KissMeData/099190/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	200700	1388301670	19120	19120	19120	19120	1356
3	20240426	200600	1388301670	19120	19120	19120	19120	0
4	20240426	200500	1388301670	19120	19120	19120	19120	0
5	20240426	200400	1388301670	19120	19120	19120	19120	0
6	20240426	200300	1388301670	19120	19120	19120	19120	0
7	20240426	200200	1388301670	19120	19120	19120	19120	0
8	20240426	200100	1388301670	19120	19120	19120	19120	0
9	20240426	200000	1388301670	19120	19120	19120	19120	0
10	20240426	195900	1388301670	19120	19120	19120	19120	0
11	20240426	195800	1388301670	19120	19120	19120	19120	0
12	20240426	195700	1388301670	19120	19120	19120	19120	0
13	20240426	195600	1388301670	19120	19120	19120	19120	0
14	20240426	195500	1388301670	19120	19120	19120	19120	0
15	20240426	195400	1388301670	19120	19120	19120	19120	0
16	20240426	195300	1388301670	19120	19120	19120	19120	0
17	20240426	195200	1388301670	19120	19120	19120	19120	0
18	20240426	195100	1388301670	19120	19120	19120	19120	0
19	20240426	195000	1388301670	19120	19120	19120	19120	0
20	20240426	194900	1388301670	19120	19120	19120	19120	0
21	20240426	194800	1388301670	19120	19120	19120	19120	0
22	20240426	194700	1388301670	19120	19120	19120	19120	0
23	20240426	194600	1388301670	19120	19120	19120	19120	0
24	20240426	194500	1388301670	19120	19120	19120	19120	0
25	20240426	194400	1388301670	19120	19120	19120	19120	0
26	20240426	194300	1388301670	19120	19120	19120	19120	0
27	20240426	194200	1388301670	19120	19120	19120	19120	0
28	20240426	194100	1388301670	19120	19120	19120	19120	0
29	20240426	194000	1388301670	19120	19120	19120	19120	0
30	20240426	193900	1388301670	19120	19120	19120	19120	0
31	20240426	193800	1388301670	19120	19120	19120	19120	0
32	20240426	193700	1388301670	19120	19120	19120	19120	1356
33	20240426	193600	1388301670	19120	19120	19120	19120	0
34	20240426	193500	1388301670	19120	19120	19120	19120	0
35	20240426	193400	1388301670	19120	19120	19120	19120	0
36	20240426	193300	1388301670	19120	19120	19120	19120	0
37	20240426	193200	1388301670	19120	19120	19120	19120	0
38	20240426	193100	1388301670	19120	19120	19120	19120	0
39	20240426	193000	1388301670	19120	19120	19120	19120	0
40	20240426	192900	1388301670	19120	19120	19120	19120	0
41	20240426	192800	1388301670	19120	19120	19120	19120	0
42	20240426	192700	1388301670	19120	19120	19120	19120	0
43	20240426	192600	1388301670	19120	19120	19120	19120	0
44	20240426	192500	1388301670	19120	19120	19120	19120	0
45	20240426	192400	1388301670	19120	19120	19120	19120	0
46	20240426	192300	1388301670	19120	19120	19120	19120	0
47	20240426	192200	1388301670	19120	19120	19120	19120	0
48	20240426	192100	1388301670	19120	19120	19120	19120	0
49	20240426	192000	1388301670	19120	19120	19120	19120	0
50	20240426	191900	1388301670	19120	19120	19120	19120	0
51	20240426	191800	1388301670	19120	19120	19120	19120	0
52	20240426	191700	1388301670	19120	19120	19120	19120	0
53	20240426	191600	1388301670	19120	19120	19120	19120	0
54	20240426	191500	1388301670	19120	19120	19120	19120	0
55	20240426	191400	1388301670	19120	19120	19120	19120	0
56	20240426	191300	1388301670	19120	19120	19120	19120	0
57	20240426	191200	1388301670	19120	19120	19120	19120	0
58	20240426	191100	1388301670	19120	19120	19120	19120	0
59	20240426	191000	1388301670	19120	19120	19120	19120	0
60	20240426	190900	1388301670	19120	19120	19120	19120	0
61	20240426	190800	1388301670	19120	19120	19120	19120	0
62	20240426	190700	1388301670	19120	19120	19120	19120	1356
63	20240426	190600	1388301670	19120	19120	19120	19120	0
64	20240426	190500	1388301670	19120	19120	19120	19120	0
65	20240426	190400	1388301670	19120	19120	19120	19120	0
66	20240426	190300	1388301670	19120	19120	19120	19120	0
67	20240426	190200	1388301670	19120	19120	19120	19120	0
68	20240426	190100	1388301670	19120	19120	19120	19120	0
69	20240426	190000	1388301670	19120	19120	19120	19120	0
70	20240426	185900	1388301670	19120	19120	19120	19120	0
71	20240426	185800	1388301670	19120	19120	19120	19120	0
72	20240426	185700	1388301670	19120	19120	19120	19120	0
73	20240426	185600	1388301670	19120	19120	19120	19120	0
74	20240426	185500	1388301670	19120	19120	19120	19120	0
75	20240426	185400	1388301670	19120	19120	19120	19120	0
76	20240426	185300	1388301670	19120	19120	19120	19120	0
77	20240426	185200	1388301670	19120	19120	19120	19120	0
78	20240426	185100	1388301670	19120	19120	19120	19120	0
79	20240426	185000	1388301670	19120	19120	19120	19120	0
80	20240426	184900	1388301670	19120	19120	19120	19120	0
81	20240426	184800	1388301670	19120	19120	19120	19120	0
82	20240426	184700	1388301670	19120	19120	19120	19120	0
83	20240426	184600	1388301670	19120	19120	19120	19120	0
84	20240426	184500	1388301670	19120	19120	19120	19120	0
85	20240426	184400	1388301670	19120	19120	19120	19120	0
86	20240426	184300	1388301670	19120	19120	19120	19120	0
87	20240426	184200	1388301670	19120	19120	19120	19120	0
88	20240426	184100	1388301670	19120	19120	19120	19120	0
89	20240426	184000	1388301670	19120	19120	19120	19120	0
90	20240426	183900	1388301670	19120	19120	19120	19120	0
91	20240426	183800	1388301670	19120	19120	19120	19120	0
92	20240426	183700	1388301670	19120	19120	19120	19120	1356
93	20240426	183600	1388301670	19120	19120	19120	19120	0
94	20240426	183500	1388301670	19120	19120	19120	19120	0
95	20240426	183400	1388301670	19120	19120	19120	19120	0
96	20240426	183300	1388301670	19120	19120	19120	19120	0
97	20240426	183200	1388301670	19120	19120	19120	19120	0
98	20240426	183100	1388301670	19120	19120	19120	19120	0
99	20240426	183000	1388301670	19120	19120	19120	19120	0
100	20240426	182900	1388301670	19120	19120	19120	19120	0
101	20240426	182800	1388301670	19120	19120	19120	19120	0
102	20240426	182700	1388301670	19120	19120	19120	19120	0
103	20240426	182600	1388301670	19120	19120	19120	19120	0
104	20240426	182500	1388301670	19120	19120	19120	19120	0
105	20240426	182400	1388301670	19120	19120	19120	19120	0
106	20240426	182300	1388301670	19120	19120	19120	19120	0
107	20240426	182200	1388301670	19120	19120	19120	19120	0
108	20240426	182100	1388301670	19120	19120	19120	19120	0
109	20240426	182000	1388301670	19120	19120	19120	19120	0
110	20240426	181900	1388301670	19120	19120	19120	19120	0
111	20240426	181800	1388301670	19120	19120	19120	19120	0
112	20240426	181700	1388301670	19120	19120	19120	19120	0
113	20240426	181600	1388301670	19120	19120	19120	19120	0
114	20240426	181500	1388301670	19120	19120	19120	19120	0
115	20240426	181400	1388301670	19120	19120	19120	19120	0
116	20240426	181300	1388301670	19120	19120	19120	19120	0
117	20240426	181200	1388301670	19120	19120	19120	19120	0
118	20240426	181100	1388301670	19120	19120	19120	19120	0
119	20240426	181000	1388301670	19120	19120	19120	19120	0
120	20240426	180900	1388301670	19120	19120	19120	19120	0
121	20240426	180800	1388301670	19120	19120	19120	19120	0
122	20240426	180700	1388301670	19120	19120	19120	19120	1356
123	20240426	180600	1388301670	19120	19120	19120	19120	0
124	20240426	180500	1388301670	19120	19120	19120	19120	0
125	20240426	180400	1388301670	19120	19120	19120	19120	0
126	20240426	180300	1388301670	19120	19120	19120	19120	0
127	20240426	180200	1388301670	19120	19120	19120	19120	0
128	20240426	180100	1388301670	19120	19120	19120	19120	0
129	20240426	180000	1388301670	19120	19120	19120	19120	0
130	20240426	175900	1388301670	19120	19120	19120	19120	0
131	20240426	175800	1388301670	19120	19120	19120	19120	0
132	20240426	175700	1388301670	19120	19120	19120	19120	0
133	20240426	175600	1388301670	19120	19120	19120	19120	0
134	20240426	175500	1388301670	19120	19120	19120	19120	0
135	20240426	175400	1388301670	19120	19120	19120	19120	0
136	20240426	175300	1388301670	19120	19120	19120	19120	0
137	20240426	175200	1388301670	19120	19120	19120	19120	0
138	20240426	175100	1388301670	19120	19120	19120	19120	0
139	20240426	175000	1388301670	19120	19120	19120	19120	0
140	20240426	174900	1388301670	19120	19120	19120	19120	0
141	20240426	174800	1388301670	19120	19120	19120	19120	0
142	20240426	174700	1388301670	19120	19120	19120	19120	0
143	20240426	174600	1388301670	19120	19120	19120	19120	0
144	20240426	174500	1388301670	19120	19120	19120	19120	0
145	20240426	174400	1388301670	19120	19120	19120	19120	0
146	20240426	174300	1388301670	19120	19120	19120	19120	0
147	20240426	174200	1388301670	19120	19120	19120	19120	0
148	20240426	174100	1388301670	19120	19120	19120	19120	0
149	20240426	174000	1388301670	19120	19120	19120	19120	0
150	20240426	173900	1388301670	19120	19120	19120	19120	0
151	20240426	173800	1388301670	19120	19120	19120	19120	0
152	20240426	173700	1388301670	19120	19120	19120	19120	1356
153	20240426	173600	1388301670	19120	19120	19120	19120	0
154	20240426	173500	1388301670	19120	19120	19120	19120	0
155	20240426	173400	1388301670	19120	19120	19120	19120	0
156	20240426	173300	1388301670	19120	19120	19120	19120	0
157	20240426	173200	1388301670	19120	19120	19120	19120	0
158	20240426	173100	1388301670	19120	19120	19120	19120	0
159	20240426	173000	1388301670	19120	19120	19120	19120	0
160	20240426	172900	1388301670	19120	19120	19120	19120	0
161	20240426	172800	1388301670	19120	19120	19120	19120	0
162	20240426	172700	1388301670	19120	19120	19120	19120	0
163	20240426	172600	1388301670	19120	19120	19120	19120	0
164	20240426	172500	1388301670	19120	19120	19120	19120	0
165	20240426	172400	1388301670	19120	19120	19120	19120	0
166	20240426	172300	1388301670	19120	19120	19120	19120	0
167	20240426	172200	1388301670	19120	19120	19120	19120	0
168	20240426	172100	1388301670	19120	19120	19120	19120	0
169	20240426	172000	1388301670	19120	19120	19120	19120	0
170	20240426	171900	1388301670	19120	19120	19120	19120	0
171	20240426	171800	1388301670	19120	19120	19120	19120	0
172	20240426	171700	1388301670	19120	19120	19120	19120	0
173	20240426	171600	1388301670	19120	19120	19120	19120	0
174	20240426	171500	1388301670	19120	19120	19120	19120	0
175	20240426	171400	1388301670	19120	19120	19120	19120	0
176	20240426	171300	1388301670	19120	19120	19120	19120	0
177	20240426	171200	1388301670	19120	19120	19120	19120	0
178	20240426	171100	1388301670	19120	19120	19120	19120	0
179	20240426	171000	1388301670	19120	19120	19120	19120	0
180	20240426	170900	1388301670	19120	19120	19120	19120	0
181	20240426	170800	1388301670	19120	19120	19120	19120	0
182	20240426	170700	1388301670	19120	19120	19120	19120	1356
183	20240426	170600	1388301670	19120	19120	19120	19120	0
184	20240426	170500	1388301670	19120	19120	19120	19120	0
185	20240426	170400	1388301670	19120	19120	19120	19120	0
186	20240426	170300	1388301670	19120	19120	19120	19120	0
187	20240426	170200	1388301670	19120	19120	19120	19120	0
188	20240426	170100	1388301670	19120	19120	19120	19120	0
189	20240426	170000	1388301670	19120	19120	19120	19120	0
190	20240426	165900	1388301670	19120	19120	19120	19120	0
191	20240426	165800	1388301670	19120	19120	19120	19120	0
192	20240426	165700	1388301670	19120	19120	19120	19120	0
193	20240426	165600	1388301670	19120	19120	19120	19120	0
194	20240426	165500	1388301670	19120	19120	19120	19120	0
195	20240426	165400	1388301670	19120	19120	19120	19120	0
196	20240426	165300	1388301670	19120	19120	19120	19120	0
197	20240426	165200	1388301670	19120	19120	19120	19120	0
198	20240426	165100	1388301670	19120	19120	19120	19120	0
199	20240426	165000	1388301670	19120	19120	19120	19120	0
200	20240426	164900	1388301670	19120	19120	19120	19120	0
201	20240426	164800	1388301670	19120	19120	19120	19120	0
202	20240426	164700	1388301670	19120	19120	19120	19120	0
203	20240426	164600	1388301670	19120	19120	19120	19120	0
204	20240426	164500	1388301670	19120	19120	19120	19120	0
205	20240426	164400	1388301670	19120	19120	19120	19120	0
206	20240426	164300	1388301670	19120	19120	19120	19120	0
207	20240426	164200	1388301670	19120	19120	19120	19120	0
208	20240426	164100	1388301670	19120	19120	19120	19120	0
209	20240426	164000	1388301670	19120	19120	19120	19120	0
210	20240426	163900	1388301670	19120	19120	19120	19120	0
211	20240426	163800	1388301670	19120	19120	19120	19120	0
212	20240426	163700	1388301670	19120	19120	19120	19120	1356
213	20240426	163600	1388301670	19120	19120	19120	19120	0
214	20240426	163500	1388301670	19120	19120	19120	19120	0
215	20240426	163400	1388301670	19120	19120	19120	19120	0
216	20240426	163300	1388301670	19120	19120	19120	19120	0
217	20240426	163200	1388301670	19120	19120	19120	19120	0
218	20240426	163100	1388301670	19120	19120	19120	19120	0
219	20240426	163000	1388301670	19120	19120	19120	19120	0
220	20240426	162900	1388301670	19120	19120	19120	19120	0
221	20240426	162800	1388301670	19120	19120	19120	19120	0
222	20240426	162700	1388301670	19120	19120	19120	19120	0
223	20240426	162600	1388301670	19120	19120	19120	19120	0
224	20240426	162500	1388301670	19120	19120	19120	19120	0
225	20240426	162400	1388301670	19120	19120	19120	19120	0
226	20240426	162300	1388301670	19120	19120	19120	19120	0
227	20240426	162200	1388301670	19120	19120	19120	19120	0
228	20240426	162100	1388301670	19120	19120	19120	19120	0
229	20240426	162000	1388301670	19120	19120	19120	19120	0
230	20240426	161900	1388301670	19120	19120	19120	19120	0
231	20240426	161800	1388301670	19120	19120	19120	19120	0
232	20240426	161700	1388301670	19120	19120	19120	19120	0
233	20240426	161600	1388301670	19120	19120	19120	19120	0
234	20240426	161500	1388301670	19120	19120	19120	19120	0
235	20240426	161400	1388301670	19120	19120	19120	19120	0
236	20240426	161300	1388301670	19120	19120	19120	19120	0
237	20240426	161200	1388301670	19120	19120	19120	19120	0
238	20240426	161100	1388301670	19120	19120	19120	19120	0
239	20240426	161000	1388301670	19120	19120	19120	19120	0
240	20240426	160900	1388301670	19120	19120	19120	19120	0
241	20240426	160800	1388301670	19120	19120	19120	19120	0
242	20240426	160700	1388301670	19120	19120	19120	19120	1356
243	20240426	160600	1388301670	19120	19120	19120	19120	0
244	20240426	160500	1388301670	19120	19120	19120	19120	0
245	20240426	160400	1388301670	19120	19120	19120	19120	0
246	20240426	160300	1388301670	19120	19120	19120	19120	0
247	20240426	160200	1388301670	19120	19120	19120	19120	0
248	20240426	160100	1388301670	19120	19120	19120	19120	0
249	20240426	160000	1388301670	19120	19120	19120	19120	0
250	20240426	155900	1388301670	19120	19120	19120	19120	0
251	20240426	155800	1388301670	19120	19120	19120	19120	0
252	20240426	155700	1388301670	19120	19120	19120	19120	0
253	20240426	155600	1388301670	19120	19120	19120	19120	0
254	20240426	155500	1388301670	19120	19120	19120	19120	0
255	20240426	155400	1388301670	19120	19120	19120	19120	0
256	20240426	155300	1388301670	19120	19120	19120	19120	0
257	20240426	155200	1388301670	19120	19120	19120	19120	0
258	20240426	155100	1388301670	19120	19120	19120	19120	0
259	20240426	155000	1388301670	19120	19120	19120	19120	0
260	20240426	154900	1388301670	19120	19120	19120	19120	0
261	20240426	154800	1388301670	19120	19120	19120	19120	0
262	20240426	154700	1388301670	19120	19120	19120	19120	0
263	20240426	154600	1388301670	19120	19120	19120	19120	0
264	20240426	154500	1388301670	19120	19120	19120	19120	0
265	20240426	154400	1388301670	19120	19120	19120	19120	0
266	20240426	154300	1388301670	19120	19120	19120	19120	0
267	20240426	154200	1388301670	19120	19120	19120	19120	0
268	20240426	154100	1388301670	19120	19120	19120	19120	0
269	20240426	154000	1388301670	19120	19120	19120	19120	0
270	20240426	153900	1388301670	19120	19120	19120	19120	0
271	20240426	153800	1388301670	19120	19120	19120	19120	0
272	20240426	153700	1388301670	19120	19120	19120	19120	1356
273	20240426	153600	1388301670	19120	19120	19120	19120	0
274	20240426	153500	1388301670	19120	19120	19120	19120	0
275	20240426	153400	1388301670	19120	19120	19120	19120	0
276	20240426	153300	1388301670	19120	19120	19120	19120	0
277	20240426	153200	1388301670	19120	19120	19120	19120	0
278	20240426	153100	1388301670	19120	19120	19120	19120	0
279	20240426	153000	1388301670	19120	19120	19120	19120	1356
280	20240426	152900	1362374950	19120	19120	19120	19120	0
281	20240426	152800	1362374950	19120	19120	19120	19120	0
282	20240426	152700	1362374950	19120	19120	19120	19120	0
283	20240426	152600	1362374950	19120	19120	19120	19120	0
284	20240426	152500	1362374950	19120	19120	19120	19120	0
285	20240426	152400	1362374950	19120	19120	19120	19120	0
286	20240426	152300	1362374950	19120	19120	19120	19120	0
287	20240426	152200	1362374950	19120	19120	19120	19120	0
288	20240426	152100	1362374950	19120	19120	19120	19120	0
289	20240426	152000	1362374950	19120	19120	19120	19120	0
290	20240426	151900	1362374950	19120	19120	19120	19110	53
291	20240426	151800	1361361870	19110	19120	19130	19110	206
292	20240426	151700	1357423250	19130	19130	19140	19130	514
293	20240426	151600	1347590310	19130	19140	19140	19130	37
294	20240426	151500	1346882230	19140	19130	19140	19130	264
295	20240426	151400	1341831660	19130	19120	19130	19120	38
296	20240426	151300	1341104730	19130	19130	19130	19120	35
297	20240426	151200	1340435280	19120	19130	19130	19120	27
298	20240426	151100	1339918780	19130	19120	19130	19120	3
299	20240426	151000	1339861400	19130	19140	19140	19130	96
300	20240426	150900	1338024910	19130	19130	19130	19130	4
301	20240426	150800	1337948390	19130	19150	19150	19130	45
302	20240426	150700	1337087370	19150	19140	19150	19140	138
303	20240426	150600	1334445960	19140	19130	19150	19110	859
304	20240426	150500	1318007450	19120	19120	19140	19120	627
305	20240426	150400	1306012620	19130	19120	19130	19120	464
306	20240426	150300	1297140680	19120	19110	19120	19110	8
307	20240426	150200	1296987740	19120	19110	19120	19110	84
308	20240426	150100	1295382270	19110	19110	19110	19100	10
309	20240426	150000	1295191180	19110	19110	19110	19100	23
310	20240426	145900	1294751660	19110	19110	19110	19110	21
311	20240426	145800	1294350350	19110	19110	19110	19100	12
312	20240426	145700	1294121040	19110	19110	19110	19100	10
313	20240426	145600	1293929950	19110	19110	19110	19110	54
314	20240426	145500	1292898010	19110	19100	19110	19100	90
315	20240426	145400	1291178440	19110	19100	19110	19100	10
316	20240426	145300	1290987410	19110	19110	19110	19100	74
317	20240426	145200	1289573960	19100	19110	19110	19100	21
318	20240426	145100	1289172710	19100	19110	19110	19100	17
319	20240426	145000	1288847940	19110	19100	19110	19100	20
320	20240426	144900	1288465830	19110	19100	19110	19090	40
321	20240426	144800	1287701870	19100	19120	19120	19090	23
322	20240426	144700	1287262420	19110	19120	19120	19110	41
323	20240426	144600	1286478880	19110	19100	19120	19100	7
324	20240426	144500	1286345090	19120	19120	19120	19100	155
325	20240426	144400	1283383170	19110	19110	19110	19110	12
326	20240426	144300	1283153850	19120	19110	19130	19100	63
327	20240426	144200	1281949500	19120	19120	19130	19090	34
328	20240426	144100	1281299360	19130	19110	19130	19100	263
329	20240426	144000	1276272850	19110	19070	19110	19070	938
330	20240426	143900	1258357720	19080	19060	19080	19060	105
331	20240426	143800	1256355370	19070	19070	19070	19070	17
332	20240426	143700	1256031180	19070	19070	19070	19070	1
333	20240426	143600	1256012110	19080	19080	19080	19070	25
334	20240426	143500	1255535120	19080	19080	19080	19080	2
335	20240426	143400	1255496960	19070	19070	19070	19070	1
336	20240426	143300	1255477890	19070	19030	19070	19030	522
337	20240426	143200	1245531180	19030	19020	19030	19020	52
338	20240426	143100	1244542120	19030	19030	19030	19030	152
339	20240426	143000	1241649560	19070	19050	19070	19050	472
340	20240426	142900	1232650540	19040	19040	19050	19040	215
341	20240426	142800	1228556890	19040	19040	19040	19040	3
342	20240426	142700	1228499770	19040	19040	19050	19040	40
343	20240426	142600	1227737980	19030	19050	19050	19030	201
344	20240426	142500	1223911160	19050	19060	19070	19040	45
345	20240426	142400	1223054270	19070	19050	19070	19050	21
346	20240426	142300	1222654030	19050	19050	19050	19050	16
347	20240426	142200	1222349230	19050	19040	19050	19040	3
348	20240426	142100	1222292090	19030	19050	19050	19030	304
349	20240426	142000	1216500970	19060	19060	19060	19060	0
350	20240426	141900	1216500970	19060	19060	19060	19060	46
351	20240426	141800	1215624210	19060	19040	19060	19040	75
352	20240426	141700	1214195240	19040	19050	19050	19040	12
353	20240426	141600	1213966740	19030	19040	19040	19030	5
354	20240426	141500	1213871570	19030	19050	19050	19030	33
355	20240426	141400	1213242940	19060	19050	19060	19050	124
356	20240426	141300	1210879600	19040	19050	19050	19040	11
357	20240426	141200	1210670060	19050	19060	19060	19050	35
358	20240426	141100	1210003280	19050	19050	19050	19050	248
359	20240426	141000	1205278880	19060	19070	19070	19060	117
360	20240426	140900	1203048720	19070	19070	19070	19060	60
361	20240426	140800	1201904540	19070	19060	19070	19060	5
362	20240426	140700	1201809210	19070	19070	19070	19070	7
363	20240426	140600	1201675720	19070	19060	19070	19060	49
364	20240426	140500	1200741690	19060	19040	19060	19040	287
365	20240426	140400	1195273180	19040	19030	19040	19030	130
366	20240426	140300	1192798880	19030	19030	19030	19030	68
367	20240426	140200	1191504840	19030	19020	19030	19020	7
368	20240426	140100	1191371640	19020	19020	19020	19020	45
369	20240426	140000	1190515740	19020	19020	19020	19020	2
370	20240426	135900	1190477700	19000	19000	19010	18990	206
371	20240426	135800	1186565580	19030	19030	19030	19030	10
372	20240426	135700	1186375280	18990	19030	19030	18990	2320
373	20240426	135600	1142290420	19030	19040	19040	19030	30
374	20240426	135500	1141719500	19030	19030	19030	19030	86
375	20240426	135400	1140082920	19040	19040	19040	19040	2
376	20240426	135300	1140044840	19040	19040	19040	19040	2
377	20240426	135200	1140006760	19050	19050	19050	19050	1
378	20240426	135100	1139987710	19050	19060	19060	19050	9
379	20240426	135000	1139816180	19070	19070	19070	19070	2
380	20240426	134900	1139778040	19060	19070	19070	19060	13
381	20240426	134800	1139530240	19070	19060	19070	19060	155
382	20240426	134700	1136574810	19060	19060	19060	19060	8
383	20240426	134600	1136422330	19050	19050	19050	19050	3
384	20240426	134500	1136365180	19050	19040	19050	19030	320
385	20240426	134400	1130272470	19040	19030	19040	19030	35
386	20240426	134300	1129606350	19040	19040	19040	19040	4
387	20240426	134200	1129530190	19040	19040	19040	19030	51
388	20240426	134100	1128559640	19040	19040	19040	19030	94
389	20240426	134000	1126770180	19040	19040	19040	19030	38
390	20240426	133900	1126046770	19040	19040	19040	19040	2
391	20240426	133800	1126008690	19040	19040	19040	19030	16
392	20240426	133700	1125704070	19030	19040	19040	19030	206
393	20240426	133600	1121783870	19040	19030	19040	19030	31
394	20240426	133500	1121193930	19040	19030	19040	19030	9
395	20240426	133400	1121022610	19040	19040	19040	19030	6
396	20240426	133300	1120908380	19040	19040	19040	19040	0
397	20240426	133200	1120908380	19040	19050	19060	19040	26
398	20240426	133100	1120413100	19060	19050	19060	19050	4
399	20240426	133000	1120336880	19060	19030	19060	19030	270
400	20240426	132900	1115195810	19040	19040	19040	19040	1
401	20240426	132800	1115176770	19040	19040	19040	19040	0
402	20240426	132700	1115176770	19040	19040	19040	19020	292
403	20240426	132600	1109620080	19030	19040	19040	19000	248
404	20240426	132500	1104905390	19040	19050	19060	19000	235
405	20240426	132400	1100438640	19060	19040	19060	19000	448
406	20240426	132300	1091924590	19050	19010	19060	19000	256
407	20240426	132200	1087059040	19060	19060	19060	19000	317
408	20240426	132100	1081032390	19050	19010	19050	19010	383
409	20240426	132000	1073743640	19010	19010	19010	19010	1
410	20240426	131900	1073724630	19010	19020	19020	19000	248
411	20240426	131800	1069012130	19020	19020	19020	19020	18
412	20240426	131700	1068669770	19020	19020	19020	19020	36
413	20240426	131600	1067985050	19050	19050	19050	19050	1
414	20240426	131500	1067966000	19050	19050	19050	19050	0
415	20240426	131400	1067966000	19050	19050	19050	19050	32
416	20240426	131300	1067356400	19050	19050	19050	19050	1
417	20240426	131200	1067337350	18990	19040	19040	18990	3591
418	20240426	131100	999097760	19040	19070	19080	19040	539
419	20240426	131000	988815070	19050	19050	19050	19050	600
420	20240426	130900	977385070	19100	19100	19100	19100	0
421	20240426	130800	977385070	19100	19060	19100	19060	130
422	20240426	130700	974902690	19080	19080	19080	19080	1
423	20240426	130600	974883610	19080	19080	19080	19080	51
424	20240426	130500	973910530	19080	19080	19080	19080	58
425	20240426	130400	972803890	19040	19040	19040	19040	0
426	20240426	130300	972803890	19040	19090	19090	19040	45
427	20240426	130200	971946700	19080	19060	19080	19050	139
428	20240426	130100	969298170	19070	19060	19070	19060	37
429	20240426	130000	968592620	19050	19050	19050	19050	3
430	20240426	125900	968535470	19050	19050	19050	19050	139
431	20240426	125800	965887520	19050	19050	19050	19050	53
432	20240426	125700	964877870	19050	19050	19050	19050	6
433	20240426	125600	964763570	19050	19030	19050	19030	3
434	20240426	125500	964706460	19030	19020	19030	19020	12
435	20240426	125400	964478170	19020	19020	19020	19020	50
436	20240426	125300	963527170	19030	19010	19030	19010	122
437	20240426	125200	961207840	19020	19030	19030	19020	26
438	20240426	125100	960713110	19030	19030	19030	19030	100
439	20240426	125000	958810110	19000	19030	19030	19000	1620
440	20240426	124900	928014180	19030	19040	19040	19030	378
441	20240426	124800	920820060	19050	19050	19050	19040	306
442	20240426	124700	914993040	19050	19070	19070	19050	352
443	20240426	124600	908286380	19070	19070	19070	19070	0
444	20240426	124500	908286380	19070	19080	19080	19070	67
445	20240426	124400	907008640	19080	19080	19080	19080	3
446	20240426	124300	906951400	19080	19080	19080	19080	22
447	20240426	124200	906531640	19080	19070	19100	19070	121
448	20240426	124100	904220980	19070	19080	19080	19070	12
449	20240426	124000	903992080	19080	19070	19080	19070	100
450	20240426	123900	902084560	19070	19070	19070	19070	0
451	20240426	123800	902084560	19070	19060	19070	19050	59
452	20240426	123700	900960070	19060	19060	19060	19060	0
453	20240426	123600	900960070	19060	19060	19060	19060	51
454	20240426	123500	899988010	19060	19060	19060	19060	8
455	20240426	123400	899835530	19060	19060	19060	19060	17
456	20240426	123300	899511510	19060	19060	19060	19060	8
457	20240426	123200	899359030	19060	19080	19080	19060	49
458	20240426	123100	898424950	19070	19070	19070	19070	155
459	20240426	123000	895469100	19070	19070	19070	19070	0
460	20240426	122900	895469100	19070	19060	19070	19060	3
461	20240426	122800	895411900	19040	19050	19050	19040	200
462	20240426	122700	891602950	19060	19070	19070	19050	103
463	20240426	122600	889640140	19070	19070	19070	19070	2
464	20240426	122500	889602000	19050	19070	19070	19050	116
465	20240426	122400	887391160	19070	19070	19070	19070	7
466	20240426	122300	887257670	19070	19070	19070	19070	3
467	20240426	122200	887200460	19070	19070	19070	19070	2
468	20240426	122100	887162320	19070	19070	19070	19070	0
469	20240426	122000	887162320	19070	19070	19070	19070	2
470	20240426	121900	887124180	19050	19050	19050	19050	17
471	20240426	121800	886800330	19060	19060	19060	19060	57
472	20240426	121700	885713910	19050	19050	19050	19050	6
473	20240426	121600	885599610	19060	19080	19080	19060	7
474	20240426	121500	885466140	19080	19080	19080	19080	56
475	20240426	121400	884397660	19090	19040	19090	19040	24
476	20240426	121300	883939770	19030	19100	19100	19030	1495
477	20240426	121200	855466210	19090	19090	19090	19090	7
478	20240426	121100	855332580	19090	19090	19090	19090	8
479	20240426	121000	855179860	19060	19070	19070	19060	96
480	20240426	120900	853350030	19090	19090	19090	19090	7
481	20240426	120800	853216400	19100	19100	19100	19100	3
482	20240426	120700	853159100	19100	19100	19100	19100	39
483	20240426	120600	852414200	19100	19100	19100	19100	3
484	20240426	120500	852356900	19110	19100	19110	19100	49
485	20240426	120400	851420860	19100	19100	19100	19100	14
486	20240426	120300	851153460	19090	19090	19090	19090	7
487	20240426	120200	851019830	19090	19060	19090	19060	132
488	20240426	120100	848500540	19050	19060	19060	19050	40
489	20240426	120000	847738530	19050	19050	19050	19050	0
490	20240426	115900	847738530	19050	19050	19050	19050	637
491	20240426	115800	835603680	19090	19090	19090	19090	10
492	20240426	115700	835412780	19050	19070	19070	19050	63
493	20240426	115600	834212550	19060	19060	19060	19060	0
494	20240426	115500	834212550	19060	19070	19070	19060	1216
495	20240426	115400	811033650	19070	19070	19070	19070	143
496	20240426	115300	808306640	19070	19090	19090	19070	240
497	20240426	115200	803728820	19070	19080	19080	19070	8
498	20240426	115100	803576240	19080	19080	19080	19080	1
499	20240426	115000	803557160	19080	19070	19080	19070	7
500	20240426	114900	803423660	19080	19080	19080	19080	0
501	20240426	114800	803423660	19080	19080	19080	19080	11
502	20240426	114700	803213780	19080	19090	19090	19080	3
503	20240426	114600	803156520	19080	19080	19080	19080	100
504	20240426	114500	801248520	19070	19080	19080	19070	307
505	20240426	114400	795393120	19080	19080	19130	19080	233
506	20240426	114300	790947370	19080	19090	19090	19080	290
507	20240426	114200	785413730	19090	19090	19090	19090	0
508	20240426	114100	785413730	19090	19100	19100	19090	46
509	20240426	114000	784535560	19090	19090	19090	19090	1
510	20240426	113900	784516470	19090	19090	19090	19090	4
511	20240426	113800	784440110	19090	19110	19110	19090	6
512	20240426	113700	784325510	19110	19110	19110	19110	52
513	20240426	113600	783331790	19090	19100	19100	19090	6
514	20240426	113500	783217240	19140	19140	19140	19140	0
515	20240426	113400	783217240	19140	19100	19140	19090	16
516	20240426	113300	782911290	19090	19100	19100	19090	39
517	20240426	113200	782166710	19130	19100	19130	19100	9
518	20240426	113100	781994730	19120	19120	19120	19120	1
519	20240426	113000	781975610	19120	19130	19130	19120	45
520	20240426	112900	781114790	19130	19130	19130	19130	8
521	20240426	112800	780961750	19150	19130	19150	19130	4
522	20240426	112700	780885210	19120	19120	19120	19120	6
523	20240426	112600	780770490	19120	19120	19120	19120	0
524	20240426	112500	780770490	19120	19120	19120	19120	6
525	20240426	112400	780655770	19150	19100	19150	19100	376
526	20240426	112300	773459580	19090	19090	19090	19090	6
527	20240426	112200	773345040	19090	19080	19090	19080	127
528	20240426	112100	770921860	19080	19080	19080	19080	102
529	20240426	112000	768975700	19070	19090	19090	19070	438
530	20240426	111900	760620590	19100	19100	19100	19100	14
531	20240426	111800	760353190	19100	19090	19100	19090	107
532	20240426	111700	758309550	19100	19090	19100	19090	36
533	20240426	111600	757622200	19100	19120	19120	19100	495
534	20240426	111500	748166920	19120	19110	19120	19110	6
535	20240426	111400	748052220	19120	19100	19120	19100	9
536	20240426	111300	747880280	19110	19110	19110	19110	1
537	20240426	111200	747861170	19120	19120	19120	19120	12
538	20240426	111100	747631730	19110	19110	19110	19110	6
539	20240426	111000	747517070	19140	19140	19140	19140	0
540	20240426	110900	747517070	19140	19140	19140	19140	1
541	20240426	110800	747497930	19140	19140	19140	19140	3
542	20240426	110700	747440510	19140	19140	19140	19140	69
543	20240426	110600	746119850	19140	19140	19140	19140	5
544	20240426	110500	746024150	19140	19070	19150	19060	835
545	20240426	110400	730098040	19070	19080	19080	19060	256
546	20240426	110300	725218260	19150	19100	19150	19100	212
547	20240426	110200	721161060	19080	19130	19130	19060	153
548	20240426	110100	718238500	19130	19130	19140	19130	190
549	20240426	110000	714602610	19120	19130	19130	19120	14
550	20240426	105900	714334850	19130	19130	19140	19130	147
551	20240426	105800	711522710	19130	19120	19130	19120	495
552	20240426	105700	702055940	19120	19130	19130	19120	266
553	20240426	105600	696968760	19140	19160	19160	19140	235
554	20240426	105500	692468500	19160	19130	19170	19130	283
555	20240426	105400	687048360	19130	19130	19130	19130	0
556	20240426	105300	687048360	19130	19130	19150	19130	54
557	20240426	105200	686014340	19110	19110	19110	19110	8
558	20240426	105100	685861460	19110	19100	19180	19100	550
559	20240426	105000	675323340	19070	19050	19070	19050	280
560	20240426	104900	669989200	19050	19040	19050	19040	696
561	20240426	104800	656730860	19040	19040	19050	19040	354
562	20240426	104700	649990680	19040	19040	19040	19040	258
563	20240426	104600	645078360	19030	19030	19030	19010	1163
564	20240426	104500	622967570	19030	19020	19030	19020	402
565	20240426	104400	615321510	19040	19030	19050	19020	501
566	20240426	104300	605784740	19040	19050	19080	19030	610
567	20240426	104200	594172210	19050	19080	19080	19040	1146
568	20240426	104100	572336280	19080	19100	19100	19080	275
569	20240426	104000	567088680	19090	19090	19090	19090	48
570	20240426	103900	566172360	19090	19090	19090	19090	26
571	20240426	103800	565676020	19090	19100	19100	19080	192
572	20240426	103700	562012190	19100	19100	19100	19100	249
573	20240426	103600	557256290	19120	19100	19120	19100	134
574	20240426	103500	554696870	19100	19120	19120	19100	215
575	20240426	103400	550588700	19130	19130	19130	19130	95
576	20240426	103300	548771350	19130	19130	19130	19130	199
577	20240426	103200	544964480	19130	19140	19140	19130	42
578	20240426	103100	544160750	19140	19140	19140	19140	0
579	20240426	103000	544160750	19140	19160	19160	19140	175
580	20240426	102900	540808180	19170	19160	19170	19160	47
581	20240426	102800	539907580	19160	19170	19170	19160	11
582	20240426	102700	539696770	19160	19160	19160	19160	72
583	20240426	102600	538317250	19160	19140	19160	19140	8
584	20240426	102500	538164090	19150	19150	19150	19150	2
585	20240426	102400	538125790	19130	19130	19130	19130	19
586	20240426	102300	537762320	19160	19160	19160	19160	0
587	20240426	102200	537762320	19160	19160	19160	19160	35
588	20240426	102100	537091720	19120	19120	19120	19120	79
589	20240426	102000	535581240	19120	19120	19120	19120	4
590	20240426	101900	535504760	19120	19170	19180	19120	151
591	20240426	101800	532609320	19180	19110	19180	19110	360
592	20240426	101700	525717780	19110	19120	19120	19110	11
593	20240426	101600	525507520	19120	19110	19120	19110	9
594	20240426	101500	525335500	19100	19100	19100	19100	12
595	20240426	101400	525106300	19160	19160	19160	19160	0
596	20240426	101300	525106300	19160	19120	19160	19080	199
597	20240426	101200	521304230	19130	19150	19150	19130	439
598	20240426	101100	512897930	19160	19190	19190	19160	688
599	20240426	101000	499705590	19190	19200	19200	19190	57
600	20240426	100900	498611750	19200	19180	19200	19180	2
601	20240426	100800	498573370	19180	19190	19190	19180	64
602	20240426	100700	497345680	19200	19210	19210	19200	571
603	20240426	100600	486382010	19220	19210	19220	19200	64
604	20240426	100500	485152560	19210	19210	19220	19210	312
605	20240426	100400	479159030	19220	19220	19220	19220	1
606	20240426	100300	479139810	19220	19230	19230	19210	446
607	20240426	100200	470570580	19240	19250	19250	19240	65
608	20240426	100100	469319970	19250	19260	19260	19220	143
609	20240426	100000	466567340	19260	19270	19270	19260	6
610	20240426	095900	466451760	19270	19260	19280	19250	710
611	20240426	095800	452770860	19260	19230	19260	19230	1388
612	20240426	095700	426057030	19230	19220	19230	19220	9
613	20240426	095600	425884040	19220	19240	19240	19220	55
614	20240426	095500	424826390	19240	19210	19240	19210	1525
615	20240426	095400	395501870	19220	19220	19220	19210	195
616	20240426	095300	391754030	19220	19220	19220	19220	105
617	20240426	095200	389735930	19210	19200	19210	19200	102
618	20240426	095100	387776610	19210	19200	19210	19200	18
619	20240426	095000	387430870	19220	19220	19220	19180	306
620	20240426	094900	381549790	19220	19180	19220	19170	435
621	20240426	094800	373195380	19210	19150	19210	19150	14
622	20240426	094700	372926740	19150	19210	19220	19150	177
623	20240426	094600	369528190	19220	19220	19220	19220	58
624	20240426	094500	368413430	19210	19220	19220	19200	287
625	20240426	094400	362900450	19220	19200	19230	19200	344
626	20240426	094300	356287440	19220	19210	19220	19200	225
627	20240426	094200	351964440	19210	19230	19230	19200	373
628	20240426	094100	344793600	19210	19120	19210	19110	5099
629	20240426	094000	247099250	19110	19120	19120	19110	124
630	20240426	093900	244729100	19120	19110	19120	19110	427
631	20240426	093800	236568970	19100	19100	19100	19100	90
632	20240426	093700	234849970	19100	19110	19110	19080	309
633	20240426	093600	228946340	19110	19100	19120	19100	460
634	20240426	093500	220156010	19090	19080	19090	19080	97
635	20240426	093400	218305180	19080	19040	19080	19040	28
636	20240426	093300	217771180	19080	19040	19080	19040	181
637	20240426	093200	214319090	19040	19040	19040	19040	206
638	20240426	093100	210396850	19040	19060	19060	19040	4
639	20240426	093000	210320660	19030	19030	19030	19030	100
640	20240426	092900	208417660	19030	19030	19080	19030	158
641	20240426	092800	205410630	19040	19050	19050	19040	220
642	20240426	092700	201219690	19030	19030	19030	19030	6
643	20240426	092600	201105510	19030	19080	19080	19030	438
644	20240426	092500	192761600	19080	19070	19080	19070	124
645	20240426	092400	190395700	19070	19020	19070	19020	72
646	20240426	092300	189026000	19020	19020	19020	19020	44
647	20240426	092200	188189120	19060	19030	19060	19020	263
648	20240426	092100	183178870	19020	19050	19050	19020	266
649	20240426	092000	178113130	19030	19040	19050	19030	159
650	20240426	091900	175085910	19040	19000	19040	19000	131
651	20240426	091800	172594250	19000	19010	19010	18990	757
652	20240426	091700	158210370	19010	19010	19010	19000	53
653	20240426	091600	157203300	19000	19030	19030	19000	388
654	20240426	091500	149827460	19050	19060	19060	19030	2000
655	20240426	091400	111730610	19050	19060	19080	19050	657
656	20240426	091300	99209820	19060	19100	19100	19060	311
657	20240426	091200	93279470	19100	19110	19110	19100	152
658	20240426	091100	90376260	19070	19100	19110	19070	10
659	20240426	091000	90185410	19120	19140	19140	19070	317
660	20240426	090900	84129640	19140	19110	19140	19110	202
661	20240426	090800	80269330	19140	19140	19140	19110	346
662	20240426	090700	73647830	19150	19130	19160	19110	200
663	20240426	090600	69825010	19130	19070	19150	19070	179
664	20240426	090500	66399240	19070	19150	19170	19070	104
665	20240426	090400	64412060	19180	19090	19180	19060	795
666	20240426	090300	49217400	19100	19090	19100	19050	203
667	20240426	090200	45340210	19090	19050	19090	19050	430
668	20240426	090100	37148670	19090	19070	19100	19050	55
669	20240426	090000	36099770	19050	19060	19070	19050	1767