KissMeData/285490/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	210200	669685690	20150	20150	20150	20150	156
3	20240426	210100	669685690	20150	20150	20150	20150	0
4	20240426	210000	669685690	20150	20150	20150	20150	0
5	20240426	205900	669685690	20150	20150	20150	20150	0
6	20240426	205800	669685690	20150	20150	20150	20150	0
7	20240426	205700	669685690	20150	20150	20150	20150	0
8	20240426	205600	669685690	20150	20150	20150	20150	0
9	20240426	205500	669685690	20150	20150	20150	20150	0
10	20240426	205400	669685690	20150	20150	20150	20150	0
11	20240426	205300	669685690	20150	20150	20150	20150	0
12	20240426	205200	669685690	20150	20150	20150	20150	0
13	20240426	205100	669685690	20150	20150	20150	20150	0
14	20240426	205000	669685690	20150	20150	20150	20150	0
15	20240426	204900	669685690	20150	20150	20150	20150	0
16	20240426	204800	669685690	20150	20150	20150	20150	0
17	20240426	204700	669685690	20150	20150	20150	20150	0
18	20240426	204600	669685690	20150	20150	20150	20150	0
19	20240426	204500	669685690	20150	20150	20150	20150	0
20	20240426	204400	669685690	20150	20150	20150	20150	0
21	20240426	204300	669685690	20150	20150	20150	20150	0
22	20240426	204200	669685690	20150	20150	20150	20150	0
23	20240426	204100	669685690	20150	20150	20150	20150	0
24	20240426	204000	669685690	20150	20150	20150	20150	0
25	20240426	203900	669685690	20150	20150	20150	20150	0
26	20240426	203800	669685690	20150	20150	20150	20150	0
27	20240426	203700	669685690	20150	20150	20150	20150	0
28	20240426	203600	669685690	20150	20150	20150	20150	0
29	20240426	203500	669685690	20150	20150	20150	20150	0
30	20240426	203400	669685690	20150	20150	20150	20150	0
31	20240426	203300	669685690	20150	20150	20150	20150	0
32	20240426	203200	669685690	20150	20150	20150	20150	156
33	20240426	203100	669685690	20150	20150	20150	20150	0
34	20240426	203000	669685690	20150	20150	20150	20150	0
35	20240426	202900	669685690	20150	20150	20150	20150	0
36	20240426	202800	669685690	20150	20150	20150	20150	0
37	20240426	202700	669685690	20150	20150	20150	20150	0
38	20240426	202600	669685690	20150	20150	20150	20150	0
39	20240426	202500	669685690	20150	20150	20150	20150	0
40	20240426	202400	669685690	20150	20150	20150	20150	0
41	20240426	202300	669685690	20150	20150	20150	20150	0
42	20240426	202200	669685690	20150	20150	20150	20150	0
43	20240426	202100	669685690	20150	20150	20150	20150	0
44	20240426	202000	669685690	20150	20150	20150	20150	0
45	20240426	201900	669685690	20150	20150	20150	20150	0
46	20240426	201800	669685690	20150	20150	20150	20150	0
47	20240426	201700	669685690	20150	20150	20150	20150	0
48	20240426	201600	669685690	20150	20150	20150	20150	0
49	20240426	201500	669685690	20150	20150	20150	20150	0
50	20240426	201400	669685690	20150	20150	20150	20150	0
51	20240426	201300	669685690	20150	20150	20150	20150	0
52	20240426	201200	669685690	20150	20150	20150	20150	0
53	20240426	201100	669685690	20150	20150	20150	20150	0
54	20240426	201000	669685690	20150	20150	20150	20150	0
55	20240426	200900	669685690	20150	20150	20150	20150	0
56	20240426	200800	669685690	20150	20150	20150	20150	0
57	20240426	200700	669685690	20150	20150	20150	20150	0
58	20240426	200600	669685690	20150	20150	20150	20150	0
59	20240426	200500	669685690	20150	20150	20150	20150	0
60	20240426	200400	669685690	20150	20150	20150	20150	0
61	20240426	200300	669685690	20150	20150	20150	20150	0
62	20240426	200200	669685690	20150	20150	20150	20150	156
63	20240426	200100	669685690	20150	20150	20150	20150	0
64	20240426	200000	669685690	20150	20150	20150	20150	0
65	20240426	195900	669685690	20150	20150	20150	20150	0
66	20240426	195800	669685690	20150	20150	20150	20150	0
67	20240426	195700	669685690	20150	20150	20150	20150	0
68	20240426	195600	669685690	20150	20150	20150	20150	0
69	20240426	195500	669685690	20150	20150	20150	20150	0
70	20240426	195400	669685690	20150	20150	20150	20150	0
71	20240426	195300	669685690	20150	20150	20150	20150	0
72	20240426	195200	669685690	20150	20150	20150	20150	0
73	20240426	195100	669685690	20150	20150	20150	20150	0
74	20240426	195000	669685690	20150	20150	20150	20150	0
75	20240426	194900	669685690	20150	20150	20150	20150	0
76	20240426	194800	669685690	20150	20150	20150	20150	0
77	20240426	194700	669685690	20150	20150	20150	20150	0
78	20240426	194600	669685690	20150	20150	20150	20150	0
79	20240426	194500	669685690	20150	20150	20150	20150	0
80	20240426	194400	669685690	20150	20150	20150	20150	0
81	20240426	194300	669685690	20150	20150	20150	20150	0
82	20240426	194200	669685690	20150	20150	20150	20150	0
83	20240426	194100	669685690	20150	20150	20150	20150	0
84	20240426	194000	669685690	20150	20150	20150	20150	0
85	20240426	193900	669685690	20150	20150	20150	20150	0
86	20240426	193800	669685690	20150	20150	20150	20150	0
87	20240426	193700	669685690	20150	20150	20150	20150	0
88	20240426	193600	669685690	20150	20150	20150	20150	0
89	20240426	193500	669685690	20150	20150	20150	20150	0
90	20240426	193400	669685690	20150	20150	20150	20150	0
91	20240426	193300	669685690	20150	20150	20150	20150	0
92	20240426	193200	669685690	20150	20150	20150	20150	156
93	20240426	193100	669685690	20150	20150	20150	20150	0
94	20240426	193000	669685690	20150	20150	20150	20150	0
95	20240426	192900	669685690	20150	20150	20150	20150	0
96	20240426	192800	669685690	20150	20150	20150	20150	0
97	20240426	192700	669685690	20150	20150	20150	20150	0
98	20240426	192600	669685690	20150	20150	20150	20150	0
99	20240426	192500	669685690	20150	20150	20150	20150	0
100	20240426	192400	669685690	20150	20150	20150	20150	0
101	20240426	192300	669685690	20150	20150	20150	20150	0
102	20240426	192200	669685690	20150	20150	20150	20150	0
103	20240426	192100	669685690	20150	20150	20150	20150	0
104	20240426	192000	669685690	20150	20150	20150	20150	0
105	20240426	191900	669685690	20150	20150	20150	20150	0
106	20240426	191800	669685690	20150	20150	20150	20150	0
107	20240426	191700	669685690	20150	20150	20150	20150	0
108	20240426	191600	669685690	20150	20150	20150	20150	0
109	20240426	191500	669685690	20150	20150	20150	20150	0
110	20240426	191400	669685690	20150	20150	20150	20150	0
111	20240426	191300	669685690	20150	20150	20150	20150	0
112	20240426	191200	669685690	20150	20150	20150	20150	0
113	20240426	191100	669685690	20150	20150	20150	20150	0
114	20240426	191000	669685690	20150	20150	20150	20150	0
115	20240426	190900	669685690	20150	20150	20150	20150	0
116	20240426	190800	669685690	20150	20150	20150	20150	0
117	20240426	190700	669685690	20150	20150	20150	20150	0
118	20240426	190600	669685690	20150	20150	20150	20150	0
119	20240426	190500	669685690	20150	20150	20150	20150	0
120	20240426	190400	669685690	20150	20150	20150	20150	0
121	20240426	190300	669685690	20150	20150	20150	20150	0
122	20240426	190200	669685690	20150	20150	20150	20150	156
123	20240426	190100	669685690	20150	20150	20150	20150	0
124	20240426	190000	669685690	20150	20150	20150	20150	0
125	20240426	185900	669685690	20150	20150	20150	20150	0
126	20240426	185800	669685690	20150	20150	20150	20150	0
127	20240426	185700	669685690	20150	20150	20150	20150	0
128	20240426	185600	669685690	20150	20150	20150	20150	0
129	20240426	185500	669685690	20150	20150	20150	20150	0
130	20240426	185400	669685690	20150	20150	20150	20150	0
131	20240426	185300	669685690	20150	20150	20150	20150	0
132	20240426	185200	669685690	20150	20150	20150	20150	0
133	20240426	185100	669685690	20150	20150	20150	20150	0
134	20240426	185000	669685690	20150	20150	20150	20150	0
135	20240426	184900	669685690	20150	20150	20150	20150	0
136	20240426	184800	669685690	20150	20150	20150	20150	0
137	20240426	184700	669685690	20150	20150	20150	20150	0
138	20240426	184600	669685690	20150	20150	20150	20150	0
139	20240426	184500	669685690	20150	20150	20150	20150	0
140	20240426	184400	669685690	20150	20150	20150	20150	0
141	20240426	184300	669685690	20150	20150	20150	20150	0
142	20240426	184200	669685690	20150	20150	20150	20150	0
143	20240426	184100	669685690	20150	20150	20150	20150	0
144	20240426	184000	669685690	20150	20150	20150	20150	0
145	20240426	183900	669685690	20150	20150	20150	20150	0
146	20240426	183800	669685690	20150	20150	20150	20150	0
147	20240426	183700	669685690	20150	20150	20150	20150	0
148	20240426	183600	669685690	20150	20150	20150	20150	0
149	20240426	183500	669685690	20150	20150	20150	20150	0
150	20240426	183400	669685690	20150	20150	20150	20150	0
151	20240426	183300	669685690	20150	20150	20150	20150	0
152	20240426	183200	669685690	20150	20150	20150	20150	156
153	20240426	183100	669685690	20150	20150	20150	20150	0
154	20240426	183000	669685690	20150	20150	20150	20150	0
155	20240426	182900	669685690	20150	20150	20150	20150	0
156	20240426	182800	669685690	20150	20150	20150	20150	0
157	20240426	182700	669685690	20150	20150	20150	20150	0
158	20240426	182600	669685690	20150	20150	20150	20150	0
159	20240426	182500	669685690	20150	20150	20150	20150	0
160	20240426	182400	669685690	20150	20150	20150	20150	0
161	20240426	182300	669685690	20150	20150	20150	20150	0
162	20240426	182200	669685690	20150	20150	20150	20150	0
163	20240426	182100	669685690	20150	20150	20150	20150	0
164	20240426	182000	669685690	20150	20150	20150	20150	0
165	20240426	181900	669685690	20150	20150	20150	20150	0
166	20240426	181800	669685690	20150	20150	20150	20150	0
167	20240426	181700	669685690	20150	20150	20150	20150	0
168	20240426	181600	669685690	20150	20150	20150	20150	0
169	20240426	181500	669685690	20150	20150	20150	20150	0
170	20240426	181400	669685690	20150	20150	20150	20150	0
171	20240426	181300	669685690	20150	20150	20150	20150	0
172	20240426	181200	669685690	20150	20150	20150	20150	0
173	20240426	181100	669685690	20150	20150	20150	20150	0
174	20240426	181000	669685690	20150	20150	20150	20150	0
175	20240426	180900	669685690	20150	20150	20150	20150	0
176	20240426	180800	669685690	20150	20150	20150	20150	0
177	20240426	180700	669685690	20150	20150	20150	20150	0
178	20240426	180600	669685690	20150	20150	20150	20150	0
179	20240426	180500	669685690	20150	20150	20150	20150	0
180	20240426	180400	669685690	20150	20150	20150	20150	0
181	20240426	180300	669685690	20150	20150	20150	20150	0
182	20240426	180200	669685690	20150	20150	20150	20150	156
183	20240426	180100	669685690	20150	20150	20150	20150	0
184	20240426	180000	669685690	20150	20150	20150	20150	0
185	20240426	175900	669685690	20150	20150	20150	20150	0
186	20240426	175800	669685690	20150	20150	20150	20150	0
187	20240426	175700	669685690	20150	20150	20150	20150	0
188	20240426	175600	669685690	20150	20150	20150	20150	0
189	20240426	175500	669685690	20150	20150	20150	20150	0
190	20240426	175400	669685690	20150	20150	20150	20150	0
191	20240426	175300	669685690	20150	20150	20150	20150	0
192	20240426	175200	669685690	20150	20150	20150	20150	0
193	20240426	175100	669685690	20150	20150	20150	20150	0
194	20240426	175000	669685690	20150	20150	20150	20150	0
195	20240426	174900	669685690	20150	20150	20150	20150	0
196	20240426	174800	669685690	20150	20150	20150	20150	0
197	20240426	174700	669685690	20150	20150	20150	20150	0
198	20240426	174600	669685690	20150	20150	20150	20150	0
199	20240426	174500	669685690	20150	20150	20150	20150	0
200	20240426	174400	669685690	20150	20150	20150	20150	0
201	20240426	174300	669685690	20150	20150	20150	20150	0
202	20240426	174200	669685690	20150	20150	20150	20150	0
203	20240426	174100	669685690	20150	20150	20150	20150	0
204	20240426	174000	669685690	20150	20150	20150	20150	0
205	20240426	173900	669685690	20150	20150	20150	20150	0
206	20240426	173800	669685690	20150	20150	20150	20150	0
207	20240426	173700	669685690	20150	20150	20150	20150	0
208	20240426	173600	669685690	20150	20150	20150	20150	0
209	20240426	173500	669685690	20150	20150	20150	20150	0
210	20240426	173400	669685690	20150	20150	20150	20150	0
211	20240426	173300	669685690	20150	20150	20150	20150	0
212	20240426	173200	669685690	20150	20150	20150	20150	156
213	20240426	173100	669685690	20150	20150	20150	20150	0
214	20240426	173000	669685690	20150	20150	20150	20150	0
215	20240426	172900	669685690	20150	20150	20150	20150	0
216	20240426	172800	669685690	20150	20150	20150	20150	0
217	20240426	172700	669685690	20150	20150	20150	20150	0
218	20240426	172600	669685690	20150	20150	20150	20150	0
219	20240426	172500	669685690	20150	20150	20150	20150	0
220	20240426	172400	669685690	20150	20150	20150	20150	0
221	20240426	172300	669685690	20150	20150	20150	20150	0
222	20240426	172200	669685690	20150	20150	20150	20150	0
223	20240426	172100	669685690	20150	20150	20150	20150	0
224	20240426	172000	669685690	20150	20150	20150	20150	0
225	20240426	171900	669685690	20150	20150	20150	20150	0
226	20240426	171800	669685690	20150	20150	20150	20150	0
227	20240426	171700	669685690	20150	20150	20150	20150	0
228	20240426	171600	669685690	20150	20150	20150	20150	0
229	20240426	171500	669685690	20150	20150	20150	20150	0
230	20240426	171400	669685690	20150	20150	20150	20150	0
231	20240426	171300	669685690	20150	20150	20150	20150	0
232	20240426	171200	669685690	20150	20150	20150	20150	0
233	20240426	171100	669685690	20150	20150	20150	20150	0
234	20240426	171000	669685690	20150	20150	20150	20150	0
235	20240426	170900	669685690	20150	20150	20150	20150	0
236	20240426	170800	669685690	20150	20150	20150	20150	0
237	20240426	170700	669685690	20150	20150	20150	20150	0
238	20240426	170600	669685690	20150	20150	20150	20150	0
239	20240426	170500	669685690	20150	20150	20150	20150	0
240	20240426	170400	669685690	20150	20150	20150	20150	0
241	20240426	170300	669685690	20150	20150	20150	20150	0
242	20240426	170200	669685690	20150	20150	20150	20150	156
243	20240426	170100	669685690	20150	20150	20150	20150	0
244	20240426	170000	669685690	20150	20150	20150	20150	0
245	20240426	165900	669685690	20150	20150	20150	20150	0
246	20240426	165800	669685690	20150	20150	20150	20150	0
247	20240426	165700	669685690	20150	20150	20150	20150	0
248	20240426	165600	669685690	20150	20150	20150	20150	0
249	20240426	165500	669685690	20150	20150	20150	20150	0
250	20240426	165400	669685690	20150	20150	20150	20150	0
251	20240426	165300	669685690	20150	20150	20150	20150	0
252	20240426	165200	669685690	20150	20150	20150	20150	0
253	20240426	165100	669685690	20150	20150	20150	20150	0
254	20240426	165000	669685690	20150	20150	20150	20150	0
255	20240426	164900	669685690	20150	20150	20150	20150	0
256	20240426	164800	669685690	20150	20150	20150	20150	0
257	20240426	164700	669685690	20150	20150	20150	20150	0
258	20240426	164600	669685690	20150	20150	20150	20150	0
259	20240426	164500	669685690	20150	20150	20150	20150	0
260	20240426	164400	669685690	20150	20150	20150	20150	0
261	20240426	164300	669685690	20150	20150	20150	20150	0
262	20240426	164200	669685690	20150	20150	20150	20150	0
263	20240426	164100	669685690	20150	20150	20150	20150	0
264	20240426	164000	669685690	20150	20150	20150	20150	0
265	20240426	163900	669685690	20150	20150	20150	20150	0
266	20240426	163800	669685690	20150	20150	20150	20150	0
267	20240426	163700	669685690	20150	20150	20150	20150	0
268	20240426	163600	669685690	20150	20150	20150	20150	0
269	20240426	163500	669685690	20150	20150	20150	20150	0
270	20240426	163400	669685690	20150	20150	20150	20150	0
271	20240426	163300	669685690	20150	20150	20150	20150	0
272	20240426	163200	669685690	20150	20150	20150	20150	156
273	20240426	163100	669685690	20150	20150	20150	20150	0
274	20240426	163000	669685690	20150	20150	20150	20150	0
275	20240426	162900	669685690	20150	20150	20150	20150	0
276	20240426	162800	669685690	20150	20150	20150	20150	0
277	20240426	162700	669685690	20150	20150	20150	20150	0
278	20240426	162600	669685690	20150	20150	20150	20150	0
279	20240426	162500	669685690	20150	20150	20150	20150	0
280	20240426	162400	669685690	20150	20150	20150	20150	0
281	20240426	162300	669685690	20150	20150	20150	20150	0
282	20240426	162200	669685690	20150	20150	20150	20150	0
283	20240426	162100	669685690	20150	20150	20150	20150	0
284	20240426	162000	669685690	20150	20150	20150	20150	0
285	20240426	161900	669685690	20150	20150	20150	20150	0
286	20240426	161800	669685690	20150	20150	20150	20150	0
287	20240426	161700	669685690	20150	20150	20150	20150	0
288	20240426	161600	669685690	20150	20150	20150	20150	0
289	20240426	161500	669685690	20150	20150	20150	20150	0
290	20240426	161400	669685690	20150	20150	20150	20150	0
291	20240426	161300	669685690	20150	20150	20150	20150	0
292	20240426	161200	669685690	20150	20150	20150	20150	0
293	20240426	161100	669685690	20150	20150	20150	20150	0
294	20240426	161000	669685690	20150	20150	20150	20150	0
295	20240426	160900	669685690	20150	20150	20150	20150	0
296	20240426	160800	669685690	20150	20150	20150	20150	0
297	20240426	160700	669685690	20150	20150	20150	20150	0
298	20240426	160600	669685690	20150	20150	20150	20150	0
299	20240426	160500	669685690	20150	20150	20150	20150	0
300	20240426	160400	669685690	20150	20150	20150	20150	0
301	20240426	160300	669685690	20150	20150	20150	20150	0
302	20240426	160200	669685690	20150	20150	20150	20150	156
303	20240426	160100	669685690	20150	20150	20150	20150	0
304	20240426	160000	669685690	20150	20150	20150	20150	0
305	20240426	155900	669685690	20150	20150	20150	20150	0
306	20240426	155800	669685690	20150	20150	20150	20150	0
307	20240426	155700	669685690	20150	20150	20150	20150	0
308	20240426	155600	669685690	20150	20150	20150	20150	0
309	20240426	155500	669685690	20150	20150	20150	20150	0
310	20240426	155400	669685690	20150	20150	20150	20150	0
311	20240426	155300	669685690	20150	20150	20150	20150	0
312	20240426	155200	669685690	20150	20150	20150	20150	0
313	20240426	155100	669685690	20150	20150	20150	20150	0
314	20240426	155000	669685690	20150	20150	20150	20150	0
315	20240426	154900	669685690	20150	20150	20150	20150	0
316	20240426	154800	669685690	20150	20150	20150	20150	0
317	20240426	154700	669685690	20150	20150	20150	20150	0
318	20240426	154600	669685690	20150	20150	20150	20150	0
319	20240426	154500	669685690	20150	20150	20150	20150	0
320	20240426	154400	669685690	20150	20150	20150	20150	0
321	20240426	154300	669685690	20150	20150	20150	20150	0
322	20240426	154200	669685690	20150	20150	20150	20150	0
323	20240426	154100	669685690	20150	20150	20150	20150	0
324	20240426	154000	669685690	20150	20150	20150	20150	0
325	20240426	153900	669685690	20150	20150	20150	20150	0
326	20240426	153800	669685690	20150	20150	20150	20150	0
327	20240426	153700	669685690	20150	20150	20150	20150	0
328	20240426	153600	669685690	20150	20150	20150	20150	0
329	20240426	153500	669685690	20150	20150	20150	20150	0
330	20240426	153400	669685690	20150	20150	20150	20150	0
331	20240426	153300	669685690	20150	20150	20150	20150	0
332	20240426	153200	669685690	20150	20150	20150	20150	156
333	20240426	153100	669685690	20150	20150	20150	20150	0
334	20240426	153000	669685690	20150	20150	20150	20150	156
335	20240426	152900	666542290	20150	20150	20150	20150	0
336	20240426	152800	666542290	20150	20150	20150	20150	0
337	20240426	152700	666542290	20150	20150	20150	20150	0
338	20240426	152600	666542290	20150	20150	20150	20150	0
339	20240426	152500	666542290	20150	20150	20150	20150	0
340	20240426	152400	666542290	20150	20150	20150	20150	0
341	20240426	152300	666542290	20150	20150	20150	20150	0
342	20240426	152200	666542290	20150	20150	20150	20150	0
343	20240426	152100	666542290	20150	20150	20150	20150	0
344	20240426	152000	666542290	20150	20150	20150	20150	0
345	20240426	151900	666542290	20150	20150	20250	20150	23
346	20240426	151800	666078740	20150	20150	20250	20150	53
347	20240426	151700	665010690	20150	20200	20200	20150	31
348	20240426	151600	664385390	20250	20200	20250	20200	6
349	20240426	151500	664264040	20200	20200	20200	20200	5
350	20240426	151400	664163040	20150	20150	20150	20150	0
351	20240426	151300	664163040	20150	20150	20150	20150	9
352	20240426	151200	663981690	20250	20250	20250	20250	0
353	20240426	151100	663981690	20250	20250	20250	20250	0
354	20240426	151000	663981690	20250	20250	20250	20250	5
355	20240426	150900	663880440	20250	20200	20250	20200	3
356	20240426	150800	663819740	20200	20200	20200	20200	1
357	20240426	150700	663799540	20250	20250	20250	20250	1
358	20240426	150600	663779290	20150	20150	20250	20150	29
359	20240426	150500	663193440	20150	20150	20150	20150	16
360	20240426	150400	662871040	20250	20250	20250	20250	199
361	20240426	150300	658841290	20250	20250	20250	20250	0
362	20240426	150200	658841290	20250	20200	20250	20150	30
363	20240426	150100	658235490	20200	20200	20200	20200	41
364	20240426	150000	657407290	20200	20150	20200	20150	84
365	20240426	145900	655710690	20200	20150	20200	20150	20
366	20240426	145800	655307640	20250	20250	20250	20250	0
367	20240426	145700	655307640	20250	20250	20250	20250	0
368	20240426	145600	655307640	20250	20250	20250	20250	0
369	20240426	145500	655307640	20250	20250	20250	20250	50
370	20240426	145400	654295140	20150	20150	20150	20150	0
371	20240426	145300	654295140	20150	20250	20250	20150	100
372	20240426	145200	652277340	20300	20300	20300	20300	0
373	20240426	145100	652277340	20300	20300	20300	20300	0
374	20240426	145000	652277340	20300	20300	20300	20300	10
375	20240426	144900	652074340	20200	20200	20200	20200	0
376	20240426	144800	652074340	20200	20300	20350	20200	1174
377	20240426	144700	628242540	20300	20300	20300	20300	4
378	20240426	144600	628161340	20350	20350	20350	20350	25
379	20240426	144500	627652590	20350	20350	20350	20350	22
380	20240426	144400	627204890	20350	20350	20350	20350	429
381	20240426	144300	618474740	20350	20350	20350	20300	28
382	20240426	144200	617904990	20350	20350	20350	20350	810
383	20240426	144100	601421490	20350	20350	20350	20350	1
384	20240426	144000	601401140	20300	20350	20350	20300	144
385	20240426	143900	598477890	20350	20300	20350	20300	4
386	20240426	143800	598396590	20300	20300	20300	20300	448
387	20240426	143700	589302190	20250	20250	20250	20250	0
388	20240426	143600	589302190	20250	20250	20250	20250	4
389	20240426	143500	589221190	20250	20300	20300	20250	338
390	20240426	143400	582360040	20300	20300	20300	20300	491
391	20240426	143300	572392740	20300	20350	20400	20300	37
392	20240426	143200	571640690	20350	20300	20350	20300	548
393	20240426	143100	560498740	20300	20350	20350	20300	200
394	20240426	143000	556433990	20350	20350	20350	20250	54
395	20240426	142900	555335740	20300	20300	20300	20300	428
396	20240426	142800	546647340	20300	20300	20300	20250	406
397	20240426	142700	538405790	20250	20250	20250	20250	11
398	20240426	142600	538183040	20250	20300	20300	20250	650
399	20240426	142500	524990540	20250	20300	20300	20250	532
400	20240426	142400	514207540	20300	20250	20300	20250	281
401	20240426	142300	508507290	20250	20250	20250	20250	7
402	20240426	142200	508365540	20250	20300	20300	20250	125
403	20240426	142100	505834040	20250	20250	20250	20250	2
404	20240426	142000	505793540	20250	20250	20250	20250	5
405	20240426	141900	505692290	20250	20250	20250	20250	1
406	20240426	141800	505672040	20250	20250	20250	20250	1
407	20240426	141700	505651790	20200	20250	20300	20200	648
408	20240426	141600	492522740	20200	20200	20200	20200	31
409	20240426	141500	491896540	20200	20200	20200	20200	0
410	20240426	141400	491896540	20200	20200	20200	20200	0
411	20240426	141300	491896540	20200	20200	20200	20200	10
412	20240426	141200	491694540	20200	20200	20200	20200	7
413	20240426	141100	491553140	20200	20150	20200	20150	420
414	20240426	141000	483072040	20150	20150	20150	20150	0
415	20240426	140900	483072040	20150	20200	20200	20150	12
416	20240426	140800	482829740	20150	20150	20150	20150	12
417	20240426	140700	482587940	20200	20150	20200	20150	3
418	20240426	140600	482527390	20150	20150	20150	20150	1
419	20240426	140500	482507240	20150	20150	20150	20150	0
420	20240426	140400	482507240	20150	20150	20150	20150	0
421	20240426	140300	482507240	20150	20150	20150	20150	12
422	20240426	140200	482265440	20200	20200	20200	20200	0
423	20240426	140100	482265440	20200	20200	20200	20200	54
424	20240426	140000	481174640	20200	20200	20200	20200	0
425	20240426	135900	481174640	20200	20200	20200	20200	45
426	20240426	135800	480265640	20150	20150	20150	20150	0
427	20240426	135700	480265640	20150	20150	20150	20150	0
428	20240426	135600	480265640	20150	20150	20150	20150	492
429	20240426	135500	470351840	20200	20200	20200	20200	4
430	20240426	135400	470271040	20150	20200	20200	20150	18
431	20240426	135300	469908140	20200	20200	20200	20200	0
432	20240426	135200	469908140	20200	20200	20200	20200	4
433	20240426	135100	469827340	20150	20150	20150	20150	2
434	20240426	135000	469787040	20150	20200	20200	20150	40
435	20240426	134900	468979090	20150	20150	20150	20150	0
436	20240426	134800	468979090	20150	20150	20150	20150	112
437	20240426	134700	466722290	20200	20150	20200	20150	24
438	20240426	134600	466238640	20150	20150	20150	20150	0
439	20240426	134500	466238640	20150	20150	20150	20150	0
440	20240426	134400	466238640	20150	20150	20150	20150	189
441	20240426	134300	462430290	20150	20150	20150	20150	100
442	20240426	134200	460415290	20150	20150	20150	20150	300
443	20240426	134100	454370290	20250	20250	20250	20250	0
444	20240426	134000	454370290	20250	20150	20250	20100	2026
445	20240426	133900	413514090	20150	20150	20150	20150	5
446	20240426	133800	413413340	20100	20100	20100	20100	190
447	20240426	133700	409594340	20100	20050	20100	20050	341
448	20240426	133600	402743240	20100	20100	20100	20100	0
449	20240426	133500	402743240	20100	20100	20100	20100	0
450	20240426	133400	402743240	20100	20050	20100	20050	20
451	20240426	133300	402341990	20050	20050	20050	20050	2
452	20240426	133200	402301890	20100	20100	20100	20100	1
453	20240426	133100	402281790	20100	20100	20100	20100	22
454	20240426	133000	401839590	20100	20100	20100	20100	4
455	20240426	132900	401759190	20100	20100	20100	20100	0
456	20240426	132800	401759190	20100	20100	20100	20100	0
457	20240426	132700	401759190	20100	20100	20100	20100	0
458	20240426	132600	401759190	20100	20100	20100	20100	1
459	20240426	132500	401739090	20100	20100	20100	20100	76
460	20240426	132400	400211490	20100	20100	20100	20100	0
461	20240426	132300	400211490	20100	20100	20100	20100	0
462	20240426	132200	400211490	20100	20100	20100	20100	0
463	20240426	132100	400211490	20100	20100	20100	20100	0
464	20240426	132000	400211490	20100	20100	20100	20100	1
465	20240426	131900	400191390	20100	20100	20100	20100	18
466	20240426	131800	399829590	20100	20100	20100	20100	0
467	20240426	131700	399829590	20100	20100	20100	20100	0
468	20240426	131600	399829590	20100	20100	20100	20100	1
469	20240426	131500	399809490	20100	20100	20100	20100	0
470	20240426	131400	399809490	20100	20050	20100	20050	4
471	20240426	131300	399729140	20100	20100	20100	20100	0
472	20240426	131200	399729140	20100	20100	20100	20100	0
473	20240426	131100	399729140	20100	20100	20100	20100	62
474	20240426	131000	398482940	20100	20100	20100	20100	41
475	20240426	130900	397658840	20100	20100	20100	20100	0
476	20240426	130800	397658840	20100	20100	20100	20100	0
477	20240426	130700	397658840	20100	20100	20100	20100	3
478	20240426	130600	397598540	20150	20150	20150	20150	0
479	20240426	130500	397598540	20150	20150	20150	20150	0
480	20240426	130400	397598540	20150	20150	20150	20150	0
481	20240426	130300	397598540	20150	20150	20150	20150	335
482	20240426	130200	390848290	20100	20100	20100	20100	1027
483	20240426	130100	370205590	20100	20100	20100	20100	0
484	20240426	130000	370205590	20100	20100	20100	20000	28
485	20240426	125900	369643290	20000	20000	20000	20000	0
486	20240426	125800	369643290	20000	20000	20000	20000	1
487	20240426	125700	369623290	20000	20000	20000	20000	31
488	20240426	125600	369003290	20100	20100	20100	20100	3
489	20240426	125500	368942990	20100	20100	20100	20100	1
490	20240426	125400	368922890	20000	20050	20050	20000	61
491	20240426	125300	367699890	20050	20050	20050	20050	0
492	20240426	125200	367699890	20050	20050	20050	20050	31
493	20240426	125100	367078340	20050	20050	20050	20050	0
494	20240426	125000	367078340	20050	20050	20050	20050	100
495	20240426	124900	365073340	20050	20050	20050	20050	1
496	20240426	124800	365053290	20050	20050	20050	20050	14
497	20240426	124700	364772590	20100	20100	20100	20100	1
498	20240426	124600	364752490	20100	20100	20100	20100	0
499	20240426	124500	364752490	20100	20100	20100	20100	0
500	20240426	124400	364752490	20100	20050	20100	20050	423
501	20240426	124300	356271140	20050	20050	20050	20050	25
502	20240426	124200	355769890	20000	20000	20000	20000	0
503	20240426	124100	355769890	20000	20000	20000	20000	0
504	20240426	124000	355769890	20000	20000	20000	20000	0
505	20240426	123900	355769890	20000	20000	20000	20000	2
506	20240426	123800	355729890	20000	20000	20000	20000	0
507	20240426	123700	355729890	20000	20000	20000	20000	0
508	20240426	123600	355729890	20000	20000	20000	20000	1
509	20240426	123500	355709890	20000	20000	20000	20000	31
510	20240426	123400	355089890	20000	20000	20000	20000	0
511	20240426	123300	355089890	20000	20000	20000	20000	0
512	20240426	123200	355089890	20000	20000	20000	20000	20
513	20240426	123100	354689890	20000	20000	20000	20000	0
514	20240426	123000	354689890	20000	20000	20000	20000	0
515	20240426	122900	354689890	20000	20000	20000	20000	0
516	20240426	122800	354689890	20000	20000	20000	20000	166
517	20240426	122700	351369890	20000	20000	20000	20000	0
518	20240426	122600	351369890	20000	20000	20000	20000	1
519	20240426	122500	351349890	20000	20000	20000	20000	0
520	20240426	122400	351349890	20000	20000	20000	20000	0
521	20240426	122300	351349890	20000	20000	20000	20000	16
522	20240426	122200	351029890	20000	20000	20000	20000	0
523	20240426	122100	351029890	20000	20000	20000	20000	0
524	20240426	122000	351029890	20000	20000	20000	20000	0
525	20240426	121900	351029890	20000	20000	20000	20000	0
526	20240426	121800	351029890	20000	20000	20000	20000	183
527	20240426	121700	347369890	20000	20000	20000	20000	0
528	20240426	121600	347369890	20000	20000	20000	20000	3
529	20240426	121500	347309890	20000	20000	20000	20000	0
530	20240426	121400	347309890	20000	20000	20000	20000	5
531	20240426	121300	347209890	20000	20000	20000	19990	190
532	20240426	121200	343410930	20000	20000	20000	20000	180
533	20240426	121100	339810930	20050	20050	20050	20050	10
534	20240426	121000	339610430	20050	20050	20050	20050	1
535	20240426	120900	339590380	20000	20000	20000	20000	1
536	20240426	120800	339570380	20000	20000	20000	20000	10
537	20240426	120700	339370380	20050	20050	20050	20050	0
538	20240426	120600	339370380	20050	20050	20050	20050	0
539	20240426	120500	339370380	20050	20050	20050	20050	0
540	20240426	120400	339370380	20050	20050	20050	20050	1
541	20240426	120300	339350330	20000	20000	20000	20000	0
542	20240426	120200	339350330	20000	20000	20000	20000	0
543	20240426	120100	339350330	20000	20000	20000	20000	1
544	20240426	120000	339330330	20000	20000	20000	20000	0
545	20240426	115900	339330330	20000	20000	20000	20000	2
546	20240426	115800	339290330	20000	20050	20050	20000	18
547	20240426	115700	338929480	20050	20000	20050	20000	79
548	20240426	115600	337346130	20000	20000	20000	20000	6
549	20240426	115500	337226130	20000	20000	20000	20000	1
550	20240426	115400	337206130	20050	20050	20050	20050	0
551	20240426	115300	337206130	20050	20050	20050	20050	0
552	20240426	115200	337206130	20050	20050	20050	20050	0
553	20240426	115100	337206130	20050	20050	20050	20050	3
554	20240426	115000	337145980	20050	20050	20050	20050	10
555	20240426	114900	336945480	20050	20050	20050	20050	62
556	20240426	114800	335702380	20100	20100	20100	20100	0
557	20240426	114700	335702380	20100	20100	20100	20100	53
558	20240426	114600	334637080	20100	20100	20100	20100	0
559	20240426	114500	334637080	20100	20000	20100	20000	2
560	20240426	114400	334596980	20000	20000	20000	20000	1
561	20240426	114300	334576980	20000	20000	20000	20000	1
562	20240426	114200	334556980	20000	20000	20000	20000	1
563	20240426	114100	334536980	20000	20000	20000	20000	0
564	20240426	114000	334536980	20000	20000	20000	20000	331
565	20240426	113900	327916980	20100	20100	20100	20100	0
566	20240426	113800	327916980	20100	20100	20100	20100	0
567	20240426	113700	327916980	20100	20100	20100	20100	2
568	20240426	113600	327876780	20100	20100	20100	20100	0
569	20240426	113500	327876780	20100	20100	20100	20100	0
570	20240426	113400	327876780	20100	20100	20100	20100	47
571	20240426	113300	326932080	20100	20150	20150	20100	32
572	20240426	113200	326288780	20150	20100	20150	20100	113
573	20240426	113100	324016230	20100	20100	20100	20000	1038
574	20240426	113000	303220630	20150	20150	20150	20150	100
575	20240426	112900	301205630	20100	20100	20100	20100	0
576	20240426	112800	301205630	20100	20100	20100	20100	1
577	20240426	112700	301185530	20150	20150	20150	20150	0
578	20240426	112600	301185530	20150	20150	20150	20150	0
579	20240426	112500	301185530	20150	20150	20150	20150	0
580	20240426	112400	301185530	20150	20100	20150	20100	8
581	20240426	112300	301024430	20100	20100	20100	20100	479
582	20240426	112200	291396530	20100	20100	20100	20100	110
583	20240426	112100	289185530	20100	20100	20100	20100	0
584	20240426	112000	289185530	20100	20100	20100	20100	26
585	20240426	111900	288662930	20100	20100	20100	20100	127
586	20240426	111800	286110230	20150	20150	20150	20150	0
587	20240426	111700	286110230	20150	20150	20150	20150	0
588	20240426	111600	286110230	20150	20150	20150	20100	143
589	20240426	111500	283229330	20150	20150	20150	20150	0
590	20240426	111400	283229330	20150	20100	20150	20100	92
591	20240426	111300	281378130	20100	20100	20100	20100	26
592	20240426	111200	280855530	20100	20150	20150	20100	95
593	20240426	111100	278941430	20150	20100	20150	20100	20
594	20240426	111000	278538630	20100	20100	20100	20100	1
595	20240426	110900	278518530	20150	20100	20150	20100	203
596	20240426	110800	274438180	20100	20100	20100	20100	0
597	20240426	110700	274438180	20100	20100	20100	20100	65
598	20240426	110600	273131680	20100	20100	20150	20050	824
599	20240426	110500	256569530	20100	20100	20100	20100	0
600	20240426	110400	256569530	20100	20100	20100	20100	5
601	20240426	110300	256469030	20050	19990	20050	19980	383
602	20240426	110200	248791330	19990	19990	19990	19990	1
603	20240426	110100	248771340	20000	20000	20000	20000	0
604	20240426	110000	248771340	20000	20000	20000	20000	0
605	20240426	105900	248771340	20000	19980	20000	19980	95
606	20240426	105800	246873220	19980	19980	19980	19980	1
607	20240426	105700	246853240	19980	19980	19980	19980	2
608	20240426	105600	246813280	19990	20000	20000	19990	115
609	20240426	105500	244513770	19980	19980	19980	19980	0
610	20240426	105400	244513770	19980	19980	19980	19980	0
611	20240426	105300	244513770	19980	19980	19980	19980	5
612	20240426	105200	244413870	19980	19980	19980	19980	0
613	20240426	105100	244413870	19980	19980	19980	19980	1
614	20240426	105000	244393890	20000	20000	20000	20000	0
615	20240426	104900	244393890	20000	20000	20000	20000	3
616	20240426	104800	244333890	19980	19980	19980	19980	464
617	20240426	104700	235063170	20000	20000	20000	20000	0
618	20240426	104600	235063170	20000	19980	20000	19980	120
619	20240426	104500	232663210	19980	19980	19980	19980	0
620	20240426	104400	232663210	19980	19980	19980	19980	50
621	20240426	104300	231664210	20000	20000	20000	20000	1
622	20240426	104200	231644210	20000	20050	20050	20000	137
623	20240426	104100	228903710	20000	19980	20000	19980	79
624	20240426	104000	227325050	19980	20000	20000	19980	186
625	20240426	103900	223606390	20000	20000	20000	20000	11
626	20240426	103800	223386390	20000	20000	20000	20000	0
627	20240426	103700	223386390	20000	20000	20000	20000	0
628	20240426	103600	223386390	20000	20000	20000	20000	1
629	20240426	103500	223366390	20000	20000	20000	20000	93
630	20240426	103400	221506390	20000	20000	20000	20000	0
631	20240426	103300	221506390	20000	20000	20000	20000	24
632	20240426	103200	221026390	20000	20000	20000	20000	118
633	20240426	103100	218666390	19990	19990	19990	19990	0
634	20240426	103000	218666390	19990	20000	20000	19980	142
635	20240426	102900	215828470	20000	20000	20000	20000	0
636	20240426	102800	215828470	20000	20000	20000	20000	0
637	20240426	102700	215828470	20000	20000	20000	20000	0
638	20240426	102600	215828470	20000	20000	20000	20000	102
639	20240426	102500	213788470	20000	20000	20000	20000	0
640	20240426	102400	213788470	20000	20000	20000	20000	2
641	20240426	102300	213748470	20000	20000	20000	20000	50
642	20240426	102200	212748470	19970	19990	19990	19970	350
643	20240426	102100	205754210	20000	20000	20000	20000	0
644	20240426	102000	205754210	20000	20000	20000	20000	0
645	20240426	101900	205754210	20000	20000	20000	20000	12
646	20240426	101800	205514210	20000	20000	20000	20000	10
647	20240426	101700	205314210	20050	20050	20050	20050	4
648	20240426	101600	205234010	19990	19990	19990	19990	1
649	20240426	101500	205214020	19990	20000	20000	19990	109
650	20240426	101400	203034430	20000	20000	20000	20000	60
651	20240426	101300	201834430	20000	20000	20000	20000	15
652	20240426	101200	201534430	20000	20000	20050	20000	89
653	20240426	101100	199750180	20000	20000	20000	20000	20
654	20240426	101000	199350180	20000	20000	20000	20000	50
655	20240426	100900	198350180	20000	20000	20000	20000	107
656	20240426	100800	196210180	20000	19960	20000	19960	235
657	20240426	100700	191515120	19990	19990	19990	19990	93
658	20240426	100600	189656050	19990	20000	20000	19990	471
659	20240426	100500	180236060	20050	20050	20050	20050	20
660	20240426	100400	179835060	20050	20050	20050	20000	154
661	20240426	100300	176754310	20050	19990	20100	19990	464
662	20240426	100200	167456040	19990	19950	20000	19910	1615
663	20240426	100100	135185030	19940	19940	19940	19870	31
664	20240426	100000	134566960	19940	19940	19940	19930	127
665	20240426	095900	132034780	19930	19930	19930	19930	72
666	20240426	095800	130599820	19930	19920	19930	19860	128
667	20240426	095700	128049440	19910	19890	19910	19890	372
668	20240426	095600	120646660	19850	19890	19890	19850	222
669	20240426	095500	116239880	19900	19860	19900	19770	231
670	20240426	095400	111651310	19870	19860	19870	19860	10
671	20240426	095300	111452620	19870	19870	19870	19870	1
672	20240426	095200	111432750	19870	19870	19870	19870	0
673	20240426	095100	111432750	19870	19870	19870	19870	0
674	20240426	095000	111432750	19870	19860	19870	19860	25
675	20240426	094900	110936120	19800	19800	19800	19800	2
676	20240426	094800	110896520	19800	19810	19810	19800	255
677	20240426	094700	105846530	19800	19800	19800	19800	0
678	20240426	094600	105846530	19800	19800	19800	19800	22
679	20240426	094500	105410930	19800	19800	19800	19800	10
680	20240426	094400	105212930	19790	19910	19920	19790	122
681	20240426	094300	102783890	19920	19800	19920	19800	315
682	20240426	094200	96512410	19800	19800	19800	19800	0
683	20240426	094100	96512410	19800	19800	19800	19800	0
684	20240426	094000	96512410	19800	19800	19800	19800	1
685	20240426	093900	96492610	19910	19910	19910	19910	3
686	20240426	093800	96432880	19920	19920	19920	19920	0
687	20240426	093700	96432880	19920	19920	19920	19920	1
688	20240426	093600	96412960	19920	19920	19920	19920	1
689	20240426	093500	96393040	19920	19890	19920	19890	1455
690	20240426	093400	67427060	19890	19890	19890	19890	0
691	20240426	093300	67427060	19890	19890	19890	19890	0
692	20240426	093200	67427060	19890	19890	19890	19890	1
693	20240426	093100	67407170	19810	19830	19830	19810	163
694	20240426	093000	64176070	19850	19850	19850	19850	50
695	20240426	092900	63183570	19930	19930	19930	19930	65
696	20240426	092800	61888120	19930	19930	19930	19930	9
697	20240426	092700	61708750	19920	19920	19920	19920	68
698	20240426	092600	60354190	19920	19920	19920	19920	0
699	20240426	092500	60354190	19920	19920	19920	19920	66
700	20240426	092400	59039470	19920	19920	19920	19920	101
701	20240426	092300	57027550	19920	19920	19920	19920	8
702	20240426	092200	56868190	19920	19920	19920	19920	0
703	20240426	092100	56868190	19920	19920	19920	19920	0
704	20240426	092000	56868190	19920	19920	19920	19920	0
705	20240426	091900	56868190	19920	19910	19920	19910	20
706	20240426	091800	56469820	19920	19920	19920	19920	161
707	20240426	091700	53262700	19920	19920	19920	19920	10
708	20240426	091600	53063500	19920	19910	19920	19910	57
709	20240426	091500	51928080	19910	19910	19910	19910	10
710	20240426	091400	51728980	19920	19930	19930	19920	7
711	20240426	091300	51589490	19930	19930	19930	19930	3
712	20240426	091200	51529700	19930	19890	19930	19890	609
713	20240426	091100	39405310	19900	19900	19900	19900	19
714	20240426	091000	39027210	19890	19880	19890	19680	416
715	20240426	090900	30768670	19870	19840	19870	19840	21
716	20240426	090800	30351480	19840	19840	19850	19840	21
717	20240426	090700	29934660	19840	19830	19840	19830	645
718	20240426	090600	17138230	19840	19830	19840	19830	3
719	20240426	090500	17078720	19820	19820	19840	19820	71
720	20240426	090400	15670500	19840	19740	19840	19740	92
721	20240426	090300	13849800	19740	19740	19740	19740	171
722	20240426	090200	10474260	19740	19740	19740	19740	0
723	20240426	090100	10474260	19740	19740	19740	19740	50
724	20240426	090000	9487260	19740	19600	19740	19600	484