KissMeData/357430/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	212100	150747225	2855	2855	2855	2855	160
3	20240426	212000	150747225	2855	2855	2855	2855	0
4	20240426	211900	150747225	2855	2855	2855	2855	0
5	20240426	211800	150747225	2855	2855	2855	2855	0
6	20240426	211700	150747225	2855	2855	2855	2855	0
7	20240426	211600	150747225	2855	2855	2855	2855	0
8	20240426	211500	150747225	2855	2855	2855	2855	0
9	20240426	211400	150747225	2855	2855	2855	2855	0
10	20240426	211300	150747225	2855	2855	2855	2855	0
11	20240426	211200	150747225	2855	2855	2855	2855	0
12	20240426	211100	150747225	2855	2855	2855	2855	0
13	20240426	211000	150747225	2855	2855	2855	2855	0
14	20240426	210900	150747225	2855	2855	2855	2855	0
15	20240426	210800	150747225	2855	2855	2855	2855	0
16	20240426	210700	150747225	2855	2855	2855	2855	0
17	20240426	210600	150747225	2855	2855	2855	2855	0
18	20240426	210500	150747225	2855	2855	2855	2855	0
19	20240426	210400	150747225	2855	2855	2855	2855	0
20	20240426	210300	150747225	2855	2855	2855	2855	0
21	20240426	210200	150747225	2855	2855	2855	2855	0
22	20240426	210100	150747225	2855	2855	2855	2855	0
23	20240426	210000	150747225	2855	2855	2855	2855	0
24	20240426	205900	150747225	2855	2855	2855	2855	0
25	20240426	205800	150747225	2855	2855	2855	2855	0
26	20240426	205700	150747225	2855	2855	2855	2855	0
27	20240426	205600	150747225	2855	2855	2855	2855	0
28	20240426	205500	150747225	2855	2855	2855	2855	0
29	20240426	205400	150747225	2855	2855	2855	2855	0
30	20240426	205300	150747225	2855	2855	2855	2855	0
31	20240426	205200	150747225	2855	2855	2855	2855	0
32	20240426	205100	150747225	2855	2855	2855	2855	160
33	20240426	205000	150747225	2855	2855	2855	2855	0
34	20240426	204900	150747225	2855	2855	2855	2855	0
35	20240426	204800	150747225	2855	2855	2855	2855	0
36	20240426	204700	150747225	2855	2855	2855	2855	0
37	20240426	204600	150747225	2855	2855	2855	2855	0
38	20240426	204500	150747225	2855	2855	2855	2855	0
39	20240426	204400	150747225	2855	2855	2855	2855	0
40	20240426	204300	150747225	2855	2855	2855	2855	0
41	20240426	204200	150747225	2855	2855	2855	2855	0
42	20240426	204100	150747225	2855	2855	2855	2855	0
43	20240426	204000	150747225	2855	2855	2855	2855	0
44	20240426	203900	150747225	2855	2855	2855	2855	0
45	20240426	203800	150747225	2855	2855	2855	2855	0
46	20240426	203700	150747225	2855	2855	2855	2855	0
47	20240426	203600	150747225	2855	2855	2855	2855	0
48	20240426	203500	150747225	2855	2855	2855	2855	0
49	20240426	203400	150747225	2855	2855	2855	2855	0
50	20240426	203300	150747225	2855	2855	2855	2855	0
51	20240426	203200	150747225	2855	2855	2855	2855	0
52	20240426	203100	150747225	2855	2855	2855	2855	0
53	20240426	203000	150747225	2855	2855	2855	2855	0
54	20240426	202900	150747225	2855	2855	2855	2855	0
55	20240426	202800	150747225	2855	2855	2855	2855	0
56	20240426	202700	150747225	2855	2855	2855	2855	0
57	20240426	202600	150747225	2855	2855	2855	2855	0
58	20240426	202500	150747225	2855	2855	2855	2855	0
59	20240426	202400	150747225	2855	2855	2855	2855	0
60	20240426	202300	150747225	2855	2855	2855	2855	0
61	20240426	202200	150747225	2855	2855	2855	2855	0
62	20240426	202100	150747225	2855	2855	2855	2855	160
63	20240426	202000	150747225	2855	2855	2855	2855	0
64	20240426	201900	150747225	2855	2855	2855	2855	0
65	20240426	201800	150747225	2855	2855	2855	2855	0
66	20240426	201700	150747225	2855	2855	2855	2855	0
67	20240426	201600	150747225	2855	2855	2855	2855	0
68	20240426	201500	150747225	2855	2855	2855	2855	0
69	20240426	201400	150747225	2855	2855	2855	2855	0
70	20240426	201300	150747225	2855	2855	2855	2855	0
71	20240426	201200	150747225	2855	2855	2855	2855	0
72	20240426	201100	150747225	2855	2855	2855	2855	0
73	20240426	201000	150747225	2855	2855	2855	2855	0
74	20240426	200900	150747225	2855	2855	2855	2855	0
75	20240426	200800	150747225	2855	2855	2855	2855	0
76	20240426	200700	150747225	2855	2855	2855	2855	0
77	20240426	200600	150747225	2855	2855	2855	2855	0
78	20240426	200500	150747225	2855	2855	2855	2855	0
79	20240426	200400	150747225	2855	2855	2855	2855	0
80	20240426	200300	150747225	2855	2855	2855	2855	0
81	20240426	200200	150747225	2855	2855	2855	2855	0
82	20240426	200100	150747225	2855	2855	2855	2855	0
83	20240426	200000	150747225	2855	2855	2855	2855	0
84	20240426	195900	150747225	2855	2855	2855	2855	0
85	20240426	195800	150747225	2855	2855	2855	2855	0
86	20240426	195700	150747225	2855	2855	2855	2855	0
87	20240426	195600	150747225	2855	2855	2855	2855	0
88	20240426	195500	150747225	2855	2855	2855	2855	0
89	20240426	195400	150747225	2855	2855	2855	2855	0
90	20240426	195300	150747225	2855	2855	2855	2855	0
91	20240426	195200	150747225	2855	2855	2855	2855	0
92	20240426	195100	150747225	2855	2855	2855	2855	160
93	20240426	195000	150747225	2855	2855	2855	2855	0
94	20240426	194900	150747225	2855	2855	2855	2855	0
95	20240426	194800	150747225	2855	2855	2855	2855	0
96	20240426	194700	150747225	2855	2855	2855	2855	0
97	20240426	194600	150747225	2855	2855	2855	2855	0
98	20240426	194500	150747225	2855	2855	2855	2855	0
99	20240426	194400	150747225	2855	2855	2855	2855	0
100	20240426	194300	150747225	2855	2855	2855	2855	0
101	20240426	194200	150747225	2855	2855	2855	2855	0
102	20240426	194100	150747225	2855	2855	2855	2855	0
103	20240426	194000	150747225	2855	2855	2855	2855	0
104	20240426	193900	150747225	2855	2855	2855	2855	0
105	20240426	193800	150747225	2855	2855	2855	2855	0
106	20240426	193700	150747225	2855	2855	2855	2855	0
107	20240426	193600	150747225	2855	2855	2855	2855	0
108	20240426	193500	150747225	2855	2855	2855	2855	0
109	20240426	193400	150747225	2855	2855	2855	2855	0
110	20240426	193300	150747225	2855	2855	2855	2855	0
111	20240426	193200	150747225	2855	2855	2855	2855	0
112	20240426	193100	150747225	2855	2855	2855	2855	0
113	20240426	193000	150747225	2855	2855	2855	2855	0
114	20240426	192900	150747225	2855	2855	2855	2855	0
115	20240426	192800	150747225	2855	2855	2855	2855	0
116	20240426	192700	150747225	2855	2855	2855	2855	0
117	20240426	192600	150747225	2855	2855	2855	2855	0
118	20240426	192500	150747225	2855	2855	2855	2855	0
119	20240426	192400	150747225	2855	2855	2855	2855	0
120	20240426	192300	150747225	2855	2855	2855	2855	0
121	20240426	192200	150747225	2855	2855	2855	2855	0
122	20240426	192100	150747225	2855	2855	2855	2855	160
123	20240426	192000	150747225	2855	2855	2855	2855	0
124	20240426	191900	150747225	2855	2855	2855	2855	0
125	20240426	191800	150747225	2855	2855	2855	2855	0
126	20240426	191700	150747225	2855	2855	2855	2855	0
127	20240426	191600	150747225	2855	2855	2855	2855	0
128	20240426	191500	150747225	2855	2855	2855	2855	0
129	20240426	191400	150747225	2855	2855	2855	2855	0
130	20240426	191300	150747225	2855	2855	2855	2855	0
131	20240426	191200	150747225	2855	2855	2855	2855	0
132	20240426	191100	150747225	2855	2855	2855	2855	0
133	20240426	191000	150747225	2855	2855	2855	2855	0
134	20240426	190900	150747225	2855	2855	2855	2855	0
135	20240426	190800	150747225	2855	2855	2855	2855	0
136	20240426	190700	150747225	2855	2855	2855	2855	0
137	20240426	190600	150747225	2855	2855	2855	2855	0
138	20240426	190500	150747225	2855	2855	2855	2855	0
139	20240426	190400	150747225	2855	2855	2855	2855	0
140	20240426	190300	150747225	2855	2855	2855	2855	0
141	20240426	190200	150747225	2855	2855	2855	2855	0
142	20240426	190100	150747225	2855	2855	2855	2855	0
143	20240426	190000	150747225	2855	2855	2855	2855	0
144	20240426	185900	150747225	2855	2855	2855	2855	0
145	20240426	185800	150747225	2855	2855	2855	2855	0
146	20240426	185700	150747225	2855	2855	2855	2855	0
147	20240426	185600	150747225	2855	2855	2855	2855	0
148	20240426	185500	150747225	2855	2855	2855	2855	0
149	20240426	185400	150747225	2855	2855	2855	2855	0
150	20240426	185300	150747225	2855	2855	2855	2855	0
151	20240426	185200	150747225	2855	2855	2855	2855	0
152	20240426	185100	150747225	2855	2855	2855	2855	160
153	20240426	185000	150747225	2855	2855	2855	2855	0
154	20240426	184900	150747225	2855	2855	2855	2855	0
155	20240426	184800	150747225	2855	2855	2855	2855	0
156	20240426	184700	150747225	2855	2855	2855	2855	0
157	20240426	184600	150747225	2855	2855	2855	2855	0
158	20240426	184500	150747225	2855	2855	2855	2855	0
159	20240426	184400	150747225	2855	2855	2855	2855	0
160	20240426	184300	150747225	2855	2855	2855	2855	0
161	20240426	184200	150747225	2855	2855	2855	2855	0
162	20240426	184100	150747225	2855	2855	2855	2855	0
163	20240426	184000	150747225	2855	2855	2855	2855	0
164	20240426	183900	150747225	2855	2855	2855	2855	0
165	20240426	183800	150747225	2855	2855	2855	2855	0
166	20240426	183700	150747225	2855	2855	2855	2855	0
167	20240426	183600	150747225	2855	2855	2855	2855	0
168	20240426	183500	150747225	2855	2855	2855	2855	0
169	20240426	183400	150747225	2855	2855	2855	2855	0
170	20240426	183300	150747225	2855	2855	2855	2855	0
171	20240426	183200	150747225	2855	2855	2855	2855	0
172	20240426	183100	150747225	2855	2855	2855	2855	0
173	20240426	183000	150747225	2855	2855	2855	2855	0
174	20240426	182900	150747225	2855	2855	2855	2855	0
175	20240426	182800	150747225	2855	2855	2855	2855	0
176	20240426	182700	150747225	2855	2855	2855	2855	0
177	20240426	182600	150747225	2855	2855	2855	2855	0
178	20240426	182500	150747225	2855	2855	2855	2855	0
179	20240426	182400	150747225	2855	2855	2855	2855	0
180	20240426	182300	150747225	2855	2855	2855	2855	0
181	20240426	182200	150747225	2855	2855	2855	2855	0
182	20240426	182100	150747225	2855	2855	2855	2855	160
183	20240426	182000	150747225	2855	2855	2855	2855	0
184	20240426	181900	150747225	2855	2855	2855	2855	0
185	20240426	181800	150747225	2855	2855	2855	2855	0
186	20240426	181700	150747225	2855	2855	2855	2855	0
187	20240426	181600	150747225	2855	2855	2855	2855	0
188	20240426	181500	150747225	2855	2855	2855	2855	0
189	20240426	181400	150747225	2855	2855	2855	2855	0
190	20240426	181300	150747225	2855	2855	2855	2855	0
191	20240426	181200	150747225	2855	2855	2855	2855	0
192	20240426	181100	150747225	2855	2855	2855	2855	0
193	20240426	181000	150747225	2855	2855	2855	2855	0
194	20240426	180900	150747225	2855	2855	2855	2855	0
195	20240426	180800	150747225	2855	2855	2855	2855	0
196	20240426	180700	150747225	2855	2855	2855	2855	0
197	20240426	180600	150747225	2855	2855	2855	2855	0
198	20240426	180500	150747225	2855	2855	2855	2855	0
199	20240426	180400	150747225	2855	2855	2855	2855	0
200	20240426	180300	150747225	2855	2855	2855	2855	0
201	20240426	180200	150747225	2855	2855	2855	2855	0
202	20240426	180100	150747225	2855	2855	2855	2855	0
203	20240426	180000	150747225	2855	2855	2855	2855	0
204	20240426	175900	150747225	2855	2855	2855	2855	0
205	20240426	175800	150747225	2855	2855	2855	2855	0
206	20240426	175700	150747225	2855	2855	2855	2855	0
207	20240426	175600	150747225	2855	2855	2855	2855	0
208	20240426	175500	150747225	2855	2855	2855	2855	0
209	20240426	175400	150747225	2855	2855	2855	2855	0
210	20240426	175300	150747225	2855	2855	2855	2855	0
211	20240426	175200	150747225	2855	2855	2855	2855	0
212	20240426	175100	150747225	2855	2855	2855	2855	160
213	20240426	175000	150747225	2855	2855	2855	2855	0
214	20240426	174900	150747225	2855	2855	2855	2855	0
215	20240426	174800	150747225	2855	2855	2855	2855	0
216	20240426	174700	150747225	2855	2855	2855	2855	0
217	20240426	174600	150747225	2855	2855	2855	2855	0
218	20240426	174500	150747225	2855	2855	2855	2855	0
219	20240426	174400	150747225	2855	2855	2855	2855	0
220	20240426	174300	150747225	2855	2855	2855	2855	0
221	20240426	174200	150747225	2855	2855	2855	2855	0
222	20240426	174100	150747225	2855	2855	2855	2855	0
223	20240426	174000	150747225	2855	2855	2855	2855	0
224	20240426	173900	150747225	2855	2855	2855	2855	0
225	20240426	173800	150747225	2855	2855	2855	2855	0
226	20240426	173700	150747225	2855	2855	2855	2855	0
227	20240426	173600	150747225	2855	2855	2855	2855	0
228	20240426	173500	150747225	2855	2855	2855	2855	0
229	20240426	173400	150747225	2855	2855	2855	2855	0
230	20240426	173300	150747225	2855	2855	2855	2855	0
231	20240426	173200	150747225	2855	2855	2855	2855	0
232	20240426	173100	150747225	2855	2855	2855	2855	0
233	20240426	173000	150747225	2855	2855	2855	2855	0
234	20240426	172900	150747225	2855	2855	2855	2855	0
235	20240426	172800	150747225	2855	2855	2855	2855	0
236	20240426	172700	150747225	2855	2855	2855	2855	0
237	20240426	172600	150747225	2855	2855	2855	2855	0
238	20240426	172500	150747225	2855	2855	2855	2855	0
239	20240426	172400	150747225	2855	2855	2855	2855	0
240	20240426	172300	150747225	2855	2855	2855	2855	0
241	20240426	172200	150747225	2855	2855	2855	2855	0
242	20240426	172100	150747225	2855	2855	2855	2855	160
243	20240426	172000	150747225	2855	2855	2855	2855	0
244	20240426	171900	150747225	2855	2855	2855	2855	0
245	20240426	171800	150747225	2855	2855	2855	2855	0
246	20240426	171700	150747225	2855	2855	2855	2855	0
247	20240426	171600	150747225	2855	2855	2855	2855	0
248	20240426	171500	150747225	2855	2855	2855	2855	0
249	20240426	171400	150747225	2855	2855	2855	2855	0
250	20240426	171300	150747225	2855	2855	2855	2855	0
251	20240426	171200	150747225	2855	2855	2855	2855	0
252	20240426	171100	150747225	2855	2855	2855	2855	0
253	20240426	171000	150747225	2855	2855	2855	2855	0
254	20240426	170900	150747225	2855	2855	2855	2855	0
255	20240426	170800	150747225	2855	2855	2855	2855	0
256	20240426	170700	150747225	2855	2855	2855	2855	0
257	20240426	170600	150747225	2855	2855	2855	2855	0
258	20240426	170500	150747225	2855	2855	2855	2855	0
259	20240426	170400	150747225	2855	2855	2855	2855	0
260	20240426	170300	150747225	2855	2855	2855	2855	0
261	20240426	170200	150747225	2855	2855	2855	2855	0
262	20240426	170100	150747225	2855	2855	2855	2855	0
263	20240426	170000	150747225	2855	2855	2855	2855	0
264	20240426	165900	150747225	2855	2855	2855	2855	0
265	20240426	165800	150747225	2855	2855	2855	2855	0
266	20240426	165700	150747225	2855	2855	2855	2855	0
267	20240426	165600	150747225	2855	2855	2855	2855	0
268	20240426	165500	150747225	2855	2855	2855	2855	0
269	20240426	165400	150747225	2855	2855	2855	2855	0
270	20240426	165300	150747225	2855	2855	2855	2855	0
271	20240426	165200	150747225	2855	2855	2855	2855	0
272	20240426	165100	150747225	2855	2855	2855	2855	160
273	20240426	165000	150747225	2855	2855	2855	2855	0
274	20240426	164900	150747225	2855	2855	2855	2855	0
275	20240426	164800	150747225	2855	2855	2855	2855	0
276	20240426	164700	150747225	2855	2855	2855	2855	0
277	20240426	164600	150747225	2855	2855	2855	2855	0
278	20240426	164500	150747225	2855	2855	2855	2855	0
279	20240426	164400	150747225	2855	2855	2855	2855	0
280	20240426	164300	150747225	2855	2855	2855	2855	0
281	20240426	164200	150747225	2855	2855	2855	2855	0
282	20240426	164100	150747225	2855	2855	2855	2855	0
283	20240426	164000	150747225	2855	2855	2855	2855	0
284	20240426	163900	150747225	2855	2855	2855	2855	0
285	20240426	163800	150747225	2855	2855	2855	2855	0
286	20240426	163700	150747225	2855	2855	2855	2855	0
287	20240426	163600	150747225	2855	2855	2855	2855	0
288	20240426	163500	150747225	2855	2855	2855	2855	0
289	20240426	163400	150747225	2855	2855	2855	2855	0
290	20240426	163300	150747225	2855	2855	2855	2855	0
291	20240426	163200	150747225	2855	2855	2855	2855	0
292	20240426	163100	150747225	2855	2855	2855	2855	0
293	20240426	163000	150747225	2855	2855	2855	2855	0
294	20240426	162900	150747225	2855	2855	2855	2855	0
295	20240426	162800	150747225	2855	2855	2855	2855	0
296	20240426	162700	150747225	2855	2855	2855	2855	0
297	20240426	162600	150747225	2855	2855	2855	2855	0
298	20240426	162500	150747225	2855	2855	2855	2855	0
299	20240426	162400	150747225	2855	2855	2855	2855	0
300	20240426	162300	150747225	2855	2855	2855	2855	0
301	20240426	162200	150747225	2855	2855	2855	2855	0
302	20240426	162100	150747225	2855	2855	2855	2855	160
303	20240426	162000	150747225	2855	2855	2855	2855	0
304	20240426	161900	150747225	2855	2855	2855	2855	0
305	20240426	161800	150747225	2855	2855	2855	2855	0
306	20240426	161700	150747225	2855	2855	2855	2855	0
307	20240426	161600	150747225	2855	2855	2855	2855	0
308	20240426	161500	150747225	2855	2855	2855	2855	0
309	20240426	161400	150747225	2855	2855	2855	2855	0
310	20240426	161300	150747225	2855	2855	2855	2855	0
311	20240426	161200	150747225	2855	2855	2855	2855	0
312	20240426	161100	150747225	2855	2855	2855	2855	0
313	20240426	161000	150747225	2855	2855	2855	2855	0
314	20240426	160900	150747225	2855	2855	2855	2855	0
315	20240426	160800	150747225	2855	2855	2855	2855	0
316	20240426	160700	150747225	2855	2855	2855	2855	0
317	20240426	160600	150747225	2855	2855	2855	2855	0
318	20240426	160500	150747225	2855	2855	2855	2855	0
319	20240426	160400	150747225	2855	2855	2855	2855	0
320	20240426	160300	150747225	2855	2855	2855	2855	0
321	20240426	160200	150747225	2855	2855	2855	2855	0
322	20240426	160100	150747225	2855	2855	2855	2855	0
323	20240426	160000	150747225	2855	2855	2855	2855	0
324	20240426	155900	150747225	2855	2855	2855	2855	0
325	20240426	155800	150747225	2855	2855	2855	2855	0
326	20240426	155700	150747225	2855	2855	2855	2855	0
327	20240426	155600	150747225	2855	2855	2855	2855	0
328	20240426	155500	150747225	2855	2855	2855	2855	0
329	20240426	155400	150747225	2855	2855	2855	2855	0
330	20240426	155300	150747225	2855	2855	2855	2855	0
331	20240426	155200	150747225	2855	2855	2855	2855	0
332	20240426	155100	150747225	2855	2855	2855	2855	160
333	20240426	155000	150747225	2855	2855	2855	2855	0
334	20240426	154900	150747225	2855	2855	2855	2855	0
335	20240426	154800	150747225	2855	2855	2855	2855	0
336	20240426	154700	150747225	2855	2855	2855	2855	0
337	20240426	154600	150747225	2855	2855	2855	2855	0
338	20240426	154500	150747225	2855	2855	2855	2855	0
339	20240426	154400	150747225	2855	2855	2855	2855	0
340	20240426	154300	150747225	2855	2855	2855	2855	0
341	20240426	154200	150747225	2855	2855	2855	2855	0
342	20240426	154100	150747225	2855	2855	2855	2855	0
343	20240426	154000	150747225	2855	2855	2855	2855	0
344	20240426	153900	150747225	2855	2855	2855	2855	0
345	20240426	153800	150747225	2855	2855	2855	2855	0
346	20240426	153700	150747225	2855	2855	2855	2855	0
347	20240426	153600	150747225	2855	2855	2855	2855	0
348	20240426	153500	150747225	2855	2855	2855	2855	0
349	20240426	153400	150747225	2855	2855	2855	2855	0
350	20240426	153300	150747225	2855	2855	2855	2855	0
351	20240426	153200	150747225	2855	2855	2855	2855	0
352	20240426	153100	150747225	2855	2855	2855	2855	0
353	20240426	153000	150747225	2855	2855	2855	2855	160
354	20240426	152900	150290425	2855	2855	2855	2855	0
355	20240426	152800	150290425	2855	2855	2855	2855	0
356	20240426	152700	150290425	2855	2855	2855	2855	0
357	20240426	152600	150290425	2855	2855	2855	2855	0
358	20240426	152500	150290425	2855	2855	2855	2855	0
359	20240426	152400	150290425	2855	2855	2855	2855	0
360	20240426	152300	150290425	2855	2855	2855	2855	0
361	20240426	152200	150290425	2855	2855	2855	2855	0
362	20240426	152100	150290425	2855	2855	2855	2855	0
363	20240426	152000	150290425	2855	2855	2855	2855	0
364	20240426	151900	150290425	2855	2855	2855	2855	7
365	20240426	151800	150270440	2845	2845	2845	2845	46
366	20240426	151700	150139570	2850	2850	2850	2850	0
367	20240426	151600	150139570	2850	2850	2850	2850	46
368	20240426	151500	150008470	2850	2850	2850	2850	0
369	20240426	151400	150008470	2850	2845	2850	2845	94
370	20240426	151300	149740805	2850	2850	2850	2850	0
371	20240426	151200	149740805	2850	2845	2850	2845	92
372	20240426	151100	149478835	2850	2850	2850	2850	0
373	20240426	151000	149478835	2850	2850	2855	2850	154
374	20240426	150900	149039930	2850	2850	2850	2850	0
375	20240426	150800	149039930	2850	2850	2850	2850	92
376	20240426	150700	148777730	2850	2850	2850	2850	0
377	20240426	150600	148777730	2850	2850	2850	2850	92
378	20240426	150500	148515530	2850	2850	2850	2850	45
379	20240426	150400	148387280	2850	2850	2850	2850	2
380	20240426	150300	148381580	2855	2855	2855	2855	0
381	20240426	150200	148381580	2855	2855	2855	2855	0
382	20240426	150100	148381580	2855	2855	2855	2855	0
383	20240426	150000	148381580	2855	2855	2855	2855	0
384	20240426	145900	148381580	2855	2855	2855	2855	0
385	20240426	145800	148381580	2855	2855	2855	2855	0
386	20240426	145700	148381580	2855	2855	2855	2855	0
387	20240426	145600	148381580	2855	2855	2855	2855	25
388	20240426	145500	148310205	2855	2855	2855	2855	258
389	20240426	145400	147573615	2855	2850	2855	2850	1701
390	20240426	145300	142725735	2850	2845	2850	2845	49
391	20240426	145200	142586315	2850	2850	2850	2850	4
392	20240426	145100	142574915	2845	2845	2845	2845	92
393	20240426	145000	142313175	2845	2845	2845	2845	0
394	20240426	144900	142313175	2845	2845	2845	2840	598
395	20240426	144800	140612095	2840	2840	2840	2840	0
396	20240426	144700	140612095	2840	2840	2840	2840	93
397	20240426	144600	140347975	2840	2840	2840	2840	0
398	20240426	144500	140347975	2840	2845	2845	2840	587
399	20240426	144400	138678190	2845	2845	2845	2845	0
400	20240426	144300	138678190	2845	2845	2845	2845	46
401	20240426	144200	138547320	2850	2850	2850	2850	1
402	20240426	144100	138544470	2840	2840	2840	2840	46
403	20240426	144000	138413830	2850	2850	2850	2850	101
404	20240426	143900	138125980	2850	2850	2850	2850	470
405	20240426	143800	136786480	2850	2850	2850	2850	0
406	20240426	143700	136786480	2850	2850	2850	2850	2
407	20240426	143600	136780780	2850	2850	2850	2850	0
408	20240426	143500	136780780	2850	2850	2850	2850	0
409	20240426	143400	136780780	2850	2850	2850	2850	0
410	20240426	143300	136780780	2850	2850	2850	2850	0
411	20240426	143200	136780780	2850	2850	2850	2850	0
412	20240426	143100	136780780	2850	2850	2850	2850	13
413	20240426	143000	136743730	2845	2845	2845	2845	165
414	20240426	142900	136274305	2845	2845	2845	2845	101
415	20240426	142800	135986960	2840	2840	2840	2840	94
416	20240426	142700	135720000	2840	2840	2840	2840	0
417	20240426	142600	135720000	2840	2840	2840	2840	92
418	20240426	142500	135458720	2840	2840	2840	2840	0
419	20240426	142400	135458720	2840	2840	2840	2840	92
420	20240426	142300	135197440	2840	2840	2840	2840	0
421	20240426	142200	135197440	2840	2840	2840	2840	46
422	20240426	142100	135066800	2845	2840	2845	2840	107
423	20240426	142000	134762845	2840	2840	2840	2840	0
424	20240426	141900	134762845	2840	2840	2840	2840	47
425	20240426	141800	134629365	2845	2845	2845	2845	0
426	20240426	141700	134629365	2845	2840	2845	2840	55
427	20240426	141600	134473120	2845	2845	2845	2845	1
428	20240426	141500	134470275	2840	2840	2840	2840	46
429	20240426	141400	134339635	2845	2845	2845	2845	0
430	20240426	141300	134339635	2845	2845	2845	2845	1
431	20240426	141200	134336790	2845	2845	2845	2845	0
432	20240426	141100	134336790	2845	2845	2845	2845	0
433	20240426	141000	134336790	2845	2845	2845	2845	1
434	20240426	140900	134333945	2845	2845	2845	2845	0
435	20240426	140800	134333945	2845	2845	2845	2845	0
436	20240426	140700	134333945	2845	2840	2845	2840	47
437	20240426	140600	134200460	2845	2845	2845	2845	1687
438	20240426	140500	129400945	2850	2845	2850	2845	10
439	20240426	140400	129372450	2845	2845	2845	2845	0
440	20240426	140300	129372450	2845	2845	2845	2845	92
441	20240426	140200	129110710	2845	2845	2845	2845	102
442	20240426	140100	128820520	2845	2845	2845	2845	0
443	20240426	140000	128820520	2845	2845	2845	2845	92
444	20240426	135900	128558780	2845	2845	2845	2845	0
445	20240426	135800	128558780	2845	2850	2850	2845	55
446	20240426	135700	128402260	2850	2850	2850	2850	0
447	20240426	135600	128402260	2850	2845	2850	2845	102
448	20240426	135500	128112020	2845	2845	2845	2845	0
449	20240426	135400	128112020	2845	2845	2845	2845	46
450	20240426	135300	127981150	2850	2850	2850	2850	0
451	20240426	135200	127981150	2850	2850	2850	2850	0
452	20240426	135100	127981150	2850	2850	2850	2850	0
453	20240426	135000	127981150	2850	2850	2850	2850	0
454	20240426	134900	127981150	2850	2850	2850	2850	0
455	20240426	134800	127981150	2850	2850	2850	2850	0
456	20240426	134700	127981150	2850	2850	2850	2850	0
457	20240426	134600	127981150	2850	2850	2850	2850	0
458	20240426	134500	127981150	2850	2850	2850	2850	0
459	20240426	134400	127981150	2850	2850	2850	2850	1
460	20240426	134300	127978300	2845	2845	2845	2845	47
461	20240426	134200	127844585	2845	2845	2845	2845	0
462	20240426	134100	127844585	2845	2845	2845	2845	46
463	20240426	134000	127713715	2845	2845	2845	2845	0
464	20240426	133900	127713715	2845	2845	2845	2845	46
465	20240426	133800	127582845	2845	2845	2845	2845	0
466	20240426	133700	127582845	2845	2845	2845	2845	46
467	20240426	133600	127451975	2845	2845	2845	2845	0
468	20240426	133500	127451975	2845	2845	2845	2845	47
469	20240426	133400	127318260	2845	2845	2845	2845	0
470	20240426	133300	127318260	2845	2845	2845	2845	277
471	20240426	133200	126530195	2840	2840	2840	2840	0
472	20240426	133100	126530195	2840	2840	2840	2840	40
473	20240426	133000	126416595	2845	2845	2845	2845	1
474	20240426	132900	126413750	2845	2845	2845	2845	5
475	20240426	132800	126399525	2845	2845	2845	2845	0
476	20240426	132700	126399525	2845	2845	2845	2845	0
477	20240426	132600	126399525	2845	2845	2845	2845	0
478	20240426	132500	126399525	2845	2845	2845	2845	0
479	20240426	132400	126399525	2845	2845	2845	2845	0
480	20240426	132300	126399525	2845	2845	2845	2845	0
481	20240426	132200	126399525	2845	2845	2845	2845	0
482	20240426	132100	126399525	2845	2845	2845	2845	0
483	20240426	132000	126399525	2845	2845	2845	2845	46
484	20240426	131900	126268655	2845	2845	2845	2845	0
485	20240426	131800	126268655	2845	2845	2845	2845	93
486	20240426	131700	126004070	2845	2845	2845	2845	0
487	20240426	131600	126004070	2845	2840	2845	2840	93
488	20240426	131500	125739715	2845	2845	2845	2845	0
489	20240426	131400	125739715	2845	2840	2845	2840	92
490	20240426	131300	125478205	2845	2845	2845	2845	0
491	20240426	131200	125478205	2845	2840	2845	2840	92
492	20240426	131100	125216695	2845	2845	2845	2845	0
493	20240426	131000	125216695	2845	2845	2845	2845	92
494	20240426	130900	124954955	2845	2845	2845	2845	0
495	20240426	130800	124954955	2845	2845	2845	2845	47
496	20240426	130700	124821240	2850	2850	2850	2850	0
497	20240426	130600	124821240	2850	2850	2850	2850	0
498	20240426	130500	124821240	2850	2850	2850	2850	0
499	20240426	130400	124821240	2850	2850	2850	2850	11
500	20240426	130300	124789890	2850	2850	2850	2850	0
501	20240426	130200	124789890	2850	2850	2850	2850	0
502	20240426	130100	124789890	2850	2850	2850	2850	0
503	20240426	130000	124789890	2850	2850	2850	2850	0
504	20240426	125900	124789890	2850	2850	2850	2850	7
505	20240426	125800	124769940	2845	2845	2845	2845	0
506	20240426	125700	124769940	2845	2845	2845	2845	92
507	20240426	125600	124508200	2845	2845	2845	2845	0
508	20240426	125500	124508200	2845	2845	2845	2845	92
509	20240426	125400	124246460	2845	2845	2845	2845	0
510	20240426	125300	124246460	2845	2845	2845	2845	92
511	20240426	125200	123984720	2845	2845	2845	2845	0
512	20240426	125100	123984720	2845	2845	2845	2845	94
513	20240426	125000	123717290	2845	2845	2845	2845	0
514	20240426	124900	123717290	2845	2845	2845	2845	92
515	20240426	124800	123455550	2845	2845	2845	2845	0
516	20240426	124700	123455550	2845	2845	2845	2845	46
517	20240426	124600	123324680	2850	2845	2850	2845	49
518	20240426	124500	123185260	2850	2850	2850	2850	0
519	20240426	124400	123185260	2850	2850	2850	2850	0
520	20240426	124300	123185260	2850	2850	2850	2850	0
521	20240426	124200	123185260	2850	2850	2850	2850	20
522	20240426	124100	123128260	2850	2850	2850	2850	0
523	20240426	124000	123128260	2850	2850	2850	2850	0
524	20240426	123900	123128260	2850	2850	2850	2850	0
525	20240426	123800	123128260	2850	2850	2850	2850	0
526	20240426	123700	123128260	2850	2850	2850	2850	0
527	20240426	123600	123128260	2850	2850	2850	2850	1
528	20240426	123500	123125410	2845	2845	2845	2845	0
529	20240426	123400	123125410	2845	2845	2845	2845	93
530	20240426	123300	122860825	2845	2845	2845	2845	0
531	20240426	123200	122860825	2845	2845	2845	2845	93
532	20240426	123100	122596240	2845	2845	2845	2845	0
533	20240426	123000	122596240	2845	2845	2845	2845	46
534	20240426	122900	122465370	2845	2845	2845	2845	0
535	20240426	122800	122465370	2845	2845	2845	2845	46
536	20240426	122700	122334500	2845	2845	2845	2845	46
537	20240426	122600	122203630	2845	2850	2850	2845	19
538	20240426	122500	122149570	2850	2850	2850	2850	0
539	20240426	122400	122149570	2850	2850	2850	2850	0
540	20240426	122300	122149570	2850	2850	2850	2850	0
541	20240426	122200	122149570	2850	2850	2850	2850	30
542	20240426	122100	122064070	2845	2845	2845	2845	46
543	20240426	122000	121933200	2845	2845	2845	2845	0
544	20240426	121900	121933200	2845	2845	2845	2845	46
545	20240426	121800	121802330	2845	2845	2845	2845	0
546	20240426	121700	121802330	2845	2845	2845	2845	46
547	20240426	121600	121671460	2845	2845	2845	2845	0
548	20240426	121500	121671460	2845	2845	2845	2845	47
549	20240426	121400	121537745	2845	2845	2845	2845	0
550	20240426	121300	121537745	2845	2845	2845	2845	46
551	20240426	121200	121406875	2845	2845	2845	2845	7
552	20240426	121100	121386960	2845	2845	2845	2845	46
553	20240426	121000	121256090	2845	2845	2845	2845	0
554	20240426	120900	121256090	2845	2845	2845	2845	46
555	20240426	120800	121125220	2845	2845	2845	2845	93
556	20240426	120700	120860635	2845	2845	2845	2845	0
557	20240426	120600	120860635	2845	2840	2845	2840	180
558	20240426	120500	120348765	2845	2845	2845	2845	0
559	20240426	120400	120348765	2845	2845	2845	2840	51
560	20240426	120300	120203900	2840	2840	2840	2840	0
561	20240426	120200	120203900	2840	2840	2840	2840	46
562	20240426	120100	120073260	2845	2845	2845	2845	58
563	20240426	120000	119908250	2845	2845	2845	2845	358
564	20240426	115900	118889740	2845	2845	2845	2845	0
565	20240426	115800	118889740	2845	2845	2845	2845	47
566	20240426	115700	118756025	2850	2850	2850	2850	0
567	20240426	115600	118756025	2850	2850	2850	2850	0
568	20240426	115500	118756025	2850	2850	2850	2850	0
569	20240426	115400	118756025	2850	2850	2850	2850	0
570	20240426	115300	118756025	2850	2850	2850	2850	0
571	20240426	115200	118756025	2850	2850	2850	2850	0
572	20240426	115100	118756025	2850	2850	2850	2850	0
573	20240426	115000	118756025	2850	2850	2850	2850	0
574	20240426	114900	118756025	2850	2850	2850	2850	0
575	20240426	114800	118756025	2850	2850	2850	2850	0
576	20240426	114700	118756025	2850	2845	2850	2845	93
577	20240426	114600	118491435	2845	2845	2845	2845	0
578	20240426	114500	118491435	2845	2845	2845	2845	92
579	20240426	114400	118229695	2845	2845	2845	2845	0
580	20240426	114300	118229695	2845	2845	2845	2845	92
581	20240426	114200	117967955	2845	2845	2845	2845	0
582	20240426	114100	117967955	2845	2845	2845	2845	94
583	20240426	114000	117700525	2845	2845	2845	2845	0
584	20240426	113900	117700525	2845	2845	2845	2845	92
585	20240426	113800	117438785	2845	2845	2845	2845	0
586	20240426	113700	117438785	2845	2845	2845	2845	46
587	20240426	113600	117307915	2850	2850	2850	2850	0
588	20240426	113500	117307915	2850	2850	2850	2850	5
589	20240426	113400	117293665	2850	2850	2850	2850	0
590	20240426	113300	117293665	2850	2850	2850	2850	8
591	20240426	113200	117270865	2850	2850	2850	2850	0
592	20240426	113100	117270865	2850	2850	2850	2850	50
593	20240426	113000	117128365	2850	2850	2850	2850	0
594	20240426	112900	117128365	2850	2850	2850	2850	0
595	20240426	112800	117128365	2850	2850	2850	2850	0
596	20240426	112700	117128365	2850	2850	2850	2850	0
597	20240426	112600	117128365	2850	2850	2850	2850	46
598	20240426	112500	116997265	2850	2850	2850	2850	0
599	20240426	112400	116997265	2850	2850	2850	2850	47
600	20240426	112300	116863315	2850	2850	2850	2850	0
601	20240426	112200	116863315	2850	2850	2850	2850	46
602	20240426	112100	116732215	2850	2850	2850	2850	0
603	20240426	112000	116732215	2850	2845	2850	2845	48
604	20240426	111900	116595645	2845	2845	2845	2845	0
605	20240426	111800	116595645	2845	2845	2845	2845	46
606	20240426	111700	116464775	2845	2845	2845	2845	0
607	20240426	111600	116464775	2845	2850	2850	2845	6093
608	20240426	111500	99122415	2850	2850	2850	2850	0
609	20240426	111400	99122415	2850	2850	2850	2850	47
610	20240426	111300	98988465	2850	2850	2850	2850	0
611	20240426	111200	98988465	2850	2850	2850	2850	92
612	20240426	111100	98726265	2850	2850	2850	2850	92
613	20240426	111000	98464065	2850	2850	2850	2850	0
614	20240426	110900	98464065	2850	2850	2850	2850	92
615	20240426	110800	98201865	2850	2850	2850	2850	0
616	20240426	110700	98201865	2850	2850	2850	2850	47
617	20240426	110600	98067915	2855	2855	2855	2855	0
618	20240426	110500	98067915	2855	2850	2855	2850	102
619	20240426	110400	97777165	2850	2850	2850	2850	0
620	20240426	110300	97777165	2850	2850	2850	2850	46
621	20240426	110200	97646065	2855	2855	2855	2855	0
622	20240426	110100	97646065	2855	2855	2855	2855	0
623	20240426	110000	97646065	2855	2855	2855	2855	15
624	20240426	105900	97603240	2855	2855	2855	2855	10
625	20240426	105800	97574690	2855	2855	2855	2855	68
626	20240426	105700	97380550	2855	2855	2855	2855	0
627	20240426	105600	97380550	2855	2855	2855	2855	0
628	20240426	105500	97380550	2855	2855	2855	2855	0
629	20240426	105400	97380550	2855	2855	2855	2855	0
630	20240426	105300	97380550	2855	2855	2855	2855	200
631	20240426	105200	96809550	2855	2850	2855	2850	100
632	20240426	105100	96524280	2850	2850	2850	2850	0
633	20240426	105000	96524280	2850	2850	2850	2850	46
634	20240426	104900	96393180	2850	2850	2850	2850	93
635	20240426	104800	96128130	2850	2850	2850	2850	0
636	20240426	104700	96128130	2850	2850	2850	2850	0
637	20240426	104600	96128130	2850	2850	2850	2850	0
638	20240426	104500	96128130	2850	2850	2850	2850	8
639	20240426	104400	96105330	2850	2850	2850	2850	39
640	20240426	104300	95994180	2850	2850	2850	2850	0
641	20240426	104200	95994180	2850	2850	2850	2850	46
642	20240426	104100	95863080	2850	2850	2850	2850	0
643	20240426	104000	95863080	2850	2850	2850	2850	47
644	20240426	103900	95729130	2850	2850	2850	2850	0
645	20240426	103800	95729130	2850	2850	2850	2850	92
646	20240426	103700	95466930	2850	2850	2850	2850	46
647	20240426	103600	95335830	2850	2850	2850	2850	0
648	20240426	103500	95335830	2850	2850	2850	2850	113
649	20240426	103400	95013780	2850	2850	2850	2850	0
650	20240426	103300	95013780	2850	2850	2850	2850	1
651	20240426	103200	95010930	2850	2850	2850	2850	0
652	20240426	103100	95010930	2850	2850	2850	2850	25
653	20240426	103000	94939680	2850	2850	2850	2850	100
654	20240426	102900	94654680	2855	2855	2855	2855	0
655	20240426	102800	94654680	2855	2855	2855	2855	378
656	20240426	102700	93575490	2850	2850	2850	2850	46
657	20240426	102600	93444390	2850	2850	2850	2850	0
658	20240426	102500	93444390	2850	2850	2850	2850	46
659	20240426	102400	93313290	2850	2850	2850	2850	3
660	20240426	102300	93304740	2850	2850	2850	2850	426
661	20240426	102200	92090640	2850	2850	2850	2850	0
662	20240426	102100	92090640	2850	2850	2850	2850	0
663	20240426	102000	92090640	2850	2850	2850	2850	0
664	20240426	101900	92090640	2850	2850	2850	2850	0
665	20240426	101800	92090640	2850	2850	2850	2850	0
666	20240426	101700	92090640	2850	2850	2850	2850	0
667	20240426	101600	92090640	2850	2850	2850	2850	0
668	20240426	101500	92090640	2850	2850	2850	2850	0
669	20240426	101400	92090640	2850	2850	2850	2850	9
670	20240426	101300	92064990	2850	2850	2850	2850	91
671	20240426	101200	91805640	2850	2850	2850	2850	1
672	20240426	101100	91802790	2850	2850	2850	2850	0
673	20240426	101000	91802790	2850	2850	2850	2850	1357
674	20240426	100900	87935340	2855	2855	2855	2855	10
675	20240426	100800	87906790	2850	2850	2850	2850	46
676	20240426	100700	87775690	2850	2850	2850	2850	0
677	20240426	100600	87775690	2850	2850	2850	2850	94
678	20240426	100500	87507790	2850	2850	2850	2850	6
679	20240426	100400	87490690	2855	2855	2855	2855	0
680	20240426	100300	87490690	2855	2855	2855	2855	0
681	20240426	100200	87490690	2855	2855	2855	2855	0
682	20240426	100100	87490690	2855	2850	2855	2850	296
683	20240426	100000	86645840	2850	2850	2850	2850	0
684	20240426	095900	86645840	2850	2850	2850	2850	407
685	20240426	095800	85485890	2855	2855	2855	2855	0
686	20240426	095700	85485890	2855	2855	2855	2855	0
687	20240426	095600	85485890	2855	2855	2860	2855	27353
688	20240426	095500	7392310	2860	2860	2860	2860	0
689	20240426	095400	7392310	2860	2860	2860	2860	0
690	20240426	095300	7392310	2860	2860	2860	2860	1
691	20240426	095200	7389450	2855	2855	2855	2855	0
692	20240426	095100	7389450	2855	2860	2860	2855	47
693	20240426	095000	7255260	2860	2860	2860	2860	0
694	20240426	094900	7255260	2860	2860	2860	2860	0
695	20240426	094800	7255260	2860	2860	2860	2860	0
696	20240426	094700	7255260	2860	2860	2860	2860	0
697	20240426	094600	7255260	2860	2860	2860	2860	0
698	20240426	094500	7255260	2860	2860	2860	2860	0
699	20240426	094400	7255260	2860	2855	2860	2855	444
700	20240426	094300	5987635	2855	2855	2855	2855	0
701	20240426	094200	5987635	2855	2855	2855	2855	1
702	20240426	094100	5984780	2860	2855	2860	2855	181
703	20240426	094000	5468020	2855	2855	2855	2855	59
704	20240426	093900	5299575	2855	2855	2855	2855	0
705	20240426	093800	5299575	2855	2855	2855	2855	59
706	20240426	093700	5131130	2855	2855	2855	2855	0
707	20240426	093600	5131130	2855	2855	2855	2855	86
708	20240426	093500	4885600	2855	2855	2855	2855	317
709	20240426	093400	3980565	2860	2860	2860	2860	0
710	20240426	093300	3980565	2860	2855	2860	2855	38
711	20240426	093200	3872070	2860	2860	2860	2860	1
712	20240426	093100	3869210	2860	2860	2860	2860	0
713	20240426	093000	3869210	2860	2860	2860	2860	3
714	20240426	092900	3860630	2860	2860	2860	2860	0
715	20240426	092800	3860630	2860	2860	2860	2860	1
716	20240426	092700	3857770	2860	2860	2860	2860	1
717	20240426	092600	3854910	2860	2860	2860	2860	1
718	20240426	092500	3852050	2855	2855	2855	2855	43
719	20240426	092400	3729285	2860	2860	2860	2860	0
720	20240426	092300	3729285	2860	2860	2860	2860	0
721	20240426	092200	3729285	2860	2860	2860	2860	1
722	20240426	092100	3726425	2855	2855	2855	2855	43
723	20240426	092000	3603660	2860	2860	2860	2860	1
724	20240426	091900	3600800	2855	2860	2860	2855	35
725	20240426	091800	3500870	2855	2855	2855	2855	88
726	20240426	091700	3249630	2855	2860	2860	2855	42
727	20240426	091600	3129710	2860	2860	2860	2860	1
728	20240426	091500	3126850	2860	2860	2860	2860	4
729	20240426	091400	3115410	2860	2850	2860	2850	45
730	20240426	091300	2987150	2845	2845	2845	2845	0
731	20240426	091200	2987150	2845	2845	2845	2845	10
732	20240426	091100	2958700	2860	2860	2860	2860	0
733	20240426	091000	2958700	2860	2860	2860	2860	62
734	20240426	090900	2781380	2860	2860	2860	2860	0
735	20240426	090800	2781380	2860	2860	2865	2860	851
736	20240426	090700	347515	2855	2855	2855	2855	23
737	20240426	090600	281850	2855	2855	2855	2855	0
738	20240426	090500	281850	2855	2855	2855	2855	0
739	20240426	090400	281850	2855	2855	2855	2855	2
740	20240426	090300	276140	2835	2835	2835	2835	21
741	20240426	090200	216605	2850	2850	2850	2850	0
742	20240426	090100	216605	2850	2850	2855	2850	18
743	20240426	090000	165300	2850	2850	2850	2850	58