KissMeData/391060/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	212800	293000990	10440	10440	10440	10440	60
3	20240426	212700	293000990	10440	10440	10440	10440	0
4	20240426	212600	293000990	10440	10440	10440	10440	0
5	20240426	212500	293000990	10440	10440	10440	10440	0
6	20240426	212400	293000990	10440	10440	10440	10440	0
7	20240426	212300	293000990	10440	10440	10440	10440	0
8	20240426	212200	293000990	10440	10440	10440	10440	0
9	20240426	212100	293000990	10440	10440	10440	10440	0
10	20240426	212000	293000990	10440	10440	10440	10440	0
11	20240426	211900	293000990	10440	10440	10440	10440	0
12	20240426	211800	293000990	10440	10440	10440	10440	0
13	20240426	211700	293000990	10440	10440	10440	10440	0
14	20240426	211600	293000990	10440	10440	10440	10440	0
15	20240426	211500	293000990	10440	10440	10440	10440	0
16	20240426	211400	293000990	10440	10440	10440	10440	0
17	20240426	211300	293000990	10440	10440	10440	10440	0
18	20240426	211200	293000990	10440	10440	10440	10440	0
19	20240426	211100	293000990	10440	10440	10440	10440	0
20	20240426	211000	293000990	10440	10440	10440	10440	0
21	20240426	210900	293000990	10440	10440	10440	10440	0
22	20240426	210800	293000990	10440	10440	10440	10440	0
23	20240426	210700	293000990	10440	10440	10440	10440	0
24	20240426	210600	293000990	10440	10440	10440	10440	0
25	20240426	210500	293000990	10440	10440	10440	10440	0
26	20240426	210400	293000990	10440	10440	10440	10440	0
27	20240426	210300	293000990	10440	10440	10440	10440	0
28	20240426	210200	293000990	10440	10440	10440	10440	0
29	20240426	210100	293000990	10440	10440	10440	10440	0
30	20240426	210000	293000990	10440	10440	10440	10440	0
31	20240426	205900	293000990	10440	10440	10440	10440	0
32	20240426	205800	293000990	10440	10440	10440	10440	60
33	20240426	205700	293000990	10440	10440	10440	10440	0
34	20240426	205600	293000990	10440	10440	10440	10440	0
35	20240426	205500	293000990	10440	10440	10440	10440	0
36	20240426	205400	293000990	10440	10440	10440	10440	0
37	20240426	205300	293000990	10440	10440	10440	10440	0
38	20240426	205200	293000990	10440	10440	10440	10440	0
39	20240426	205100	293000990	10440	10440	10440	10440	0
40	20240426	205000	293000990	10440	10440	10440	10440	0
41	20240426	204900	293000990	10440	10440	10440	10440	0
42	20240426	204800	293000990	10440	10440	10440	10440	0
43	20240426	204700	293000990	10440	10440	10440	10440	0
44	20240426	204600	293000990	10440	10440	10440	10440	0
45	20240426	204500	293000990	10440	10440	10440	10440	0
46	20240426	204400	293000990	10440	10440	10440	10440	0
47	20240426	204300	293000990	10440	10440	10440	10440	0
48	20240426	204200	293000990	10440	10440	10440	10440	0
49	20240426	204100	293000990	10440	10440	10440	10440	0
50	20240426	204000	293000990	10440	10440	10440	10440	0
51	20240426	203900	293000990	10440	10440	10440	10440	0
52	20240426	203800	293000990	10440	10440	10440	10440	0
53	20240426	203700	293000990	10440	10440	10440	10440	0
54	20240426	203600	293000990	10440	10440	10440	10440	0
55	20240426	203500	293000990	10440	10440	10440	10440	0
56	20240426	203400	293000990	10440	10440	10440	10440	0
57	20240426	203300	293000990	10440	10440	10440	10440	0
58	20240426	203200	293000990	10440	10440	10440	10440	0
59	20240426	203100	293000990	10440	10440	10440	10440	0
60	20240426	203000	293000990	10440	10440	10440	10440	0
61	20240426	202900	293000990	10440	10440	10440	10440	0
62	20240426	202800	293000990	10440	10440	10440	10440	60
63	20240426	202700	293000990	10440	10440	10440	10440	0
64	20240426	202600	293000990	10440	10440	10440	10440	0
65	20240426	202500	293000990	10440	10440	10440	10440	0
66	20240426	202400	293000990	10440	10440	10440	10440	0
67	20240426	202300	293000990	10440	10440	10440	10440	0
68	20240426	202200	293000990	10440	10440	10440	10440	0
69	20240426	202100	293000990	10440	10440	10440	10440	0
70	20240426	202000	293000990	10440	10440	10440	10440	0
71	20240426	201900	293000990	10440	10440	10440	10440	0
72	20240426	201800	293000990	10440	10440	10440	10440	0
73	20240426	201700	293000990	10440	10440	10440	10440	0
74	20240426	201600	293000990	10440	10440	10440	10440	0
75	20240426	201500	293000990	10440	10440	10440	10440	0
76	20240426	201400	293000990	10440	10440	10440	10440	0
77	20240426	201300	293000990	10440	10440	10440	10440	0
78	20240426	201200	293000990	10440	10440	10440	10440	0
79	20240426	201100	293000990	10440	10440	10440	10440	0
80	20240426	201000	293000990	10440	10440	10440	10440	0
81	20240426	200900	293000990	10440	10440	10440	10440	0
82	20240426	200800	293000990	10440	10440	10440	10440	0
83	20240426	200700	293000990	10440	10440	10440	10440	0
84	20240426	200600	293000990	10440	10440	10440	10440	0
85	20240426	200500	293000990	10440	10440	10440	10440	0
86	20240426	200400	293000990	10440	10440	10440	10440	0
87	20240426	200300	293000990	10440	10440	10440	10440	0
88	20240426	200200	293000990	10440	10440	10440	10440	0
89	20240426	200100	293000990	10440	10440	10440	10440	0
90	20240426	200000	293000990	10440	10440	10440	10440	0
91	20240426	195900	293000990	10440	10440	10440	10440	0
92	20240426	195800	293000990	10440	10440	10440	10440	60
93	20240426	195700	293000990	10440	10440	10440	10440	0
94	20240426	195600	293000990	10440	10440	10440	10440	0
95	20240426	195500	293000990	10440	10440	10440	10440	0
96	20240426	195400	293000990	10440	10440	10440	10440	0
97	20240426	195300	293000990	10440	10440	10440	10440	0
98	20240426	195200	293000990	10440	10440	10440	10440	0
99	20240426	195100	293000990	10440	10440	10440	10440	0
100	20240426	195000	293000990	10440	10440	10440	10440	0
101	20240426	194900	293000990	10440	10440	10440	10440	0
102	20240426	194800	293000990	10440	10440	10440	10440	0
103	20240426	194700	293000990	10440	10440	10440	10440	0
104	20240426	194600	293000990	10440	10440	10440	10440	0
105	20240426	194500	293000990	10440	10440	10440	10440	0
106	20240426	194400	293000990	10440	10440	10440	10440	0
107	20240426	194300	293000990	10440	10440	10440	10440	0
108	20240426	194200	293000990	10440	10440	10440	10440	0
109	20240426	194100	293000990	10440	10440	10440	10440	0
110	20240426	194000	293000990	10440	10440	10440	10440	0
111	20240426	193900	293000990	10440	10440	10440	10440	0
112	20240426	193800	293000990	10440	10440	10440	10440	0
113	20240426	193700	293000990	10440	10440	10440	10440	0
114	20240426	193600	293000990	10440	10440	10440	10440	0
115	20240426	193500	293000990	10440	10440	10440	10440	0
116	20240426	193400	293000990	10440	10440	10440	10440	0
117	20240426	193300	293000990	10440	10440	10440	10440	0
118	20240426	193200	293000990	10440	10440	10440	10440	0
119	20240426	193100	293000990	10440	10440	10440	10440	0
120	20240426	193000	293000990	10440	10440	10440	10440	0
121	20240426	192900	293000990	10440	10440	10440	10440	0
122	20240426	192800	293000990	10440	10440	10440	10440	60
123	20240426	192700	293000990	10440	10440	10440	10440	0
124	20240426	192600	293000990	10440	10440	10440	10440	0
125	20240426	192500	293000990	10440	10440	10440	10440	0
126	20240426	192400	293000990	10440	10440	10440	10440	0
127	20240426	192300	293000990	10440	10440	10440	10440	0
128	20240426	192200	293000990	10440	10440	10440	10440	0
129	20240426	192100	293000990	10440	10440	10440	10440	0
130	20240426	192000	293000990	10440	10440	10440	10440	0
131	20240426	191900	293000990	10440	10440	10440	10440	0
132	20240426	191800	293000990	10440	10440	10440	10440	0
133	20240426	191700	293000990	10440	10440	10440	10440	0
134	20240426	191600	293000990	10440	10440	10440	10440	0
135	20240426	191500	293000990	10440	10440	10440	10440	0
136	20240426	191400	293000990	10440	10440	10440	10440	0
137	20240426	191300	293000990	10440	10440	10440	10440	0
138	20240426	191200	293000990	10440	10440	10440	10440	0
139	20240426	191100	293000990	10440	10440	10440	10440	0
140	20240426	191000	293000990	10440	10440	10440	10440	0
141	20240426	190900	293000990	10440	10440	10440	10440	0
142	20240426	190800	293000990	10440	10440	10440	10440	0
143	20240426	190700	293000990	10440	10440	10440	10440	0
144	20240426	190600	293000990	10440	10440	10440	10440	0
145	20240426	190500	293000990	10440	10440	10440	10440	0
146	20240426	190400	293000990	10440	10440	10440	10440	0
147	20240426	190300	293000990	10440	10440	10440	10440	0
148	20240426	190200	293000990	10440	10440	10440	10440	0
149	20240426	190100	293000990	10440	10440	10440	10440	0
150	20240426	190000	293000990	10440	10440	10440	10440	0
151	20240426	185900	293000990	10440	10440	10440	10440	0
152	20240426	185800	293000990	10440	10440	10440	10440	60
153	20240426	185700	293000990	10440	10440	10440	10440	0
154	20240426	185600	293000990	10440	10440	10440	10440	0
155	20240426	185500	293000990	10440	10440	10440	10440	0
156	20240426	185400	293000990	10440	10440	10440	10440	0
157	20240426	185300	293000990	10440	10440	10440	10440	0
158	20240426	185200	293000990	10440	10440	10440	10440	0
159	20240426	185100	293000990	10440	10440	10440	10440	0
160	20240426	185000	293000990	10440	10440	10440	10440	0
161	20240426	184900	293000990	10440	10440	10440	10440	0
162	20240426	184800	293000990	10440	10440	10440	10440	0
163	20240426	184700	293000990	10440	10440	10440	10440	0
164	20240426	184600	293000990	10440	10440	10440	10440	0
165	20240426	184500	293000990	10440	10440	10440	10440	0
166	20240426	184400	293000990	10440	10440	10440	10440	0
167	20240426	184300	293000990	10440	10440	10440	10440	0
168	20240426	184200	293000990	10440	10440	10440	10440	0
169	20240426	184100	293000990	10440	10440	10440	10440	0
170	20240426	184000	293000990	10440	10440	10440	10440	0
171	20240426	183900	293000990	10440	10440	10440	10440	0
172	20240426	183800	293000990	10440	10440	10440	10440	0
173	20240426	183700	293000990	10440	10440	10440	10440	0
174	20240426	183600	293000990	10440	10440	10440	10440	0
175	20240426	183500	293000990	10440	10440	10440	10440	0
176	20240426	183400	293000990	10440	10440	10440	10440	0
177	20240426	183300	293000990	10440	10440	10440	10440	0
178	20240426	183200	293000990	10440	10440	10440	10440	0
179	20240426	183100	293000990	10440	10440	10440	10440	0
180	20240426	183000	293000990	10440	10440	10440	10440	0
181	20240426	182900	293000990	10440	10440	10440	10440	0
182	20240426	182800	293000990	10440	10440	10440	10440	60
183	20240426	182700	293000990	10440	10440	10440	10440	0
184	20240426	182600	293000990	10440	10440	10440	10440	0
185	20240426	182500	293000990	10440	10440	10440	10440	0
186	20240426	182400	293000990	10440	10440	10440	10440	0
187	20240426	182300	293000990	10440	10440	10440	10440	0
188	20240426	182200	293000990	10440	10440	10440	10440	0
189	20240426	182100	293000990	10440	10440	10440	10440	0
190	20240426	182000	293000990	10440	10440	10440	10440	0
191	20240426	181900	293000990	10440	10440	10440	10440	0
192	20240426	181800	293000990	10440	10440	10440	10440	0
193	20240426	181700	293000990	10440	10440	10440	10440	0
194	20240426	181600	293000990	10440	10440	10440	10440	0
195	20240426	181500	293000990	10440	10440	10440	10440	0
196	20240426	181400	293000990	10440	10440	10440	10440	0
197	20240426	181300	293000990	10440	10440	10440	10440	0
198	20240426	181200	293000990	10440	10440	10440	10440	0
199	20240426	181100	293000990	10440	10440	10440	10440	0
200	20240426	181000	293000990	10440	10440	10440	10440	0
201	20240426	180900	293000990	10440	10440	10440	10440	0
202	20240426	180800	293000990	10440	10440	10440	10440	0
203	20240426	180700	293000990	10440	10440	10440	10440	0
204	20240426	180600	293000990	10440	10440	10440	10440	0
205	20240426	180500	293000990	10440	10440	10440	10440	0
206	20240426	180400	293000990	10440	10440	10440	10440	0
207	20240426	180300	293000990	10440	10440	10440	10440	0
208	20240426	180200	293000990	10440	10440	10440	10440	0
209	20240426	180100	293000990	10440	10440	10440	10440	0
210	20240426	180000	293000990	10440	10440	10440	10440	0
211	20240426	175900	293000990	10440	10440	10440	10440	0
212	20240426	175800	293000990	10440	10440	10440	10440	60
213	20240426	175700	293000990	10440	10440	10440	10440	0
214	20240426	175600	293000990	10440	10440	10440	10440	0
215	20240426	175500	293000990	10440	10440	10440	10440	0
216	20240426	175400	293000990	10440	10440	10440	10440	0
217	20240426	175300	293000990	10440	10440	10440	10440	0
218	20240426	175200	293000990	10440	10440	10440	10440	0
219	20240426	175100	293000990	10440	10440	10440	10440	0
220	20240426	175000	293000990	10440	10440	10440	10440	0
221	20240426	174900	293000990	10440	10440	10440	10440	0
222	20240426	174800	293000990	10440	10440	10440	10440	0
223	20240426	174700	293000990	10440	10440	10440	10440	0
224	20240426	174600	293000990	10440	10440	10440	10440	0
225	20240426	174500	293000990	10440	10440	10440	10440	0
226	20240426	174400	293000990	10440	10440	10440	10440	0
227	20240426	174300	293000990	10440	10440	10440	10440	0
228	20240426	174200	293000990	10440	10440	10440	10440	0
229	20240426	174100	293000990	10440	10440	10440	10440	0
230	20240426	174000	293000990	10440	10440	10440	10440	0
231	20240426	173900	293000990	10440	10440	10440	10440	0
232	20240426	173800	293000990	10440	10440	10440	10440	0
233	20240426	173700	293000990	10440	10440	10440	10440	0
234	20240426	173600	293000990	10440	10440	10440	10440	0
235	20240426	173500	293000990	10440	10440	10440	10440	0
236	20240426	173400	293000990	10440	10440	10440	10440	0
237	20240426	173300	293000990	10440	10440	10440	10440	0
238	20240426	173200	293000990	10440	10440	10440	10440	0
239	20240426	173100	293000990	10440	10440	10440	10440	0
240	20240426	173000	293000990	10440	10440	10440	10440	0
241	20240426	172900	293000990	10440	10440	10440	10440	0
242	20240426	172800	293000990	10440	10440	10440	10440	60
243	20240426	172700	293000990	10440	10440	10440	10440	0
244	20240426	172600	293000990	10440	10440	10440	10440	0
245	20240426	172500	293000990	10440	10440	10440	10440	0
246	20240426	172400	293000990	10440	10440	10440	10440	0
247	20240426	172300	293000990	10440	10440	10440	10440	0
248	20240426	172200	293000990	10440	10440	10440	10440	0
249	20240426	172100	293000990	10440	10440	10440	10440	0
250	20240426	172000	293000990	10440	10440	10440	10440	0
251	20240426	171900	293000990	10440	10440	10440	10440	0
252	20240426	171800	293000990	10440	10440	10440	10440	0
253	20240426	171700	293000990	10440	10440	10440	10440	0
254	20240426	171600	293000990	10440	10440	10440	10440	0
255	20240426	171500	293000990	10440	10440	10440	10440	0
256	20240426	171400	293000990	10440	10440	10440	10440	0
257	20240426	171300	293000990	10440	10440	10440	10440	0
258	20240426	171200	293000990	10440	10440	10440	10440	0
259	20240426	171100	293000990	10440	10440	10440	10440	0
260	20240426	171000	293000990	10440	10440	10440	10440	0
261	20240426	170900	293000990	10440	10440	10440	10440	0
262	20240426	170800	293000990	10440	10440	10440	10440	0
263	20240426	170700	293000990	10440	10440	10440	10440	0
264	20240426	170600	293000990	10440	10440	10440	10440	0
265	20240426	170500	293000990	10440	10440	10440	10440	0
266	20240426	170400	293000990	10440	10440	10440	10440	0
267	20240426	170300	293000990	10440	10440	10440	10440	0
268	20240426	170200	293000990	10440	10440	10440	10440	0
269	20240426	170100	293000990	10440	10440	10440	10440	0
270	20240426	170000	293000990	10440	10440	10440	10440	0
271	20240426	165900	293000990	10440	10440	10440	10440	0
272	20240426	165800	293000990	10440	10440	10440	10440	60
273	20240426	165700	293000990	10440	10440	10440	10440	0
274	20240426	165600	293000990	10440	10440	10440	10440	0
275	20240426	165500	293000990	10440	10440	10440	10440	0
276	20240426	165400	293000990	10440	10440	10440	10440	0
277	20240426	165300	293000990	10440	10440	10440	10440	0
278	20240426	165200	293000990	10440	10440	10440	10440	0
279	20240426	165100	293000990	10440	10440	10440	10440	0
280	20240426	165000	293000990	10440	10440	10440	10440	0
281	20240426	164900	293000990	10440	10440	10440	10440	0
282	20240426	164800	293000990	10440	10440	10440	10440	0
283	20240426	164700	293000990	10440	10440	10440	10440	0
284	20240426	164600	293000990	10440	10440	10440	10440	0
285	20240426	164500	293000990	10440	10440	10440	10440	0
286	20240426	164400	293000990	10440	10440	10440	10440	0
287	20240426	164300	293000990	10440	10440	10440	10440	0
288	20240426	164200	293000990	10440	10440	10440	10440	0
289	20240426	164100	293000990	10440	10440	10440	10440	0
290	20240426	164000	293000990	10440	10440	10440	10440	0
291	20240426	163900	293000990	10440	10440	10440	10440	0
292	20240426	163800	293000990	10440	10440	10440	10440	0
293	20240426	163700	293000990	10440	10440	10440	10440	0
294	20240426	163600	293000990	10440	10440	10440	10440	0
295	20240426	163500	293000990	10440	10440	10440	10440	0
296	20240426	163400	293000990	10440	10440	10440	10440	0
297	20240426	163300	293000990	10440	10440	10440	10440	0
298	20240426	163200	293000990	10440	10440	10440	10440	0
299	20240426	163100	293000990	10440	10440	10440	10440	0
300	20240426	163000	293000990	10440	10440	10440	10440	0
301	20240426	162900	293000990	10440	10440	10440	10440	0
302	20240426	162800	293000990	10440	10440	10440	10440	60
303	20240426	162700	293000990	10440	10440	10440	10440	0
304	20240426	162600	293000990	10440	10440	10440	10440	0
305	20240426	162500	293000990	10440	10440	10440	10440	0
306	20240426	162400	293000990	10440	10440	10440	10440	0
307	20240426	162300	293000990	10440	10440	10440	10440	0
308	20240426	162200	293000990	10440	10440	10440	10440	0
309	20240426	162100	293000990	10440	10440	10440	10440	0
310	20240426	162000	293000990	10440	10440	10440	10440	0
311	20240426	161900	293000990	10440	10440	10440	10440	0
312	20240426	161800	293000990	10440	10440	10440	10440	0
313	20240426	161700	293000990	10440	10440	10440	10440	0
314	20240426	161600	293000990	10440	10440	10440	10440	0
315	20240426	161500	293000990	10440	10440	10440	10440	0
316	20240426	161400	293000990	10440	10440	10440	10440	0
317	20240426	161300	293000990	10440	10440	10440	10440	0
318	20240426	161200	293000990	10440	10440	10440	10440	0
319	20240426	161100	293000990	10440	10440	10440	10440	0
320	20240426	161000	293000990	10440	10440	10440	10440	0
321	20240426	160900	293000990	10440	10440	10440	10440	0
322	20240426	160800	293000990	10440	10440	10440	10440	0
323	20240426	160700	293000990	10440	10440	10440	10440	0
324	20240426	160600	293000990	10440	10440	10440	10440	0
325	20240426	160500	293000990	10440	10440	10440	10440	0
326	20240426	160400	293000990	10440	10440	10440	10440	0
327	20240426	160300	293000990	10440	10440	10440	10440	0
328	20240426	160200	293000990	10440	10440	10440	10440	0
329	20240426	160100	293000990	10440	10440	10440	10440	0
330	20240426	160000	293000990	10440	10440	10440	10440	0
331	20240426	155900	293000990	10440	10440	10440	10440	0
332	20240426	155800	293000990	10440	10440	10440	10440	60
333	20240426	155700	293000990	10440	10440	10440	10440	0
334	20240426	155600	293000990	10440	10440	10440	10440	0
335	20240426	155500	293000990	10440	10440	10440	10440	0
336	20240426	155400	293000990	10440	10440	10440	10440	0
337	20240426	155300	293000990	10440	10440	10440	10440	0
338	20240426	155200	293000990	10440	10440	10440	10440	0
339	20240426	155100	293000990	10440	10440	10440	10440	0
340	20240426	155000	293000990	10440	10440	10440	10440	0
341	20240426	154900	293000990	10440	10440	10440	10440	0
342	20240426	154800	293000990	10440	10440	10440	10440	0
343	20240426	154700	293000990	10440	10440	10440	10440	0
344	20240426	154600	293000990	10440	10440	10440	10440	0
345	20240426	154500	293000990	10440	10440	10440	10440	0
346	20240426	154400	293000990	10440	10440	10440	10440	0
347	20240426	154300	293000990	10440	10440	10440	10440	0
348	20240426	154200	293000990	10440	10440	10440	10440	0
349	20240426	154100	293000990	10440	10440	10440	10440	0
350	20240426	154000	293000990	10440	10440	10440	10440	0
351	20240426	153900	293000990	10440	10440	10440	10440	0
352	20240426	153800	293000990	10440	10440	10440	10440	0
353	20240426	153700	293000990	10440	10440	10440	10440	0
354	20240426	153600	293000990	10440	10440	10440	10440	0
355	20240426	153500	293000990	10440	10440	10440	10440	0
356	20240426	153400	293000990	10440	10440	10440	10440	0
357	20240426	153300	293000990	10440	10440	10440	10440	0
358	20240426	153200	293000990	10440	10440	10440	10440	0
359	20240426	153100	293000990	10440	10440	10440	10440	0
360	20240426	153000	293000990	10440	10440	10440	10440	60
361	20240426	152900	292374590	10440	10440	10440	10440	0
362	20240426	152800	292374590	10440	10440	10440	10440	0
363	20240426	152700	292374590	10440	10440	10440	10440	0
364	20240426	152600	292374590	10440	10440	10440	10440	0
365	20240426	152500	292374590	10440	10440	10440	10440	0
366	20240426	152400	292374590	10440	10440	10440	10440	0
367	20240426	152300	292374590	10440	10440	10440	10440	0
368	20240426	152200	292374590	10440	10440	10440	10440	0
369	20240426	152100	292374590	10440	10440	10440	10440	0
370	20240426	152000	292374590	10440	10440	10440	10440	0
371	20240426	151900	292374590	10440	10440	10440	10440	0
372	20240426	151800	292374590	10440	10440	10440	10440	0
373	20240426	151700	292374590	10440	10440	10440	10440	0
374	20240426	151600	292374590	10440	10440	10440	10440	0
375	20240426	151500	292374590	10440	10440	10440	10440	0
376	20240426	151400	292374590	10440	10440	10440	10440	12
377	20240426	151300	292249310	10440	10440	10440	10440	0
378	20240426	151200	292249310	10440	10440	10440	10440	0
379	20240426	151100	292249310	10440	10440	10440	10440	0
380	20240426	151000	292249310	10440	10440	10440	10440	0
381	20240426	150900	292249310	10440	10440	10440	10440	0
382	20240426	150800	292249310	10440	10440	10440	10440	0
383	20240426	150700	292249310	10440	10440	10440	10440	20
384	20240426	150600	292040510	10440	10440	10440	10440	0
385	20240426	150500	292040510	10440	10440	10440	10440	0
386	20240426	150400	292040510	10440	10440	10440	10440	0
387	20240426	150300	292040510	10440	10440	10440	10440	0
388	20240426	150200	292040510	10440	10440	10440	10440	0
389	20240426	150100	292040510	10440	10440	10440	10440	0
390	20240426	150000	292040510	10440	10440	10440	10440	101
391	20240426	145900	290986070	10440	10440	10440	10440	1
392	20240426	145800	290975630	10440	10440	10440	10440	0
393	20240426	145700	290975630	10440	10440	10440	10440	101
394	20240426	145600	289921190	10440	10440	10440	10440	0
395	20240426	145500	289921190	10440	10440	10440	10440	0
396	20240426	145400	289921190	10440	10440	10440	10440	101
397	20240426	145300	288866750	10440	10440	10440	10440	0
398	20240426	145200	288866750	10440	10440	10440	10440	101
399	20240426	145100	287812310	10450	10450	10450	10450	0
400	20240426	145000	287812310	10450	10450	10450	10450	0
401	20240426	144900	287812310	10450	10450	10450	10450	0
402	20240426	144800	287812310	10450	10440	10450	10440	127
403	20240426	144700	286486160	10440	10440	10440	10440	4
404	20240426	144600	286444400	10440	10440	10440	10440	0
405	20240426	144500	286444400	10440	10440	10440	10440	101
406	20240426	144400	285389960	10440	10440	10440	10440	0
407	20240426	144300	285389960	10440	10440	10440	10440	113
408	20240426	144200	284210240	10440	10440	10440	10440	0
409	20240426	144100	284210240	10440	10440	10440	10440	0
410	20240426	144000	284210240	10440	10440	10440	10440	101
411	20240426	143900	283155800	10440	10440	10440	10440	0
412	20240426	143800	283155800	10440	10440	10440	10440	0
413	20240426	143700	283155800	10440	10440	10440	10440	101
414	20240426	143600	282101360	10440	10440	10440	10440	0
415	20240426	143500	282101360	10440	10440	10440	10440	0
416	20240426	143400	282101360	10440	10440	10440	10440	101
417	20240426	143300	281046920	10440	10440	10440	10440	4
418	20240426	143200	281005160	10440	10440	10440	10440	0
419	20240426	143100	281005160	10440	10440	10440	10440	101
420	20240426	143000	279950720	10440	10440	10440	10440	0
421	20240426	142900	279950720	10440	10440	10440	10440	100
422	20240426	142800	278906720	10440	10440	10440	10440	0
423	20240426	142700	278906720	10440	10440	10440	10440	0
424	20240426	142600	278906720	10440	10440	10440	10440	101
425	20240426	142500	277852280	10440	10440	10440	10440	0
426	20240426	142400	277852280	10440	10440	10440	10440	0
427	20240426	142300	277852280	10440	10440	10440	10440	101
428	20240426	142200	276797840	10440	10440	10440	10440	0
429	20240426	142100	276797840	10440	10440	10440	10440	0
430	20240426	142000	276797840	10440	10440	10440	10440	101
431	20240426	141900	275743400	10440	10440	10440	10440	0
432	20240426	141800	275743400	10440	10440	10440	10440	0
433	20240426	141700	275743400	10440	10440	10440	10440	101
434	20240426	141600	274688960	10440	10440	10440	10440	0
435	20240426	141500	274688960	10440	10440	10440	10440	101
436	20240426	141400	273634520	10450	10450	10450	10450	0
437	20240426	141300	273634520	10450	10450	10450	10450	0
438	20240426	141200	273634520	10450	10440	10450	10440	106
439	20240426	141100	272527830	10440	10440	10440	10440	0
440	20240426	141000	272527830	10440	10440	10440	10440	0
441	20240426	140900	272527830	10440	10440	10440	10440	101
442	20240426	140800	271473390	10440	10440	10440	10440	0
443	20240426	140700	271473390	10440	10440	10440	10440	0
444	20240426	140600	271473390	10440	10440	10440	10440	101
445	20240426	140500	270418950	10440	10440	10440	10440	0
446	20240426	140400	270418950	10440	10440	10440	10440	0
447	20240426	140300	270418950	10440	10440	10440	10440	101
448	20240426	140200	269364510	10440	10440	10440	10440	0
449	20240426	140100	269364510	10440	10440	10440	10440	0
450	20240426	140000	269364510	10440	10440	10440	10440	101
451	20240426	135900	268310070	10440	10440	10440	10440	0
452	20240426	135800	268310070	10440	10440	10440	10440	101
453	20240426	135700	267255630	10440	10440	10440	10440	0
454	20240426	135600	267255630	10440	10440	10440	10440	0
455	20240426	135500	267255630	10440	10440	10440	10440	101
456	20240426	135400	266201190	10440	10440	10440	10440	0
457	20240426	135300	266201190	10440	10440	10440	10440	0
458	20240426	135200	266201190	10440	10440	10440	10440	101
459	20240426	135100	265146750	10440	10440	10440	10440	0
460	20240426	135000	265146750	10440	10440	10440	10440	0
461	20240426	134900	265146750	10440	10440	10440	10440	101
462	20240426	134800	264092310	10440	10440	10440	10440	0
463	20240426	134700	264092310	10440	10440	10440	10440	0
464	20240426	134600	264092310	10440	10440	10440	10440	101
465	20240426	134500	263037870	10440	10440	10440	10440	0
466	20240426	134400	263037870	10440	10440	10440	10440	4
467	20240426	134300	262996110	10440	10440	10440	10440	101
468	20240426	134200	261941670	10440	10440	10440	10440	0
469	20240426	134100	261941670	10440	10440	10440	10440	101
470	20240426	134000	260887230	10440	10440	10440	10440	0
471	20240426	133900	260887230	10440	10440	10440	10440	0
472	20240426	133800	260887230	10440	10440	10440	10440	101
473	20240426	133700	259832790	10440	10440	10440	10440	0
474	20240426	133600	259832790	10440	10440	10440	10440	0
475	20240426	133500	259832790	10440	10440	10440	10440	101
476	20240426	133400	258778350	10440	10440	10440	10440	4
477	20240426	133300	258736590	10440	10440	10440	10440	0
478	20240426	133200	258736590	10440	10440	10440	10440	101
479	20240426	133100	257682150	10440	10440	10440	10440	0
480	20240426	133000	257682150	10440	10440	10440	10440	4
481	20240426	132900	257640390	10440	10440	10440	10440	101
482	20240426	132800	256585950	10440	10440	10440	10440	0
483	20240426	132700	256585950	10440	10440	10440	10440	101
484	20240426	132600	255531510	10440	10440	10440	10440	0
485	20240426	132500	255531510	10440	10440	10440	10440	0
486	20240426	132400	255531510	10440	10440	10440	10440	101
487	20240426	132300	254477070	10440	10440	10440	10440	0
488	20240426	132200	254477070	10440	10440	10440	10440	100
489	20240426	132100	253433070	10440	10440	10440	10440	105
490	20240426	132000	252336870	10440	10440	10440	10440	0
491	20240426	131900	252336870	10440	10440	10440	10440	0
492	20240426	131800	252336870	10440	10440	10440	10440	3601
493	20240426	131700	214742430	10440	10440	10440	10440	4
494	20240426	131600	214700670	10440	10440	10440	10440	0
495	20240426	131500	214700670	10440	10440	10440	10440	101
496	20240426	131400	213646230	10440	10440	10440	10440	0
497	20240426	131300	213646230	10440	10440	10440	10440	4
498	20240426	131200	213604470	10440	10440	10440	10440	101
499	20240426	131100	212550030	10440	10440	10440	10440	4
500	20240426	131000	212508270	10440	10440	10440	10440	101
501	20240426	130900	211453830	10440	10440	10440	10440	0
502	20240426	130800	211453830	10440	10440	10440	10440	0
503	20240426	130700	211453830	10440	10440	10440	10440	101
504	20240426	130600	210399390	10440	10440	10440	10440	0
505	20240426	130500	210399390	10440	10440	10440	10440	0
506	20240426	130400	210399390	10440	10440	10440	10440	101
507	20240426	130300	209344950	10440	10440	10440	10440	0
508	20240426	130200	209344950	10440	10440	10440	10440	0
509	20240426	130100	209344950	10440	10440	10440	10440	101
510	20240426	130000	208290510	10440	10440	10440	10440	0
511	20240426	125900	208290510	10440	10440	10440	10440	0
512	20240426	125800	208290510	10440	10440	10440	10440	100
513	20240426	125700	207246510	10440	10440	10440	10440	0
514	20240426	125600	207246510	10440	10440	10440	10440	100
515	20240426	125500	206202510	10440	10440	10440	10440	0
516	20240426	125400	206202510	10440	10440	10440	10440	0
517	20240426	125300	206202510	10440	10440	10440	10440	101
518	20240426	125200	205148070	10440	10440	10440	10440	0
519	20240426	125100	205148070	10440	10440	10440	10440	0
520	20240426	125000	205148070	10440	10440	10440	10440	101
521	20240426	124900	204093630	10440	10440	10440	10440	0
522	20240426	124800	204093630	10440	10440	10440	10440	0
523	20240426	124700	204093630	10440	10440	10440	10440	101
524	20240426	124600	203039190	10440	10440	10440	10440	0
525	20240426	124500	203039190	10440	10440	10440	10440	0
526	20240426	124400	203039190	10440	10440	10440	10440	101
527	20240426	124300	201984750	10440	10440	10440	10440	0
528	20240426	124200	201984750	10440	10440	10440	10440	101
529	20240426	124100	200930310	10440	10440	10440	10440	2
530	20240426	124000	200909430	10440	10440	10440	10440	0
531	20240426	123900	200909430	10440	10440	10440	10440	101
532	20240426	123800	199854990	10440	10440	10440	10440	0
533	20240426	123700	199854990	10440	10440	10440	10440	0
534	20240426	123600	199854990	10440	10440	10440	10440	101
535	20240426	123500	198800550	10440	10440	10440	10440	0
536	20240426	123400	198800550	10440	10440	10440	10440	0
537	20240426	123300	198800550	10440	10440	10440	10440	101
538	20240426	123200	197746110	10440	10440	10440	10440	0
539	20240426	123100	197746110	10440	10440	10440	10440	0
540	20240426	123000	197746110	10440	10440	10440	10440	101
541	20240426	122900	196691670	10440	10440	10440	10440	0
542	20240426	122800	196691670	10440	10440	10440	10440	100
543	20240426	122700	195647670	10440	10440	10440	10440	0
544	20240426	122600	195647670	10440	10440	10440	10440	0
545	20240426	122500	195647670	10440	10440	10440	10440	101
546	20240426	122400	194593230	10440	10440	10440	10440	0
547	20240426	122300	194593230	10440	10440	10440	10440	0
548	20240426	122200	194593230	10440	10440	10440	10440	101
549	20240426	122100	193538790	10440	10440	10440	10440	0
550	20240426	122000	193538790	10440	10440	10440	10440	0
551	20240426	121900	193538790	10440	10440	10440	10440	101
552	20240426	121800	192484350	10440	10440	10440	10440	0
553	20240426	121700	192484350	10440	10440	10440	10440	0
554	20240426	121600	192484350	10440	10440	10440	10440	101
555	20240426	121500	191429910	10440	10440	10440	10440	40
556	20240426	121400	191012310	10440	10440	10440	10440	101
557	20240426	121300	189957870	10440	10440	10440	10440	0
558	20240426	121200	189957870	10440	10440	10440	10440	0
559	20240426	121100	189957870	10440	10440	10440	10440	101
560	20240426	121000	188903430	10440	10440	10440	10440	0
561	20240426	120900	188903430	10440	10440	10440	10440	0
562	20240426	120800	188903430	10440	10440	10440	10440	101
563	20240426	120700	187848990	10440	10440	10440	10440	0
564	20240426	120600	187848990	10440	10440	10440	10440	75
565	20240426	120500	187065990	10440	10440	10440	10440	100
566	20240426	120400	186021990	10440	10440	10440	10440	479
567	20240426	120300	181021230	10440	10440	10440	10440	0
568	20240426	120200	181021230	10440	10440	10440	10440	101
569	20240426	120100	179966790	10440	10440	10440	10440	0
570	20240426	120000	179966790	10440	10440	10440	10440	101
571	20240426	115900	178912350	10440	10440	10440	10440	0
572	20240426	115800	178912350	10440	10440	10440	10440	0
573	20240426	115700	178912350	10440	10440	10440	10440	101
574	20240426	115600	177857910	10440	10440	10440	10440	0
575	20240426	115500	177857910	10440	10440	10440	10440	0
576	20240426	115400	177857910	10440	10440	10440	10440	101
577	20240426	115300	176803470	10440	10440	10440	10440	0
578	20240426	115200	176803470	10440	10440	10440	10440	0
579	20240426	115100	176803470	10440	10440	10440	10440	101
580	20240426	115000	175749030	10440	10440	10440	10440	0
581	20240426	114900	175749030	10440	10440	10440	10440	0
582	20240426	114800	175749030	10440	10440	10440	10440	101
583	20240426	114700	174694590	10440	10440	10440	10440	0
584	20240426	114600	174694590	10440	10440	10440	10440	101
585	20240426	114500	173640150	10440	10440	10440	10440	0
586	20240426	114400	173640150	10440	10440	10440	10440	0
587	20240426	114300	173640150	10440	10440	10440	10440	101
588	20240426	114200	172585710	10440	10440	10440	10440	0
589	20240426	114100	172585710	10440	10440	10440	10440	130
590	20240426	114000	171228510	10440	10440	10440	10440	101
591	20240426	113900	170174070	10440	10440	10440	10440	0
592	20240426	113800	170174070	10440	10440	10440	10440	0
593	20240426	113700	170174070	10440	10440	10440	10440	101
594	20240426	113600	169119630	10440	10440	10440	10440	0
595	20240426	113500	169119630	10440	10440	10440	10440	0
596	20240426	113400	169119630	10440	10440	10440	10440	101
597	20240426	113300	168065190	10440	10440	10440	10440	0
598	20240426	113200	168065190	10440	10440	10440	10440	101
599	20240426	113100	167010750	10440	10440	10440	10440	0
600	20240426	113000	167010750	10440	10440	10440	10440	0
601	20240426	112900	167010750	10440	10440	10440	10440	101
602	20240426	112800	165956310	10440	10440	10440	10440	0
603	20240426	112700	165956310	10440	10440	10440	10440	0
604	20240426	112600	165956310	10440	10440	10440	10440	101
605	20240426	112500	164901870	10440	10440	10440	10440	0
606	20240426	112400	164901870	10440	10440	10440	10440	0
607	20240426	112300	164901870	10440	10440	10440	10440	101
608	20240426	112200	163847430	10440	10440	10440	10440	0
609	20240426	112100	163847430	10440	10440	10440	10440	0
610	20240426	112000	163847430	10440	10440	10440	10440	101
611	20240426	111900	162792990	10440	10440	10440	10440	0
612	20240426	111800	162792990	10440	10440	10440	10440	101
613	20240426	111700	161738550	10440	10440	10440	10440	0
614	20240426	111600	161738550	10440	10440	10440	10440	0
615	20240426	111500	161738550	10440	10440	10440	10440	101
616	20240426	111400	160684110	10440	10440	10440	10440	0
617	20240426	111300	160684110	10440	10440	10440	10440	0
618	20240426	111200	160684110	10440	10440	10440	10440	101
619	20240426	111100	159629670	10440	10440	10440	10440	0
620	20240426	111000	159629670	10440	10440	10440	10440	0
621	20240426	110900	159629670	10440	10440	10440	10440	101
622	20240426	110800	158575230	10440	10440	10440	10440	0
623	20240426	110700	158575230	10440	10440	10440	10440	0
624	20240426	110600	158575230	10440	10440	10440	10440	100
625	20240426	110500	157531230	10440	10440	10440	10440	0
626	20240426	110400	157531230	10440	10440	10440	10440	101
627	20240426	110300	156476790	10450	10450	10450	10450	0
628	20240426	110200	156476790	10450	10450	10450	10450	1
629	20240426	110100	156466340	10440	10440	10440	10440	101
630	20240426	110000	155411900	10440	10440	10440	10440	0
631	20240426	105900	155411900	10440	10440	10440	10440	64
632	20240426	105800	154743740	10450	10450	10450	10450	37
633	20240426	105700	154357090	10450	10450	10450	10450	5000
634	20240426	105600	102107090	10450	10450	10450	10450	0
635	20240426	105500	102107090	10450	10450	10450	10450	100
636	20240426	105400	101062090	10450	10450	10450	10450	0
637	20240426	105300	101062090	10450	10450	10450	10450	0
638	20240426	105200	101062090	10450	10450	10450	10450	101
639	20240426	105100	100006640	10450	10450	10450	10450	0
640	20240426	105000	100006640	10450	10450	10450	10450	101
641	20240426	104900	98951190	10450	10450	10450	10450	0
642	20240426	104800	98951190	10450	10450	10450	10450	0
643	20240426	104700	98951190	10450	10450	10450	10450	1601
644	20240426	104600	82220740	10450	10450	10450	10450	300
645	20240426	104500	79085740	10450	10450	10450	10450	23
646	20240426	104400	78845390	10450	10450	10450	10450	101
647	20240426	104300	77789940	10450	10450	10450	10450	4
648	20240426	104200	77748140	10450	10450	10450	10450	0
649	20240426	104100	77748140	10450	10450	10450	10450	100
650	20240426	104000	76703140	10450	10450	10450	10450	0
651	20240426	103900	76703140	10450	10450	10450	10450	0
652	20240426	103800	76703140	10450	10450	10450	10450	101
653	20240426	103700	75647690	10450	10450	10450	10450	0
654	20240426	103600	75647690	10450	10450	10450	10450	101
655	20240426	103500	74592240	10450	10450	10450	10450	0
656	20240426	103400	74592240	10450	10450	10450	10450	0
657	20240426	103300	74592240	10450	10450	10450	10450	101
658	20240426	103200	73536790	10450	10450	10450	10450	4
659	20240426	103100	73494990	10450	10450	10450	10450	0
660	20240426	103000	73494990	10450	10450	10450	10450	101
661	20240426	102900	72439540	10450	10450	10450	10450	0
662	20240426	102800	72439540	10450	10450	10450	10450	10
663	20240426	102700	72335040	10450	10450	10450	10450	101
664	20240426	102600	71279590	10450	10450	10450	10450	0
665	20240426	102500	71279590	10450	10450	10450	10450	0
666	20240426	102400	71279590	10450	10450	10450	10450	100
667	20240426	102300	70234590	10450	10450	10450	10450	0
668	20240426	102200	70234590	10450	10450	10450	10450	124
669	20240426	102100	68938790	10450	10450	10450	10450	0
670	20240426	102000	68938790	10450	10450	10450	10450	0
671	20240426	101900	68938790	10450	10450	10450	10450	0
672	20240426	101800	68938790	10450	10450	10450	10450	0
673	20240426	101700	68938790	10450	10450	10450	10450	0
674	20240426	101600	68938790	10450	10450	10450	10450	194
675	20240426	101500	66911490	10450	10450	10450	10450	0
676	20240426	101400	66911490	10450	10450	10450	10450	0
677	20240426	101300	66911490	10450	10450	10450	10450	0
678	20240426	101200	66911490	10450	10450	10450	10450	4
679	20240426	101100	66869690	10450	10450	10450	10450	0
680	20240426	101000	66869690	10450	10450	10450	10450	0
681	20240426	100900	66869690	10450	10450	10450	10450	0
682	20240426	100800	66869690	10450	10450	10450	10450	0
683	20240426	100700	66869690	10450	10450	10450	10450	0
684	20240426	100600	66869690	10450	10450	10450	10450	100
685	20240426	100500	65824690	10450	10450	10450	10450	0
686	20240426	100400	65824690	10450	10450	10450	10450	0
687	20240426	100300	65824690	10450	10450	10450	10450	0
688	20240426	100200	65824690	10450	10450	10450	10450	0
689	20240426	100100	65824690	10450	10450	10450	10450	0
690	20240426	100000	65824690	10450	10450	10450	10450	0
691	20240426	095900	65824690	10450	10450	10450	10450	0
692	20240426	095800	65824690	10450	10450	10450	10450	0
693	20240426	095700	65824690	10450	10450	10450	10450	2
694	20240426	095600	65803790	10450	10450	10450	10450	0
695	20240426	095500	65803790	10450	10450	10450	10450	0
696	20240426	095400	65803790	10450	10450	10450	10450	0
697	20240426	095300	65803790	10450	10450	10450	10450	0
698	20240426	095200	65803790	10450	10450	10450	10450	0
699	20240426	095100	65803790	10450	10450	10450	10450	0
700	20240426	095000	65803790	10450	10450	10450	10450	0
701	20240426	094900	65803790	10450	10450	10450	10450	0
702	20240426	094800	65803790	10450	10450	10450	10450	0
703	20240426	094700	65803790	10450	10450	10450	10450	30
704	20240426	094600	65490290	10450	10450	10450	10450	0
705	20240426	094500	65490290	10450	10450	10450	10450	44
706	20240426	094400	65030490	10450	10450	10450	10450	0
707	20240426	094300	65030490	10450	10450	10450	10450	2000
708	20240426	094200	44130490	10450	10450	10450	10450	0
709	20240426	094100	44130490	10450	10450	10450	10450	0
710	20240426	094000	44130490	10450	10450	10450	10450	0
711	20240426	093900	44130490	10450	10450	10450	10450	0
712	20240426	093800	44130490	10450	10450	10450	10450	0
713	20240426	093700	44130490	10450	10450	10450	10450	8
714	20240426	093600	44046890	10450	10450	10450	10450	0
715	20240426	093500	44046890	10450	10450	10450	10450	0
716	20240426	093400	44046890	10450	10450	10450	10450	0
717	20240426	093300	44046890	10450	10450	10450	10450	0
718	20240426	093200	44046890	10450	10450	10450	10450	0
719	20240426	093100	44046890	10450	10450	10450	10450	1000
720	20240426	093000	33596890	10450	10450	10450	10450	0
721	20240426	092900	33596890	10450	10450	10450	10450	0
722	20240426	092800	33596890	10450	10450	10450	10450	0
723	20240426	092700	33596890	10450	10450	10450	10450	2000
724	20240426	092600	12696890	10450	10450	10450	10450	0
725	20240426	092500	12696890	10450	10450	10450	10450	0
726	20240426	092400	12696890	10450	10450	10450	10450	0
727	20240426	092300	12696890	10450	10450	10450	10450	0
728	20240426	092200	12696890	10450	10450	10450	10450	0
729	20240426	092100	12696890	10450	10450	10450	10450	197
730	20240426	092000	10638240	10450	10450	10450	10450	0
731	20240426	091900	10638240	10450	10450	10450	10450	0
732	20240426	091800	10638240	10450	10450	10450	10450	0
733	20240426	091700	10638240	10450	10450	10450	10450	0
734	20240426	091600	10638240	10450	10450	10450	10450	0
735	20240426	091500	10638240	10450	10450	10450	10450	0
736	20240426	091400	10638240	10450	10450	10450	10450	4
737	20240426	091300	10596440	10450	10450	10450	10450	0
738	20240426	091200	10596440	10450	10450	10450	10450	0
739	20240426	091100	10596440	10450	10450	10450	10450	508
740	20240426	091000	5287840	10450	10450	10450	10450	10
741	20240426	090900	5183340	10460	10460	10460	10460	0
742	20240426	090800	5183340	10460	10460	10460	10460	0
743	20240426	090700	5183340	10460	10460	10460	10460	0
744	20240426	090600	5183340	10460	10460	10460	10460	10
745	20240426	090500	5078740	10460	10460	10460	10460	0
746	20240426	090400	5078740	10460	10460	10460	10460	0
747	20240426	090300	5078740	10460	10450	10460	10450	114
748	20240426	090200	3887400	10450	10450	10450	10450	0
749	20240426	090100	3887400	10450	10450	10450	10450	0
750	20240426	090000	3887400	10450	10450	10450	10450	372