KissMeData/192400/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	203400	874132400	19540	19540	19540	19540	1452
3	20240426	203300	874132400	19540	19540	19540	19540	0
4	20240426	203200	874132400	19540	19540	19540	19540	0
5	20240426	203100	874132400	19540	19540	19540	19540	0
6	20240426	203000	874132400	19540	19540	19540	19540	0
7	20240426	202900	874132400	19540	19540	19540	19540	0
8	20240426	202800	874132400	19540	19540	19540	19540	0
9	20240426	202700	874132400	19540	19540	19540	19540	0
10	20240426	202600	874132400	19540	19540	19540	19540	0
11	20240426	202500	874132400	19540	19540	19540	19540	0
12	20240426	202400	874132400	19540	19540	19540	19540	0
13	20240426	202300	874132400	19540	19540	19540	19540	0
14	20240426	202200	874132400	19540	19540	19540	19540	0
15	20240426	202100	874132400	19540	19540	19540	19540	0
16	20240426	202000	874132400	19540	19540	19540	19540	0
17	20240426	201900	874132400	19540	19540	19540	19540	0
18	20240426	201800	874132400	19540	19540	19540	19540	0
19	20240426	201700	874132400	19540	19540	19540	19540	0
20	20240426	201600	874132400	19540	19540	19540	19540	0
21	20240426	201500	874132400	19540	19540	19540	19540	0
22	20240426	201400	874132400	19540	19540	19540	19540	0
23	20240426	201300	874132400	19540	19540	19540	19540	0
24	20240426	201200	874132400	19540	19540	19540	19540	0
25	20240426	201100	874132400	19540	19540	19540	19540	0
26	20240426	201000	874132400	19540	19540	19540	19540	0
27	20240426	200900	874132400	19540	19540	19540	19540	0
28	20240426	200800	874132400	19540	19540	19540	19540	0
29	20240426	200700	874132400	19540	19540	19540	19540	0
30	20240426	200600	874132400	19540	19540	19540	19540	0
31	20240426	200500	874132400	19540	19540	19540	19540	0
32	20240426	200400	874132400	19540	19540	19540	19540	1452
33	20240426	200300	874132400	19540	19540	19540	19540	0
34	20240426	200200	874132400	19540	19540	19540	19540	0
35	20240426	200100	874132400	19540	19540	19540	19540	0
36	20240426	200000	874132400	19540	19540	19540	19540	0
37	20240426	195900	874132400	19540	19540	19540	19540	0
38	20240426	195800	874132400	19540	19540	19540	19540	0
39	20240426	195700	874132400	19540	19540	19540	19540	0
40	20240426	195600	874132400	19540	19540	19540	19540	0
41	20240426	195500	874132400	19540	19540	19540	19540	0
42	20240426	195400	874132400	19540	19540	19540	19540	0
43	20240426	195300	874132400	19540	19540	19540	19540	0
44	20240426	195200	874132400	19540	19540	19540	19540	0
45	20240426	195100	874132400	19540	19540	19540	19540	0
46	20240426	195000	874132400	19540	19540	19540	19540	0
47	20240426	194900	874132400	19540	19540	19540	19540	0
48	20240426	194800	874132400	19540	19540	19540	19540	0
49	20240426	194700	874132400	19540	19540	19540	19540	0
50	20240426	194600	874132400	19540	19540	19540	19540	0
51	20240426	194500	874132400	19540	19540	19540	19540	0
52	20240426	194400	874132400	19540	19540	19540	19540	0
53	20240426	194300	874132400	19540	19540	19540	19540	0
54	20240426	194200	874132400	19540	19540	19540	19540	0
55	20240426	194100	874132400	19540	19540	19540	19540	0
56	20240426	194000	874132400	19540	19540	19540	19540	0
57	20240426	193900	874132400	19540	19540	19540	19540	0
58	20240426	193800	874132400	19540	19540	19540	19540	0
59	20240426	193700	874132400	19540	19540	19540	19540	0
60	20240426	193600	874132400	19540	19540	19540	19540	0
61	20240426	193500	874132400	19540	19540	19540	19540	0
62	20240426	193400	874132400	19540	19540	19540	19540	1452
63	20240426	193300	874132400	19540	19540	19540	19540	0
64	20240426	193200	874132400	19540	19540	19540	19540	0
65	20240426	193100	874132400	19540	19540	19540	19540	0
66	20240426	193000	874132400	19540	19540	19540	19540	0
67	20240426	192900	874132400	19540	19540	19540	19540	0
68	20240426	192800	874132400	19540	19540	19540	19540	0
69	20240426	192700	874132400	19540	19540	19540	19540	0
70	20240426	192600	874132400	19540	19540	19540	19540	0
71	20240426	192500	874132400	19540	19540	19540	19540	0
72	20240426	192400	874132400	19540	19540	19540	19540	0
73	20240426	192300	874132400	19540	19540	19540	19540	0
74	20240426	192200	874132400	19540	19540	19540	19540	0
75	20240426	192100	874132400	19540	19540	19540	19540	0
76	20240426	192000	874132400	19540	19540	19540	19540	0
77	20240426	191900	874132400	19540	19540	19540	19540	0
78	20240426	191800	874132400	19540	19540	19540	19540	0
79	20240426	191700	874132400	19540	19540	19540	19540	0
80	20240426	191600	874132400	19540	19540	19540	19540	0
81	20240426	191500	874132400	19540	19540	19540	19540	0
82	20240426	191400	874132400	19540	19540	19540	19540	0
83	20240426	191300	874132400	19540	19540	19540	19540	0
84	20240426	191200	874132400	19540	19540	19540	19540	0
85	20240426	191100	874132400	19540	19540	19540	19540	0
86	20240426	191000	874132400	19540	19540	19540	19540	0
87	20240426	190900	874132400	19540	19540	19540	19540	0
88	20240426	190800	874132400	19540	19540	19540	19540	0
89	20240426	190700	874132400	19540	19540	19540	19540	0
90	20240426	190600	874132400	19540	19540	19540	19540	0
91	20240426	190500	874132400	19540	19540	19540	19540	0
92	20240426	190400	874132400	19540	19540	19540	19540	1452
93	20240426	190300	874132400	19540	19540	19540	19540	0
94	20240426	190200	874132400	19540	19540	19540	19540	0
95	20240426	190100	874132400	19540	19540	19540	19540	0
96	20240426	190000	874132400	19540	19540	19540	19540	0
97	20240426	185900	874132400	19540	19540	19540	19540	0
98	20240426	185800	874132400	19540	19540	19540	19540	0
99	20240426	185700	874132400	19540	19540	19540	19540	0
100	20240426	185600	874132400	19540	19540	19540	19540	0
101	20240426	185500	874132400	19540	19540	19540	19540	0
102	20240426	185400	874132400	19540	19540	19540	19540	0
103	20240426	185300	874132400	19540	19540	19540	19540	0
104	20240426	185200	874132400	19540	19540	19540	19540	0
105	20240426	185100	874132400	19540	19540	19540	19540	0
106	20240426	185000	874132400	19540	19540	19540	19540	0
107	20240426	184900	874132400	19540	19540	19540	19540	0
108	20240426	184800	874132400	19540	19540	19540	19540	0
109	20240426	184700	874132400	19540	19540	19540	19540	0
110	20240426	184600	874132400	19540	19540	19540	19540	0
111	20240426	184500	874132400	19540	19540	19540	19540	0
112	20240426	184400	874132400	19540	19540	19540	19540	0
113	20240426	184300	874132400	19540	19540	19540	19540	0
114	20240426	184200	874132400	19540	19540	19540	19540	0
115	20240426	184100	874132400	19540	19540	19540	19540	0
116	20240426	184000	874132400	19540	19540	19540	19540	0
117	20240426	183900	874132400	19540	19540	19540	19540	0
118	20240426	183800	874132400	19540	19540	19540	19540	0
119	20240426	183700	874132400	19540	19540	19540	19540	0
120	20240426	183600	874132400	19540	19540	19540	19540	0
121	20240426	183500	874132400	19540	19540	19540	19540	0
122	20240426	183400	874132400	19540	19540	19540	19540	1452
123	20240426	183300	874132400	19540	19540	19540	19540	0
124	20240426	183200	874132400	19540	19540	19540	19540	0
125	20240426	183100	874132400	19540	19540	19540	19540	0
126	20240426	183000	874132400	19540	19540	19540	19540	0
127	20240426	182900	874132400	19540	19540	19540	19540	0
128	20240426	182800	874132400	19540	19540	19540	19540	0
129	20240426	182700	874132400	19540	19540	19540	19540	0
130	20240426	182600	874132400	19540	19540	19540	19540	0
131	20240426	182500	874132400	19540	19540	19540	19540	0
132	20240426	182400	874132400	19540	19540	19540	19540	0
133	20240426	182300	874132400	19540	19540	19540	19540	0
134	20240426	182200	874132400	19540	19540	19540	19540	0
135	20240426	182100	874132400	19540	19540	19540	19540	0
136	20240426	182000	874132400	19540	19540	19540	19540	0
137	20240426	181900	874132400	19540	19540	19540	19540	0
138	20240426	181800	874132400	19540	19540	19540	19540	0
139	20240426	181700	874132400	19540	19540	19540	19540	0
140	20240426	181600	874132400	19540	19540	19540	19540	0
141	20240426	181500	874132400	19540	19540	19540	19540	0
142	20240426	181400	874132400	19540	19540	19540	19540	0
143	20240426	181300	874132400	19540	19540	19540	19540	0
144	20240426	181200	874132400	19540	19540	19540	19540	0
145	20240426	181100	874132400	19540	19540	19540	19540	0
146	20240426	181000	874132400	19540	19540	19540	19540	0
147	20240426	180900	874132400	19540	19540	19540	19540	0
148	20240426	180800	874132400	19540	19540	19540	19540	0
149	20240426	180700	874132400	19540	19540	19540	19540	0
150	20240426	180600	874132400	19540	19540	19540	19540	0
151	20240426	180500	874132400	19540	19540	19540	19540	0
152	20240426	180400	874132400	19540	19540	19540	19540	1452
153	20240426	180300	874132400	19540	19540	19540	19540	0
154	20240426	180200	874132400	19540	19540	19540	19540	0
155	20240426	180100	874132400	19540	19540	19540	19540	0
156	20240426	180000	874132400	19540	19540	19540	19540	0
157	20240426	175900	874132400	19540	19540	19540	19540	0
158	20240426	175800	874132400	19540	19540	19540	19540	0
159	20240426	175700	874132400	19540	19540	19540	19540	0
160	20240426	175600	874132400	19540	19540	19540	19540	0
161	20240426	175500	874132400	19540	19540	19540	19540	0
162	20240426	175400	874132400	19540	19540	19540	19540	0
163	20240426	175300	874132400	19540	19540	19540	19540	0
164	20240426	175200	874132400	19540	19540	19540	19540	0
165	20240426	175100	874132400	19540	19540	19540	19540	0
166	20240426	175000	874132400	19540	19540	19540	19540	0
167	20240426	174900	874132400	19540	19540	19540	19540	0
168	20240426	174800	874132400	19540	19540	19540	19540	0
169	20240426	174700	874132400	19540	19540	19540	19540	0
170	20240426	174600	874132400	19540	19540	19540	19540	0
171	20240426	174500	874132400	19540	19540	19540	19540	0
172	20240426	174400	874132400	19540	19540	19540	19540	0
173	20240426	174300	874132400	19540	19540	19540	19540	0
174	20240426	174200	874132400	19540	19540	19540	19540	0
175	20240426	174100	874132400	19540	19540	19540	19540	0
176	20240426	174000	874132400	19540	19540	19540	19540	0
177	20240426	173900	874132400	19540	19540	19540	19540	0
178	20240426	173800	874132400	19540	19540	19540	19540	0
179	20240426	173700	874132400	19540	19540	19540	19540	0
180	20240426	173600	874132400	19540	19540	19540	19540	0
181	20240426	173500	874132400	19540	19540	19540	19540	0
182	20240426	173400	874132400	19540	19540	19540	19540	1452
183	20240426	173300	874132400	19540	19540	19540	19540	0
184	20240426	173200	874132400	19540	19540	19540	19540	0
185	20240426	173100	874132400	19540	19540	19540	19540	0
186	20240426	173000	874132400	19540	19540	19540	19540	0
187	20240426	172900	874132400	19540	19540	19540	19540	0
188	20240426	172800	874132400	19540	19540	19540	19540	0
189	20240426	172700	874132400	19540	19540	19540	19540	0
190	20240426	172600	874132400	19540	19540	19540	19540	0
191	20240426	172500	874132400	19540	19540	19540	19540	0
192	20240426	172400	874132400	19540	19540	19540	19540	0
193	20240426	172300	874132400	19540	19540	19540	19540	0
194	20240426	172200	874132400	19540	19540	19540	19540	0
195	20240426	172100	874132400	19540	19540	19540	19540	0
196	20240426	172000	874132400	19540	19540	19540	19540	0
197	20240426	171900	874132400	19540	19540	19540	19540	0
198	20240426	171800	874132400	19540	19540	19540	19540	0
199	20240426	171700	874132400	19540	19540	19540	19540	0
200	20240426	171600	874132400	19540	19540	19540	19540	0
201	20240426	171500	874132400	19540	19540	19540	19540	0
202	20240426	171400	874132400	19540	19540	19540	19540	0
203	20240426	171300	874132400	19540	19540	19540	19540	0
204	20240426	171200	874132400	19540	19540	19540	19540	0
205	20240426	171100	874132400	19540	19540	19540	19540	0
206	20240426	171000	874132400	19540	19540	19540	19540	0
207	20240426	170900	874132400	19540	19540	19540	19540	0
208	20240426	170800	874132400	19540	19540	19540	19540	0
209	20240426	170700	874132400	19540	19540	19540	19540	0
210	20240426	170600	874132400	19540	19540	19540	19540	0
211	20240426	170500	874132400	19540	19540	19540	19540	0
212	20240426	170400	874132400	19540	19540	19540	19540	1452
213	20240426	170300	874132400	19540	19540	19540	19540	0
214	20240426	170200	874132400	19540	19540	19540	19540	0
215	20240426	170100	874132400	19540	19540	19540	19540	0
216	20240426	170000	874132400	19540	19540	19540	19540	0
217	20240426	165900	874132400	19540	19540	19540	19540	0
218	20240426	165800	874132400	19540	19540	19540	19540	0
219	20240426	165700	874132400	19540	19540	19540	19540	0
220	20240426	165600	874132400	19540	19540	19540	19540	0
221	20240426	165500	874132400	19540	19540	19540	19540	0
222	20240426	165400	874132400	19540	19540	19540	19540	0
223	20240426	165300	874132400	19540	19540	19540	19540	0
224	20240426	165200	874132400	19540	19540	19540	19540	0
225	20240426	165100	874132400	19540	19540	19540	19540	0
226	20240426	165000	874132400	19540	19540	19540	19540	0
227	20240426	164900	874132400	19540	19540	19540	19540	0
228	20240426	164800	874132400	19540	19540	19540	19540	0
229	20240426	164700	874132400	19540	19540	19540	19540	0
230	20240426	164600	874132400	19540	19540	19540	19540	0
231	20240426	164500	874132400	19540	19540	19540	19540	0
232	20240426	164400	874132400	19540	19540	19540	19540	0
233	20240426	164300	874132400	19540	19540	19540	19540	0
234	20240426	164200	874132400	19540	19540	19540	19540	0
235	20240426	164100	874132400	19540	19540	19540	19540	0
236	20240426	164000	874132400	19540	19540	19540	19540	0
237	20240426	163900	874132400	19540	19540	19540	19540	0
238	20240426	163800	874132400	19540	19540	19540	19540	0
239	20240426	163700	874132400	19540	19540	19540	19540	0
240	20240426	163600	874132400	19540	19540	19540	19540	0
241	20240426	163500	874132400	19540	19540	19540	19540	0
242	20240426	163400	874132400	19540	19540	19540	19540	1452
243	20240426	163300	874132400	19540	19540	19540	19540	0
244	20240426	163200	874132400	19540	19540	19540	19540	0
245	20240426	163100	874132400	19540	19540	19540	19540	0
246	20240426	163000	874132400	19540	19540	19540	19540	0
247	20240426	162900	874132400	19540	19540	19540	19540	0
248	20240426	162800	874132400	19540	19540	19540	19540	0
249	20240426	162700	874132400	19540	19540	19540	19540	0
250	20240426	162600	874132400	19540	19540	19540	19540	0
251	20240426	162500	874132400	19540	19540	19540	19540	0
252	20240426	162400	874132400	19540	19540	19540	19540	0
253	20240426	162300	874132400	19540	19540	19540	19540	0
254	20240426	162200	874132400	19540	19540	19540	19540	0
255	20240426	162100	874132400	19540	19540	19540	19540	0
256	20240426	162000	874132400	19540	19540	19540	19540	0
257	20240426	161900	874132400	19540	19540	19540	19540	0
258	20240426	161800	874132400	19540	19540	19540	19540	0
259	20240426	161700	874132400	19540	19540	19540	19540	0
260	20240426	161600	874132400	19540	19540	19540	19540	0
261	20240426	161500	874132400	19540	19540	19540	19540	0
262	20240426	161400	874132400	19540	19540	19540	19540	0
263	20240426	161300	874132400	19540	19540	19540	19540	0
264	20240426	161200	874132400	19540	19540	19540	19540	0
265	20240426	161100	874132400	19540	19540	19540	19540	0
266	20240426	161000	874132400	19540	19540	19540	19540	0
267	20240426	160900	874132400	19540	19540	19540	19540	0
268	20240426	160800	874132400	19540	19540	19540	19540	0
269	20240426	160700	874132400	19540	19540	19540	19540	0
270	20240426	160600	874132400	19540	19540	19540	19540	0
271	20240426	160500	874132400	19540	19540	19540	19540	0
272	20240426	160400	874132400	19540	19540	19540	19540	1452
273	20240426	160300	874132400	19540	19540	19540	19540	0
274	20240426	160200	874132400	19540	19540	19540	19540	0
275	20240426	160100	874132400	19540	19540	19540	19540	0
276	20240426	160000	874132400	19540	19540	19540	19540	0
277	20240426	155900	874132400	19540	19540	19540	19540	0
278	20240426	155800	874132400	19540	19540	19540	19540	0
279	20240426	155700	874132400	19540	19540	19540	19540	0
280	20240426	155600	874132400	19540	19540	19540	19540	0
281	20240426	155500	874132400	19540	19540	19540	19540	0
282	20240426	155400	874132400	19540	19540	19540	19540	0
283	20240426	155300	874132400	19540	19540	19540	19540	0
284	20240426	155200	874132400	19540	19540	19540	19540	0
285	20240426	155100	874132400	19540	19540	19540	19540	0
286	20240426	155000	874132400	19540	19540	19540	19540	0
287	20240426	154900	874132400	19540	19540	19540	19540	0
288	20240426	154800	874132400	19540	19540	19540	19540	0
289	20240426	154700	874132400	19540	19540	19540	19540	0
290	20240426	154600	874132400	19540	19540	19540	19540	0
291	20240426	154500	874132400	19540	19540	19540	19540	0
292	20240426	154400	874132400	19540	19540	19540	19540	0
293	20240426	154300	874132400	19540	19540	19540	19540	0
294	20240426	154200	874132400	19540	19540	19540	19540	0
295	20240426	154100	874132400	19540	19540	19540	19540	0
296	20240426	154000	874132400	19540	19540	19540	19540	0
297	20240426	153900	874132400	19540	19540	19540	19540	0
298	20240426	153800	874132400	19540	19540	19540	19540	0
299	20240426	153700	874132400	19540	19540	19540	19540	0
300	20240426	153600	874132400	19540	19540	19540	19540	0
301	20240426	153500	874132400	19540	19540	19540	19540	0
302	20240426	153400	874132400	19540	19540	19540	19540	1452
303	20240426	153300	874132400	19540	19540	19540	19540	0
304	20240426	153200	874132400	19540	19540	19540	19540	0
305	20240426	153100	874132400	19540	19540	19540	19540	0
306	20240426	153000	874132400	19540	19540	19540	19540	1452
307	20240426	152900	845760320	19540	19540	19540	19540	0
308	20240426	152800	845760320	19540	19540	19540	19540	0
309	20240426	152700	845760320	19540	19540	19540	19540	0
310	20240426	152600	845760320	19540	19540	19540	19540	0
311	20240426	152500	845760320	19540	19540	19540	19540	0
312	20240426	152400	845760320	19540	19540	19540	19540	0
313	20240426	152300	845760320	19540	19540	19540	19540	0
314	20240426	152200	845760320	19540	19540	19540	19540	0
315	20240426	152100	845760320	19540	19540	19540	19540	0
316	20240426	152000	845760320	19540	19540	19540	19540	0
317	20240426	151900	845760320	19540	19540	19540	19540	38
318	20240426	151800	845017800	19540	19540	19540	19540	2
319	20240426	151700	844978720	19540	19550	19550	19540	119
320	20240426	151600	842653430	19550	19540	19550	19540	45
321	20240426	151500	841774110	19540	19540	19540	19540	42
322	20240426	151400	840953430	19540	19540	19540	19540	2
323	20240426	151300	840914350	19540	19540	19550	19540	7
324	20240426	151200	840777540	19540	19540	19540	19540	43
325	20240426	151100	839937320	19540	19550	19550	19540	94
326	20240426	151000	838099660	19550	19550	19560	19550	40
327	20240426	150900	837317600	19560	19560	19560	19560	2
328	20240426	150800	837278480	19550	19550	19550	19550	3
329	20240426	150700	837219830	19560	19560	19560	19560	6
330	20240426	150600	837102470	19550	19550	19550	19550	0
331	20240426	150500	837102470	19550	19550	19550	19550	77
332	20240426	150400	835597120	19550	19550	19550	19550	23
333	20240426	150300	835147470	19550	19550	19550	19550	0
334	20240426	150200	835147470	19550	19550	19550	19540	368
335	20240426	150100	827953330	19550	19550	19550	19540	56
336	20240426	150000	826858570	19540	19540	19540	19540	0
337	20240426	145900	826858570	19540	19540	19540	19540	0
338	20240426	145800	826858570	19540	19540	19540	19540	1
339	20240426	145700	826839030	19540	19540	19540	19540	0
340	20240426	145600	826839030	19540	19540	19540	19540	12
341	20240426	145500	826604550	19540	19540	19540	19540	0
342	20240426	145400	826604550	19540	19540	19540	19540	0
343	20240426	145300	826604550	19540	19540	19540	19540	5
344	20240426	145200	826506850	19540	19550	19550	19540	248
345	20240426	145100	821658600	19550	19550	19550	19540	968
346	20240426	145000	802734270	19550	19540	19550	19540	2
347	20240426	144900	802695180	19540	19540	19540	19540	0
348	20240426	144800	802695180	19540	19540	19540	19540	9
349	20240426	144700	802519320	19540	19540	19550	19540	76
350	20240426	144600	801034270	19550	19550	19550	19550	0
351	20240426	144500	801034270	19550	19550	19550	19550	2
352	20240426	144400	800995170	19550	19550	19550	19550	0
353	20240426	144300	800995170	19550	19550	19550	19550	0
354	20240426	144200	800995170	19550	19540	19550	19540	21
355	20240426	144100	800584780	19540	19540	19540	19540	0
356	20240426	144000	800584780	19540	19540	19550	19540	114
357	20240426	143900	798356200	19550	19550	19550	19540	18
358	20240426	143800	798004310	19550	19550	19550	19540	40
359	20240426	143700	797222320	19540	19550	19550	19540	82
360	20240426	143600	795619900	19540	19540	19540	19540	2
361	20240426	143500	795580820	19540	19540	19540	19540	0
362	20240426	143400	795580820	19540	19540	19540	19540	23
363	20240426	143300	795131400	19560	19560	19560	19560	67
364	20240426	143200	793820880	19560	19560	19560	19560	0
365	20240426	143100	793820880	19560	19560	19560	19560	0
366	20240426	143000	793820880	19560	19560	19560	19560	1
367	20240426	142900	793801320	19540	19540	19540	19540	0
368	20240426	142800	793801320	19540	19540	19540	19540	15
369	20240426	142700	793508220	19540	19540	19540	19540	1
370	20240426	142600	793488680	19540	19550	19550	19540	33
371	20240426	142500	792843820	19540	19540	19540	19540	13
372	20240426	142400	792589800	19550	19550	19560	19540	671
373	20240426	142300	779473860	19550	19550	19550	19550	0
374	20240426	142200	779473860	19550	19560	19560	19550	5
375	20240426	142100	779376070	19560	19560	19560	19560	0
376	20240426	142000	779376070	19560	19560	19560	19560	8
377	20240426	141900	779219590	19550	19550	19550	19550	0
378	20240426	141800	779219590	19550	19550	19550	19550	0
379	20240426	141700	779219590	19550	19560	19560	19550	33
380	20240426	141600	778574230	19550	19550	19560	19550	43
381	20240426	141500	777733370	19550	19550	19550	19550	84
382	20240426	141400	776091170	19550	19550	19550	19550	18
383	20240426	141300	775739270	19550	19550	19550	19550	0
384	20240426	141200	775739270	19550	19540	19550	19540	529
385	20240426	141100	765397930	19540	19540	19540	19540	6
386	20240426	141000	765280690	19540	19550	19550	19540	25
387	20240426	140900	764792180	19550	19550	19550	19550	0
388	20240426	140800	764792180	19550	19550	19550	19550	100
389	20240426	140700	762837180	19550	19550	19550	19550	0
390	20240426	140600	762837180	19550	19550	19550	19550	200
391	20240426	140500	758927180	19550	19550	19550	19550	1
392	20240426	140400	758907630	19550	19550	19550	19550	0
393	20240426	140300	758907630	19550	19550	19550	19550	0
394	20240426	140200	758907630	19550	19550	19550	19550	0
395	20240426	140100	758907630	19550	19550	19550	19550	0
396	20240426	140000	758907630	19550	19550	19550	19550	1
397	20240426	135900	758888080	19540	19540	19540	19540	0
398	20240426	135800	758888080	19540	19540	19540	19540	0
399	20240426	135700	758888080	19540	19540	19540	19540	0
400	20240426	135600	758888080	19540	19540	19540	19540	245
401	20240426	135500	754100780	19530	19540	19540	19530	507
402	20240426	135400	744194070	19530	19530	19530	19530	0
403	20240426	135300	744194070	19530	19530	19530	19530	1
404	20240426	135200	744174540	19530	19530	19530	19530	0
405	20240426	135100	744174540	19530	19530	19530	19530	24
406	20240426	135000	743705820	19530	19530	19530	19530	0
407	20240426	134900	743705820	19530	19530	19530	19530	10
408	20240426	134800	743510520	19530	19530	19530	19530	1
409	20240426	134700	743490990	19540	19540	19540	19540	0
410	20240426	134600	743490990	19540	19540	19540	19540	0
411	20240426	134500	743490990	19540	19540	19540	19540	6
412	20240426	134400	743373750	19540	19540	19540	19540	61
413	20240426	134300	742181810	19530	19530	19530	19530	0
414	20240426	134200	742181810	19530	19530	19530	19530	0
415	20240426	134100	742181810	19530	19530	19530	19530	0
416	20240426	134000	742181810	19530	19530	19530	19530	20
417	20240426	133900	741791210	19540	19540	19540	19540	0
418	20240426	133800	741791210	19540	19540	19540	19540	0
419	20240426	133700	741791210	19540	19540	19540	19540	0
420	20240426	133600	741791210	19540	19540	19540	19540	1
421	20240426	133500	741771670	19530	19530	19530	19530	17
422	20240426	133400	741439660	19520	19520	19530	19520	178
423	20240426	133300	737964630	19520	19540	19540	19520	50
424	20240426	133200	736988390	19530	19530	19530	19520	685
425	20240426	133100	723611370	19540	19540	19540	19540	23
426	20240426	133000	723161950	19530	19530	19530	19530	12
427	20240426	132900	722927590	19530	19530	19530	19530	0
428	20240426	132800	722927590	19530	19530	19530	19530	0
429	20240426	132700	722927590	19530	19530	19530	19530	2
430	20240426	132600	722888530	19530	19530	19530	19530	48
431	20240426	132500	721951090	19530	19530	19530	19530	0
432	20240426	132400	721951090	19530	19530	19530	19530	2
433	20240426	132300	721912030	19530	19530	19530	19530	95
434	20240426	132200	720056680	19530	19530	19530	19520	125
435	20240426	132100	717615440	19530	19530	19530	19530	2
436	20240426	132000	717576380	19530	19530	19530	19530	46
437	20240426	131900	716678000	19530	19530	19530	19530	48
438	20240426	131800	715740560	19530	19530	19530	19530	14
439	20240426	131700	715467140	19530	19520	19530	19520	101
440	20240426	131600	713494660	19520	19520	19530	19520	136
441	20240426	131500	710839670	19530	19530	19530	19530	6
442	20240426	131400	710722490	19520	19520	19520	19520	119
443	20240426	131300	708399610	19520	19520	19520	19520	35
444	20240426	131200	707716410	19520	19510	19520	19510	82
445	20240426	131100	706116520	19510	19510	19510	19510	60
446	20240426	131000	704945920	19510	19510	19510	19500	9
447	20240426	130900	704770340	19510	19510	19520	19510	108
448	20240426	130800	702662800	19510	19510	19510	19510	57
449	20240426	130700	701550730	19510	19510	19510	19510	41
450	20240426	130600	700750820	19510	19480	19510	19480	86
451	20240426	130500	699073840	19480	19460	19480	19460	58
452	20240426	130400	697944680	19460	19490	19490	19460	305
453	20240426	130300	692004860	19480	19520	19520	19470	1538
454	20240426	130200	662034870	19520	19510	19520	19510	6
455	20240426	130100	661917780	19510	19530	19530	19510	192
456	20240426	130000	658169420	19520	19520	19530	19520	133
457	20240426	125900	655572770	19530	19530	19530	19530	3
458	20240426	125800	655514180	19520	19520	19520	19510	134
459	20240426	125700	652898770	19520	19520	19520	19520	40
460	20240426	125600	652117970	19520	19510	19520	19510	87
461	20240426	125500	650420530	19510	19510	19510	19510	105
462	20240426	125400	648371980	19510	19520	19520	19500	248
463	20240426	125300	643533510	19510	19520	19520	19510	357
464	20240426	125200	636565570	19510	19510	19510	19510	134
465	20240426	125100	633951230	19510	19510	19510	19510	14
466	20240426	125000	633678090	19510	19510	19510	19500	88
467	20240426	124900	631961220	19510	19510	19510	19510	65
468	20240426	124800	630693070	19510	19510	19510	19510	107
469	20240426	124700	628605500	19510	19510	19510	19500	255
470	20240426	124600	623631450	19520	19520	19520	19510	56
471	20240426	124500	622538530	19510	19520	19520	19510	53
472	20240426	124400	621504470	19520	19520	19520	19520	143
473	20240426	124300	618713110	19520	19510	19520	19510	8
474	20240426	124200	618556980	19520	19520	19520	19520	90
475	20240426	124100	616800180	19510	19530	19530	19510	313
476	20240426	124000	610689790	19530	19530	19530	19530	126
477	20240426	123900	608229010	19530	19530	19530	19530	13
478	20240426	123800	607975120	19530	19530	19530	19530	44
479	20240426	123700	607115800	19540	19540	19540	19540	1
480	20240426	123600	607096260	19530	19520	19550	19520	100
481	20240426	123500	605143600	19510	19510	19510	19500	82
482	20240426	123400	603543800	19510	19540	19540	19510	745
483	20240426	123300	588993610	19540	19540	19540	19540	0
484	20240426	123200	588993610	19540	19540	19540	19540	0
485	20240426	123100	588993610	19540	19540	19540	19540	564
486	20240426	123000	577973050	19530	19530	19530	19530	1
487	20240426	122900	577953520	19540	19540	19540	19540	100
488	20240426	122800	575999520	19530	19530	19530	19530	9
489	20240426	122700	575823750	19530	19530	19530	19530	51
490	20240426	122600	574827720	19520	19530	19530	19520	21
491	20240426	122500	574417650	19530	19530	19530	19530	153
492	20240426	122400	571429560	19530	19530	19530	19520	12
493	20240426	122300	571195210	19530	19530	19530	19530	52
494	20240426	122200	570179650	19530	19530	19530	19520	401
495	20240426	122100	562348490	19540	19540	19540	19540	0
496	20240426	122000	562348490	19540	19530	19540	19530	3
497	20240426	121900	562289880	19540	19540	19540	19540	12
498	20240426	121800	562055400	19540	19540	19540	19540	26
499	20240426	121700	561547360	19540	19520	19540	19520	46
500	20240426	121600	560649010	19530	19530	19530	19520	47
501	20240426	121500	559731110	19530	19530	19530	19520	12
502	20240426	121400	559496760	19520	19530	19530	19520	154
503	20240426	121300	556489290	19530	19530	19530	19520	16
504	20240426	121200	556176940	19530	19530	19530	19510	453
505	20240426	121100	547331560	19530	19540	19540	19530	2
506	20240426	121000	547292490	19530	19530	19530	19530	2
507	20240426	120900	547253430	19540	19540	19540	19540	0
508	20240426	120800	547253430	19540	19540	19540	19540	1
509	20240426	120700	547233890	19540	19540	19540	19540	0
510	20240426	120600	547233890	19540	19500	19540	19500	131
511	20240426	120500	544676520	19500	19500	19500	19500	4
512	20240426	120400	544598520	19500	19500	19500	19500	56
513	20240426	120300	543506520	19500	19500	19500	19500	137
514	20240426	120200	540835020	19500	19500	19500	19490	10
515	20240426	120100	540640040	19490	19510	19510	19490	382
516	20240426	120000	533189660	19510	19510	19510	19510	63
517	20240426	115900	531960530	19510	19520	19540	19510	62
518	20240426	115800	530750270	19530	19510	19540	19510	103
519	20240426	115700	528740300	19510	19500	19510	19500	158
520	20240426	115600	525658810	19500	19500	19500	19500	8
521	20240426	115500	525502810	19500	19480	19500	19480	202
522	20240426	115400	521565710	19480	19480	19480	19480	13
523	20240426	115300	521312470	19480	19470	19480	19470	108
524	20240426	115200	519208700	19480	19480	19480	19470	156
525	20240426	115100	516169910	19470	19480	19480	19470	6
526	20240426	115000	516053040	19480	19470	19480	19470	265
527	20240426	114900	510891880	19480	19480	19480	19480	57
528	20240426	114800	509781520	19470	19470	19470	19470	47
529	20240426	114700	508866430	19470	19470	19470	19460	154
530	20240426	114600	505868130	19460	19470	19470	19460	18
531	20240426	114500	505517690	19470	19470	19470	19460	36
532	20240426	114400	504816790	19470	19440	19470	19440	117
533	20240426	114300	502539720	19440	19470	19470	19440	1030
534	20240426	114200	482503250	19460	19540	19540	19460	9246
535	20240426	114100	302130530	19550	19540	19550	19540	7
536	20240426	114000	301993740	19550	19550	19550	19550	1
537	20240426	113900	301974190	19540	19540	19540	19540	2
538	20240426	113800	301935110	19540	19540	19550	19540	124
539	20240426	113700	299512000	19540	19540	19540	19540	6
540	20240426	113600	299394760	19550	19540	19550	19540	17
541	20240426	113500	299062530	19550	19540	19550	19540	28
542	20240426	113400	298515390	19560	19560	19560	19560	1
543	20240426	113300	298495830	19550	19550	19550	19550	0
544	20240426	113200	298495830	19550	19550	19550	19550	0
545	20240426	113100	298495830	19550	19550	19550	19550	1
546	20240426	113000	298476280	19550	19550	19550	19550	1
547	20240426	112900	298456730	19550	19550	19550	19550	1
548	20240426	112800	298437180	19550	19530	19550	19530	30
549	20240426	112700	297851220	19550	19550	19550	19530	411
550	20240426	112600	289816770	19550	19550	19550	19550	0
551	20240426	112500	289816770	19550	19550	19550	19550	20
552	20240426	112400	289425770	19560	19560	19560	19560	0
553	20240426	112300	289425770	19560	19560	19560	19560	1
554	20240426	112200	289406210	19560	19560	19560	19560	1
555	20240426	112100	289386650	19550	19550	19550	19550	0
556	20240426	112000	289386650	19550	19550	19560	19550	3
557	20240426	111900	289327990	19560	19560	19560	19560	0
558	20240426	111800	289327990	19560	19560	19560	19560	1
559	20240426	111700	289308430	19560	19560	19560	19560	0
560	20240426	111600	289308430	19560	19560	19560	19560	1
561	20240426	111500	289288870	19550	19550	19550	19550	0
562	20240426	111400	289288870	19550	19550	19550	19550	1
563	20240426	111300	289269320	19550	19550	19550	19550	109
564	20240426	111200	287138370	19560	19560	19560	19560	6
565	20240426	111100	287021010	19560	19560	19560	19550	535
566	20240426	111000	276560290	19580	19580	19580	19580	1
567	20240426	110900	276540710	19560	19560	19560	19560	0
568	20240426	110800	276540710	19560	19580	19580	19560	9
569	20240426	110700	276364510	19580	19580	19580	19580	0
570	20240426	110600	276364510	19580	19580	19580	19580	1
571	20240426	110500	276344930	19560	19580	19580	19560	8
572	20240426	110400	276188310	19580	19580	19580	19580	1
573	20240426	110300	276168730	19580	19580	19580	19580	1
574	20240426	110200	276149150	19560	19560	19560	19560	0
575	20240426	110100	276149150	19560	19560	19560	19560	2
576	20240426	110000	276110030	19560	19560	19560	19560	1
577	20240426	105900	276090470	19550	19550	19550	19550	6
578	20240426	105800	275973170	19570	19570	19570	19570	0
579	20240426	105700	275973170	19570	19570	19570	19570	1
580	20240426	105600	275953600	19580	19550	19580	19550	103
581	20240426	105500	273939880	19550	19570	19570	19550	3
582	20240426	105400	273881190	19570	19570	19570	19570	3
583	20240426	105300	273822480	19580	19560	19580	19560	50
584	20240426	105200	272843950	19550	19550	19560	19550	57
585	20240426	105100	271729590	19570	19570	19570	19570	1
586	20240426	105000	271710020	19550	19550	19550	19550	0
587	20240426	104900	271710020	19550	19570	19570	19550	13
588	20240426	104800	271455650	19570	19570	19570	19570	0
589	20240426	104700	271455650	19570	19560	19570	19560	10
590	20240426	104600	271259990	19560	19560	19560	19560	1
591	20240426	104500	271240430	19550	19540	19550	19530	42
592	20240426	104400	270419840	19530	19530	19530	19530	0
593	20240426	104300	270419840	19530	19520	19530	19510	47
594	20240426	104200	269502350	19520	19510	19520	19510	129
595	20240426	104100	266984530	19520	19520	19520	19520	24
596	20240426	104000	266516050	19530	19530	19530	19520	185
597	20240426	103900	262903650	19510	19530	19530	19510	359
598	20240426	103800	255896210	19530	19530	19530	19530	40
599	20240426	103700	255115010	19530	19510	19530	19510	7
600	20240426	103600	254978420	19530	19530	19530	19530	5
601	20240426	103500	254880770	19530	19530	19530	19530	2
602	20240426	103400	254841710	19530	19510	19530	19510	121
603	20240426	103300	252478980	19530	19510	19530	19510	165
604	20240426	103200	249259510	19520	19530	19530	19520	23
605	20240426	103100	248810540	19530	19510	19530	19510	35
606	20240426	103000	248127650	19530	19530	19530	19530	58
607	20240426	102900	246994910	19510	19510	19510	19510	100
608	20240426	102800	245043910	19530	19530	19530	19530	0
609	20240426	102700	245043910	19530	19530	19530	19530	1
610	20240426	102600	245024380	19520	19520	19520	19520	14
611	20240426	102500	244751100	19530	19530	19530	19530	0
612	20240426	102400	244751100	19530	19510	19530	19510	16
613	20240426	102300	244438920	19510	19510	19510	19510	0
614	20240426	102200	244438920	19510	19510	19510	19510	50
615	20240426	102100	243463420	19500	19500	19500	19500	29
616	20240426	102000	242897920	19500	19530	19530	19500	106
617	20240426	101900	240830640	19510	19510	19510	19510	355
618	20240426	101800	233904590	19510	19510	19510	19510	0
619	20240426	101700	233904590	19510	19510	19510	19500	264
620	20240426	101600	228753980	19510	19510	19530	19500	980
621	20240426	101500	209630210	19520	19520	19520	19520	1
622	20240426	101400	209610690	19510	19560	19560	19510	36
623	20240426	101300	208907980	19550	19530	19570	19520	54
624	20240426	101200	207853140	19510	19590	19590	19510	1379
625	20240426	101100	180857440	19610	19600	19610	19590	124
626	20240426	101000	178427090	19610	19600	19610	19600	51
627	20240426	100900	177426990	19610	19600	19610	19600	161
628	20240426	100800	174271320	19590	19570	19600	19570	76
629	20240426	100700	172782090	19570	19600	19600	19560	254
630	20240426	100600	167810930	19600	19570	19600	19570	13
631	20240426	100500	167556360	19560	19550	19560	19540	122
632	20240426	100400	165171200	19550	19550	19550	19540	132
633	20240426	100300	162590830	19550	19550	19550	19550	2
634	20240426	100200	162551730	19550	19550	19550	19550	1
635	20240426	100100	162532180	19540	19530	19540	19530	12
636	20240426	100000	162297790	19530	19540	19550	19530	18
637	20240426	095900	161946080	19540	19540	19540	19540	1
638	20240426	095800	161926540	19540	19540	19540	19540	5
639	20240426	095700	161828840	19540	19540	19540	19540	51
640	20240426	095600	160832300	19530	19530	19540	19530	126
641	20240426	095500	158371160	19510	19500	19530	19500	85
642	20240426	095400	156713400	19500	19500	19520	19500	92
643	20240426	095300	154919200	19500	19530	19530	19500	317
644	20240426	095200	148732830	19530	19550	19550	19530	249
645	20240426	095100	143866620	19550	19550	19550	19550	1
646	20240426	095000	143847070	19550	19550	19550	19550	80
647	20240426	094900	142283070	19550	19540	19550	19540	59
648	20240426	094800	141129910	19530	19540	19540	19530	64
649	20240426	094700	139879360	19540	19540	19540	19540	12
650	20240426	094600	139644880	19530	19530	19530	19530	0
651	20240426	094500	139644880	19530	19550	19550	19530	20
652	20240426	094400	139253920	19530	19520	19530	19520	73
653	20240426	094300	137828250	19520	19520	19520	19520	0
654	20240426	094200	137828250	19520	19520	19530	19520	12
655	20240426	094100	137593910	19520	19530	19530	19520	3
656	20240426	094000	137535340	19520	19520	19520	19520	2
657	20240426	093900	137496300	19550	19500	19550	19500	641
658	20240426	093800	124993630	19510	19510	19510	19510	24
659	20240426	093700	124525390	19500	19500	19500	19500	215
660	20240426	093600	120332890	19500	19500	19500	19500	0
661	20240426	093500	120332890	19500	19480	19500	19480	513
662	20240426	093400	110336800	19480	19500	19500	19480	37
663	20240426	093300	109616010	19500	19500	19500	19490	376
664	20240426	093200	102284040	19500	19490	19500	19490	3
665	20240426	093100	102225550	19490	19500	19500	19490	2
666	20240426	093000	102186560	19500	19490	19500	19490	19
667	20240426	092900	101816220	19500	19490	19500	19480	16
668	20240426	092800	101504510	19500	19490	19500	19490	3
669	20240426	092700	101446030	19490	19490	19490	19490	182
670	20240426	092600	97898850	19490	19490	19490	19480	82
671	20240426	092500	96300680	19490	19480	19490	19480	20
672	20240426	092400	95910890	19490	19480	19490	19480	9
673	20240426	092300	95735560	19470	19460	19470	19460	173
674	20240426	092200	92367690	19470	19480	19480	19470	742
675	20240426	092100	77920180	19480	19490	19490	19480	4
676	20240426	092000	77842240	19490	19500	19500	19490	11
677	20240426	091900	77627750	19500	19500	19500	19500	3
678	20240426	091800	77569250	19480	19480	19480	19480	135
679	20240426	091700	74939450	19490	19490	19490	19490	95
680	20240426	091600	73087900	19490	19470	19490	19470	541
681	20240426	091500	62549810	19480	19480	19480	19470	594
682	20240426	091400	50980280	19480	19480	19480	19470	87
683	20240426	091300	49286160	19480	19480	19480	19480	0
684	20240426	091200	49286160	19480	19480	19480	19480	277
685	20240426	091100	43890200	19480	19480	19500	19480	80
686	20240426	091000	42331760	19500	19500	19500	19480	109
687	20240426	090900	40208400	19480	19460	19500	19450	109
688	20240426	090800	38085830	19450	19470	19470	19440	274
689	20240426	090700	32757470	19470	19470	19470	19470	86
690	20240426	090600	31083050	19500	19500	19500	19500	1
691	20240426	090500	31063550	19500	19410	19500	19410	236
692	20240426	090400	26471350	19410	19500	19500	19410	194
693	20240426	090300	22697560	19500	19580	19580	19460	462
694	20240426	090200	13677030	19580	19630	19630	19580	124
695	20240426	090100	11244700	19630	19640	19640	19520	22
696	20240426	090000	10812750	19520	19700	19720	19400	550