520	0
340	20240426	152100	532619710	13520	13520	13520	13520	0
341	20240426	152000	532619710	13520	13520	13520	13520	0
342	20240426	151900	532619710	13520	13520	13530	13510	117
343	20240426	151800	531037630	13530	13510	13530	13510	174
344	20240426	151700	528683950	13520	13510	13520	13510	72
345	20240426	151600	527710610	13510	13510	13520	13510	136
346	20240426	151500	525872020	13510	13510	13520	13510	133
347	20240426	151400	524074030	13520	13510	13520	13510	50
348	20240426	151300	523398060	13520	13510	13520	13510	112
349	20240426	151200	521883900	13520	13510	13520	13510	64
350	20240426	151100	521018980	13520	13510	13520	13510	83
351	20240426	151000	519896860	13510	13510	13520	13510	29
352	20240426	150900	519504900	13520	13520	13520	13510	95
353	20240426	150800	518220510	13520	13520	13520	13510	16
354	20240426	150700	518004200	13510	13520	13520	13510	364
355	20240426	150600	513085860	13520	13510	13530	13510	24
356	20240426	150500	512761420	13520	13520	13530	13520	207
357	20240426	150400	509961870	13520	13520	13520	13510	78
358	20240426	150300	508907320	13500	13510	13510	13500	66
359	20240426	150200	508015710	13510	13510	13510	13500	214
360	20240426	150100	505124600	13510	13500	13510	13500	167
361	20240426	150000	502869510	13500	13500	13510	13500	82
362	20240426	145900	501762120	13500	13500	13510	13500	28
363	20240426	145800	501384070	13500	13510	13510	13500	122
364	20240426	145700	499736960	13500	13510	13510	13500	4
365	20240426	145600	499682940	13500	13500	13510	13500	24
366	20240426	145500	499358720	13500	13500	13510	13500	66
367	20240426	145400	498467620	13510	13500	13510	13500	5
368	20240426	145300	498400100	13500	13500	13500	13500	61
369	20240426	145200	497576600	13500	13510	13510	13500	22
370	20240426	145100	497279410	13500	13500	13510	13500	12
371	20240426	145000	497117390	13500	13510	13510	13500	67
372	20240426	144900	496212780	13500	13500	13500	13500	10
373	20240426	144800	496077780	13510	13500	13510	13500	131
374	20240426	144700	494309260	13510	13500	13510	13500	99
375	20240426	144600	492972360	13510	13510	13510	13510	0
376	20240426	144500	492972360	13510	13510	13510	13510	13
377	20240426	144400	492796730	13510	13490	13510	13490	89
378	20240426	144300	491594400	13490	13500	13500	13490	820
379	20240426	144200	480527020	13510	13540	13540	13510	400
380	20240426	144100	475121040	13530	13530	13530	13530	271
381	20240426	144000	471454410	13540	13540	13540	13540	4
382	20240426	143900	471400250	13530	13540	13540	13530	22
383	20240426	143800	471102430	13540	13540	13540	13540	20
384	20240426	143700	470831630	13540	13540	13540	13540	2
385	20240426	143600	470804550	13540	13530	13540	13530	110
386	20240426	143500	469316150	13530	13530	13530	13530	6
387	20240426	143400	469234970	13540	13540	13540	13540	12
388	20240426	143300	469072490	13540	13540	13540	13540	0
389	20240426	143200	469072490	13540	13550	13550	13540	329
390	20240426	143100	464615660	13560	13560	13560	13560	13
391	20240426	143000	464439380	13560	13550	13560	13550	109
392	20240426	142900	462961430	13560	13560	13560	13560	0
393	20240426	142800	462961430	13560	13550	13560	13550	19
394	20240426	142700	462703860	13560	13560	13560	13560	4
395	20240426	142600	462649620	13560	13560	13560	13560	11
396	20240426	142500	462500460	13560	13550	13560	13550	66
397	20240426	142400	461606140	13560	13560	13560	13560	0
398	20240426	142300	461606140	13560	13560	13560	13560	17
399	20240426	142200	461375620	13560	13550	13560	13550	51
400	20240426	142100	460684540	13560	13560	13560	13560	0
401	20240426	142000	460684540	13560	13560	13560	13560	55
402	20240426	141900	459938740	13560	13550	13560	13550	13
403	20240426	141800	459762570	13540	13540	13540	13540	0
404	20240426	141700	459762570	13540	13540	13540	13540	60
405	20240426	141600	458950170	13560	13540	13560	13540	18
406	20240426	141500	458706350	13540	13550	13550	13540	117
407	20240426	141400	457122060	13560	13560	13560	13560	5
408	20240426	141300	457054260	13560	13550	13560	13550	102
409	20240426	141200	455672120	13560	13560	13580	13550	473
410	20240426	141100	449258550	13570	13580	13580	13570	152
411	20240426	141000	447195890	13570	13570	13570	13570	10
412	20240426	140900	447060190	13580	13560	13580	13560	15
413	20240426	140800	446856610	13580	13580	13580	13580	3
414	20240426	140700	446815870	13550	13550	13550	13550	26
415	20240426	140600	446463570	13580	13580	13580	13580	0
416	20240426	140500	446463570	13580	13570	13580	13560	445
417	20240426	140400	440426520	13580	13580	13580	13580	10
418	20240426	140300	440290720	13590	13590	13590	13590	4
419	20240426	140200	440236360	13590	13590	13590	13590	2
420	20240426	140100	440209180	13580	13580	13580	13580	10
421	20240426	140000	440073380	13590	13590	13590	13590	1
422	20240426	135900	440059790	13590	13580	13590	13570	104
423	20240426	135800	438648340	13570	13590	13590	13570	165
424	20240426	135700	436408660	13590	13590	13590	13590	0
425	20240426	135600	436408660	13590	13590	13590	13590	2
426	20240426	135500	436381480	13580	13600	13600	13580	437
427	20240426	135400	430444130	13600	13580	13600	13580	1218
428	20240426	135300	413891030	13580	13580	13580	13580	80
429	20240426	135200	412804630	13580	13580	13580	13580	0
430	20240426	135100	412804630	13580	13580	13580	13580	10
431	20240426	135000	412668830	13580	13580	13580	13580	59
432	20240426	134900	411867610	13580	13580	13580	13580	0
433	20240426	134800	411867610	13580	13570	13580	13570	100
434	20240426	134700	410510500	13570	13570	13570	13570	152
435	20240426	134600	408447860	13570	13570	13570	13570	0
436	20240426	134500	408447860	13570	13570	13570	13570	88
437	20240426	134400	407253700	13570	13570	13570	13570	3
438	20240426	134300	407212990	13570	13570	13570	13570	10
439	20240426	134200	407077290	13560	13570	13570	13560	7
440	20240426	134100	406982360	13570	13570	13570	13560	165
441	20240426	134000	404744310	13570	13570	13570	13570	13
442	20240426	133900	404567900	13570	13570	13570	13570	2
443	20240426	133800	404540760	13570	13570	13580	13560	232
444	20240426	133700	401393950	13570	13570	13580	13570	280
445	20240426	133600	397594090	13580	13580	13580	13580	17
446	20240426	133500	397363230	13580	13580	13580	13580	20
447	20240426	133400	397091630	13580	13580	13580	13580	58
448	20240426	133300	396303990	13580	13580	13580	13580	12
449	20240426	133200	396141030	13580	13580	13580	13580	11
450	20240426	133100	395991650	13580	13580	13580	13580	0
451	20240426	133000	395991650	13580	13580	13580	13580	71
452	20240426	132900	395027470	13580	13580	13580	13580	14
453	20240426	132800	394837350	13580	13560	13580	13560	226
454	20240426	132700	391770540	13560	13550	13560	13550	290
455	20240426	132600	387840480	13550	13550	13550	13550	66
456	20240426	132500	386946180	13550	13550	13550	13550	343
457	20240426	132400	382298530	13550	13550	13550	13550	13
458	20240426	132300	382122380	13550	13550	13550	13550	56
459	20240426	132200	381363580	13550	13550	13550	13550	0
460	20240426	132100	381363580	13550	13550	13550	13550	16
461	20240426	132000	381146780	13550	13550	13550	13550	7
462	20240426	131900	381051930	13550	13550	13550	13550	14
463	20240426	131800	380862230	13550	13550	13550	13550	10
464	20240426	131700	380726730	13540	13540	13540	13540	7
465	20240426	131600	380631950	13540	13540	13540	13540	61
466	20240426	131500	379806010	13540	13540	13550	13540	88
467	20240426	131400	378614450	13540	13540	13540	13540	1
468	20240426	131300	378600910	13540	13540	13540	13540	10
469	20240426	131200	378465510	13540	13540	13540	13540	87
470	20240426	131100	377287530	13540	13530	13540	13530	105
471	20240426	131000	375866800	13520	13530	13530	13520	7
472	20240426	130900	375772110	13530	13530	13530	13530	2
473	20240426	130800	375745050	13530	13520	13530	13520	61
474	20240426	130700	374920220	13520	13530	13530	13520	8
475	20240426	130600	374812040	13530	13530	13530	13530	1
476	20240426	130500	374798510	13530	13530	13530	13530	17
477	20240426	130400	374568500	13530	13530	13530	13530	86
478	20240426	130300	373404920	13520	13520	13520	13520	6
479	20240426	130200	373323800	13530	13530	13530	13530	13
480	20240426	130100	373147910	13530	13530	13530	13530	2
481	20240426	130000	373120850	13530	13520	13530	13520	18
482	20240426	125900	372877380	13530	13530	13530	13520	173
483	20240426	125800	370537690	13530	13530	13530	13530	2
484	20240426	125700	370510630	13530	13530	13530	13520	81
485	20240426	125600	369415390	13530	13530	13530	13530	4
486	20240426	125500	369361270	13530	13530	13530	13530	2
487	20240426	125400	369334210	13530	13520	13530	13520	20
488	20240426	125300	369063710	13530	13530	13530	13530	0
489	20240426	125200	369063710	13530	13530	13530	13530	14
490	20240426	125100	368874290	13530	13520	13530	13520	200
491	20240426	125000	366169250	13520	13520	13520	13520	0
492	20240426	124900	366169250	13520	13520	13520	13520	16
493	20240426	124800	365952930	13520	13510	13520	13510	5
494	20240426	124700	365885350	13510	13520	13520	13510	179
495	20240426	124600	363465290	13530	13520	13530	13520	58
496	20240426	124500	362680580	13520	13520	13520	13520	5
497	20240426	124400	362612980	13520	13510	13520	13510	24
498	20240426	124300	362288550	13530	13510	13530	13510	123
499	20240426	124200	360625680	13520	13520	13520	13520	1
500	20240426	124100	360612160	13520	13520	13520	13520	13
501	20240426	124000	360436400	13520	13520	13520	13520	14
502	20240426	123900	360247120	13520	13520	13520	13520	14
503	20240426	123800	360057840	13520	13520	13520	13520	11
504	20240426	123700	359909120	13520	13520	13520	13520	2
505	20240426	123600	359882080	13520	13520	13520	13520	1
506	20240426	123500	359868560	13520	13520	13520	13520	8
507	20240426	123400	359760400	13520	13520	13520	13520	2
508	20240426	123300	359733360	13510	13510	13520	13510	41
509	20240426	123200	359179340	13510	13520	13520	13510	4
510	20240426	123100	359125280	13520	13520	13520	13520	7
511	20240426	123000	359030640	13520	13520	13520	13520	0
512	20240426	122900	359030640	13520	13520	13520	13520	2
513	20240426	122800	359003600	13510	13520	13520	13510	230
514	20240426	122700	355896080	13520	13510	13520	13510	23
515	20240426	122600	355585330	13530	13520	13530	13520	251
516	20240426	122500	352191770	13530	13530	13540	13530	55
517	20240426	122400	351447210	13520	13520	13520	13520	2
518	20240426	122300	351420170	13540	13540	13540	13540	2
519	20240426	122200	351393090	13530	13540	13540	13530	14
520	20240426	122100	351203630	13530	13530	13530	13530	236
521	20240426	122000	348010550	13540	13520	13540	13520	56
522	20240426	121900	347252510	13530	13510	13530	13510	5
523	20240426	121800	347184900	13530	13520	13530	13520	40
524	20240426	121700	346644020	13520	13510	13520	13510	418
525	20240426	121600	340996690	13510	13510	13510	13510	4
526	20240426	121500	340942650	13520	13520	13520	13520	0
527	20240426	121400	340942650	13520	13520	13520	13510	39
528	20240426	121300	340415610	13520	13520	13520	13520	0
529	20240426	121200	340415610	13520	13530	13530	13520	62
530	20240426	121100	339576860	13530	13520	13530	13520	5
531	20240426	121000	339509230	13520	13520	13520	13520	15
532	20240426	120900	339306430	13520	13510	13520	13510	23
533	20240426	120800	338995500	13510	13520	13520	13510	4
534	20240426	120700	338941440	13520	13520	13520	13520	4
535	20240426	120600	338887360	13520	13520	13520	13520	13
536	20240426	120500	338711600	13510	13510	13510	13510	5
537	20240426	120400	338644050	13520	13520	13520	13510	185
538	20240426	120300	336144570	13520	13520	13520	13520	38
539	20240426	120200	335630810	13510	13510	13510	13510	10
540	20240426	120100	335495710	13520	13510	13520	13510	56
541	20240426	120000	334738610	13510	13500	13510	13500	7
542	20240426	115900	334644080	13510	13510	13510	13510	7
543	20240426	115800	334549510	13510	13510	13510	13500	50
544	20240426	115700	333874310	13500	13510	13510	13500	16
545	20240426	115600	333658180	13510	13520	13520	13510	42
546	20240426	115500	333090740	13530	13520	13530	13510	15
547	20240426	115400	332887960	13510	13510	13530	13510	12
548	20240426	115300	332725800	13530	13520	13530	13520	60
549	20240426	115200	331914130	13520	13510	13520	13510	9
550	20240426	115100	331792470	13510	13510	13520	13500	68
551	20240426	115000	330873800	13510	13510	13510	13510	19
552	20240426	114900	330617110	13500	13500	13500	13500	35
553	20240426	114800	330144610	13510	13510	13510	13510	2
554	20240426	114700	330117590	13510	13510	13510	13500	212
555	20240426	114600	327253500	13520	13530	13540	13520	69
556	20240426	114500	326320530	13540	13520	13540	13520	13
557	20240426	114400	326144660	13530	13530	13530	13530	0
558	20240426	114300	326144660	13530	13530	13550	13530	66
559	20240426	114200	325251580	13550	13510	13550	13510	325
560	20240426	114100	320856700	13510	13500	13510	13500	7
561	20240426	114000	320762190	13500	13510	13510	13500	6
562	20240426	113900	320681170	13510	13500	13510	13500	31
563	20240426	113800	320262510	13510	13500	13510	13500	9
564	20240426	113700	320140980	13500	13510	13510	13500	64
565	20240426	113600	319276360	13510	13500	13510	13500	6
566	20240426	113500	319195340	13500	13510	13510	13490	14
567	20240426	113400	319006350	13500	13510	13510	13490	23
568	20240426	113300	318695930	13500	13500	13500	13500	152
569	20240426	113200	316643930	13500	13510	13510	13500	355
570	20240426	113100	311850800	13510	13540	13540	13510	14
571	20240426	113000	311661500	13540	13500	13540	13500	12
572	20240426	112900	311499230	13500	13500	13500	13490	231
573	20240426	112800	308380780	13490	13490	13500	13490	50
574	20240426	112700	307705960	13490	13490	13500	13490	12
575	20240426	112600	307544030	13500	13490	13500	13490	21
576	20240426	112500	307260620	13490	13490	13500	13490	6
577	20240426	112400	307179660	13490	13490	13500	13490	20
578	20240426	112300	306909830	13490	13500	13500	13490	70
579	20240426	112200	305964910	13500	13500	13510	13500	95
580	20240426	112100	304682380	13500	13500	13500	13490	24
581	20240426	112000	304358410	13500	13510	13510	13500	102
582	20240426	111900	302980500	13520	13510	13520	13510	9
583	20240426	111800	302858890	13520	13510	13520	13510	8
584	20240426	111700	302750800	13500	13510	13510	13500	113
585	20240426	111600	301225010	13510	13520	13520	13510	10
586	20240426	111500	301089840	13530	13520	13530	13510	10
587	20240426	111400	300954640	13510	13530	13540	13510	115
588	20240426	111300	299400830	13550	13530	13550	13520	276
589	20240426	111200	295667390	13540	13520	13540	13520	17
590	20240426	111100	295437450	13550	13540	13550	13540	50
591	20240426	111000	294759980	13550	13560	13560	13550	3
592	20240426	110900	294719320	13560	13510	13570	13510	10
593	20240426	110800	294583710	13570	13560	13570	13560	59
594	20240426	110700	293783120	13580	13570	13580	13510	93
595	20240426	110600	292524780	13590	13490	13590	13490	2537
596	20240426	110500	258075630	13480	13480	13490	13480	24
597	20240426	110400	257751990	13490	13480	13490	13480	6
598	20240426	110300	257671090	13480	13480	13480	13480	6
599	20240426	110200	257590210	13480	13490	13490	13480	17
600	20240426	110100	257360910	13490	13480	13490	13480	82
601	20240426	110000	256254790	13480	13480	13480	13480	4
602	20240426	105900	256200870	13480	13490	13490	13480	34
603	20240426	105800	255742410	13490	13490	13490	13490	11
604	20240426	105700	255594020	13500	13500	13500	13490	61
605	20240426	105600	254770580	13510	13470	13510	13460	18
606	20240426	105500	254527820	13470	13470	13470	13470	13
607	20240426	105400	254352710	13460	13440	13460	13440	59
608	20240426	105300	253558900	13450	13460	13460	13450	6
609	20240426	105200	253478150	13430	13430	13530	13430	15
610	20240426	105100	253276360	13420	13420	13420	13410	1848
611	20240426	105000	228476330	13410	13410	13420	13410	21
612	20240426	104900	228194700	13410	13410	13420	13410	281
613	20240426	104800	224425480	13410	13410	13410	13410	13
614	20240426	104700	224251150	13420	13410	13420	13410	27
615	20240426	104600	223889040	13420	13410	13420	13410	63
616	20240426	104500	223043650	13410	13420	13420	13410	214
617	20240426	104400	220173900	13410	13420	13430	13410	116
618	20240426	104300	218616940	13420	13420	13420	13420	18
619	20240426	104200	218375380	13410	13430	13430	13410	272
620	20240426	104100	214725180	13430	13430	13430	13420	10
621	20240426	104000	214590930	13420	13420	13430	13420	118
622	20240426	103900	213007300	13430	13420	13430	13420	60
623	20240426	103800	212201700	13430	13420	13430	13420	83
624	20240426	103700	211087690	13420	13450	13450	13420	480
625	20240426	103600	204641470	13460	13450	13460	13450	13
626	20240426	103500	204466560	13440	13450	13450	13440	22
627	20240426	103400	204170740	13450	13450	13450	13440	30
628	20240426	103300	203767280	13470	13500	13500	13470	4
629	20240426	103200	203713340	13530	13420	13530	13420	97
630	20240426	103100	202408550	13430	13440	13450	13430	896
631	20240426	103000	190371350	13440	13420	13440	13420	64
632	20240426	102900	189512010	13420	13420	13420	13420	14
633	20240426	102800	189324130	13420	13420	13430	13420	19
634	20240426	102700	189069090	13420	13420	13430	13420	223
635	20240426	102600	186076410	13420	13420	13420	13420	23
636	20240426	102500	185767750	13420	13420	13420	13420	13
637	20240426	102400	185593290	13420	13440	13440	13420	71
638	20240426	102300	184639760	13430	13430	13430	13420	25
639	20240426	102200	184304160	13420	13420	13420	13420	25
640	20240426	102100	183968660	13420	13410	13420	13410	48
641	20240426	102000	183324640	13410	13410	13420	13410	16
642	20240426	101900	183110070	13410	13410	13410	13410	18
643	20240426	101800	182868690	13420	13420	13430	13420	260
644	20240426	101700	179379470	13420	13420	13420	13420	15
645	20240426	101600	179178170	13420	13420	13430	13420	21
646	20240426	101500	178896270	13420	13420	13430	13420	127
647	20240426	101400	177191910	13420	13410	13420	13410	34
648	20240426	101300	176735730	13410	13410	13410	13410	14
649	20240426	101200	176547990	13410	13410	13420	13410	20
650	20240426	101100	176279770	13410	13410	13410	13410	26
651	20240426	101000	175931110	13410	13410	13420	13410	59
652	20240426	100900	175139480	13410	13410	13420	13410	11
653	20240426	100800	174991950	13410	13410	13410	13410	17
654	20240426	100700	174763980	13410	13410	13420	13410	21
655	20240426	100600	174482320	13410	13400	13420	13400	15
656	20240426	100500	174281210	13390	13420	13420	13390	1275
657	20240426	100400	157201160	13420	13430	13430	13420	514
658	20240426	100300	150302550	13430	13430	13440	13430	27
659	20240426	100200	149939920	13430	13430	13430	13430	18
660	20240426	100100	149698180	13430	13430	13440	13430	91
661	20240426	100000	148476030	13420	13400	13420	13400	33
662	20240426	095900	148033500	13400	13390	13400	13390	35
663	20240426	095800	147564510	13390	13390	13400	13390	30
664	20240426	095700	147162630	13390	13390	13400	13390	22
665	20240426	095600	146867970	13390	13420	13420	13390	1028
666	20240426	095500	133085310	13420	13440	13450	13420	748
667	20240426	095400	123038640	13450	13480	13480	13450	1305
668	20240426	095300	105464600	13480	13490	13490	13480	3
669	20240426	095200	105424150	13490	13490	13500	13490	16
670	20240426	095100	105208230	13490	13480	13490	13480	17
671	20240426	095000	104979060	13480	13480	13480	13480	16
672	20240426	094900	104763380	13480	13480	13490	13480	17
673	20240426	094800	104534200	13480	13480	13480	13480	19
674	20240426	094700	104278080	13480	13460	13480	13460	450
675	20240426	094600	98216510	13440	13440	13450	13440	16
676	20240426	094500	98001440	13440	13440	13440	13440	164
677	20240426	094400	95797280	13440	13440	13450	13440	36
678	20240426	094300	95313430	13440	13440	13450	13440	102
679	20240426	094200	93942530	13440	13440	13440	13440	182
680	20240426	094100	91496450	13440	13440	13450	13440	15
681	20240426	094000	91294840	13440	13440	13450	13440	156
682	20240426	093900	89198180	13440	13440	13450	13440	233
683	20240426	093800	86066640	13440	13440	13450	13440	5
684	20240426	093700	85999420	13460	13440	13460	13440	48
685	20240426	093600	85354240	13440	13440	13440	13440	254
686	20240426	093500	81940480	13440	13450	13470	13440	288
687	20240426	093400	78066850	13490	13480	13490	13440	818
688	20240426	093300	67049760	13480	13480	13480	13480	69
689	20240426	093200	66119640	13480	13480	13480	13480	3
690	20240426	093100	66079200	13510	13490	13510	13490	125
691	20240426	093000	64392910	13490	13490	13490	13490	12
692	20240426	092900	64231030	13490	13490	13500	13490	19
693	20240426	092800	63974700	13490	13480	13490	13480	25
694	20240426	092700	63637690	13480	13490	13490	13480	50
695	20240426	092600	62963300	13480	13490	13500	13480	303
696	20240426	092500	58877930	13490	13510	13510	13490	747
697	20240426	092400	48797990	13510	13500	13510	13500	13
698	20240426	092300	48622390	13500	13490	13500	13490	33
699	20240426	092200	48177110	13490	13490	13500	13480	260
700	20240426	092100	44669290	13500	13510	13510	13500	64
701	20240426	092000	43805270	13540	13500	13540	13500	5
702	20240426	091900	43737690	13500	13500	13500	13500	6
703	20240426	091800	43656690	13500	13480	13500	13470	557
704	20240426	091700	36147700	13480	13490	13540	13480	69
705	20240426	091600	35217360	13480	13490	13490	13480	6
706	20240426	091500	35136450	13480	13500	13500	13480	34
707	20240426	091400	34677530	13470	13450	13470	13450	114
708	20240426	091300	33142670	13450	13500	13500	13450	288
709	20240426	091200	29262520	13500	13500	13500	13500	190
710	20240426	091100	26697520	13550	13510	13550	13500	6
711	20240426	091000	26616410	13500	13500	13510	13500	15
712	20240426	090900	26413900	13500	13510	13510	13500	87
713	20240426	090800	25238560	13520	13600	13600	13520	3
714	20240426	090700	25197840	13510	13540	13540	13500	166
715	20240426	090600	22953610	13620	13520	13620	13520	90
716	20240426	090500	21732650	13620	13580	13620	13510	1115
717	20240426	090400	6560400	13620	13560	13620	13560	53
718	20240426	090300	5838720	13550	13550	13550	13550	3
719	20240426	090200	5798070	13630	13560	13630	13510	130
720	20240426	090100	4035970	13560	13590	13590	13560	109
721	20240426	090000	2554920	13590	13590	13590	13590	188