KissMeData/038460/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	192200	105985346050	4985	4985	4985	4985	93979
3	20240426	192100	105985346050	4985	4985	4985	4985	0
4	20240426	192000	105985346050	4985	4985	4985	4985	0
5	20240426	191900	105985346050	4985	4985	4985	4985	0
6	20240426	191800	105985346050	4985	4985	4985	4985	0
7	20240426	191700	105985346050	4985	4985	4985	4985	0
8	20240426	191600	105985346050	4985	4985	4985	4985	0
9	20240426	191500	105985346050	4985	4985	4985	4985	0
10	20240426	191400	105985346050	4985	4985	4985	4985	0
11	20240426	191300	105985346050	4985	4985	4985	4985	0
12	20240426	191200	105985346050	4985	4985	4985	4985	0
13	20240426	191100	105985346050	4985	4985	4985	4985	0
14	20240426	191000	105985346050	4985	4985	4985	4985	0
15	20240426	190900	105985346050	4985	4985	4985	4985	0
16	20240426	190800	105985346050	4985	4985	4985	4985	0
17	20240426	190700	105985346050	4985	4985	4985	4985	0
18	20240426	190600	105985346050	4985	4985	4985	4985	0
19	20240426	190500	105985346050	4985	4985	4985	4985	0
20	20240426	190400	105985346050	4985	4985	4985	4985	0
21	20240426	190300	105985346050	4985	4985	4985	4985	0
22	20240426	190200	105985346050	4985	4985	4985	4985	0
23	20240426	190100	105985346050	4985	4985	4985	4985	0
24	20240426	190000	105985346050	4985	4985	4985	4985	0
25	20240426	185900	105985346050	4985	4985	4985	4985	0
26	20240426	185800	105985346050	4985	4985	4985	4985	0
27	20240426	185700	105985346050	4985	4985	4985	4985	0
28	20240426	185600	105985346050	4985	4985	4985	4985	0
29	20240426	185500	105985346050	4985	4985	4985	4985	0
30	20240426	185400	105985346050	4985	4985	4985	4985	0
31	20240426	185300	105985346050	4985	4985	4985	4985	0
32	20240426	185200	105985346050	4985	4985	4985	4985	93979
33	20240426	185100	105985346050	4985	4985	4985	4985	0
34	20240426	185000	105985346050	4985	4985	4985	4985	0
35	20240426	184900	105985346050	4985	4985	4985	4985	0
36	20240426	184800	105985346050	4985	4985	4985	4985	0
37	20240426	184700	105985346050	4985	4985	4985	4985	0
38	20240426	184600	105985346050	4985	4985	4985	4985	0
39	20240426	184500	105985346050	4985	4985	4985	4985	0
40	20240426	184400	105985346050	4985	4985	4985	4985	0
41	20240426	184300	105985346050	4985	4985	4985	4985	0
42	20240426	184200	105985346050	4985	4985	4985	4985	0
43	20240426	184100	105985346050	4985	4985	4985	4985	0
44	20240426	184000	105985346050	4985	4985	4985	4985	0
45	20240426	183900	105985346050	4985	4985	4985	4985	0
46	20240426	183800	105985346050	4985	4985	4985	4985	0
47	20240426	183700	105985346050	4985	4985	4985	4985	0
48	20240426	183600	105985346050	4985	4985	4985	4985	0
49	20240426	183500	105985346050	4985	4985	4985	4985	0
50	20240426	183400	105985346050	4985	4985	4985	4985	0
51	20240426	183300	105985346050	4985	4985	4985	4985	0
52	20240426	183200	105985346050	4985	4985	4985	4985	0
53	20240426	183100	105985346050	4985	4985	4985	4985	0
54	20240426	183000	105985346050	4985	4985	4985	4985	0
55	20240426	182900	105985346050	4985	4985	4985	4985	0
56	20240426	182800	105985346050	4985	4985	4985	4985	0
57	20240426	182700	105985346050	4985	4985	4985	4985	0
58	20240426	182600	105985346050	4985	4985	4985	4985	0
59	20240426	182500	105985346050	4985	4985	4985	4985	0
60	20240426	182400	105985346050	4985	4985	4985	4985	0
61	20240426	182300	105985346050	4985	4985	4985	4985	0
62	20240426	182200	105985346050	4985	4985	4985	4985	93979
63	20240426	182100	105985346050	4985	4985	4985	4985	0
64	20240426	182000	105985346050	4985	4985	4985	4985	0
65	20240426	181900	105985346050	4985	4985	4985	4985	0
66	20240426	181800	105985346050	4985	4985	4985	4985	0
67	20240426	181700	105985346050	4985	4985	4985	4985	0
68	20240426	181600	105985346050	4985	4985	4985	4985	0
69	20240426	181500	105985346050	4985	4985	4985	4985	0
70	20240426	181400	105985346050	4985	4985	4985	4985	0
71	20240426	181300	105985346050	4985	4985	4985	4985	0
72	20240426	181200	105985346050	4985	4985	4985	4985	0
73	20240426	181100	105985346050	4985	4985	4985	4985	0
74	20240426	181000	105985346050	4985	4985	4985	4985	0
75	20240426	180900	105985346050	4985	4985	4985	4985	0
76	20240426	180800	105985346050	4985	4985	4985	4985	0
77	20240426	180700	105985346050	4985	4985	4985	4985	0
78	20240426	180600	105985346050	4985	4985	4985	4985	0
79	20240426	180500	105985346050	4985	4985	4985	4985	0
80	20240426	180400	105985346050	4985	4985	4985	4985	0
81	20240426	180300	105985346050	4985	4985	4985	4985	0
82	20240426	180200	105985346050	4985	4985	4985	4985	0
83	20240426	180100	105985346050	4985	4985	4985	4985	0
84	20240426	180000	105985346050	4985	4985	4985	4985	0
85	20240426	175900	105985346050	4985	4985	4985	4985	0
86	20240426	175800	105985346050	4985	4985	4985	4985	0
87	20240426	175700	105985346050	4985	4985	4985	4985	0
88	20240426	175600	105985346050	4985	4985	4985	4985	0
89	20240426	175500	105985346050	4985	4985	4985	4985	0
90	20240426	175400	105985346050	4985	4985	4985	4985	0
91	20240426	175300	105985346050	4985	4985	4985	4985	0
92	20240426	175200	105985346050	4985	4985	4985	4985	93979
93	20240426	175100	105985346050	4985	4985	4985	4985	0
94	20240426	175000	105985346050	4985	4985	4985	4985	0
95	20240426	174900	105985346050	4985	4985	4985	4985	0
96	20240426	174800	105985346050	4985	4985	4985	4985	0
97	20240426	174700	105985346050	4985	4985	4985	4985	0
98	20240426	174600	105985346050	4985	4985	4985	4985	0
99	20240426	174500	105985346050	4985	4985	4985	4985	0
100	20240426	174400	105985346050	4985	4985	4985	4985	0
101	20240426	174300	105985346050	4985	4985	4985	4985	0
102	20240426	174200	105985346050	4985	4985	4985	4985	0
103	20240426	174100	105985346050	4985	4985	4985	4985	0
104	20240426	174000	105985346050	4985	4985	4985	4985	0
105	20240426	173900	105985346050	4985	4985	4985	4985	0
106	20240426	173800	105985346050	4985	4985	4985	4985	0
107	20240426	173700	105985346050	4985	4985	4985	4985	0
108	20240426	173600	105985346050	4985	4985	4985	4985	0
109	20240426	173500	105985346050	4985	4985	4985	4985	0
110	20240426	173400	105985346050	4985	4985	4985	4985	0
111	20240426	173300	105985346050	4985	4985	4985	4985	0
112	20240426	173200	105985346050	4985	4985	4985	4985	0
113	20240426	173100	105985346050	4985	4985	4985	4985	0
114	20240426	173000	105985346050	4985	4985	4985	4985	0
115	20240426	172900	105985346050	4985	4985	4985	4985	0
116	20240426	172800	105985346050	4985	4985	4985	4985	0
117	20240426	172700	105985346050	4985	4985	4985	4985	0
118	20240426	172600	105985346050	4985	4985	4985	4985	0
119	20240426	172500	105985346050	4985	4985	4985	4985	0
120	20240426	172400	105985346050	4985	4985	4985	4985	0
121	20240426	172300	105985346050	4985	4985	4985	4985	0
122	20240426	172200	105985346050	4985	4985	4985	4985	93979
123	20240426	172100	105985346050	4985	4985	4985	4985	0
124	20240426	172000	105985346050	4985	4985	4985	4985	0
125	20240426	171900	105985346050	4985	4985	4985	4985	0
126	20240426	171800	105985346050	4985	4985	4985	4985	0
127	20240426	171700	105985346050	4985	4985	4985	4985	0
128	20240426	171600	105985346050	4985	4985	4985	4985	0
129	20240426	171500	105985346050	4985	4985	4985	4985	0
130	20240426	171400	105985346050	4985	4985	4985	4985	0
131	20240426	171300	105985346050	4985	4985	4985	4985	0
132	20240426	171200	105985346050	4985	4985	4985	4985	0
133	20240426	171100	105985346050	4985	4985	4985	4985	0
134	20240426	171000	105985346050	4985	4985	4985	4985	0
135	20240426	170900	105985346050	4985	4985	4985	4985	0
136	20240426	170800	105985346050	4985	4985	4985	4985	0
137	20240426	170700	105985346050	4985	4985	4985	4985	0
138	20240426	170600	105985346050	4985	4985	4985	4985	0
139	20240426	170500	105985346050	4985	4985	4985	4985	0
140	20240426	170400	105985346050	4985	4985	4985	4985	0
141	20240426	170300	105985346050	4985	4985	4985	4985	0
142	20240426	170200	105985346050	4985	4985	4985	4985	0
143	20240426	170100	105985346050	4985	4985	4985	4985	0
144	20240426	170000	105985346050	4985	4985	4985	4985	0
145	20240426	165900	105985346050	4985	4985	4985	4985	0
146	20240426	165800	105985346050	4985	4985	4985	4985	0
147	20240426	165700	105985346050	4985	4985	4985	4985	0
148	20240426	165600	105985346050	4985	4985	4985	4985	0
149	20240426	165500	105985346050	4985	4985	4985	4985	0
150	20240426	165400	105985346050	4985	4985	4985	4985	0
151	20240426	165300	105985346050	4985	4985	4985	4985	0
152	20240426	165200	105985346050	4985	4985	4985	4985	93979
153	20240426	165100	105985346050	4985	4985	4985	4985	0
154	20240426	165000	105985346050	4985	4985	4985	4985	0
155	20240426	164900	105985346050	4985	4985	4985	4985	0
156	20240426	164800	105985346050	4985	4985	4985	4985	0
157	20240426	164700	105985346050	4985	4985	4985	4985	0
158	20240426	164600	105985346050	4985	4985	4985	4985	0
159	20240426	164500	105985346050	4985	4985	4985	4985	0
160	20240426	164400	105985346050	4985	4985	4985	4985	0
161	20240426	164300	105985346050	4985	4985	4985	4985	0
162	20240426	164200	105985346050	4985	4985	4985	4985	0
163	20240426	164100	105985346050	4985	4985	4985	4985	0
164	20240426	164000	105985346050	4985	4985	4985	4985	0
165	20240426	163900	105985346050	4985	4985	4985	4985	0
166	20240426	163800	105985346050	4985	4985	4985	4985	0
167	20240426	163700	105985346050	4985	4985	4985	4985	0
168	20240426	163600	105985346050	4985	4985	4985	4985	0
169	20240426	163500	105985346050	4985	4985	4985	4985	0
170	20240426	163400	105985346050	4985	4985	4985	4985	0
171	20240426	163300	105985346050	4985	4985	4985	4985	0
172	20240426	163200	105985346050	4985	4985	4985	4985	0
173	20240426	163100	105985346050	4985	4985	4985	4985	0
174	20240426	163000	105985346050	4985	4985	4985	4985	0
175	20240426	162900	105985346050	4985	4985	4985	4985	0
176	20240426	162800	105985346050	4985	4985	4985	4985	0
177	20240426	162700	105985346050	4985	4985	4985	4985	0
178	20240426	162600	105985346050	4985	4985	4985	4985	0
179	20240426	162500	105985346050	4985	4985	4985	4985	0
180	20240426	162400	105985346050	4985	4985	4985	4985	0
181	20240426	162300	105985346050	4985	4985	4985	4985	0
182	20240426	162200	105985346050	4985	4985	4985	4985	93979
183	20240426	162100	105985346050	4985	4985	4985	4985	0
184	20240426	162000	105985346050	4985	4985	4985	4985	0
185	20240426	161900	105985346050	4985	4985	4985	4985	0
186	20240426	161800	105985346050	4985	4985	4985	4985	0
187	20240426	161700	105985346050	4985	4985	4985	4985	0
188	20240426	161600	105985346050	4985	4985	4985	4985	0
189	20240426	161500	105985346050	4985	4985	4985	4985	0
190	20240426	161400	105985346050	4985	4985	4985	4985	0
191	20240426	161300	105985346050	4985	4985	4985	4985	0
192	20240426	161200	105985346050	4985	4985	4985	4985	0
193	20240426	161100	105985346050	4985	4985	4985	4985	0
194	20240426	161000	105985346050	4985	4985	4985	4985	0
195	20240426	160900	105985346050	4985	4985	4985	4985	0
196	20240426	160800	105985346050	4985	4985	4985	4985	0
197	20240426	160700	105985346050	4985	4985	4985	4985	0
198	20240426	160600	105985346050	4985	4985	4985	4985	0
199	20240426	160500	105985346050	4985	4985	4985	4985	0
200	20240426	160400	105985346050	4985	4985	4985	4985	0
201	20240426	160300	105985346050	4985	4985	4985	4985	0
202	20240426	160200	105985346050	4985	4985	4985	4985	0
203	20240426	160100	105985346050	4985	4985	4985	4985	0
204	20240426	160000	105985346050	4985	4985	4985	4985	0
205	20240426	155900	105985346050	4985	4985	4985	4985	0
206	20240426	155800	105985346050	4985	4985	4985	4985	0
207	20240426	155700	105985346050	4985	4985	4985	4985	0
208	20240426	155600	105985346050	4985	4985	4985	4985	0
209	20240426	155500	105985346050	4985	4985	4985	4985	0
210	20240426	155400	105985346050	4985	4985	4985	4985	0
211	20240426	155300	105985346050	4985	4985	4985	4985	0
212	20240426	155200	105985346050	4985	4985	4985	4985	93979
213	20240426	155100	105985346050	4985	4985	4985	4985	0
214	20240426	155000	105985346050	4985	4985	4985	4985	0
215	20240426	154900	105985346050	4985	4985	4985	4985	0
216	20240426	154800	105985346050	4985	4985	4985	4985	0
217	20240426	154700	105985346050	4985	4985	4985	4985	0
218	20240426	154600	105985346050	4985	4985	4985	4985	0
219	20240426	154500	105985346050	4985	4985	4985	4985	0
220	20240426	154400	105985346050	4985	4985	4985	4985	0
221	20240426	154300	105985346050	4985	4985	4985	4985	0
222	20240426	154200	105985346050	4985	4985	4985	4985	0
223	20240426	154100	105985346050	4985	4985	4985	4985	0
224	20240426	154000	105985346050	4985	4985	4985	4985	0
225	20240426	153900	105985346050	4985	4985	4985	4985	0
226	20240426	153800	105985346050	4985	4985	4985	4985	0
227	20240426	153700	105985346050	4985	4985	4985	4985	0
228	20240426	153600	105985346050	4985	4985	4985	4985	0
229	20240426	153500	105985346050	4985	4985	4985	4985	0
230	20240426	153400	105985346050	4985	4985	4985	4985	0
231	20240426	153300	105985346050	4985	4985	4985	4985	0
232	20240426	153200	105985346050	4985	4985	4985	4985	0
233	20240426	153100	105985346050	4985	4985	4985	4985	0
234	20240426	153000	105985346050	4985	4985	4985	4985	93979
235	20240426	152900	105516860735	4965	4965	4965	4965	0
236	20240426	152800	105516860735	4965	4965	4965	4965	0
237	20240426	152700	105516860735	4965	4965	4965	4965	0
238	20240426	152600	105516860735	4965	4965	4965	4965	0
239	20240426	152500	105516860735	4965	4965	4965	4965	0
240	20240426	152400	105516860735	4965	4965	4965	4965	0
241	20240426	152300	105516860735	4965	4965	4965	4965	0
242	20240426	152200	105516860735	4965	4965	4965	4965	0
243	20240426	152100	105516860735	4965	4965	4965	4965	0
244	20240426	152000	105516860735	4965	4965	4965	4965	0
245	20240426	151900	105516860735	4965	4980	4980	4950	19515
246	20240426	151800	105419944600	4975	4960	4980	4960	27541
247	20240426	151700	105283135755	4960	4945	4965	4940	14787
248	20240426	151600	105209968155	4940	4945	4950	4940	10227
249	20240426	151500	105159400620	4950	4960	4960	4945	7957
250	20240426	151400	105120028090	4950	4945	4955	4940	9588
251	20240426	151300	105072565475	4945	4960	4965	4930	31084
252	20240426	151200	104918888905	4960	4965	4970	4960	14210
253	20240426	151100	104848341690	4970	4965	4970	4965	4535
254	20240426	151000	104825809225	4970	4970	4975	4965	3913
255	20240426	150900	104806363840	4965	4965	4980	4950	14412
256	20240426	150800	104734812535	4970	4965	4975	4955	13231
257	20240426	150700	104669106045	4965	4980	4980	4955	14136
258	20240426	150600	104598864385	4980	4985	4985	4975	6774
259	20240426	150500	104565128970	4985	4985	4985	4980	5374
260	20240426	150400	104538358705	4985	4980	4990	4975	6935
261	20240426	150300	104503812475	4980	4985	4985	4970	8287
262	20240426	150200	104462559815	4985	4980	4985	4975	5893
263	20240426	150100	104433201115	4980	4960	4990	4950	15930
264	20240426	150000	104354026740	4955	4945	4970	4940	19261
265	20240426	145900	104258616300	4940	4960	4965	4935	30418
266	20240426	145800	104108269935	4960	4980	4980	4945	12553
267	20240426	145700	104046092135	4970	4970	4975	4940	57223
268	20240426	145600	103762794170	4960	4985	4990	4960	27464
269	20240426	145500	103626180310	4990	4995	5000	4985	18272
270	20240426	145400	103534965165	5000	4995	5000	4995	5512
271	20240426	145300	103507429195	4995	5000	5000	4995	3542
272	20240426	145200	103489734955	5000	5000	5000	4995	6229
273	20240426	145100	103458616275	5000	4990	5000	4980	18825
274	20240426	145000	103364747600	4995	4990	4995	4980	7979
275	20240426	144900	103324952500	4990	5000	5000	4985	7567
276	20240426	144800	103287194275	4995	5000	5010	4990	8535
277	20240426	144700	103244559050	5000	5010	5010	5000	4043
278	20240426	144600	103224342170	5000	5000	5020	5000	3557
279	20240426	144500	103206534040	5000	5030	5030	4995	7262
280	20240426	144400	103170170820	5020	5030	5050	4995	6294
281	20240426	144300	103138591220	5030	4990	5030	4990	7273
282	20240426	144200	103102236355	4985	5000	5010	4985	18942
283	20240426	144100	103007645505	5010	5010	5020	5000	4881
284	20240426	144000	102983178985	5010	5000	5020	5000	5029
285	20240426	143900	102957994165	5010	5010	5020	5000	5473
286	20240426	143800	102930558045	5010	5000	5020	4995	10715
287	20240426	143700	102876979685	5020	5010	5020	5000	11989
288	20240426	143600	102817019075	5010	5030	5040	5000	11786
289	20240426	143500	102757931515	5010	5040	5050	5010	12257
290	20240426	143400	102696343875	5040	5050	5060	5020	8502
291	20240426	143300	102653568895	5060	5020	5060	5010	12997
292	20240426	143200	102588235625	5030	5050	5050	5010	9764
293	20240426	143100	102539132995	5050	5070	5070	5020	14813
294	20240426	143000	102464378525	5080	5100	5110	5070	12746
295	20240426	142900	102399467905	5090	5100	5110	5060	22896
296	20240426	142800	102282961935	5100	5110	5120	5080	47970
297	20240426	142700	102037898355	5110	5080	5110	5060	26050
298	20240426	142600	101905405585	5080	5080	5080	5070	12967
299	20240426	142500	101839558495	5080	5060	5080	5050	17307
300	20240426	142400	101751931575	5060	5050	5070	5040	11923
301	20240426	142300	101691659265	5050	5050	5070	5040	20355
302	20240426	142200	101588762835	5050	5020	5050	5000	14952
303	20240426	142100	101513579415	5020	5030	5030	5000	6066
304	20240426	142000	101483168465	5020	5020	5030	5010	5910
305	20240426	141900	101453490685	5020	4985	5020	4985	13155
306	20240426	141800	101387583990	4970	5000	5000	4960	35484
307	20240426	141700	101210895970	4995	5010	5020	4995	15877
308	20240426	141600	101131518695	5010	5010	5020	5000	6934
309	20240426	141500	101096796705	5020	5010	5030	5010	3164
310	20240426	141400	101080917295	5020	5020	5030	5000	13125
311	20240426	141300	101015172075	5020	5020	5020	5000	7876
312	20240426	141200	100975704345	5020	5000	5030	4995	21495
313	20240426	141100	100868026865	5000	5040	5040	4995	27281
314	20240426	141000	100731340780	5030	5030	5050	5020	6613
315	20240426	140900	100698045260	5030	5060	5060	5030	11492
316	20240426	140800	100640147840	5060	5050	5060	5040	7133
317	20240426	140700	100604122140	5050	5030	5070	5030	7116
318	20240426	140600	100568168480	5030	5030	5050	5000	25027
319	20240426	140500	100442669000	5020	4990	5030	4985	33760
320	20240426	140400	100273717855	4990	5070	5070	4990	85673
321	20240426	140300	99843270890	5070	5070	5080	5070	4308
322	20240426	140200	99821424860	5070	5080	5090	5070	7462
323	20240426	140100	99783520600	5070	5070	5090	5060	14260
324	20240426	140000	99711136120	5070	5070	5070	5060	11896
325	20240426	135900	99650904660	5070	5060	5080	5060	6124
326	20240426	135800	99619870610	5060	5070	5070	5060	5511
327	20240426	135700	99591966400	5070	5070	5080	5060	6414
328	20240426	135600	99559457850	5080	5070	5080	5060	7037
329	20240426	135500	99523813630	5070	5060	5070	5060	7691
330	20240426	135400	99484877860	5060	5100	5100	5050	23545
331	20240426	135300	99365490280	5090	5100	5100	5080	5558
332	20240426	135200	99337205840	5080	5100	5100	5080	9209
333	20240426	135100	99290299870	5100	5080	5100	5060	12020
334	20240426	135000	99229198000	5070	5100	5110	5070	24508
335	20240426	134900	99104470340	5100	5100	5110	5090	12129
336	20240426	134800	99042642720	5090	5110	5120	5080	10133
337	20240426	134700	98990965730	5120	5100	5120	5090	24684
338	20240426	134600	98864944310	5090	5080	5100	5070	15542
339	20240426	134500	98785764300	5070	5070	5100	5060	22965
340	20240426	134400	98668944500	5060	5060	5070	5050	11744
341	20240426	134300	98609554850	5070	5060	5070	5040	6262
342	20240426	134200	98577887110	5050	5060	5060	5030	20030
343	20240426	134100	98476998880	5050	5040	5060	5030	6901
344	20240426	134000	98442137560	5060	5050	5060	5030	19406
345	20240426	133900	98344315720	5050	5060	5070	5050	8529
346	20240426	133800	98301195900	5060	5060	5070	5050	14657
347	20240426	133700	98227078020	5060	5080	5080	5050	17250
348	20240426	133600	98139706730	5080	5070	5090	5070	14338
349	20240426	133500	98066944090	5070	5090	5100	5070	12912
350	20240426	133400	98001334630	5090	5100	5110	5080	27069
351	20240426	133300	97863474020	5100	5120	5120	5080	18579
352	20240426	133200	97768780140	5120	5110	5130	5110	12136
353	20240426	133100	97706642430	5110	5100	5130	5090	34635
354	20240426	133000	97529475200	5100	5110	5120	5090	12446
355	20240426	132900	97465977910	5120	5090	5130	5090	17955
356	20240426	132800	97374130890	5100	5070	5120	5060	17989
357	20240426	132700	97282351150	5070	5060	5080	5050	12144
358	20240426	132600	97220874840	5070	5090	5090	5050	21578
359	20240426	132500	97111596510	5080	5110	5120	5080	18352
360	20240426	132400	97018184250	5110	5100	5130	5100	45906
361	20240426	132300	96783095030	5110	5080	5120	5080	34187
362	20240426	132200	96608468920	5090	5080	5090	5050	17136
363	20240426	132100	96521548200	5090	5040	5100	5030	45099
364	20240426	132000	96292743970	5030	5050	5060	5030	17656
365	20240426	131900	96203682210	5040	5050	5070	5040	16339
366	20240426	131800	96121089620	5060	5060	5070	5030	43258
367	20240426	131700	95902831880	5060	5090	5100	5060	18895
368	20240426	131600	95806946920	5080	5110	5120	5050	45715
369	20240426	131500	95574663670	5110	5080	5140	5080	66892
370	20240426	131400	95232699740	5080	5070	5090	5040	59693
371	20240426	131300	94930744770	5070	5090	5100	5050	89335
372	20240426	131200	94477929920	5080	5160	5160	5070	119926
373	20240426	131100	93865226250	5170	5130	5190	5110	82518
374	20240426	131000	93440219720	5130	5100	5160	5100	66955
375	20240426	130900	93096771240	5130	5160	5190	5090	137456
376	20240426	130800	92389908500	5170	5130	5190	5130	124824
377	20240426	130700	91745541940	5130	5190	5220	5130	407382
378	20240426	130600	89635141790	5190	4920	5200	4920	595619
379	20240426	130500	86598740410	4925	4940	4945	4920	12100
380	20240426	130400	86539030740	4940	4940	4950	4935	21537
381	20240426	130300	86432559375	4940	4925	4945	4920	20379
382	20240426	130200	86332035740	4925	4920	4925	4915	11324
383	20240426	130100	86276310570	4925	4895	4925	4895	15514
384	20240426	130000	86200100645	4895	4910	4910	4885	82669
385	20240426	125900	85795236575	4905	4930	4940	4905	71437
386	20240426	125800	85443635745	4945	4925	4945	4925	68396
387	20240426	125700	85106468890	4930	4965	4970	4925	73023
388	20240426	125600	84745692785	4965	4980	4985	4960	45271
389	20240426	125500	84520790155	4980	4990	4995	4980	13933
390	20240426	125400	84451316525	4990	5010	5020	4990	26851
391	20240426	125300	84316963270	5010	5030	5040	5010	8644
392	20240426	125200	84273541120	5040	5050	5060	5030	15997
393	20240426	125100	84192854740	5040	5010	5050	5010	28218
394	20240426	125000	84050808020	5010	5010	5020	5000	4018
395	20240426	124900	84030687900	5020	5010	5020	5010	3335
396	20240426	124800	84013976590	5020	5000	5020	5000	5951
397	20240426	124700	83984192750	5010	5010	5010	5000	5455
398	20240426	124600	83956890920	5020	5020	5030	5000	7538
399	20240426	124500	83919120730	5030	5030	5040	5020	14266
400	20240426	124400	83847382520	5030	5030	5030	5020	12372
401	20240426	124300	83785208080	5030	5020	5030	5010	7629
402	20240426	124200	83746916050	5020	4980	5020	4975	19629
403	20240426	124100	83648609660	4985	4970	4985	4970	8342
404	20240426	124000	83607132405	4970	4970	4975	4965	8328
405	20240426	123900	83565763170	4970	4975	4980	4970	14440
406	20240426	123800	83493965595	4980	4985	4985	4970	8208
407	20240426	123700	83453145765	4985	4980	4990	4980	5226
408	20240426	123600	83427091775	4980	4980	4980	4965	8917
409	20240426	123500	83382759435	4970	4980	4990	4970	8119
410	20240426	123400	83342380810	4975	4965	4995	4965	10837
411	20240426	123300	83288495985	4965	4980	4990	4965	9627
412	20240426	123200	83240580225	4985	4990	4990	4980	8561
413	20240426	123100	83197899155	4995	5000	5010	4995	6078
414	20240426	123000	83167512620	5000	5020	5020	5000	7136
415	20240426	122900	83131797110	5010	5010	5020	5000	8354
416	20240426	122800	83089940360	5010	5020	5030	5010	8982
417	20240426	122700	83044854570	5020	5000	5020	5000	8268
418	20240426	122600	83003451500	5000	5010	5010	4995	12601
419	20240426	122500	82940435810	5010	4990	5010	4990	9327
420	20240426	122400	82893814795	4990	4965	4995	4965	7367
421	20240426	122300	82857149395	4965	4980	4985	4960	23129
422	20240426	122200	82742209345	4975	4990	4995	4965	14080
423	20240426	122100	82672187515	4990	5000	5010	4985	13404
424	20240426	122000	82605190325	5000	5000	5030	5000	17941
425	20240426	121900	82515215675	5010	4990	5010	4985	17112
426	20240426	121800	82429673990	4985	4980	4995	4960	41859
427	20240426	121700	82221607570	4985	5020	5020	4980	33816
428	20240426	121600	82052783300	5010	5010	5030	5000	17203
429	20240426	121500	81966640540	5020	5030	5040	5000	23214
430	20240426	121400	81850252090	5020	5010	5030	5010	9424
431	20240426	121300	81802938500	5010	5030	5030	5010	9899
432	20240426	121200	81753244370	5020	5050	5050	5020	13048
433	20240426	121100	81687478390	5040	5010	5040	5010	6233
434	20240426	121000	81656129590	5010	5010	5010	5000	6724
435	20240426	120900	81622479000	5000	5010	5010	5000	14080
436	20240426	120800	81552039450	5010	5010	5020	5000	28340
437	20240426	120700	81410099420	5010	5040	5050	5000	37702
438	20240426	120600	81220764630	5040	5040	5070	5030	25357
439	20240426	120500	81092904900	5050	5100	5110	5030	52887
440	20240426	120400	80824887740	5090	5100	5100	5090	40335
441	20240426	120300	80619345850	5090	5080	5100	5070	49178
442	20240426	120200	80369221700	5080	5050	5080	5050	27851
443	20240426	120100	80227908160	5060	5040	5060	5040	10951
444	20240426	120000	80172611000	5050	5060	5070	5030	16682
445	20240426	115900	80088350400	5060	5070	5070	5060	15563
446	20240426	115800	80009516510	5060	5040	5080	5040	45084
447	20240426	115700	79781332310	5050	5020	5050	5010	11896
448	20240426	115600	79721528710	5010	5010	5020	5000	10291
449	20240426	115500	79670005470	5020	5030	5040	5010	16799
450	20240426	115400	79585649060	5040	5040	5050	5030	15611
451	20240426	115300	79506897090	5040	5050	5050	5010	20463
452	20240426	115200	79403824400	5040	5050	5050	5000	26015
453	20240426	115100	79273095150	5050	5000	5050	5000	23675
454	20240426	115000	79154037530	5010	5020	5020	4995	17984
455	20240426	114900	79064074990	5010	5050	5060	5000	57866
456	20240426	114800	78772866030	5050	5000	5060	5000	89193
457	20240426	114700	78323581350	5010	4985	5020	4980	51053
458	20240426	114600	78068434000	4980	4970	4985	4970	32625
459	20240426	114500	77905980615	4975	4970	4980	4960	29991
460	20240426	114400	77756985085	4960	4940	4975	4935	32435
461	20240426	114300	77596382690	4945	4945	4965	4935	55683
462	20240426	114200	77320931630	4950	4965	4970	4930	105939
463	20240426	114100	76797095755	4965	4970	4980	4960	35524
464	20240426	114000	76620466075	4975	4970	4980	4965	25509
465	20240426	113900	76493661640	4970	4990	5000	4970	55241
466	20240426	113800	76218138895	4995	4965	4995	4960	45985
467	20240426	113700	75989429980	4970	4990	4990	4955	90952
468	20240426	113600	75537611190	4990	5010	5010	4970	95950
469	20240426	113500	75059793405	4995	5010	5020	4995	39092
470	20240426	113400	74864052430	5000	5040	5050	4995	138297
471	20240426	113300	74171089400	5040	5110	5120	5020	156810
472	20240426	113200	73377358680	5120	5130	5130	5110	12810
473	20240426	113100	73311827810	5130	5130	5140	5110	28825
474	20240426	113000	73164071370	5140	5140	5150	5130	21578
475	20240426	112900	73053131010	5150	5150	5150	5130	20063
476	20240426	112800	72949957320	5140	5130	5150	5130	14595
477	20240426	112700	72874883770	5140	5100	5150	5100	41289
478	20240426	112600	72663278610	5100	5130	5140	5100	27752
479	20240426	112500	72521314690	5130	5150	5160	5100	43834
480	20240426	112400	72296627760	5150	5130	5180	5130	46306
481	20240426	112300	72057745580	5140	5140	5140	5120	27146
482	20240426	112200	71918408120	5130	5130	5140	5110	24886
483	20240426	112100	71790847870	5130	5110	5140	5100	27372
484	20240426	112000	71650603310	5110	5110	5120	5090	32763
485	20240426	111900	71483420760	5110	5090	5140	5090	45844
486	20240426	111800	71249006550	5100	5100	5130	5080	98408
487	20240426	111700	70747849850	5110	5120	5140	5100	71689
488	20240426	111600	70381113910	5120	5150	5170	5120	34412
489	20240426	111500	70204078880	5150	5140	5160	5130	32546
490	20240426	111400	70036481450	5140	5130	5160	5130	31816
491	20240426	111300	69872742600	5130	5130	5160	5130	51424
492	20240426	111200	69608400110	5130	5130	5150	5120	55368
493	20240426	111100	69324312260	5120	5110	5140	5100	82162
494	20240426	111000	68903744140	5120	5150	5180	5110	140604
495	20240426	110900	68181750670	5150	5200	5240	5140	159074
496	20240426	110800	67357989810	5190	5250	5250	5190	92007
497	20240426	110700	66878102800	5250	5270	5290	5230	39670
498	20240426	110600	66669581450	5290	5290	5310	5260	82909
499	20240426	110500	66231284520	5290	5290	5320	5270	81978
500	20240426	110400	65797104640	5290	5300	5300	5260	37222
501	20240426	110300	65600648200	5300	5290	5300	5270	64390
502	20240426	110200	65260148780	5290	5260	5300	5240	86591
503	20240426	110100	64803042330	5260	5260	5280	5240	44684
504	20240426	110000	64567930900	5260	5220	5280	5220	48962
505	20240426	105900	64310359270	5230	5280	5290	5210	61868
506	20240426	105800	63986590470	5280	5270	5290	5230	72165
507	20240426	105700	63607765330	5270	5260	5310	5260	82081
508	20240426	105600	63174221710	5280	5270	5280	5240	45549
509	20240426	105500	62934844450	5260	5290	5300	5240	100870
510	20240426	105400	62403614820	5300	5320	5340	5260	183870
511	20240426	105300	61429962880	5310	5300	5320	5260	146550
512	20240426	105200	60655031800	5290	5300	5320	5240	344727
513	20240426	105100	58830980820	5300	5210	5300	5200	212771
514	20240426	105000	57711273880	5210	5210	5230	5190	80415
515	20240426	104900	57292180410	5200	5200	5210	5160	61954
516	20240426	104800	56970945620	5200	5150	5200	5140	65866
517	20240426	104700	56629348590	5140	5160	5170	5130	68618
518	20240426	104600	56276296210	5160	5200	5200	5160	26638
519	20240426	104500	56138405100	5200	5180	5220	5160	100729
520	20240426	104400	55615401000	5180	5180	5190	5160	35828
521	20240426	104300	55429611560	5180	5160	5190	5140	48009
522	20240426	104200	55181485540	5160	5130	5200	5130	47655
523	20240426	104100	54934683760	5140	5180	5190	5120	84741
524	20240426	104000	54497669420	5190	5170	5200	5160	50992
525	20240426	103900	54233284030	5170	5190	5220	5150	114858
526	20240426	103800	53636500470	5190	5190	5190	5150	70897
527	20240426	103700	53270110750	5190	5160	5200	5130	75701
528	20240426	103600	52878766310	5150	5090	5160	5080	60189
529	20240426	103500	52570212440	5090	5120	5130	5080	48870
530	20240426	103400	52320595870	5120	5120	5160	5110	49693
531	20240426	103300	52065615760	5120	5150	5160	5090	58568
532	20240426	103200	51765956010	5160	5160	5170	5150	23096
533	20240426	103100	51646770420	5170	5180	5190	5140	54322
534	20240426	103000	51366021780	5180	5130	5180	5110	72275
535	20240426	102900	50993394550	5110	5140	5150	5100	57086
536	20240426	102800	50701092200	5150	5130	5170	5120	59771
537	20240426	102700	50393500870	5120	5080	5150	5070	95915
538	20240426	102600	49904357210	5080	5140	5170	5040	160629
539	20240426	102500	49085991420	5140	5170	5180	5120	56937
540	20240426	102400	48793077390	5170	5140	5190	5130	58203
541	20240426	102300	48491886970	5160	5200	5200	5120	76848
542	20240426	102200	48095654400	5190	5220	5230	5170	63153
543	20240426	102100	47767106660	5230	5170	5230	5160	114553
544	20240426	102000	47170964410	5160	5140	5210	5130	135455
545	20240426	101900	46469081500	5150	5160	5160	5120	59862
546	20240426	101800	46161415330	5150	5120	5170	5090	104963
547	20240426	101700	45623946600	5110	5170	5170	5110	58664
548	20240426	101600	45323259090	5150	5180	5190	5150	38835
549	20240426	101500	45122565470	5170	5140	5220	5130	140550
550	20240426	101400	44392542020	5140	5160	5180	5120	65260
551	20240426	101300	44055942200	5160	5130	5180	5090	136400
552	20240426	101200	43355689090	5120	5160	5170	5110	124442
553	20240426	101100	42716409690	5170	5180	5210	5160	99520
554	20240426	101000	42200697170	5190	5260	5270	5130	194359
555	20240426	100900	41190826950	5250	5240	5260	5210	113951
556	20240426	100800	40593497020	5230	5220	5260	5190	138393
557	20240426	100700	39869542890	5230	5230	5240	5170	171958
558	20240426	100600	38974786500	5240	5200	5290	5160	289393
559	20240426	100500	37458422300	5190	5210	5250	5190	227632
560	20240426	100400	36269981140	5210	5200	5240	5170	321810
561	20240426	100300	34594433800	5190	5100	5220	5090	385764
562	20240426	100200	32600287020	5090	5120	5140	5080	255763
563	20240426	100100	31293636850	5130	5010	5130	5010	243793
564	20240426	100000	30058012440	5020	5000	5020	4975	71878
565	20240426	095900	29699346470	4990	5040	5040	4975	122371
566	20240426	095800	29086828130	5040	5040	5050	4975	185199
567	20240426	095700	28159746065	5040	5050	5090	5010	267699
568	20240426	095600	26809149425	5050	5030	5080	5020	222018
569	20240426	095500	25688589935	5060	5060	5060	5060	0
570	20240426	095400	25688589935	5060	5020	5060	5010	157873
571	20240426	095300	24892343275	5020	5030	5040	5000	183922
572	20240426	095200	23969191915	5030	4945	5050	4925	540750
573	20240426	095100	21264034405	4945	4795	4985	4775	370490
574	20240426	095000	19436862000	4800	4760	4800	4760	26322
575	20240426	094900	19311198690	4760	4765	4785	4755	21144
576	20240426	094800	19210383385	4765	4770	4775	4755	34715
577	20240426	094700	19045037350	4780	4780	4800	4770	12944
578	20240426	094600	18983136635	4780	4795	4800	4780	8746
579	20240426	094500	18941261410	4795	4810	4820	4780	12964
580	20240426	094400	18879105110	4810	4790	4815	4780	20191
581	20240426	094300	18782400975	4790	4825	4825	4780	34774
582	20240426	094200	18615546015	4825	4820	4830	4805	31284
583	20240426	094100	18464755470	4820	4800	4825	4795	30334
584	20240426	094000	18318732470	4785	4780	4800	4775	13769
585	20240426	093900	18252858890	4785	4765	4785	4755	18188
586	20240426	093800	18166085325	4755	4795	4795	4755	60366
587	20240426	093700	17878265345	4795	4780	4805	4780	48131
588	20240426	093600	17647826210	4780	4815	4820	4780	64861
589	20240426	093500	17336920300	4820	4820	4835	4810	17801
590	20240426	093400	17251117230	4815	4810	4830	4790	74203
591	20240426	093300	16894830130	4810	4845	4850	4810	27535
592	20240426	093200	16761807020	4850	4845	4850	4810	50880
593	20240426	093100	16516308880	4845	4895	4910	4845	66960
594	20240426	093000	16189805430	4900	4855	4925	4830	121829
595	20240426	092900	15594151230	4855	4840	4870	4835	39632
596	20240426	092800	15401840955	4840	4845	4845	4820	22428
597	20240426	092700	15293410400	4845	4845	4850	4790	97623
598	20240426	092600	14823405570	4845	4850	4855	4805	108701
599	20240426	092500	14298129555	4850	4895	4960	4850	217843
600	20240426	092400	13228272885	4900	4875	4920	4855	77391
601	20240426	092300	12849411110	4880	4880	4900	4840	79693
602	20240426	092200	12461451110	4895	4890	4945	4860	129608
603	20240426	092100	11826346180	4890	4915	4970	4865	260372
604	20240426	092000	10542372175	4915	4815	4945	4810	253026
605	20240426	091900	9302693225	4815	4795	4825	4770	53889
606	20240426	091800	9044006230	4795	4820	4825	4755	55602
607	20240426	091700	8777754350	4825	4745	4845	4745	81709
608	20240426	091600	8385102900	4765	4805	4830	4735	163211
609	20240426	091500	7603005215	4805	4870	4920	4805	252961
610	20240426	091400	6370337300	4870	4780	4890	4770	315455
611	20240426	091300	4844807360	4785	4785	4785	4730	96419
612	20240426	091200	4385785845	4785	4660	4795	4650	146291
613	20240426	091100	3692121255	4670	4665	4675	4645	21261
614	20240426	091000	3593150720	4660	4685	4685	4655	28721
615	20240426	090900	3459042660	4685	4685	4690	4640	33924
616	20240426	090800	3300871090	4680	4665	4700	4650	29428
617	20240426	090700	3163103780	4665	4705	4705	4630	66153
618	20240426	090600	2854372495	4705	4615	4745	4600	148272
619	20240426	090500	2158019660	4630	4645	4645	4590	49474
620	20240426	090400	1929649720	4645	4645	4660	4620	59274
621	20240426	090300	1654707120	4650	4615	4650	4600	40550
622	20240426	090200	1467161185	4610	4615	4635	4605	45239
623	20240426	090100	1258282705	4610	4630	4635	4540	91388
624	20240426	090000	837856430	4625	4605	4665	4575	180778