KissMeData/267850/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	205800	291021480	15960	15960	15960	15960	311
3	20240426	205700	291021480	15960	15960	15960	15960	0
4	20240426	205600	291021480	15960	15960	15960	15960	0
5	20240426	205500	291021480	15960	15960	15960	15960	0
6	20240426	205400	291021480	15960	15960	15960	15960	0
7	20240426	205300	291021480	15960	15960	15960	15960	0
8	20240426	205200	291021480	15960	15960	15960	15960	0
9	20240426	205100	291021480	15960	15960	15960	15960	0
10	20240426	205000	291021480	15960	15960	15960	15960	0
11	20240426	204900	291021480	15960	15960	15960	15960	0
12	20240426	204800	291021480	15960	15960	15960	15960	0
13	20240426	204700	291021480	15960	15960	15960	15960	0
14	20240426	204600	291021480	15960	15960	15960	15960	0
15	20240426	204500	291021480	15960	15960	15960	15960	0
16	20240426	204400	291021480	15960	15960	15960	15960	0
17	20240426	204300	291021480	15960	15960	15960	15960	0
18	20240426	204200	291021480	15960	15960	15960	15960	0
19	20240426	204100	291021480	15960	15960	15960	15960	0
20	20240426	204000	291021480	15960	15960	15960	15960	0
21	20240426	203900	291021480	15960	15960	15960	15960	0
22	20240426	203800	291021480	15960	15960	15960	15960	0
23	20240426	203700	291021480	15960	15960	15960	15960	0
24	20240426	203600	291021480	15960	15960	15960	15960	0
25	20240426	203500	291021480	15960	15960	15960	15960	0
26	20240426	203400	291021480	15960	15960	15960	15960	0
27	20240426	203300	291021480	15960	15960	15960	15960	0
28	20240426	203200	291021480	15960	15960	15960	15960	0
29	20240426	203100	291021480	15960	15960	15960	15960	0
30	20240426	203000	291021480	15960	15960	15960	15960	0
31	20240426	202900	291021480	15960	15960	15960	15960	0
32	20240426	202800	291021480	15960	15960	15960	15960	311
33	20240426	202700	291021480	15960	15960	15960	15960	0
34	20240426	202600	291021480	15960	15960	15960	15960	0
35	20240426	202500	291021480	15960	15960	15960	15960	0
36	20240426	202400	291021480	15960	15960	15960	15960	0
37	20240426	202300	291021480	15960	15960	15960	15960	0
38	20240426	202200	291021480	15960	15960	15960	15960	0
39	20240426	202100	291021480	15960	15960	15960	15960	0
40	20240426	202000	291021480	15960	15960	15960	15960	0
41	20240426	201900	291021480	15960	15960	15960	15960	0
42	20240426	201800	291021480	15960	15960	15960	15960	0
43	20240426	201700	291021480	15960	15960	15960	15960	0
44	20240426	201600	291021480	15960	15960	15960	15960	0
45	20240426	201500	291021480	15960	15960	15960	15960	0
46	20240426	201400	291021480	15960	15960	15960	15960	0
47	20240426	201300	291021480	15960	15960	15960	15960	0
48	20240426	201200	291021480	15960	15960	15960	15960	0
49	20240426	201100	291021480	15960	15960	15960	15960	0
50	20240426	201000	291021480	15960	15960	15960	15960	0
51	20240426	200900	291021480	15960	15960	15960	15960	0
52	20240426	200800	291021480	15960	15960	15960	15960	0
53	20240426	200700	291021480	15960	15960	15960	15960	0
54	20240426	200600	291021480	15960	15960	15960	15960	0
55	20240426	200500	291021480	15960	15960	15960	15960	0
56	20240426	200400	291021480	15960	15960	15960	15960	0
57	20240426	200300	291021480	15960	15960	15960	15960	0
58	20240426	200200	291021480	15960	15960	15960	15960	0
59	20240426	200100	291021480	15960	15960	15960	15960	0
60	20240426	200000	291021480	15960	15960	15960	15960	0
61	20240426	195900	291021480	15960	15960	15960	15960	0
62	20240426	195800	291021480	15960	15960	15960	15960	311
63	20240426	195700	291021480	15960	15960	15960	15960	0
64	20240426	195600	291021480	15960	15960	15960	15960	0
65	20240426	195500	291021480	15960	15960	15960	15960	0
66	20240426	195400	291021480	15960	15960	15960	15960	0
67	20240426	195300	291021480	15960	15960	15960	15960	0
68	20240426	195200	291021480	15960	15960	15960	15960	0
69	20240426	195100	291021480	15960	15960	15960	15960	0
70	20240426	195000	291021480	15960	15960	15960	15960	0
71	20240426	194900	291021480	15960	15960	15960	15960	0
72	20240426	194800	291021480	15960	15960	15960	15960	0
73	20240426	194700	291021480	15960	15960	15960	15960	0
74	20240426	194600	291021480	15960	15960	15960	15960	0
75	20240426	194500	291021480	15960	15960	15960	15960	0
76	20240426	194400	291021480	15960	15960	15960	15960	0
77	20240426	194300	291021480	15960	15960	15960	15960	0
78	20240426	194200	291021480	15960	15960	15960	15960	0
79	20240426	194100	291021480	15960	15960	15960	15960	0
80	20240426	194000	291021480	15960	15960	15960	15960	0
81	20240426	193900	291021480	15960	15960	15960	15960	0
82	20240426	193800	291021480	15960	15960	15960	15960	0
83	20240426	193700	291021480	15960	15960	15960	15960	0
84	20240426	193600	291021480	15960	15960	15960	15960	0
85	20240426	193500	291021480	15960	15960	15960	15960	0
86	20240426	193400	291021480	15960	15960	15960	15960	0
87	20240426	193300	291021480	15960	15960	15960	15960	0
88	20240426	193200	291021480	15960	15960	15960	15960	0
89	20240426	193100	291021480	15960	15960	15960	15960	0
90	20240426	193000	291021480	15960	15960	15960	15960	0
91	20240426	192900	291021480	15960	15960	15960	15960	0
92	20240426	192800	291021480	15960	15960	15960	15960	311
93	20240426	192700	291021480	15960	15960	15960	15960	0
94	20240426	192600	291021480	15960	15960	15960	15960	0
95	20240426	192500	291021480	15960	15960	15960	15960	0
96	20240426	192400	291021480	15960	15960	15960	15960	0
97	20240426	192300	291021480	15960	15960	15960	15960	0
98	20240426	192200	291021480	15960	15960	15960	15960	0
99	20240426	192100	291021480	15960	15960	15960	15960	0
100	20240426	192000	291021480	15960	15960	15960	15960	0
101	20240426	191900	291021480	15960	15960	15960	15960	0
102	20240426	191800	291021480	15960	15960	15960	15960	0
103	20240426	191700	291021480	15960	15960	15960	15960	0
104	20240426	191600	291021480	15960	15960	15960	15960	0
105	20240426	191500	291021480	15960	15960	15960	15960	0
106	20240426	191400	291021480	15960	15960	15960	15960	0
107	20240426	191300	291021480	15960	15960	15960	15960	0
108	20240426	191200	291021480	15960	15960	15960	15960	0
109	20240426	191100	291021480	15960	15960	15960	15960	0
110	20240426	191000	291021480	15960	15960	15960	15960	0
111	20240426	190900	291021480	15960	15960	15960	15960	0
112	20240426	190800	291021480	15960	15960	15960	15960	0
113	20240426	190700	291021480	15960	15960	15960	15960	0
114	20240426	190600	291021480	15960	15960	15960	15960	0
115	20240426	190500	291021480	15960	15960	15960	15960	0
116	20240426	190400	291021480	15960	15960	15960	15960	0
117	20240426	190300	291021480	15960	15960	15960	15960	0
118	20240426	190200	291021480	15960	15960	15960	15960	0
119	20240426	190100	291021480	15960	15960	15960	15960	0
120	20240426	190000	291021480	15960	15960	15960	15960	0
121	20240426	185900	291021480	15960	15960	15960	15960	0
122	20240426	185800	291021480	15960	15960	15960	15960	311
123	20240426	185700	291021480	15960	15960	15960	15960	0
124	20240426	185600	291021480	15960	15960	15960	15960	0
125	20240426	185500	291021480	15960	15960	15960	15960	0
126	20240426	185400	291021480	15960	15960	15960	15960	0
127	20240426	185300	291021480	15960	15960	15960	15960	0
128	20240426	185200	291021480	15960	15960	15960	15960	0
129	20240426	185100	291021480	15960	15960	15960	15960	0
130	20240426	185000	291021480	15960	15960	15960	15960	0
131	20240426	184900	291021480	15960	15960	15960	15960	0
132	20240426	184800	291021480	15960	15960	15960	15960	0
133	20240426	184700	291021480	15960	15960	15960	15960	0
134	20240426	184600	291021480	15960	15960	15960	15960	0
135	20240426	184500	291021480	15960	15960	15960	15960	0
136	20240426	184400	291021480	15960	15960	15960	15960	0
137	20240426	184300	291021480	15960	15960	15960	15960	0
138	20240426	184200	291021480	15960	15960	15960	15960	0
139	20240426	184100	291021480	15960	15960	15960	15960	0
140	20240426	184000	291021480	15960	15960	15960	15960	0
141	20240426	183900	291021480	15960	15960	15960	15960	0
142	20240426	183800	291021480	15960	15960	15960	15960	0
143	20240426	183700	291021480	15960	15960	15960	15960	0
144	20240426	183600	291021480	15960	15960	15960	15960	0
145	20240426	183500	291021480	15960	15960	15960	15960	0
146	20240426	183400	291021480	15960	15960	15960	15960	0
147	20240426	183300	291021480	15960	15960	15960	15960	0
148	20240426	183200	291021480	15960	15960	15960	15960	0
149	20240426	183100	291021480	15960	15960	15960	15960	0
150	20240426	183000	291021480	15960	15960	15960	15960	0
151	20240426	182900	291021480	15960	15960	15960	15960	0
152	20240426	182800	291021480	15960	15960	15960	15960	311
153	20240426	182700	291021480	15960	15960	15960	15960	0
154	20240426	182600	291021480	15960	15960	15960	15960	0
155	20240426	182500	291021480	15960	15960	15960	15960	0
156	20240426	182400	291021480	15960	15960	15960	15960	0
157	20240426	182300	291021480	15960	15960	15960	15960	0
158	20240426	182200	291021480	15960	15960	15960	15960	0
159	20240426	182100	291021480	15960	15960	15960	15960	0
160	20240426	182000	291021480	15960	15960	15960	15960	0
161	20240426	181900	291021480	15960	15960	15960	15960	0
162	20240426	181800	291021480	15960	15960	15960	15960	0
163	20240426	181700	291021480	15960	15960	15960	15960	0
164	20240426	181600	291021480	15960	15960	15960	15960	0
165	20240426	181500	291021480	15960	15960	15960	15960	0
166	20240426	181400	291021480	15960	15960	15960	15960	0
167	20240426	181300	291021480	15960	15960	15960	15960	0
168	20240426	181200	291021480	15960	15960	15960	15960	0
169	20240426	181100	291021480	15960	15960	15960	15960	0
170	20240426	181000	291021480	15960	15960	15960	15960	0
171	20240426	180900	291021480	15960	15960	15960	15960	0
172	20240426	180800	291021480	15960	15960	15960	15960	0
173	20240426	180700	291021480	15960	15960	15960	15960	0
174	20240426	180600	291021480	15960	15960	15960	15960	0
175	20240426	180500	291021480	15960	15960	15960	15960	0
176	20240426	180400	291021480	15960	15960	15960	15960	0
177	20240426	180300	291021480	15960	15960	15960	15960	0
178	20240426	180200	291021480	15960	15960	15960	15960	0
179	20240426	180100	291021480	15960	15960	15960	15960	0
180	20240426	180000	291021480	15960	15960	15960	15960	0
181	20240426	175900	291021480	15960	15960	15960	15960	0
182	20240426	175800	291021480	15960	15960	15960	15960	311
183	20240426	175700	291021480	15960	15960	15960	15960	0
184	20240426	175600	291021480	15960	15960	15960	15960	0
185	20240426	175500	291021480	15960	15960	15960	15960	0
186	20240426	175400	291021480	15960	15960	15960	15960	0
187	20240426	175300	291021480	15960	15960	15960	15960	0
188	20240426	175200	291021480	15960	15960	15960	15960	0
189	20240426	175100	291021480	15960	15960	15960	15960	0
190	20240426	175000	291021480	15960	15960	15960	15960	0
191	20240426	174900	291021480	15960	15960	15960	15960	0
192	20240426	174800	291021480	15960	15960	15960	15960	0
193	20240426	174700	291021480	15960	15960	15960	15960	0
194	20240426	174600	291021480	15960	15960	15960	15960	0
195	20240426	174500	291021480	15960	15960	15960	15960	0
196	20240426	174400	291021480	15960	15960	15960	15960	0
197	20240426	174300	291021480	15960	15960	15960	15960	0
198	20240426	174200	291021480	15960	15960	15960	15960	0
199	20240426	174100	291021480	15960	15960	15960	15960	0
200	20240426	174000	291021480	15960	15960	15960	15960	0
201	20240426	173900	291021480	15960	15960	15960	15960	0
202	20240426	173800	291021480	15960	15960	15960	15960	0
203	20240426	173700	291021480	15960	15960	15960	15960	0
204	20240426	173600	291021480	15960	15960	15960	15960	0
205	20240426	173500	291021480	15960	15960	15960	15960	0
206	20240426	173400	291021480	15960	15960	15960	15960	0
207	20240426	173300	291021480	15960	15960	15960	15960	0
208	20240426	173200	291021480	15960	15960	15960	15960	0
209	20240426	173100	291021480	15960	15960	15960	15960	0
210	20240426	173000	291021480	15960	15960	15960	15960	0
211	20240426	172900	291021480	15960	15960	15960	15960	0
212	20240426	172800	291021480	15960	15960	15960	15960	311
213	20240426	172700	291021480	15960	15960	15960	15960	0
214	20240426	172600	291021480	15960	15960	15960	15960	0
215	20240426	172500	291021480	15960	15960	15960	15960	0
216	20240426	172400	291021480	15960	15960	15960	15960	0
217	20240426	172300	291021480	15960	15960	15960	15960	0
218	20240426	172200	291021480	15960	15960	15960	15960	0
219	20240426	172100	291021480	15960	15960	15960	15960	0
220	20240426	172000	291021480	15960	15960	15960	15960	0
221	20240426	171900	291021480	15960	15960	15960	15960	0
222	20240426	171800	291021480	15960	15960	15960	15960	0
223	20240426	171700	291021480	15960	15960	15960	15960	0
224	20240426	171600	291021480	15960	15960	15960	15960	0
225	20240426	171500	291021480	15960	15960	15960	15960	0
226	20240426	171400	291021480	15960	15960	15960	15960	0
227	20240426	171300	291021480	15960	15960	15960	15960	0
228	20240426	171200	291021480	15960	15960	15960	15960	0
229	20240426	171100	291021480	15960	15960	15960	15960	0
230	20240426	171000	291021480	15960	15960	15960	15960	0
231	20240426	170900	291021480	15960	15960	15960	15960	0
232	20240426	170800	291021480	15960	15960	15960	15960	0
233	20240426	170700	291021480	15960	15960	15960	15960	0
234	20240426	170600	291021480	15960	15960	15960	15960	0
235	20240426	170500	291021480	15960	15960	15960	15960	0
236	20240426	170400	291021480	15960	15960	15960	15960	0
237	20240426	170300	291021480	15960	15960	15960	15960	0
238	20240426	170200	291021480	15960	15960	15960	15960	0
239	20240426	170100	291021480	15960	15960	15960	15960	0
240	20240426	170000	291021480	15960	15960	15960	15960	0
241	20240426	165900	291021480	15960	15960	15960	15960	0
242	20240426	165800	291021480	15960	15960	15960	15960	311
243	20240426	165700	291021480	15960	15960	15960	15960	0
244	20240426	165600	291021480	15960	15960	15960	15960	0
245	20240426	165500	291021480	15960	15960	15960	15960	0
246	20240426	165400	291021480	15960	15960	15960	15960	0
247	20240426	165300	291021480	15960	15960	15960	15960	0
248	20240426	165200	291021480	15960	15960	15960	15960	0
249	20240426	165100	291021480	15960	15960	15960	15960	0
250	20240426	165000	291021480	15960	15960	15960	15960	0
251	20240426	164900	291021480	15960	15960	15960	15960	0
252	20240426	164800	291021480	15960	15960	15960	15960	0
253	20240426	164700	291021480	15960	15960	15960	15960	0
254	20240426	164600	291021480	15960	15960	15960	15960	0
255	20240426	164500	291021480	15960	15960	15960	15960	0
256	20240426	164400	291021480	15960	15960	15960	15960	0
257	20240426	164300	291021480	15960	15960	15960	15960	0
258	20240426	164200	291021480	15960	15960	15960	15960	0
259	20240426	164100	291021480	15960	15960	15960	15960	0
260	20240426	164000	291021480	15960	15960	15960	15960	0
261	20240426	163900	291021480	15960	15960	15960	15960	0
262	20240426	163800	291021480	15960	15960	15960	15960	0
263	20240426	163700	291021480	15960	15960	15960	15960	0
264	20240426	163600	291021480	15960	15960	15960	15960	0
265	20240426	163500	291021480	15960	15960	15960	15960	0
266	20240426	163400	291021480	15960	15960	15960	15960	0
267	20240426	163300	291021480	15960	15960	15960	15960	0
268	20240426	163200	291021480	15960	15960	15960	15960	0
269	20240426	163100	291021480	15960	15960	15960	15960	0
270	20240426	163000	291021480	15960	15960	15960	15960	0
271	20240426	162900	291021480	15960	15960	15960	15960	0
272	20240426	162800	291021480	15960	15960	15960	15960	311
273	20240426	162700	291021480	15960	15960	15960	15960	0
274	20240426	162600	291021480	15960	15960	15960	15960	0
275	20240426	162500	291021480	15960	15960	15960	15960	0
276	20240426	162400	291021480	15960	15960	15960	15960	0
277	20240426	162300	291021480	15960	15960	15960	15960	0
278	20240426	162200	291021480	15960	15960	15960	15960	0
279	20240426	162100	291021480	15960	15960	15960	15960	0
280	20240426	162000	291021480	15960	15960	15960	15960	0
281	20240426	161900	291021480	15960	15960	15960	15960	0
282	20240426	161800	291021480	15960	15960	15960	15960	0
283	20240426	161700	291021480	15960	15960	15960	15960	0
284	20240426	161600	291021480	15960	15960	15960	15960	0
285	20240426	161500	291021480	15960	15960	15960	15960	0
286	20240426	161400	291021480	15960	15960	15960	15960	0
287	20240426	161300	291021480	15960	15960	15960	15960	0
288	20240426	161200	291021480	15960	15960	15960	15960	0
289	20240426	161100	291021480	15960	15960	15960	15960	0
290	20240426	161000	291021480	15960	15960	15960	15960	0
291	20240426	160900	291021480	15960	15960	15960	15960	0
292	20240426	160800	291021480	15960	15960	15960	15960	0
293	20240426	160700	291021480	15960	15960	15960	15960	0
294	20240426	160600	291021480	15960	15960	15960	15960	0
295	20240426	160500	291021480	15960	15960	15960	15960	0
296	20240426	160400	291021480	15960	15960	15960	15960	0
297	20240426	160300	291021480	15960	15960	15960	15960	0
298	20240426	160200	291021480	15960	15960	15960	15960	0
299	20240426	160100	291021480	15960	15960	15960	15960	0
300	20240426	160000	291021480	15960	15960	15960	15960	0
301	20240426	155900	291021480	15960	15960	15960	15960	0
302	20240426	155800	291021480	15960	15960	15960	15960	311
303	20240426	155700	291021480	15960	15960	15960	15960	0
304	20240426	155600	291021480	15960	15960	15960	15960	0
305	20240426	155500	291021480	15960	15960	15960	15960	0
306	20240426	155400	291021480	15960	15960	15960	15960	0
307	20240426	155300	291021480	15960	15960	15960	15960	0
308	20240426	155200	291021480	15960	15960	15960	15960	0
309	20240426	155100	291021480	15960	15960	15960	15960	0
310	20240426	155000	291021480	15960	15960	15960	15960	0
311	20240426	154900	291021480	15960	15960	15960	15960	0
312	20240426	154800	291021480	15960	15960	15960	15960	0
313	20240426	154700	291021480	15960	15960	15960	15960	0
314	20240426	154600	291021480	15960	15960	15960	15960	0
315	20240426	154500	291021480	15960	15960	15960	15960	0
316	20240426	154400	291021480	15960	15960	15960	15960	0
317	20240426	154300	291021480	15960	15960	15960	15960	0
318	20240426	154200	291021480	15960	15960	15960	15960	0
319	20240426	154100	291021480	15960	15960	15960	15960	0
320	20240426	154000	291021480	15960	15960	15960	15960	0
321	20240426	153900	291021480	15960	15960	15960	15960	0
322	20240426	153800	291021480	15960	15960	15960	15960	0
323	20240426	153700	291021480	15960	15960	15960	15960	0
324	20240426	153600	291021480	15960	15960	15960	15960	0
325	20240426	153500	291021480	15960	15960	15960	15960	0
326	20240426	153400	291021480	15960	15960	15960	15960	0
327	20240426	153300	291021480	15960	15960	15960	15960	0
328	20240426	153200	291021480	15960	15960	15960	15960	0
329	20240426	153100	291021480	15960	15960	15960	15960	0
330	20240426	153000	291021480	15960	15960	15960	15960	311
331	20240426	152900	286057920	15990	15990	15990	15990	0
332	20240426	152800	286057920	15990	15990	15990	15990	0
333	20240426	152700	286057920	15990	15990	15990	15990	0
334	20240426	152600	286057920	15990	15990	15990	15990	0
335	20240426	152500	286057920	15990	15990	15990	15990	0
336	20240426	152400	286057920	15990	15990	15990	15990	0
337	20240426	152300	286057920	15990	15990	15990	15990	0
338	20240426	152200	286057920	15990	15990	15990	15990	0
339	20240426	152100	286057920	15990	15990	15990	15990	0
340	20240426	152000	286057920	15990	15990	15990	15990	0
341	20240426	151900	286057920	15990	15950	15990	15950	13
342	20240426	151800	285850130	15940	15940	15940	15940	2
343	20240426	151700	285818250	15940	15940	15940	15940	6
344	20240426	151600	285722610	15940	15940	15990	15940	12
345	20240426	151500	285531280	15940	15940	15940	15940	11
346	20240426	151400	285355940	15940	15940	15940	15940	2
347	20240426	151300	285324060	15940	15930	15950	15930	4
348	20240426	151200	285260300	15930	15940	15940	15930	48
349	20240426	151100	284495200	15940	15950	15950	15940	213
350	20240426	151000	281099970	15950	15940	15950	15940	6
351	20240426	150900	281004290	15940	15940	15940	15940	0
352	20240426	150800	281004290	15940	15950	15950	15940	44
353	20240426	150700	280302590	15950	15950	15950	15950	0
354	20240426	150600	280302590	15950	15950	15950	15950	44
355	20240426	150500	279600790	15950	15960	15960	15950	40
356	20240426	150400	278962740	15950	15950	15950	15950	23
357	20240426	150300	278595890	15950	15950	15950	15950	56
358	20240426	150200	277702690	16020	16020	16020	16020	0
359	20240426	150100	277702690	16020	16020	16020	16020	50
360	20240426	150000	276901690	16030	16030	16030	16030	0
361	20240426	145900	276901690	16030	16030	16030	16030	0
362	20240426	145800	276901690	16030	16030	16030	16030	5
363	20240426	145700	276821540	16030	16030	16030	16030	1
364	20240426	145600	276805510	15930	15930	15930	15930	0
365	20240426	145500	276805510	15930	15930	15930	15930	0
366	20240426	145400	276805510	15930	15930	15930	15930	0
367	20240426	145300	276805510	15930	15990	15990	15930	51
368	20240426	145200	275990080	15910	15910	15910	15910	0
369	20240426	145100	275990080	15910	15910	15910	15910	30
370	20240426	145000	275512780	15910	15910	15910	15910	0
371	20240426	144900	275512780	15910	15910	15910	15910	0
372	20240426	144800	275512780	15910	15910	15910	15910	0
373	20240426	144700	275512780	15910	15910	15910	15910	0
374	20240426	144600	275512780	15910	15910	15910	15910	0
375	20240426	144500	275512780	15910	15920	15920	15910	43
376	20240426	144400	274828480	15920	15920	15920	15920	5
377	20240426	144300	274748880	15920	15920	15920	15920	11
378	20240426	144200	274573760	15910	15910	15910	15910	6
379	20240426	144100	274478300	15910	15930	15930	15910	17
380	20240426	144000	274207670	15980	15910	15980	15900	133
381	20240426	143900	272083360	15900	15900	15900	15900	11
382	20240426	143800	271908460	15900	15910	15910	15900	17
383	20240426	143700	271638000	15910	15910	15910	15910	15
384	20240426	143600	271399350	15910	15910	15910	15910	288
385	20240426	143500	266817270	15910	15920	15920	15910	143
386	20240426	143400	264541380	15920	15920	15920	15920	21
387	20240426	143300	264207060	15920	15930	15930	15920	63
388	20240426	143200	263203740	15900	15900	15900	15900	0
389	20240426	143100	263203740	15900	15900	15900	15900	0
390	20240426	143000	263203740	15900	15900	15900	15900	0
391	20240426	142900	263203740	15900	15900	15900	15900	0
392	20240426	142800	263203740	15900	15910	15910	15900	881
393	20240426	142700	249195150	15900	16000	16000	15900	933
394	20240426	142600	234335210	16000	16000	16000	16000	30
395	20240426	142500	233855210	16010	16010	16010	16010	0
396	20240426	142400	233855210	16010	16010	16010	16010	34
397	20240426	142300	233310870	16020	16020	16020	16020	0
398	20240426	142200	233310870	16020	16020	16020	16020	0
399	20240426	142100	233310870	16020	16020	16020	16020	0
400	20240426	142000	233310870	16020	16020	16020	16020	0
401	20240426	141900	233310870	16020	16020	16020	16020	0
402	20240426	141800	233310870	16020	16020	16020	16020	0
403	20240426	141700	233310870	16020	16020	16020	16020	0
404	20240426	141600	233310870	16020	16020	16020	16020	0
405	20240426	141500	233310870	16020	16020	16020	16020	0
406	20240426	141400	233310870	16020	16020	16020	16020	6
407	20240426	141300	233214750	16030	16030	16030	16030	0
408	20240426	141200	233214750	16030	16030	16030	16030	0
409	20240426	141100	233214750	16030	16030	16030	16030	0
410	20240426	141000	233214750	16030	16030	16030	16030	0
411	20240426	140900	233214750	16030	16030	16030	16030	0
412	20240426	140800	233214750	16030	16030	16030	16030	0
413	20240426	140700	233214750	16030	16030	16030	16030	0
414	20240426	140600	233214750	16030	16030	16030	16030	0
415	20240426	140500	233214750	16030	16030	16030	16030	0
416	20240426	140400	233214750	16030	16030	16030	16030	0
417	20240426	140300	233214750	16030	16030	16030	16030	0
418	20240426	140200	233214750	16030	16030	16030	16030	78
419	20240426	140100	231964410	16050	16050	16050	16050	0
420	20240426	140000	231964410	16050	16050	16050	16050	0
421	20240426	135900	231964410	16050	16050	16050	16050	0
422	20240426	135800	231964410	16050	16050	16050	16050	0
423	20240426	135700	231964410	16050	16050	16050	16050	0
424	20240426	135600	231964410	16050	16050	16050	16050	0
425	20240426	135500	231964410	16050	16050	16050	16050	0
426	20240426	135400	231964410	16050	16050	16050	16050	0
427	20240426	135300	231964410	16050	16050	16050	16050	23
428	20240426	135200	231595260	16050	16050	16050	16050	59
429	20240426	135100	230648310	16030	16030	16030	16030	0
430	20240426	135000	230648310	16030	16030	16030	16030	32
431	20240426	134900	230135350	16030	16030	16030	16030	0
432	20240426	134800	230135350	16030	16030	16030	16030	0
433	20240426	134700	230135350	16030	16030	16030	16030	0
434	20240426	134600	230135350	16030	16030	16030	16030	0
435	20240426	134500	230135350	16030	16030	16030	16030	0
436	20240426	134400	230135350	16030	16030	16030	16030	0
437	20240426	134300	230135350	16030	16030	16030	16030	0
438	20240426	134200	230135350	16030	16030	16030	16030	0
439	20240426	134100	230135350	16030	16030	16030	16030	0
440	20240426	134000	230135350	16030	16030	16030	16030	0
441	20240426	133900	230135350	16030	16030	16030	16030	0
442	20240426	133800	230135350	16030	16030	16030	16030	0
443	20240426	133700	230135350	16030	16040	16040	16030	11
444	20240426	133600	229959010	16030	16030	16030	16030	56
445	20240426	133500	229061330	16030	16020	16030	16020	132
446	20240426	133400	226945940	16020	16020	16020	16020	2
447	20240426	133300	226913900	16030	16030	16030	16030	0
448	20240426	133200	226913900	16030	16030	16030	16030	0
449	20240426	133100	226913900	16030	16030	16030	16030	11
450	20240426	133000	226737570	16040	16040	16040	16040	0
451	20240426	132900	226737570	16040	16040	16040	16040	20
452	20240426	132800	226416770	16040	16040	16040	16040	0
453	20240426	132700	226416770	16040	16040	16040	16040	0
454	20240426	132600	226416770	16040	16040	16040	16040	1
455	20240426	132500	226400730	16040	16040	16040	16040	0
456	20240426	132400	226400730	16040	16040	16040	16040	50
457	20240426	132300	225598730	16040	16040	16040	16040	0
458	20240426	132200	225598730	16040	16040	16040	16040	82
459	20240426	132100	224283450	16040	16040	16040	16040	33
460	20240426	132000	223754130	16050	16050	16050	16050	61
461	20240426	131900	222775080	16050	16050	16050	16050	0
462	20240426	131800	222775080	16050	16050	16050	16050	0
463	20240426	131700	222775080	16050	16050	16050	16050	0
464	20240426	131600	222775080	16050	16050	16050	16050	0
465	20240426	131500	222775080	16050	16050	16050	16050	0
466	20240426	131400	222775080	16050	16050	16050	16050	0
467	20240426	131300	222775080	16050	16050	16050	16050	40
468	20240426	131200	222133080	16040	16040	16040	16040	0
469	20240426	131100	222133080	16040	16040	16040	16040	0
470	20240426	131000	222133080	16040	16040	16040	16040	0
471	20240426	130900	222133080	16040	16040	16040	16040	0
472	20240426	130800	222133080	16040	16040	16040	16040	6
473	20240426	130700	222036840	16040	16040	16040	16040	0
474	20240426	130600	222036840	16040	16040	16040	16040	1
475	20240426	130500	222020800	16050	16060	16060	16050	15
476	20240426	130400	221779950	16060	16060	16060	16060	10
477	20240426	130300	221619350	16060	16060	16060	16060	0
478	20240426	130200	221619350	16060	16060	16060	16060	0
479	20240426	130100	221619350	16060	16060	16060	16060	0
480	20240426	130000	221619350	16060	16060	16060	16060	0
481	20240426	125900	221619350	16060	16060	16060	16060	0
482	20240426	125800	221619350	16060	16060	16060	16060	0
483	20240426	125700	221619350	16060	16060	16060	16060	0
484	20240426	125600	221619350	16060	16060	16060	16060	0
485	20240426	125500	221619350	16060	16060	16060	16060	0
486	20240426	125400	221619350	16060	16060	16060	16060	0
487	20240426	125300	221619350	16060	16060	16060	16060	0
488	20240426	125200	221619350	16060	16060	16060	16060	0
489	20240426	125100	221619350	16060	16060	16060	16060	6
490	20240426	125000	221522990	16060	16060	16060	16060	10
491	20240426	124900	221362390	16060	16060	16060	16060	0
492	20240426	124800	221362390	16060	16060	16060	16060	0
493	20240426	124700	221362390	16060	16060	16060	16060	0
494	20240426	124600	221362390	16060	16060	16060	16060	0
495	20240426	124500	221362390	16060	16060	16060	16060	19
496	20240426	124400	221057250	16060	16060	16060	16060	0
497	20240426	124300	221057250	16060	16060	16060	16060	27
498	20240426	124200	220623630	16060	16060	16060	16060	0
499	20240426	124100	220623630	16060	16060	16060	16060	0
500	20240426	124000	220623630	16060	16060	16060	16060	0
501	20240426	123900	220623630	16060	16060	16060	16060	0
502	20240426	123800	220623630	16060	16060	16060	16060	0
503	20240426	123700	220623630	16060	16060	16060	16060	8
504	20240426	123600	220495150	16060	16060	16060	16060	50
505	20240426	123500	219692150	16060	16060	16060	16060	3
506	20240426	123400	219643970	16060	16050	16060	16050	98
507	20240426	123300	218070100	16050	16050	16050	16050	1
508	20240426	123200	218054050	16050	16050	16050	16050	3
509	20240426	123100	218005900	16050	16050	16050	16050	1
510	20240426	123000	217989850	16030	16030	16030	16030	0
511	20240426	122900	217989850	16030	16030	16030	16030	0
512	20240426	122800	217989850	16030	16030	16030	16030	0
513	20240426	122700	217989850	16030	16030	16030	16030	0
514	20240426	122600	217989850	16030	16030	16030	16030	0
515	20240426	122500	217989850	16030	16030	16030	16030	0
516	20240426	122400	217989850	16030	16030	16030	16030	0
517	20240426	122300	217989850	16030	16030	16030	16030	0
518	20240426	122200	217989850	16030	16030	16030	16030	0
519	20240426	122100	217989850	16030	16030	16030	16030	1
520	20240426	122000	217973820	16030	16030	16030	16030	0
521	20240426	121900	217973820	16030	16030	16030	16030	0
522	20240426	121800	217973820	16030	16030	16030	16030	0
523	20240426	121700	217973820	16030	16030	16030	16030	0
524	20240426	121600	217973820	16030	16030	16030	16030	0
525	20240426	121500	217973820	16030	16030	16030	16030	0
526	20240426	121400	217973820	16030	16030	16030	16030	0
527	20240426	121300	217973820	16030	16030	16030	16030	0
528	20240426	121200	217973820	16030	16030	16030	16030	0
529	20240426	121100	217973820	16030	16030	16030	16030	2
530	20240426	121000	217941760	16030	16030	16030	16030	0
531	20240426	120900	217941760	16030	16030	16030	16030	40
532	20240426	120800	217300560	16030	16030	16030	16030	0
533	20240426	120700	217300560	16030	16030	16030	16030	1
534	20240426	120600	217284530	15950	15950	15950	15950	5
535	20240426	120500	217204780	16020	16020	16020	16020	0
536	20240426	120400	217204780	16020	16020	16020	16020	104
537	20240426	120300	215538700	16000	16000	16000	16000	1
538	20240426	120200	215522700	16000	16000	16000	16000	0
539	20240426	120100	215522700	16000	16000	16000	16000	0
540	20240426	120000	215522700	16000	16000	16000	16000	0
541	20240426	115900	215522700	16000	16000	16000	16000	0
542	20240426	115800	215522700	16000	16000	16000	16000	0
543	20240426	115700	215522700	16000	16000	16000	16000	0
544	20240426	115600	215522700	16000	16000	16000	16000	30
545	20240426	115500	215042700	15950	15950	15950	15950	0
546	20240426	115400	215042700	15950	15930	15950	15930	170
547	20240426	115300	212333000	15950	15950	15950	15950	24
548	20240426	115200	211950200	15950	15950	15950	15950	0
549	20240426	115100	211950200	15950	15950	15950	15950	0
550	20240426	115000	211950200	15950	15950	15950	15950	0
551	20240426	114900	211950200	15950	15950	15950	15950	0
552	20240426	114800	211950200	15950	15950	15950	15950	47
553	20240426	114700	211200550	15950	15950	15950	15950	0
554	20240426	114600	211200550	15950	15950	15950	15950	0
555	20240426	114500	211200550	15950	15950	15950	15950	0
556	20240426	114400	211200550	15950	15950	15950	15950	0
557	20240426	114300	211200550	15950	15950	15950	15950	0
558	20240426	114200	211200550	15950	15950	15950	15950	0
559	20240426	114100	211200550	15950	15950	15950	15950	10
560	20240426	114000	211041050	15950	15950	15950	15950	0
561	20240426	113900	211041050	15950	15950	15950	15950	1
562	20240426	113800	211025100	15950	15950	15950	15950	0
563	20240426	113700	211025100	15950	15950	15950	15950	0
564	20240426	113600	211025100	15950	15980	15980	15950	110
565	20240426	113500	209270180	15990	15990	15990	15990	0
566	20240426	113400	209270180	15990	15990	15990	15990	12
567	20240426	113300	209078300	15990	15990	15990	15990	0
568	20240426	113200	209078300	15990	15990	15990	15990	88
569	20240426	113100	207671180	15990	15990	15990	15990	0
570	20240426	113000	207671180	15990	15990	15990	15990	0
571	20240426	112900	207671180	15990	15990	15990	15990	0
572	20240426	112800	207671180	15990	15990	15990	15990	1
573	20240426	112700	207655190	15960	15950	15960	15950	132
574	20240426	112600	205548860	15960	15960	15960	15960	0
575	20240426	112500	205548860	15960	15960	15960	15960	0
576	20240426	112400	205548860	15960	15960	15960	15960	0
577	20240426	112300	205548860	15960	15960	15960	15960	0
578	20240426	112200	205548860	15960	15950	15960	15950	62
579	20240426	112100	204559410	15930	15930	15930	15930	12
580	20240426	112000	204368250	15920	15920	15920	15920	0
581	20240426	111900	204368250	15920	15920	15920	15920	1
582	20240426	111800	204352330	15910	15910	15910	15910	0
583	20240426	111700	204352330	15910	15910	15910	15910	0
584	20240426	111600	204352330	15910	15910	15910	15910	0
585	20240426	111500	204352330	15910	15910	15910	15910	0
586	20240426	111400	204352330	15910	15910	15910	15910	0
587	20240426	111300	204352330	15910	15910	15910	15910	0
588	20240426	111200	204352330	15910	15910	15910	15910	0
589	20240426	111100	204352330	15910	15910	15910	15910	0
590	20240426	111000	204352330	15910	15930	15930	15910	500
591	20240426	110900	196396840	15960	15960	15960	15960	0
592	20240426	110800	196396840	15960	15960	15960	15960	1
593	20240426	110700	196380880	15960	15960	15960	15960	0
594	20240426	110600	196380880	15960	15960	15960	15960	0
595	20240426	110500	196380880	15960	15910	15960	15910	102
596	20240426	110400	194757910	15960	15960	15960	15960	0
597	20240426	110300	194757910	15960	15950	15960	15950	62
598	20240426	110200	193768570	15920	15920	15920	15920	0
599	20240426	110100	193768570	15920	15920	15920	15920	39
600	20240426	110000	193147690	15920	15950	15950	15920	21
601	20240426	105900	192813070	15950	15950	15950	15950	20
602	20240426	105800	192494070	15960	15960	15960	15960	2
603	20240426	105700	192462150	15960	15960	15960	15960	8
604	20240426	105600	192334470	15950	15950	15950	15950	20
605	20240426	105500	192015470	15910	15910	15910	15910	2
606	20240426	105400	191983650	15900	15900	15900	15900	0
607	20240426	105300	191983650	15900	15900	15900	15900	0
608	20240426	105200	191983650	15900	15900	15900	15900	0
609	20240426	105100	191983650	15900	15900	15900	15900	60
610	20240426	105000	191029650	15900	15900	15900	15900	16
611	20240426	104900	190775250	15900	15920	15920	15900	60
612	20240426	104800	189820820	16030	16030	16030	16030	60
613	20240426	104700	188859020	16030	16030	16030	16030	2
614	20240426	104600	188826960	16030	16030	16030	16030	0
615	20240426	104500	188826960	16030	16020	16030	16020	210
616	20240426	104400	185462480	15900	15970	15970	15900	888
617	20240426	104300	171315400	15980	15980	15980	15980	48
618	20240426	104200	170548360	16050	16050	16050	16050	0
619	20240426	104100	170548360	16050	16050	16050	16050	10
620	20240426	104000	170387860	15980	15980	15980	15980	0
621	20240426	103900	170387860	15980	16020	16020	15980	1061
622	20240426	103800	153415980	16070	16020	16070	16020	152
623	20240426	103700	150980890	16020	16020	16020	16020	0
624	20240426	103600	150980890	16020	16020	16020	16020	0
625	20240426	103500	150980890	16020	16020	16020	16020	126
626	20240426	103400	148962370	16020	16020	16020	16020	0
627	20240426	103300	148962370	16020	16020	16020	16020	210
628	20240426	103200	145598170	16020	16020	16020	16020	0
629	20240426	103100	145598170	16020	16020	16020	16020	2
630	20240426	103000	145566130	16020	16020	16020	16020	1
631	20240426	102900	145550110	16010	16010	16010	16010	0
632	20240426	102800	145550110	16010	16010	16010	16010	0
633	20240426	102700	145550110	16010	16060	16070	16010	184
634	20240426	102600	142600940	16030	16030	16030	16030	0
635	20240426	102500	142600940	16030	16030	16030	16030	0
636	20240426	102400	142600940	16030	16030	16030	16030	0
637	20240426	102300	142600940	16030	16030	16030	16030	0
638	20240426	102200	142600940	16030	16030	16030	16030	8
639	20240426	102100	142472700	16020	16020	16020	16020	0
640	20240426	102000	142472700	16020	16020	16020	16020	0
641	20240426	101900	142472700	16020	16020	16020	16020	0
642	20240426	101800	142472700	16020	16020	16020	16020	0
643	20240426	101700	142472700	16020	16020	16020	16020	23
644	20240426	101600	142104240	16050	16050	16050	16050	0
645	20240426	101500	142104240	16050	16050	16050	16050	0
646	20240426	101400	142104240	16050	16050	16050	16050	46
647	20240426	101300	141365940	16050	16050	16050	16050	0
648	20240426	101200	141365940	16050	16050	16050	16050	0
649	20240426	101100	141365940	16050	16060	16060	16050	199
650	20240426	101000	138171090	16060	16090	16090	16060	413
651	20240426	100900	131532210	16120	16120	16120	16120	0
652	20240426	100800	131532210	16120	16120	16120	16120	0
653	20240426	100700	131532210	16120	16120	16120	16120	9
654	20240426	100600	131387130	16120	16120	16120	16120	21
655	20240426	100500	131048610	16120	16090	16120	16090	94
656	20240426	100400	129535540	16090	16090	16090	16090	30
657	20240426	100300	129052840	16090	16090	16090	16090	0
658	20240426	100200	129052840	16090	16090	16090	16090	5
659	20240426	100100	128972390	16100	16100	16100	16100	0
660	20240426	100000	128972390	16100	16090	16100	16090	74
661	20240426	095900	127781630	16090	16090	16090	16090	107
662	20240426	095800	126060000	16100	16100	16100	16100	100
663	20240426	095700	124450000	16150	16150	16150	16150	2
664	20240426	095600	124417700	16100	16100	16100	16100	1
665	20240426	095500	124401600	16150	16150	16150	16150	0
666	20240426	095400	124401600	16150	16150	16150	16150	10
667	20240426	095300	124240100	16180	16130	16180	16130	48
668	20240426	095200	123465760	16100	16100	16100	16100	0
669	20240426	095100	123465760	16100	16100	16100	16100	81
670	20240426	095000	122161660	16130	16130	16130	16130	10
671	20240426	094900	122000360	16130	16130	16130	16130	30
672	20240426	094800	121516460	16130	16130	16130	16130	20
673	20240426	094700	121193860	16120	16110	16120	16110	30
674	20240426	094600	120710360	16100	16100	16100	16100	0
675	20240426	094500	120710360	16100	16100	16100	16100	0
676	20240426	094400	120710360	16100	16100	16100	16100	0
677	20240426	094300	120710360	16100	16100	16100	16100	0
678	20240426	094200	120710360	16100	16100	16100	16100	0
679	20240426	094100	120710360	16100	16100	16100	16100	3
680	20240426	094000	120662060	16080	16080	16080	16080	0
681	20240426	093900	120662060	16080	16100	16250	16070	741
682	20240426	093800	108650270	16050	16050	16050	16050	25
683	20240426	093700	108249020	16020	16020	16020	16020	2
684	20240426	093600	108216980	16010	16010	16010	16010	0
685	20240426	093500	108216980	16010	16010	16010	16010	3
686	20240426	093400	108168950	16010	16010	16010	16010	3
687	20240426	093300	108120920	16010	16010	16010	16010	0
688	20240426	093200	108120920	16010	16010	16010	16010	23
689	20240426	093100	107752690	16050	16020	16050	16000	479
690	20240426	093000	100064890	16010	16020	16020	16010	13
691	20240426	092900	99856730	16010	16020	16020	16010	50
692	20240426	092800	99056170	16010	16010	16010	16010	0
693	20240426	092700	99056170	16010	16010	16010	16010	0
694	20240426	092600	99056170	16010	16010	16010	16010	0
695	20240426	092500	99056170	16010	16070	16070	16010	55
696	20240426	092400	98175320	16070	16050	16070	16050	524
697	20240426	092300	89764640	16110	16110	16110	16110	0
698	20240426	092200	89764640	16110	16050	16110	16000	1108
699	20240426	092100	72014980	16040	16040	16040	16040	0
700	20240426	092000	72014980	16040	16110	16110	16040	16
701	20240426	091900	71757920	16110	16110	16110	16110	15
702	20240426	091800	71516270	16110	16110	16110	16110	62
703	20240426	091700	70517450	16110	16110	16110	16110	1
704	20240426	091600	70501340	16050	16050	16050	16050	0
705	20240426	091500	70501340	16050	16110	16110	16050	79
706	20240426	091400	69232590	16110	16110	16110	16110	2
707	20240426	091300	69200370	16110	16050	16110	16050	16
708	20240426	091200	68943170	15990	15990	15990	15990	0
709	20240426	091100	68943170	15990	15990	15990	15990	25
710	20240426	091000	68543420	15990	15980	15990	15980	109
711	20240426	090900	66800750	15980	15980	15980	15980	71
712	20240426	090800	65666170	15980	16070	16070	15980	136
713	20240426	090700	63480740	16070	16080	16110	16070	194
714	20240426	090600	60360420	16080	16080	16110	16070	84
715	20240426	090500	59008920	16090	16060	16090	16060	104
716	20240426	090400	57337210	16060	15960	16060	15960	60
717	20240426	090300	56374610	16070	16000	16070	16000	315
718	20240426	090200	51322500	16000	15850	16000	15840	858
719	20240426	090100	37666380	15830	15900	15950	15800	1619
720	20240426	090000	11995570	15900	15960	15960	15900	752