KissMeData/088390/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	195900	656699000	18870	18870	18870	18870	394
3	20240426	195800	656699000	18870	18870	18870	18870	0
4	20240426	195700	656699000	18870	18870	18870	18870	0
5	20240426	195600	656699000	18870	18870	18870	18870	0
6	20240426	195500	656699000	18870	18870	18870	18870	0
7	20240426	195400	656699000	18870	18870	18870	18870	0
8	20240426	195300	656699000	18870	18870	18870	18870	0
9	20240426	195200	656699000	18870	18870	18870	18870	0
10	20240426	195100	656699000	18870	18870	18870	18870	0
11	20240426	195000	656699000	18870	18870	18870	18870	0
12	20240426	194900	656699000	18870	18870	18870	18870	0
13	20240426	194800	656699000	18870	18870	18870	18870	0
14	20240426	194700	656699000	18870	18870	18870	18870	0
15	20240426	194600	656699000	18870	18870	18870	18870	0
16	20240426	194500	656699000	18870	18870	18870	18870	0
17	20240426	194400	656699000	18870	18870	18870	18870	0
18	20240426	194300	656699000	18870	18870	18870	18870	0
19	20240426	194200	656699000	18870	18870	18870	18870	0
20	20240426	194100	656699000	18870	18870	18870	18870	0
21	20240426	194000	656699000	18870	18870	18870	18870	0
22	20240426	193900	656699000	18870	18870	18870	18870	0
23	20240426	193800	656699000	18870	18870	18870	18870	0
24	20240426	193700	656699000	18870	18870	18870	18870	0
25	20240426	193600	656699000	18870	18870	18870	18870	0
26	20240426	193500	656699000	18870	18870	18870	18870	0
27	20240426	193400	656699000	18870	18870	18870	18870	0
28	20240426	193300	656699000	18870	18870	18870	18870	0
29	20240426	193200	656699000	18870	18870	18870	18870	0
30	20240426	193100	656699000	18870	18870	18870	18870	0
31	20240426	193000	656699000	18870	18870	18870	18870	0
32	20240426	192900	656699000	18870	18870	18870	18870	394
33	20240426	192800	656699000	18870	18870	18870	18870	0
34	20240426	192700	656699000	18870	18870	18870	18870	0
35	20240426	192600	656699000	18870	18870	18870	18870	0
36	20240426	192500	656699000	18870	18870	18870	18870	0
37	20240426	192400	656699000	18870	18870	18870	18870	0
38	20240426	192300	656699000	18870	18870	18870	18870	0
39	20240426	192200	656699000	18870	18870	18870	18870	0
40	20240426	192100	656699000	18870	18870	18870	18870	0
41	20240426	192000	656699000	18870	18870	18870	18870	0
42	20240426	191900	656699000	18870	18870	18870	18870	0
43	20240426	191800	656699000	18870	18870	18870	18870	0
44	20240426	191700	656699000	18870	18870	18870	18870	0
45	20240426	191600	656699000	18870	18870	18870	18870	0
46	20240426	191500	656699000	18870	18870	18870	18870	0
47	20240426	191400	656699000	18870	18870	18870	18870	0
48	20240426	191300	656699000	18870	18870	18870	18870	0
49	20240426	191200	656699000	18870	18870	18870	18870	0
50	20240426	191100	656699000	18870	18870	18870	18870	0
51	20240426	191000	656699000	18870	18870	18870	18870	0
52	20240426	190900	656699000	18870	18870	18870	18870	0
53	20240426	190800	656699000	18870	18870	18870	18870	0
54	20240426	190700	656699000	18870	18870	18870	18870	0
55	20240426	190600	656699000	18870	18870	18870	18870	0
56	20240426	190500	656699000	18870	18870	18870	18870	0
57	20240426	190400	656699000	18870	18870	18870	18870	0
58	20240426	190300	656699000	18870	18870	18870	18870	0
59	20240426	190200	656699000	18870	18870	18870	18870	0
60	20240426	190100	656699000	18870	18870	18870	18870	0
61	20240426	190000	656699000	18870	18870	18870	18870	0
62	20240426	185900	656699000	18870	18870	18870	18870	394
63	20240426	185800	656699000	18870	18870	18870	18870	0
64	20240426	185700	656699000	18870	18870	18870	18870	0
65	20240426	185600	656699000	18870	18870	18870	18870	0
66	20240426	185500	656699000	18870	18870	18870	18870	0
67	20240426	185400	656699000	18870	18870	18870	18870	0
68	20240426	185300	656699000	18870	18870	18870	18870	0
69	20240426	185200	656699000	18870	18870	18870	18870	0
70	20240426	185100	656699000	18870	18870	18870	18870	0
71	20240426	185000	656699000	18870	18870	18870	18870	0
72	20240426	184900	656699000	18870	18870	18870	18870	0
73	20240426	184800	656699000	18870	18870	18870	18870	0
74	20240426	184700	656699000	18870	18870	18870	18870	0
75	20240426	184600	656699000	18870	18870	18870	18870	0
76	20240426	184500	656699000	18870	18870	18870	18870	0
77	20240426	184400	656699000	18870	18870	18870	18870	0
78	20240426	184300	656699000	18870	18870	18870	18870	0
79	20240426	184200	656699000	18870	18870	18870	18870	0
80	20240426	184100	656699000	18870	18870	18870	18870	0
81	20240426	184000	656699000	18870	18870	18870	18870	0
82	20240426	183900	656699000	18870	18870	18870	18870	0
83	20240426	183800	656699000	18870	18870	18870	18870	0
84	20240426	183700	656699000	18870	18870	18870	18870	0
85	20240426	183600	656699000	18870	18870	18870	18870	0
86	20240426	183500	656699000	18870	18870	18870	18870	0
87	20240426	183400	656699000	18870	18870	18870	18870	0
88	20240426	183300	656699000	18870	18870	18870	18870	0
89	20240426	183200	656699000	18870	18870	18870	18870	0
90	20240426	183100	656699000	18870	18870	18870	18870	0
91	20240426	183000	656699000	18870	18870	18870	18870	0
92	20240426	182900	656699000	18870	18870	18870	18870	394
93	20240426	182800	656699000	18870	18870	18870	18870	0
94	20240426	182700	656699000	18870	18870	18870	18870	0
95	20240426	182600	656699000	18870	18870	18870	18870	0
96	20240426	182500	656699000	18870	18870	18870	18870	0
97	20240426	182400	656699000	18870	18870	18870	18870	0
98	20240426	182300	656699000	18870	18870	18870	18870	0
99	20240426	182200	656699000	18870	18870	18870	18870	0
100	20240426	182100	656699000	18870	18870	18870	18870	0
101	20240426	182000	656699000	18870	18870	18870	18870	0
102	20240426	181900	656699000	18870	18870	18870	18870	0
103	20240426	181800	656699000	18870	18870	18870	18870	0
104	20240426	181700	656699000	18870	18870	18870	18870	0
105	20240426	181600	656699000	18870	18870	18870	18870	0
106	20240426	181500	656699000	18870	18870	18870	18870	0
107	20240426	181400	656699000	18870	18870	18870	18870	0
108	20240426	181300	656699000	18870	18870	18870	18870	0
109	20240426	181200	656699000	18870	18870	18870	18870	0
110	20240426	181100	656699000	18870	18870	18870	18870	0
111	20240426	181000	656699000	18870	18870	18870	18870	0
112	20240426	180900	656699000	18870	18870	18870	18870	0
113	20240426	180800	656699000	18870	18870	18870	18870	0
114	20240426	180700	656699000	18870	18870	18870	18870	0
115	20240426	180600	656699000	18870	18870	18870	18870	0
116	20240426	180500	656699000	18870	18870	18870	18870	0
117	20240426	180400	656699000	18870	18870	18870	18870	0
118	20240426	180300	656699000	18870	18870	18870	18870	0
119	20240426	180200	656699000	18870	18870	18870	18870	0
120	20240426	180100	656699000	18870	18870	18870	18870	0
121	20240426	180000	656699000	18870	18870	18870	18870	0
122	20240426	175900	656699000	18870	18870	18870	18870	394
123	20240426	175800	656699000	18870	18870	18870	18870	0
124	20240426	175700	656699000	18870	18870	18870	18870	0
125	20240426	175600	656699000	18870	18870	18870	18870	0
126	20240426	175500	656699000	18870	18870	18870	18870	0
127	20240426	175400	656699000	18870	18870	18870	18870	0
128	20240426	175300	656699000	18870	18870	18870	18870	0
129	20240426	175200	656699000	18870	18870	18870	18870	0
130	20240426	175100	656699000	18870	18870	18870	18870	0
131	20240426	175000	656699000	18870	18870	18870	18870	0
132	20240426	174900	656699000	18870	18870	18870	18870	0
133	20240426	174800	656699000	18870	18870	18870	18870	0
134	20240426	174700	656699000	18870	18870	18870	18870	0
135	20240426	174600	656699000	18870	18870	18870	18870	0
136	20240426	174500	656699000	18870	18870	18870	18870	0
137	20240426	174400	656699000	18870	18870	18870	18870	0
138	20240426	174300	656699000	18870	18870	18870	18870	0
139	20240426	174200	656699000	18870	18870	18870	18870	0
140	20240426	174100	656699000	18870	18870	18870	18870	0
141	20240426	174000	656699000	18870	18870	18870	18870	0
142	20240426	173900	656699000	18870	18870	18870	18870	0
143	20240426	173800	656699000	18870	18870	18870	18870	0
144	20240426	173700	656699000	18870	18870	18870	18870	0
145	20240426	173600	656699000	18870	18870	18870	18870	0
146	20240426	173500	656699000	18870	18870	18870	18870	0
147	20240426	173400	656699000	18870	18870	18870	18870	0
148	20240426	173300	656699000	18870	18870	18870	18870	0
149	20240426	173200	656699000	18870	18870	18870	18870	0
150	20240426	173100	656699000	18870	18870	18870	18870	0
151	20240426	173000	656699000	18870	18870	18870	18870	0
152	20240426	172900	656699000	18870	18870	18870	18870	394
153	20240426	172800	656699000	18870	18870	18870	18870	0
154	20240426	172700	656699000	18870	18870	18870	18870	0
155	20240426	172600	656699000	18870	18870	18870	18870	0
156	20240426	172500	656699000	18870	18870	18870	18870	0
157	20240426	172400	656699000	18870	18870	18870	18870	0
158	20240426	172300	656699000	18870	18870	18870	18870	0
159	20240426	172200	656699000	18870	18870	18870	18870	0
160	20240426	172100	656699000	18870	18870	18870	18870	0
161	20240426	172000	656699000	18870	18870	18870	18870	0
162	20240426	171900	656699000	18870	18870	18870	18870	0
163	20240426	171800	656699000	18870	18870	18870	18870	0
164	20240426	171700	656699000	18870	18870	18870	18870	0
165	20240426	171600	656699000	18870	18870	18870	18870	0
166	20240426	171500	656699000	18870	18870	18870	18870	0
167	20240426	171400	656699000	18870	18870	18870	18870	0
168	20240426	171300	656699000	18870	18870	18870	18870	0
169	20240426	171200	656699000	18870	18870	18870	18870	0
170	20240426	171100	656699000	18870	18870	18870	18870	0
171	20240426	171000	656699000	18870	18870	18870	18870	0
172	20240426	170900	656699000	18870	18870	18870	18870	0
173	20240426	170800	656699000	18870	18870	18870	18870	0
174	20240426	170700	656699000	18870	18870	18870	18870	0
175	20240426	170600	656699000	18870	18870	18870	18870	0
176	20240426	170500	656699000	18870	18870	18870	18870	0
177	20240426	170400	656699000	18870	18870	18870	18870	0
178	20240426	170300	656699000	18870	18870	18870	18870	0
179	20240426	170200	656699000	18870	18870	18870	18870	0
180	20240426	170100	656699000	18870	18870	18870	18870	0
181	20240426	170000	656699000	18870	18870	18870	18870	0
182	20240426	165900	656699000	18870	18870	18870	18870	394
183	20240426	165800	656699000	18870	18870	18870	18870	0
184	20240426	165700	656699000	18870	18870	18870	18870	0
185	20240426	165600	656699000	18870	18870	18870	18870	0
186	20240426	165500	656699000	18870	18870	18870	18870	0
187	20240426	165400	656699000	18870	18870	18870	18870	0
188	20240426	165300	656699000	18870	18870	18870	18870	0
189	20240426	165200	656699000	18870	18870	18870	18870	0
190	20240426	165100	656699000	18870	18870	18870	18870	0
191	20240426	165000	656699000	18870	18870	18870	18870	0
192	20240426	164900	656699000	18870	18870	18870	18870	0
193	20240426	164800	656699000	18870	18870	18870	18870	0
194	20240426	164700	656699000	18870	18870	18870	18870	0
195	20240426	164600	656699000	18870	18870	18870	18870	0
196	20240426	164500	656699000	18870	18870	18870	18870	0
197	20240426	164400	656699000	18870	18870	18870	18870	0
198	20240426	164300	656699000	18870	18870	18870	18870	0
199	20240426	164200	656699000	18870	18870	18870	18870	0
200	20240426	164100	656699000	18870	18870	18870	18870	0
201	20240426	164000	656699000	18870	18870	18870	18870	0
202	20240426	163900	656699000	18870	18870	18870	18870	0
203	20240426	163800	656699000	18870	18870	18870	18870	0
204	20240426	163700	656699000	18870	18870	18870	18870	0
205	20240426	163600	656699000	18870	18870	18870	18870	0
206	20240426	163500	656699000	18870	18870	18870	18870	0
207	20240426	163400	656699000	18870	18870	18870	18870	0
208	20240426	163300	656699000	18870	18870	18870	18870	0
209	20240426	163200	656699000	18870	18870	18870	18870	0
210	20240426	163100	656699000	18870	18870	18870	18870	0
211	20240426	163000	656699000	18870	18870	18870	18870	0
212	20240426	162900	656699000	18870	18870	18870	18870	394
213	20240426	162800	656699000	18870	18870	18870	18870	0
214	20240426	162700	656699000	18870	18870	18870	18870	0
215	20240426	162600	656699000	18870	18870	18870	18870	0
216	20240426	162500	656699000	18870	18870	18870	18870	0
217	20240426	162400	656699000	18870	18870	18870	18870	0
218	20240426	162300	656699000	18870	18870	18870	18870	0
219	20240426	162200	656699000	18870	18870	18870	18870	0
220	20240426	162100	656699000	18870	18870	18870	18870	0
221	20240426	162000	656699000	18870	18870	18870	18870	0
222	20240426	161900	656699000	18870	18870	18870	18870	0
223	20240426	161800	656699000	18870	18870	18870	18870	0
224	20240426	161700	656699000	18870	18870	18870	18870	0
225	20240426	161600	656699000	18870	18870	18870	18870	0
226	20240426	161500	656699000	18870	18870	18870	18870	0
227	20240426	161400	656699000	18870	18870	18870	18870	0
228	20240426	161300	656699000	18870	18870	18870	18870	0
229	20240426	161200	656699000	18870	18870	18870	18870	0
230	20240426	161100	656699000	18870	18870	18870	18870	0
231	20240426	161000	656699000	18870	18870	18870	18870	0
232	20240426	160900	656699000	18870	18870	18870	18870	0
233	20240426	160800	656699000	18870	18870	18870	18870	0
234	20240426	160700	656699000	18870	18870	18870	18870	0
235	20240426	160600	656699000	18870	18870	18870	18870	0
236	20240426	160500	656699000	18870	18870	18870	18870	0
237	20240426	160400	656699000	18870	18870	18870	18870	0
238	20240426	160300	656699000	18870	18870	18870	18870	0
239	20240426	160200	656699000	18870	18870	18870	18870	0
240	20240426	160100	656699000	18870	18870	18870	18870	0
241	20240426	160000	656699000	18870	18870	18870	18870	0
242	20240426	155900	656699000	18870	18870	18870	18870	394
243	20240426	155800	656699000	18870	18870	18870	18870	0
244	20240426	155700	656699000	18870	18870	18870	18870	0
245	20240426	155600	656699000	18870	18870	18870	18870	0
246	20240426	155500	656699000	18870	18870	18870	18870	0
247	20240426	155400	656699000	18870	18870	18870	18870	0
248	20240426	155300	656699000	18870	18870	18870	18870	0
249	20240426	155200	656699000	18870	18870	18870	18870	0
250	20240426	155100	656699000	18870	18870	18870	18870	0
251	20240426	155000	656699000	18870	18870	18870	18870	0
252	20240426	154900	656699000	18870	18870	18870	18870	0
253	20240426	154800	656699000	18870	18870	18870	18870	0
254	20240426	154700	656699000	18870	18870	18870	18870	0
255	20240426	154600	656699000	18870	18870	18870	18870	0
256	20240426	154500	656699000	18870	18870	18870	18870	0
257	20240426	154400	656699000	18870	18870	18870	18870	0
258	20240426	154300	656699000	18870	18870	18870	18870	0
259	20240426	154200	656699000	18870	18870	18870	18870	0
260	20240426	154100	656699000	18870	18870	18870	18870	0
261	20240426	154000	656699000	18870	18870	18870	18870	0
262	20240426	153900	656699000	18870	18870	18870	18870	0
263	20240426	153800	656699000	18870	18870	18870	18870	0
264	20240426	153700	656699000	18870	18870	18870	18870	0
265	20240426	153600	656699000	18870	18870	18870	18870	0
266	20240426	153500	656699000	18870	18870	18870	18870	0
267	20240426	153400	656699000	18870	18870	18870	18870	0
268	20240426	153300	656699000	18870	18870	18870	18870	0
269	20240426	153200	656699000	18870	18870	18870	18870	0
270	20240426	153100	656699000	18870	18870	18870	18870	0
271	20240426	153000	656699000	18870	18870	18870	18870	394
272	20240426	152900	649264220	18900	18900	18900	18900	0
273	20240426	152800	649264220	18900	18900	18900	18900	0
274	20240426	152700	649264220	18900	18900	18900	18900	0
275	20240426	152600	649264220	18900	18900	18900	18900	0
276	20240426	152500	649264220	18900	18900	18900	18900	0
277	20240426	152400	649264220	18900	18900	18900	18900	0
278	20240426	152300	649264220	18900	18900	18900	18900	0
279	20240426	152200	649264220	18900	18900	18900	18900	0
280	20240426	152100	649264220	18900	18900	18900	18900	0
281	20240426	152000	649264220	18900	18900	18900	18900	0
282	20240426	151900	649264220	18900	18890	18900	18890	51
283	20240426	151800	648300510	18900	18900	18900	18900	0
284	20240426	151700	648300510	18900	18920	18920	18900	3
285	20240426	151600	648243790	18920	18900	18920	18720	763
286	20240426	151500	633840430	18940	18940	18940	18940	0
287	20240426	151400	633840430	18940	18900	18940	18900	103
288	20240426	151300	631893610	18960	18960	18960	18960	0
289	20240426	151200	631893610	18960	18960	18960	18960	2
290	20240426	151100	631855690	18970	18910	18980	18910	47
291	20240426	151000	630964010	18920	18910	18920	18900	120
292	20240426	150900	628694310	18910	18900	18910	18900	313
293	20240426	150800	622778580	18910	18900	18910	18900	128
294	20240426	150700	620358550	18900	18900	18900	18900	0
295	20240426	150600	620358550	18900	18900	18900	18900	22
296	20240426	150500	619942750	18900	18900	18900	18900	1
297	20240426	150400	619923850	18890	18890	18890	18890	16
298	20240426	150300	619621610	18910	18900	18910	18900	50
299	20240426	150200	618676340	18910	18890	18910	18890	2
300	20240426	150100	618638540	18900	18900	18900	18900	4
301	20240426	150000	618562940	18910	18920	18920	18910	22
302	20240426	145900	618146720	18920	18920	18940	18920	94
303	20240426	145800	616367640	18930	18930	18930	18930	1
304	20240426	145700	616348710	18900	18890	18900	18890	110
305	20240426	145600	614270310	18930	18840	18930	18840	459
306	20240426	145500	605613050	18830	18800	18830	18800	287
307	20240426	145400	600211190	18830	18830	18830	18830	0
308	20240426	145300	600211190	18830	18830	18830	18830	0
309	20240426	145200	600211190	18830	18760	18830	18760	104
310	20240426	145100	598258720	18770	18770	18770	18770	0
311	20240426	145000	598258720	18770	18770	18770	18770	26
312	20240426	144900	597770700	18770	18760	18770	18750	69
313	20240426	144800	596476460	18770	18770	18770	18770	0
314	20240426	144700	596476460	18770	18750	18770	18750	106
315	20240426	144600	594488040	18750	18740	18750	18740	167
316	20240426	144500	591358390	18760	18760	18760	18760	1
317	20240426	144400	591339630	18740	18740	18740	18740	0
318	20240426	144300	591339630	18740	18740	18740	18740	22
319	20240426	144200	590927350	18770	18740	18770	18740	25
320	20240426	144100	590458790	18780	18770	18780	18770	2
321	20240426	144000	590421240	18770	18770	18770	18770	42
322	20240426	143900	589632900	18770	18760	18770	18760	7
323	20240426	143800	589501550	18790	18790	18790	18790	0
324	20240426	143700	589501550	18790	18790	18790	18790	0
325	20240426	143600	589501550	18790	18790	18790	18790	35
326	20240426	143500	588843900	18810	18810	18810	18810	1
327	20240426	143400	588825090	18740	18740	18740	18740	44
328	20240426	143300	588000530	18740	18740	18740	18740	0
329	20240426	143200	588000530	18740	18800	18800	18740	36
330	20240426	143100	587325770	18840	18840	18840	18840	0
331	20240426	143000	587325770	18840	18750	18850	18750	358
332	20240426	142900	580598420	18750	18740	18750	18740	66
333	20240426	142800	579361340	18750	18720	18750	18720	55
334	20240426	142700	578331030	18650	18660	18660	18650	163
335	20240426	142600	575290540	18730	18730	18730	18730	28
336	20240426	142500	574766100	18760	18760	18760	18760	0
337	20240426	142400	574766100	18760	18760	18760	18760	0
338	20240426	142300	574766100	18760	18650	18760	18650	52
339	20240426	142200	573795310	18720	18700	18740	18650	890
340	20240426	142100	557189020	18710	18710	18710	18710	22
341	20240426	142000	556777400	18730	18730	18730	18730	0
342	20240426	141900	556777400	18730	18710	18730	18710	814
343	20240426	141800	541531210	18730	18730	18730	18730	1
344	20240426	141700	541512480	18710	18750	18750	18710	48
345	20240426	141600	540613840	18750	18750	18750	18750	5
346	20240426	141500	540520090	18750	18750	18750	18750	20
347	20240426	141400	540145090	18760	18760	18760	18760	21
348	20240426	141300	539751130	18890	18750	18900	18600	1360
349	20240426	141200	514384860	18650	18700	18750	18650	105
350	20240426	141100	512420380	18630	18630	18630	18630	43
351	20240426	141000	511619290	18710	18630	18710	18630	44
352	20240426	140900	510797950	18710	18710	18710	18710	1
353	20240426	140800	510779240	18630	18630	18630	18630	21
354	20240426	140700	510388010	18710	18700	18710	18700	178
355	20240426	140600	507058770	18710	18620	18710	18620	2
356	20240426	140500	507021440	18720	18720	18720	18720	0
357	20240426	140400	507021440	18720	18730	18730	18620	24
358	20240426	140300	506573950	18690	18670	18690	18610	247
359	20240426	140200	501962420	18670	18610	18670	18610	42
360	20240426	140100	501179480	18690	18690	18690	18690	256
361	20240426	140000	496394840	18690	18690	18690	18690	1
362	20240426	135900	496376150	18750	18750	18750	18750	0
363	20240426	135800	496376150	18750	18680	18750	18680	80
364	20240426	135700	494880990	18600	18620	18620	18600	1000
365	20240426	135600	476279370	18690	18620	18690	18620	66
366	20240426	135500	475048910	18620	18770	18770	18620	504
367	20240426	135400	465661310	18780	18780	18780	18780	2
368	20240426	135300	465623750	18800	18800	18800	18800	0
369	20240426	135200	465623750	18800	18800	18800	18800	0
370	20240426	135100	465623750	18800	18800	18800	18800	1
371	20240426	135000	465604950	18690	18690	18690	18690	0
372	20240426	134900	465604950	18690	18680	18690	18630	88
373	20240426	134800	463962210	18630	18630	18630	18630	44
374	20240426	134700	463142490	18630	18660	18670	18630	2444
375	20240426	134600	417580730	18670	18650	18670	18650	37
376	20240426	134500	416890240	18650	18650	18650	18650	21
377	20240426	134400	416498590	18660	18660	18660	18660	44
378	20240426	134300	415677550	18660	18660	18660	18660	22
379	20240426	134200	415267030	18660	18660	18660	18660	20
380	20240426	134100	414893830	18660	18670	18670	18660	171
381	20240426	134000	411702480	18670	18680	18680	18670	300
382	20240426	133900	406098620	18680	18680	18680	18680	18
383	20240426	133800	405762380	18720	18720	18720	18720	0
384	20240426	133700	405762380	18720	18700	18720	18690	145
385	20240426	133600	403051860	18700	18700	18700	18700	0
386	20240426	133500	403051860	18700	18700	18700	18700	0
387	20240426	133400	403051860	18700	18700	18700	18700	0
388	20240426	133300	403051860	18700	18700	18700	18700	43
389	20240426	133200	402247760	18700	18700	18700	18700	50
390	20240426	133100	401312760	18750	18750	18750	18750	4
391	20240426	133000	401237760	18760	18760	18760	18760	0
392	20240426	132900	401237760	18760	18700	18760	18700	113
393	20240426	132800	399118360	18760	18760	18760	18760	0
394	20240426	132700	399118360	18760	18750	18760	18750	43
395	20240426	132600	398311900	18690	18720	18750	18690	165
396	20240426	132500	395222470	18720	18720	18720	18720	122
397	20240426	132400	392938630	18750	18700	18750	18700	705
398	20240426	132300	379753630	18700	18720	18720	18700	909
399	20240426	132200	362749530	18720	18740	18740	18720	78
400	20240426	132100	361288250	18740	18740	18740	18740	14
401	20240426	132000	361025890	18750	18750	18750	18750	2
402	20240426	131900	360988390	18760	18770	18770	18760	2
403	20240426	131800	360950860	18770	18770	18770	18770	35
404	20240426	131700	360293910	18770	18770	18770	18770	0
405	20240426	131600	360293910	18770	18770	18770	18770	48
406	20240426	131500	359392950	18790	18790	18790	18790	0
407	20240426	131400	359392950	18790	18790	18790	18790	50
408	20240426	131300	358453450	18800	18800	18800	18800	0
409	20240426	131200	358453450	18800	18800	18800	18800	0
410	20240426	131100	358453450	18800	18770	18800	18770	55
411	20240426	131000	357421040	18770	18710	18770	18710	210
412	20240426	130900	353481980	18700	18700	18700	18700	44
413	20240426	130800	352659180	18690	18680	18690	18680	34
414	20240426	130700	352023940	18650	18680	18680	18650	98
415	20240426	130600	350194560	18680	18650	18680	18650	88
416	20240426	130500	348553330	18650	18680	18680	18650	44
417	20240426	130400	347732070	18650	18650	18650	18650	39
418	20240426	130300	347004720	18690	18660	18690	18660	140
419	20240426	130200	344392020	18660	18660	18660	18660	0
420	20240426	130100	344392020	18660	18660	18660	18660	100
421	20240426	130000	342526020	18660	18660	18660	18660	43
422	20240426	125900	341723640	18710	18670	18710	18670	61
423	20240426	125800	340584730	18710	18710	18710	18710	1
424	20240426	125700	340566020	18700	18700	18700	18700	0
425	20240426	125600	340566020	18700	18700	18700	18700	0
426	20240426	125500	340566020	18700	18700	18700	18700	62
427	20240426	125400	339406620	18750	18770	18770	18750	18
428	20240426	125300	339068780	18770	18750	18770	18750	53
429	20240426	125200	338074350	18750	18750	18750	18750	22
430	20240426	125100	337661850	18780	18780	18780	18780	1
431	20240426	125000	337643070	18790	18770	18800	18770	9
432	20240426	124900	337473940	18750	18750	18750	18750	22
433	20240426	124800	337061440	18750	18820	18820	18750	94
434	20240426	124700	335296680	18820	18820	18830	18820	91
435	20240426	124600	333583980	18830	18840	18840	18830	6
436	20240426	124500	333470960	18830	18830	18830	18830	22
437	20240426	124400	333056700	18850	18850	18850	18850	25
438	20240426	124300	332585450	18870	18870	18870	18870	3
439	20240426	124200	332528840	18870	18870	18870	18870	0
440	20240426	124100	332528840	18870	18870	18870	18870	0
441	20240426	124000	332528840	18870	18870	18870	18870	20
442	20240426	123900	332151440	18900	18900	18900	18900	13
443	20240426	123800	331905740	18910	18910	18910	18910	0
444	20240426	123700	331905740	18910	18910	18910	18910	10
445	20240426	123600	331716640	18990	18990	18990	18990	0
446	20240426	123500	331716640	18990	18990	18990	18990	0
447	20240426	123400	331716640	18990	18990	18990	18990	0
448	20240426	123300	331716640	18990	18990	18990	18990	0
449	20240426	123200	331716640	18990	18900	18990	18900	43
450	20240426	123100	330903650	18910	18910	18910	18910	0
451	20240426	123000	330903650	18910	18870	18910	18870	120
452	20240426	122900	328636490	18840	18840	18860	18840	186
453	20240426	122800	325130410	18840	18840	18840	18840	29
454	20240426	122700	324584050	18860	18860	18860	18860	0
455	20240426	122600	324584050	18860	18860	18860	18860	0
456	20240426	122500	324584050	18860	18860	18860	18860	0
457	20240426	122400	324584050	18860	18860	18870	18860	62
458	20240426	122300	323414330	18850	18840	18850	18840	100
459	20240426	122200	321529840	18840	18840	18840	18840	30
460	20240426	122100	320964640	18840	18830	18840	18830	18
461	20240426	122000	320625650	18850	18850	18850	18850	47
462	20240426	121900	319739700	18850	18860	18860	18850	8
463	20240426	121800	319588870	18870	18870	18870	18820	6
464	20240426	121700	319475850	18820	18870	18870	18820	60
465	20240426	121600	318344480	18840	18810	18840	18800	28
466	20240426	121500	317817590	18800	18820	18820	18800	10
467	20240426	121400	317629510	18800	18660	18800	18660	5
468	20240426	121300	317535650	18730	18800	18800	18730	70
469	20240426	121200	316223080	18720	18660	18720	18660	212
470	20240426	121100	312262180	18650	18640	18650	18640	42
471	20240426	121000	311479080	18660	18650	18660	18650	23
472	20240426	120900	311050120	18630	18660	18660	18630	108
473	20240426	120800	309038050	18630	18650	18650	18630	21
474	20240426	120700	308646420	18650	18640	18650	18640	20
475	20240426	120600	308273600	18660	18650	18660	18650	90
476	20240426	120500	306595070	18650	18650	18650	18650	22
477	20240426	120400	306184770	18660	18660	18660	18660	0
478	20240426	120300	306184770	18660	18670	18670	18630	17
479	20240426	120200	305867780	18630	18670	18670	18630	45
480	20240426	120100	305029390	18680	18680	18680	18680	0
481	20240426	120000	305029390	18680	18680	18680	18680	2
482	20240426	115900	304992030	18690	18690	18690	18690	0
483	20240426	115800	304992030	18690	18620	18690	18620	47
484	20240426	115700	304116610	18700	18690	18700	18690	22
485	20240426	115600	303705320	18690	18620	18690	18620	33
486	20240426	115500	303090090	18700	18620	18700	18620	4
487	20240426	115400	303015370	18620	18620	18620	18620	100
488	20240426	115300	301153370	18700	18680	18700	18680	66
489	20240426	115200	299919830	18720	18720	18720	18720	0
490	20240426	115100	299919830	18720	18720	18720	18720	0
491	20240426	115000	299919830	18720	18720	18720	18720	0
492	20240426	114900	299919830	18720	18720	18720	18720	0
493	20240426	114800	299919830	18720	18720	18720	18720	0
494	20240426	114700	299919830	18720	18720	18720	18720	0
495	20240426	114600	299919830	18720	18720	18720	18720	0
496	20240426	114500	299919830	18720	18720	18720	18720	84
497	20240426	114400	298347350	18720	18610	18720	18600	365
498	20240426	114300	291524090	18610	18590	18610	18590	98
499	20240426	114200	289702230	18590	18590	18590	18590	2
500	20240426	114100	289665050	18590	18590	18590	18590	120
501	20240426	114000	287434250	18600	18590	18600	18590	112
502	20240426	113900	285351170	18580	18590	18590	18580	56
503	20240426	113800	284310140	18600	18600	18600	18600	0
504	20240426	113700	284310140	18600	18600	18600	18600	5
505	20240426	113600	284217140	18610	18610	18610	18610	0
506	20240426	113500	284217140	18610	18580	18610	18580	146
507	20240426	113400	281504400	18580	18620	18620	18580	735
508	20240426	113300	267834050	18610	18610	18610	18610	22
509	20240426	113200	267424630	18620	18620	18620	18620	17
510	20240426	113100	267108090	18620	18630	18630	18620	70
511	20240426	113000	265804680	18620	18620	18620	18620	0
512	20240426	112900	265804680	18620	18630	18630	18620	23
513	20240426	112800	265376410	18620	18620	18620	18620	43
514	20240426	112700	264575750	18620	18620	18620	18620	15
515	20240426	112600	264296450	18630	18610	18630	18610	46
516	20240426	112500	263440140	18630	18630	18630	18630	10
517	20240426	112400	263253840	18610	18630	18630	18610	48
518	20240426	112300	262360320	18640	18640	18640	18640	11
519	20240426	112200	262155280	18640	18640	18640	18640	1
520	20240426	112100	262136640	18600	18640	18640	18600	100
521	20240426	112000	260274170	18650	18650	18650	18640	31
522	20240426	111900	259696250	18660	18660	18660	18660	0
523	20240426	111800	259696250	18660	18660	18660	18660	1
524	20240426	111700	259677590	18640	18640	18640	18640	0
525	20240426	111600	259677590	18640	18640	18640	18640	44
526	20240426	111500	258857430	18640	18600	18640	18600	295
527	20240426	111400	253362780	18600	18610	18610	18600	214
528	20240426	111300	249380760	18610	18610	18610	18610	20
529	20240426	111200	249008560	18600	18600	18600	18600	23
530	20240426	111100	248580760	18610	18600	18610	18600	42
531	20240426	111000	247799370	18610	18610	18610	18610	12
532	20240426	110900	247576050	18600	18610	18610	18600	39
533	20240426	110800	246850490	18620	18620	18620	18620	5
534	20240426	110700	246757390	18630	18630	18630	18630	0
535	20240426	110600	246757390	18630	18630	18630	18630	3
536	20240426	110500	246701500	18600	18630	18630	18600	257
537	20240426	110400	241920040	18630	18630	18630	18630	10
538	20240426	110300	241733740	18630	18630	18630	18630	1
539	20240426	110200	241715110	18600	18630	18630	18600	649
540	20240426	110100	229635810	18630	18630	18630	18630	66
541	20240426	110000	228406230	18630	18620	18630	18620	15
542	20240426	105900	228126800	18630	18640	18640	18630	11
543	20240426	105800	227921860	18620	18640	18640	18620	449
544	20240426	105700	219560180	18630	18650	18650	18630	104
545	20240426	105600	217622020	18650	18640	18650	18640	181
546	20240426	105500	214246450	18630	18630	18640	18630	353
547	20240426	105400	207669760	18630	18630	18630	18630	28
548	20240426	105300	207148120	18640	18640	18640	18640	4
549	20240426	105200	207073560	18650	18650	18650	18650	26
550	20240426	105100	206588660	18660	18660	18660	18660	1
551	20240426	105000	206570000	18650	18650	18650	18650	100
552	20240426	104900	204705000	18650	18660	18660	18650	327
553	20240426	104800	198606410	18670	18670	18670	18670	0
554	20240426	104700	198606410	18670	18660	18670	18650	127
555	20240426	104600	196237750	18670	18680	18680	18660	48
556	20240426	104500	195341810	18670	18670	18670	18670	27
557	20240426	104400	194837720	18670	18660	18670	18660	251
558	20240426	104300	190154050	18660	18660	18660	18660	8
559	20240426	104200	190004770	18660	18660	18660	18660	41
560	20240426	104100	189239710	18680	18680	18680	18680	0
561	20240426	104000	189239710	18680	18660	18680	18660	109
562	20240426	103900	187204730	18650	18650	18650	18650	0
563	20240426	103800	187204730	18650	18660	18660	18650	17
564	20240426	103700	186887610	18670	18670	18670	18670	5
565	20240426	103600	186794260	18690	18690	18690	18690	0
566	20240426	103500	186794260	18690	18690	18690	18690	1
567	20240426	103400	186775570	18690	18700	18700	18690	10
568	20240426	103300	186588650	18710	18700	18710	18700	58
569	20240426	103200	185503650	18690	18650	18690	18650	108
570	20240426	103100	183487870	18620	18650	18650	18620	569
571	20240426	103000	172876870	18660	18660	18660	18660	7
572	20240426	102900	172746250	18660	18660	18660	18660	30
573	20240426	102800	172186450	18670	18670	18670	18670	6
574	20240426	102700	172074430	18670	18680	18680	18670	120
575	20240426	102600	169832960	18680	18680	18680	18680	143
576	20240426	102500	167161720	18680	18700	18700	18680	301
577	20240426	102400	161538550	18700	18700	18700	18700	0
578	20240426	102300	161538550	18700	18730	18730	18700	179
579	20240426	102200	158189890	18740	18750	18750	18740	14
580	20240426	102100	157927400	18760	18760	18760	18760	10
581	20240426	102000	157739800	18760	18800	18800	18760	20
582	20240426	101900	157364200	18800	18800	18800	18800	8
583	20240426	101800	157213800	18800	18800	18800	18800	22
584	20240426	101700	156800200	18850	18850	18850	18850	40
585	20240426	101600	156046200	18850	18860	18860	18780	26
586	20240426	101500	155557620	18780	18780	18780	18780	43
587	20240426	101400	154750080	18860	18760	18860	18760	22
588	20240426	101300	154337260	18880	18860	18880	18700	2611
589	20240426	101200	105358280	18870	18880	18880	18870	34
590	20240426	101100	104716480	18960	18880	18960	18880	34
591	20240426	101000	104074480	18880	18870	18880	18870	24
592	20240426	100900	103621510	18870	18870	18870	18870	2
593	20240426	100800	103583770	18870	18870	18870	18870	16
594	20240426	100700	103281850	18980	18980	18980	18980	5
595	20240426	100600	103186950	19020	19020	19020	19020	3
596	20240426	100500	103129890	19030	19030	19030	19030	1
597	20240426	100400	103110860	19060	19060	19060	19060	0
598	20240426	100300	103110860	19060	19060	19060	19060	0
599	20240426	100200	103110860	19060	19060	19060	19060	0
600	20240426	100100	103110860	19060	19060	19060	19060	5
601	20240426	100000	103015560	19060	18910	19060	18910	49
602	20240426	095900	102087770	18910	18910	18910	18900	72
603	20240426	095800	100726470	18910	18850	18910	18850	157
604	20240426	095700	97765850	18850	18850	18850	18840	236
605	20240426	095600	93319500	18840	18840	18840	18840	78
606	20240426	095500	91849980	18840	18790	18840	18790	44
607	20240426	095400	91023020	18810	18810	18810	18810	24
608	20240426	095300	90571580	18850	18850	18860	18820	290
609	20240426	095200	85106140	18860	18850	18860	18850	108
610	20240426	095100	83069480	18860	18860	18860	18850	43
611	20240426	095000	82258890	18850	18850	18850	18850	22
612	20240426	094900	81844190	18850	18850	18850	18850	50
613	20240426	094800	80901690	18860	18860	18860	18860	0
614	20240426	094700	80901690	18860	18820	18860	18820	9
615	20240426	094600	80732150	18860	18820	18860	18820	42
616	20240426	094500	79940610	18860	18820	18860	18820	29
617	20240426	094400	79394750	18860	18850	18860	18850	24
618	20240426	094300	78942330	18860	18820	18860	18820	26
619	20240426	094200	78452850	18810	18820	18820	18810	132
620	20240426	094100	75969830	18820	18820	18860	18820	13
621	20240426	094000	75725050	18820	18790	18860	18790	213
622	20240426	093900	71717270	18770	18780	18780	18770	11
623	20240426	093800	71510720	18790	18790	18790	18790	12
624	20240426	093700	71285240	18800	18820	18820	18800	98
625	20240426	093600	69441240	18870	18870	18870	18870	10
626	20240426	093500	69252540	18870	18860	18870	18860	50
627	20240426	093400	68309260	18870	18870	18870	18870	0
628	20240426	093300	68309260	18870	18870	18870	18870	1
629	20240426	093200	68290390	18890	18890	18890	18890	0
630	20240426	093100	68290390	18890	18890	18890	18890	0
631	20240426	093000	68290390	18890	18890	18890	18890	10
632	20240426	092900	68101490	18890	18890	18890	18890	0
633	20240426	092800	68101490	18890	18890	18890	18890	0
634	20240426	092700	68101490	18890	18850	18890	18820	163
635	20240426	092600	65027630	18840	18820	18840	18820	170
636	20240426	092500	61827570	18820	18820	18820	18820	168
637	20240426	092400	58665810	18820	18820	18820	18820	675
638	20240426	092300	45962310	18820	18820	18820	18820	0
639	20240426	092200	45962310	18820	18890	18890	18820	110
640	20240426	092100	43891750	18850	18850	18850	18850	43
641	20240426	092000	43081200	18840	18820	18840	18820	23
642	20240426	091900	42648020	18790	18850	18850	18790	771
643	20240426	091800	28148260	18850	18870	18870	18850	28
644	20240426	091700	27620320	18890	18890	18890	18890	16
645	20240426	091600	27318080	18900	18890	18900	18880	47
646	20240426	091500	26430060	18890	18920	18920	18890	13
647	20240426	091400	26184250	19010	19000	19010	18920	35
648	20240426	091300	25521000	19010	19010	19010	19010	7
649	20240426	091200	25387930	19020	18930	19020	18930	33
650	20240426	091100	24762250	19020	19020	19020	19020	2
651	20240426	091000	24724210	18940	19020	19020	18940	317
652	20240426	090900	18709850	19020	19020	19020	19020	17
653	20240426	090800	18386510	19020	18940	19020	18940	156
654	20240426	090700	15424450	18940	18970	18970	18940	14
655	20240426	090600	15159080	19020	19030	19030	19020	62
656	20240426	090500	13979760	19030	19030	19030	19030	0
657	20240426	090400	13979760	19030	19030	19030	19030	22
658	20240426	090300	13561100	19200	19200	19200	19200	1
659	20240426	090200	13541900	19000	19200	19200	19000	23
660	20240426	090100	13104700	19070	19070	19070	19070	0
661	20240426	090000	13104700	19070	19200	19200	19070	686