KissMeData/006340/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	184700	282301699030	2850	2850	2850	2850	83615
3	20240426	184600	282301699030	2850	2850	2850	2850	0
4	20240426	184500	282301699030	2850	2850	2850	2850	0
5	20240426	184400	282301699030	2850	2850	2850	2850	0
6	20240426	184300	282301699030	2850	2850	2850	2850	0
7	20240426	184200	282301699030	2850	2850	2850	2850	0
8	20240426	184100	282301699030	2850	2850	2850	2850	0
9	20240426	184000	282301699030	2850	2850	2850	2850	0
10	20240426	183900	282301699030	2850	2850	2850	2850	0
11	20240426	183800	282301699030	2850	2850	2850	2850	0
12	20240426	183700	282301699030	2850	2850	2850	2850	0
13	20240426	183600	282301699030	2850	2850	2850	2850	0
14	20240426	183500	282301699030	2850	2850	2850	2850	0
15	20240426	183400	282301699030	2850	2850	2850	2850	0
16	20240426	183300	282301699030	2850	2850	2850	2850	0
17	20240426	183200	282301699030	2850	2850	2850	2850	0
18	20240426	183100	282301699030	2850	2850	2850	2850	0
19	20240426	183000	282301699030	2850	2850	2850	2850	0
20	20240426	182900	282301699030	2850	2850	2850	2850	0
21	20240426	182800	282301699030	2850	2850	2850	2850	0
22	20240426	182700	282301699030	2850	2850	2850	2850	0
23	20240426	182600	282301699030	2850	2850	2850	2850	0
24	20240426	182500	282301699030	2850	2850	2850	2850	0
25	20240426	182400	282301699030	2850	2850	2850	2850	0
26	20240426	182300	282301699030	2850	2850	2850	2850	0
27	20240426	182200	282301699030	2850	2850	2850	2850	0
28	20240426	182100	282301699030	2850	2850	2850	2850	0
29	20240426	182000	282301699030	2850	2850	2850	2850	0
30	20240426	181900	282301699030	2850	2850	2850	2850	0
31	20240426	181800	282301699030	2850	2850	2850	2850	0
32	20240426	181700	282301699030	2850	2850	2850	2850	83615
33	20240426	181600	282301699030	2850	2850	2850	2850	0
34	20240426	181500	282301699030	2850	2850	2850	2850	0
35	20240426	181400	282301699030	2850	2850	2850	2850	0
36	20240426	181300	282301699030	2850	2850	2850	2850	0
37	20240426	181200	282301699030	2850	2850	2850	2850	0
38	20240426	181100	282301699030	2850	2850	2850	2850	0
39	20240426	181000	282301699030	2850	2850	2850	2850	0
40	20240426	180900	282301699030	2850	2850	2850	2850	0
41	20240426	180800	282301699030	2850	2850	2850	2850	0
42	20240426	180700	282301699030	2850	2850	2850	2850	0
43	20240426	180600	282301699030	2850	2850	2850	2850	0
44	20240426	180500	282301699030	2850	2850	2850	2850	0
45	20240426	180400	282301699030	2850	2850	2850	2850	0
46	20240426	180300	282301699030	2850	2850	2850	2850	0
47	20240426	180200	282301699030	2850	2850	2850	2850	0
48	20240426	180100	282301699030	2850	2850	2850	2850	0
49	20240426	180000	282301699030	2850	2850	2850	2850	0
50	20240426	175900	282301699030	2850	2850	2850	2850	0
51	20240426	175800	282301699030	2850	2850	2850	2850	0
52	20240426	175700	282301699030	2850	2850	2850	2850	0
53	20240426	175600	282301699030	2850	2850	2850	2850	0
54	20240426	175500	282301699030	2850	2850	2850	2850	0
55	20240426	175400	282301699030	2850	2850	2850	2850	0
56	20240426	175300	282301699030	2850	2850	2850	2850	0
57	20240426	175200	282301699030	2850	2850	2850	2850	0
58	20240426	175100	282301699030	2850	2850	2850	2850	0
59	20240426	175000	282301699030	2850	2850	2850	2850	0
60	20240426	174900	282301699030	2850	2850	2850	2850	0
61	20240426	174800	282301699030	2850	2850	2850	2850	0
62	20240426	174700	282301699030	2850	2850	2850	2850	83615
63	20240426	174600	282301699030	2850	2850	2850	2850	0
64	20240426	174500	282301699030	2850	2850	2850	2850	0
65	20240426	174400	282301699030	2850	2850	2850	2850	0
66	20240426	174300	282301699030	2850	2850	2850	2850	0
67	20240426	174200	282301699030	2850	2850	2850	2850	0
68	20240426	174100	282301699030	2850	2850	2850	2850	0
69	20240426	174000	282301699030	2850	2850	2850	2850	0
70	20240426	173900	282301699030	2850	2850	2850	2850	0
71	20240426	173800	282301699030	2850	2850	2850	2850	0
72	20240426	173700	282301699030	2850	2850	2850	2850	0
73	20240426	173600	282301699030	2850	2850	2850	2850	0
74	20240426	173500	282301699030	2850	2850	2850	2850	0
75	20240426	173400	282301699030	2850	2850	2850	2850	0
76	20240426	173300	282301699030	2850	2850	2850	2850	0
77	20240426	173200	282301699030	2850	2850	2850	2850	0
78	20240426	173100	282301699030	2850	2850	2850	2850	0
79	20240426	173000	282301699030	2850	2850	2850	2850	0
80	20240426	172900	282301699030	2850	2850	2850	2850	0
81	20240426	172800	282301699030	2850	2850	2850	2850	0
82	20240426	172700	282301699030	2850	2850	2850	2850	0
83	20240426	172600	282301699030	2850	2850	2850	2850	0
84	20240426	172500	282301699030	2850	2850	2850	2850	0
85	20240426	172400	282301699030	2850	2850	2850	2850	0
86	20240426	172300	282301699030	2850	2850	2850	2850	0
87	20240426	172200	282301699030	2850	2850	2850	2850	0
88	20240426	172100	282301699030	2850	2850	2850	2850	0
89	20240426	172000	282301699030	2850	2850	2850	2850	0
90	20240426	171900	282301699030	2850	2850	2850	2850	0
91	20240426	171800	282301699030	2850	2850	2850	2850	0
92	20240426	171700	282301699030	2850	2850	2850	2850	83615
93	20240426	171600	282301699030	2850	2850	2850	2850	0
94	20240426	171500	282301699030	2850	2850	2850	2850	0
95	20240426	171400	282301699030	2850	2850	2850	2850	0
96	20240426	171300	282301699030	2850	2850	2850	2850	0
97	20240426	171200	282301699030	2850	2850	2850	2850	0
98	20240426	171100	282301699030	2850	2850	2850	2850	0
99	20240426	171000	282301699030	2850	2850	2850	2850	0
100	20240426	170900	282301699030	2850	2850	2850	2850	0
101	20240426	170800	282301699030	2850	2850	2850	2850	0
102	20240426	170700	282301699030	2850	2850	2850	2850	0
103	20240426	170600	282301699030	2850	2850	2850	2850	0
104	20240426	170500	282301699030	2850	2850	2850	2850	0
105	20240426	170400	282301699030	2850	2850	2850	2850	0
106	20240426	170300	282301699030	2850	2850	2850	2850	0
107	20240426	170200	282301699030	2850	2850	2850	2850	0
108	20240426	170100	282301699030	2850	2850	2850	2850	0
109	20240426	170000	282301699030	2850	2850	2850	2850	0
110	20240426	165900	282301699030	2850	2850	2850	2850	0
111	20240426	165800	282301699030	2850	2850	2850	2850	0
112	20240426	165700	282301699030	2850	2850	2850	2850	0
113	20240426	165600	282301699030	2850	2850	2850	2850	0
114	20240426	165500	282301699030	2850	2850	2850	2850	0
115	20240426	165400	282301699030	2850	2850	2850	2850	0
116	20240426	165300	282301699030	2850	2850	2850	2850	0
117	20240426	165200	282301699030	2850	2850	2850	2850	0
118	20240426	165100	282301699030	2850	2850	2850	2850	0
119	20240426	165000	282301699030	2850	2850	2850	2850	0
120	20240426	164900	282301699030	2850	2850	2850	2850	0
121	20240426	164800	282301699030	2850	2850	2850	2850	0
122	20240426	164700	282301699030	2850	2850	2850	2850	83615
123	20240426	164600	282301699030	2850	2850	2850	2850	0
124	20240426	164500	282301699030	2850	2850	2850	2850	0
125	20240426	164400	282301699030	2850	2850	2850	2850	0
126	20240426	164300	282301699030	2850	2850	2850	2850	0
127	20240426	164200	282301699030	2850	2850	2850	2850	0
128	20240426	164100	282301699030	2850	2850	2850	2850	0
129	20240426	164000	282301699030	2850	2850	2850	2850	0
130	20240426	163900	282301699030	2850	2850	2850	2850	0
131	20240426	163800	282301699030	2850	2850	2850	2850	0
132	20240426	163700	282301699030	2850	2850	2850	2850	0
133	20240426	163600	282301699030	2850	2850	2850	2850	0
134	20240426	163500	282301699030	2850	2850	2850	2850	0
135	20240426	163400	282301699030	2850	2850	2850	2850	0
136	20240426	163300	282301699030	2850	2850	2850	2850	0
137	20240426	163200	282301699030	2850	2850	2850	2850	0
138	20240426	163100	282301699030	2850	2850	2850	2850	0
139	20240426	163000	282301699030	2850	2850	2850	2850	0
140	20240426	162900	282301699030	2850	2850	2850	2850	0
141	20240426	162800	282301699030	2850	2850	2850	2850	0
142	20240426	162700	282301699030	2850	2850	2850	2850	0
143	20240426	162600	282301699030	2850	2850	2850	2850	0
144	20240426	162500	282301699030	2850	2850	2850	2850	0
145	20240426	162400	282301699030	2850	2850	2850	2850	0
146	20240426	162300	282301699030	2850	2850	2850	2850	0
147	20240426	162200	282301699030	2850	2850	2850	2850	0
148	20240426	162100	282301699030	2850	2850	2850	2850	0
149	20240426	162000	282301699030	2850	2850	2850	2850	0
150	20240426	161900	282301699030	2850	2850	2850	2850	0
151	20240426	161800	282301699030	2850	2850	2850	2850	0
152	20240426	161700	282301699030	2850	2850	2850	2850	83615
153	20240426	161600	282301699030	2850	2850	2850	2850	0
154	20240426	161500	282301699030	2850	2850	2850	2850	0
155	20240426	161400	282301699030	2850	2850	2850	2850	0
156	20240426	161300	282301699030	2850	2850	2850	2850	0
157	20240426	161200	282301699030	2850	2850	2850	2850	0
158	20240426	161100	282301699030	2850	2850	2850	2850	0
159	20240426	161000	282301699030	2850	2850	2850	2850	0
160	20240426	160900	282301699030	2850	2850	2850	2850	0
161	20240426	160800	282301699030	2850	2850	2850	2850	0
162	20240426	160700	282301699030	2850	2850	2850	2850	0
163	20240426	160600	282301699030	2850	2850	2850	2850	0
164	20240426	160500	282301699030	2850	2850	2850	2850	0
165	20240426	160400	282301699030	2850	2850	2850	2850	0
166	20240426	160300	282301699030	2850	2850	2850	2850	0
167	20240426	160200	282301699030	2850	2850	2850	2850	0
168	20240426	160100	282301699030	2850	2850	2850	2850	0
169	20240426	160000	282301699030	2850	2850	2850	2850	0
170	20240426	155900	282301699030	2850	2850	2850	2850	0
171	20240426	155800	282301699030	2850	2850	2850	2850	0
172	20240426	155700	282301699030	2850	2850	2850	2850	0
173	20240426	155600	282301699030	2850	2850	2850	2850	0
174	20240426	155500	282301699030	2850	2850	2850	2850	0
175	20240426	155400	282301699030	2850	2850	2850	2850	0
176	20240426	155300	282301699030	2850	2850	2850	2850	0
177	20240426	155200	282301699030	2850	2850	2850	2850	0
178	20240426	155100	282301699030	2850	2850	2850	2850	0
179	20240426	155000	282301699030	2850	2850	2850	2850	0
180	20240426	154900	282301699030	2850	2850	2850	2850	0
181	20240426	154800	282301699030	2850	2850	2850	2850	0
182	20240426	154700	282301699030	2850	2850	2850	2850	83615
183	20240426	154600	282301699030	2850	2850	2850	2850	0
184	20240426	154500	282301699030	2850	2850	2850	2850	0
185	20240426	154400	282301699030	2850	2850	2850	2850	0
186	20240426	154300	282301699030	2850	2850	2850	2850	0
187	20240426	154200	282301699030	2850	2850	2850	2850	0
188	20240426	154100	282301699030	2850	2850	2850	2850	0
189	20240426	154000	282301699030	2850	2850	2850	2850	0
190	20240426	153900	282301699030	2850	2850	2850	2850	0
191	20240426	153800	282301699030	2850	2850	2850	2850	0
192	20240426	153700	282301699030	2850	2850	2850	2850	0
193	20240426	153600	282301699030	2850	2850	2850	2850	0
194	20240426	153500	282301699030	2850	2850	2850	2850	0
195	20240426	153400	282301699030	2850	2850	2850	2850	0
196	20240426	153300	282301699030	2850	2850	2850	2850	0
197	20240426	153200	282301699030	2850	2850	2850	2850	0
198	20240426	153100	282301699030	2850	2850	2850	2850	0
199	20240426	153000	282301699030	2850	2850	2850	2850	83615
200	20240426	152900	282063396280	2850	2850	2850	2850	0
201	20240426	152800	282063396280	2850	2850	2850	2850	0
202	20240426	152700	282063396280	2850	2850	2850	2850	0
203	20240426	152600	282063396280	2850	2850	2850	2850	0
204	20240426	152500	282063396280	2850	2850	2850	2850	0
205	20240426	152400	282063396280	2850	2850	2850	2850	0
206	20240426	152300	282063396280	2850	2850	2850	2850	0
207	20240426	152200	282063396280	2850	2850	2850	2850	0
208	20240426	152100	282063396280	2850	2850	2850	2850	0
209	20240426	152000	282063396280	2850	2850	2850	2850	0
210	20240426	151900	282063396280	2850	2850	2850	2850	5479
211	20240426	151800	282047781130	2850	2850	2850	2850	3408
212	20240426	151700	282038068330	2850	2850	2850	2850	5179
213	20240426	151600	282023308180	2850	2850	2850	2850	4602
214	20240426	151500	282010192480	2850	2850	2850	2850	12654
215	20240426	151400	281974128580	2850	2850	2850	2850	4017
216	20240426	151300	281962680130	2850	2850	2850	2850	11409
217	20240426	151200	281930164480	2850	2850	2850	2850	17073
218	20240426	151100	281881506430	2850	2850	2850	2850	12204
219	20240426	151000	281846725030	2850	2850	2850	2850	4517
220	20240426	150900	281833851580	2850	2850	2850	2850	4793
221	20240426	150800	281820191530	2850	2850	2850	2850	5194
222	20240426	150700	281805388630	2850	2850	2850	2850	1689
223	20240426	150600	281800574980	2850	2850	2850	2850	3781
224	20240426	150500	281789799130	2850	2850	2850	2850	10022
225	20240426	150400	281761236430	2850	2850	2850	2850	7122
226	20240426	150300	281740938730	2850	2850	2850	2850	3332
227	20240426	150200	281731442530	2850	2850	2850	2850	3986
228	20240426	150100	281720082430	2850	2850	2850	2850	2513
229	20240426	150000	281712920380	2850	2850	2850	2850	1551
230	20240426	145900	281708500030	2850	2850	2850	2850	17571
231	20240426	145800	281658422680	2850	2850	2850	2850	3552
232	20240426	145700	281648299480	2850	2850	2850	2850	6255
233	20240426	145600	281630472730	2850	2850	2850	2850	4575
234	20240426	145500	281617433980	2850	2850	2850	2850	4158
235	20240426	145400	281605583680	2850	2850	2850	2850	2520
236	20240426	145300	281598401680	2850	2850	2850	2850	805
237	20240426	145200	281596107430	2850	2850	2850	2850	6069
238	20240426	145100	281578810780	2850	2850	2850	2850	3416
239	20240426	145000	281569075180	2850	2850	2850	2850	4034
240	20240426	144900	281557578280	2850	2850	2850	2850	2437
241	20240426	144800	281550632830	2850	2850	2850	2850	4669
242	20240426	144700	281537326180	2850	2850	2850	2850	830
243	20240426	144600	281534960680	2850	2850	2850	2850	3577
244	20240426	144500	281524766230	2850	2850	2850	2850	4974
245	20240426	144400	281510590330	2850	2850	2850	2850	1678
246	20240426	144300	281505808030	2850	2850	2850	2850	5348
247	20240426	144200	281490566230	2850	2850	2850	2850	2982
248	20240426	144100	281482067530	2850	2850	2850	2850	1955
249	20240426	144000	281476495780	2850	2850	2850	2850	13448
250	20240426	143900	281438168980	2850	2850	2850	2850	4647
251	20240426	143800	281424925030	2850	2850	2850	2850	3106
252	20240426	143700	281416072930	2850	2850	2850	2850	521
253	20240426	143600	281414588080	2850	2850	2850	2850	10545
254	20240426	143500	281384534830	2850	2850	2850	2850	6103
255	20240426	143400	281367141280	2850	2850	2850	2850	3067
256	20240426	143300	281358400330	2850	2850	2850	2850	6191
257	20240426	143200	281340755980	2850	2850	2850	2850	3942
258	20240426	143100	281329521280	2850	2850	2850	2850	2280
259	20240426	143000	281323023280	2850	2850	2850	2850	5936
260	20240426	142900	281306105680	2850	2850	2850	2850	2924
261	20240426	142800	281297772280	2850	2850	2850	2850	1959
262	20240426	142700	281292189130	2850	2850	2850	2850	3640
263	20240426	142600	281281815130	2850	2850	2850	2850	14013
264	20240426	142500	281241878080	2850	2850	2850	2850	3128
265	20240426	142400	281232963280	2850	2850	2850	2850	4983
266	20240426	142300	281218761730	2850	2850	2850	2850	2619
267	20240426	142200	281211297580	2850	2850	2850	2850	2158
268	20240426	142100	281205147280	2850	2850	2850	2850	7603
269	20240426	142000	281183478730	2850	2850	2850	2850	2548
270	20240426	141900	281176216930	2850	2850	2850	2850	5512
271	20240426	141800	281160507730	2850	2850	2850	2850	10270
272	20240426	141700	281131238230	2850	2850	2850	2850	6686
273	20240426	141600	281112183130	2850	2850	2850	2850	3579
274	20240426	141500	281101982980	2850	2850	2850	2850	2248
275	20240426	141400	281095576180	2850	2850	2850	2850	12706
276	20240426	141300	281059364080	2850	2850	2850	2850	9127
277	20240426	141200	281033352130	2850	2850	2850	2850	3212
278	20240426	141100	281024197930	2850	2850	2850	2850	2053
279	20240426	141000	281018346880	2850	2850	2850	2850	15932
280	20240426	140900	280972940680	2850	2850	2850	2850	2561
281	20240426	140800	280965641830	2850	2850	2850	2850	1485
282	20240426	140700	280961409580	2850	2850	2850	2850	2431
283	20240426	140600	280954481230	2850	2850	2850	2850	4149
284	20240426	140500	280942656580	2850	2850	2850	2850	1807
285	20240426	140400	280937506630	2850	2850	2850	2850	3728
286	20240426	140300	280926881830	2850	2850	2850	2850	5379
287	20240426	140200	280911551680	2850	2850	2850	2850	19597
288	20240426	140100	280855700230	2850	2850	2850	2850	13408
289	20240426	140000	280817487430	2850	2850	2850	2850	4021
290	20240426	135900	280806027580	2850	2850	2850	2850	5114
291	20240426	135800	280791452680	2850	2850	2850	2850	3198
292	20240426	135700	280782338380	2850	2850	2850	2850	10452
293	20240426	135600	280752550180	2850	2850	2850	2850	7129
294	20240426	135500	280732232530	2850	2850	2850	2850	5269
295	20240426	135400	280717215880	2850	2850	2850	2850	6841
296	20240426	135300	280697719030	2850	2850	2850	2850	12557
297	20240426	135200	280661931580	2850	2850	2850	2850	3606
298	20240426	135100	280651654480	2850	2850	2850	2850	14001
299	20240426	135000	280611751630	2850	2850	2850	2850	5344
300	20240426	134900	280596521230	2850	2850	2850	2850	7731
301	20240426	134800	280574487880	2850	2850	2850	2850	19172
302	20240426	134700	280519847680	2850	2850	2850	2850	10763
303	20240426	134600	280489173130	2850	2850	2850	2850	7497
304	20240426	134500	280467806680	2850	2850	2850	2850	13628
305	20240426	134400	280428966880	2850	2850	2850	2850	11968
306	20240426	134300	280394858080	2850	2850	2850	2850	6754
307	20240426	134200	280375609180	2850	2850	2850	2850	25483
308	20240426	134100	280302982630	2850	2850	2850	2850	36211
309	20240426	134000	280199781280	2850	2850	2850	2850	74149
310	20240426	133900	279988456630	2850	2850	2850	2850	95739
311	20240426	133800	279715600480	2850	2850	2850	2850	36858
312	20240426	133700	279610555180	2850	2850	2850	2850	25928
313	20240426	133600	279536660380	2850	2850	2850	2850	83770
314	20240426	133500	279297915880	2850	2850	2850	2850	40717
315	20240426	133400	279181872430	2850	2850	2850	2850	59282
316	20240426	133300	279012918730	2850	2850	2850	2850	59317
317	20240426	133200	278843865280	2850	2850	2850	2850	56402
318	20240426	133100	278683119580	2850	2830	2850	2830	2081833
319	20240426	133000	272753813880	2835	2830	2835	2825	172738
320	20240426	132900	272264926975	2830	2830	2835	2830	82315
321	20240426	132800	272031834335	2835	2835	2835	2820	191206
322	20240426	132700	271491057045	2830	2830	2835	2830	120642
323	20240426	132600	271149495930	2830	2835	2840	2830	295307
324	20240426	132500	270311758005	2830	2825	2840	2820	347430
325	20240426	132400	269328736705	2825	2830	2830	2820	442016
326	20240426	132300	268080213885	2830	2830	2850	2820	3425503
327	20240426	132200	258339394845	2825	2830	2830	2820	349046
328	20240426	132100	257352573195	2830	2820	2835	2815	492603
329	20240426	132000	255960508235	2815	2810	2830	2805	1249091
330	20240426	131900	252436709985	2810	2790	2810	2790	390918
331	20240426	131800	251341505025	2795	2795	2795	2785	106540
332	20240426	131700	251044204420	2795	2790	2800	2790	142727
333	20240426	131600	250645354560	2790	2800	2805	2790	284930
334	20240426	131500	249848015240	2800	2785	2800	2780	597827
335	20240426	131400	248176443310	2790	2775	2795	2770	394430
336	20240426	131300	247077121750	2770	2780	2780	2770	70191
337	20240426	131200	246882324960	2775	2785	2790	2770	192637
338	20240426	131100	246346628015	2790	2770	2790	2765	382199
339	20240426	131000	245284643565	2765	2735	2780	2735	425970
340	20240426	130900	244108571165	2735	2745	2745	2730	218651
341	20240426	130800	243510837970	2745	2745	2745	2735	87028
342	20240426	130700	243272321440	2745	2735	2750	2735	163076
343	20240426	130600	242824892655	2735	2750	2750	2730	367098
344	20240426	130500	241820164155	2745	2755	2760	2745	76933
345	20240426	130400	241608420830	2755	2760	2760	2745	262229
346	20240426	130300	240887821730	2760	2765	2770	2750	129273
347	20240426	130200	240531159445	2770	2775	2775	2765	88719
348	20240426	130100	240285357070	2775	2775	2780	2770	58156
349	20240426	130000	240123950560	2775	2775	2780	2770	119607
350	20240426	125900	239792041495	2775	2760	2780	2755	203769
351	20240426	125800	239227509525	2760	2755	2760	2750	32044
352	20240426	125700	239139144295	2750	2750	2760	2750	54883
353	20240426	125600	238988037985	2755	2765	2770	2750	208797
354	20240426	125500	238411471355	2760	2750	2765	2750	187585
355	20240426	125400	237894439890	2750	2755	2760	2745	212782
356	20240426	125300	237309301680	2750	2755	2760	2750	443580
357	20240426	125200	236088170005	2755	2760	2765	2755	167191
358	20240426	125100	235627041070	2760	2775	2780	2760	231008
359	20240426	125000	234988388860	2780	2780	2785	2775	94727
360	20240426	124900	234725153980	2780	2775	2785	2770	216255
361	20240426	124800	234124309715	2770	2760	2775	2760	168162
362	20240426	124700	233659112445	2760	2780	2780	2760	264819
363	20240426	124600	232926253110	2780	2770	2785	2770	244787
364	20240426	124500	232246533265	2770	2775	2780	2765	349101
365	20240426	124400	231279551635	2775	2780	2780	2775	102490
366	20240426	124300	230995046730	2780	2785	2785	2775	123055
367	20240426	124200	230652791645	2780	2775	2790	2775	264103
368	20240426	124100	229917653295	2775	2785	2785	2770	449763
369	20240426	124000	228668406020	2785	2795	2800	2780	431421
370	20240426	123900	227465491340	2790	2815	2815	2790	814784
371	20240426	123800	225182612055	2815	2785	2815	2780	940606
372	20240426	123700	222549074120	2785	2780	2785	2770	255529
373	20240426	123600	221838864300	2780	2785	2785	2775	218618
374	20240426	123500	221230988570	2780	2780	2785	2775	200744
375	20240426	123400	220672605275	2785	2785	2790	2775	509088
376	20240426	123300	219254690205	2785	2770	2785	2765	295677
377	20240426	123200	218433144805	2770	2765	2770	2755	224165
378	20240426	123100	217813782495	2765	2760	2765	2755	466896
379	20240426	123000	216524966410	2765	2775	2775	2760	342742
380	20240426	122900	215576043290	2775	2775	2785	2770	581874
381	20240426	122800	213959252295	2770	2770	2780	2760	394125
382	20240426	122700	212867959155	2770	2775	2775	2760	341119
383	20240426	122600	211924473090	2770	2755	2780	2750	835053
384	20240426	122500	209610664475	2750	2760	2765	2745	477521
385	20240426	122400	208294553995	2760	2740	2770	2735	1178900
386	20240426	122300	205044696580	2745	2730	2745	2725	708435
387	20240426	122200	203105033045	2730	2720	2730	2715	315574
388	20240426	122100	202246085105	2720	2730	2740	2715	586495
389	20240426	122000	200647217800	2730	2720	2735	2710	569616
390	20240426	121900	199095452740	2715	2700	2740	2695	1670032
391	20240426	121800	194552727945	2695	2685	2700	2680	367452
392	20240426	121700	193563274660	2685	2675	2685	2670	69498
393	20240426	121600	193377142445	2675	2685	2685	2675	41686
394	20240426	121500	193265474770	2680	2670	2685	2670	91162
395	20240426	121400	193021583005	2675	2675	2680	2670	59320
396	20240426	121300	192862954075	2680	2685	2690	2675	187638
397	20240426	121200	192359538890	2690	2685	2690	2680	121265
398	20240426	121100	192033554420	2685	2680	2695	2680	186073
399	20240426	121000	191533403830	2680	2680	2690	2680	238969
400	20240426	120900	190891223880	2680	2665	2680	2665	114489
401	20240426	120800	190585113765	2665	2670	2675	2655	185564
402	20240426	120700	190090958295	2670	2675	2675	2670	37811
403	20240426	120600	189989939580	2675	2670	2675	2670	36718
404	20240426	120500	189891814525	2670	2670	2680	2665	96008
405	20240426	120400	189635265285	2670	2670	2680	2665	85090
406	20240426	120300	189408020660	2670	2670	2675	2660	157741
407	20240426	120200	188987294855	2670	2685	2685	2665	172488
408	20240426	120100	188525923545	2680	2690	2695	2680	246063
409	20240426	120000	187863886255	2695	2680	2695	2670	315482
410	20240426	115900	187016154050	2675	2690	2690	2670	232905
411	20240426	115800	186391912355	2690	2680	2690	2675	386406
412	20240426	115700	185353836060	2680	2675	2680	2670	131780
413	20240426	115600	185001061395	2675	2670	2675	2665	109990
414	20240426	115500	184707296695	2665	2665	2680	2660	290313
415	20240426	115400	183932006195	2660	2665	2670	2660	124297
416	20240426	115300	183600802460	2665	2670	2685	2665	380446
417	20240426	115200	182583222415	2670	2645	2675	2645	500886
418	20240426	115100	181248385675	2650	2645	2650	2645	29203
419	20240426	115000	181171122420	2645	2650	2655	2645	33236
420	20240426	114900	181083118445	2650	2645	2655	2640	99339
421	20240426	114800	180820058310	2645	2635	2645	2635	27978
422	20240426	114700	180746167360	2635	2640	2645	2635	68119
423	20240426	114600	180566461525	2640	2645	2655	2640	62095
424	20240426	114500	180402086590	2650	2650	2650	2635	77176
425	20240426	114400	180197853125	2650	2630	2660	2630	317395
426	20240426	114300	179357537055	2630	2630	2635	2625	37747
427	20240426	114200	179258223240	2635	2625	2635	2620	58417
428	20240426	114100	179104704700	2625	2625	2630	2625	102068
429	20240426	114000	178836640375	2630	2635	2635	2625	151918
430	20240426	113900	178436966710	2630	2640	2640	2630	86394
431	20240426	113800	178209207510	2635	2640	2640	2630	53284
432	20240426	113700	178068771605	2635	2635	2640	2630	35482
433	20240426	113600	177975217055	2635	2635	2645	2630	86883
434	20240426	113500	177746010055	2640	2635	2645	2630	56214
435	20240426	113400	177597831710	2635	2650	2655	2635	219722
436	20240426	113300	177016163400	2650	2635	2650	2630	157997
437	20240426	113200	176598518275	2635	2635	2640	2625	133785
438	20240426	113100	176246442195	2635	2635	2640	2630	118179
439	20240426	113000	175935216270	2635	2640	2645	2635	63424
440	20240426	112900	175767786595	2640	2640	2645	2640	34028
441	20240426	112800	175677851505	2645	2650	2650	2635	115668
442	20240426	112700	175372105550	2650	2640	2650	2630	220266
443	20240426	112600	174790018755	2635	2630	2640	2630	102071
444	20240426	112500	174521047310	2630	2615	2635	2615	320497
445	20240426	112400	173680312950	2620	2635	2640	2615	444033
446	20240426	112300	172514943275	2635	2650	2650	2630	333460
447	20240426	112200	171635501705	2650	2645	2650	2645	29697
448	20240426	112100	171556885105	2650	2655	2655	2645	75778
449	20240426	112000	171356050025	2650	2650	2655	2645	49054
450	20240426	111900	171226063335	2650	2640	2650	2640	71167
451	20240426	111800	171037872520	2640	2650	2655	2640	101125
452	20240426	111700	170770247750	2645	2655	2665	2645	302606
453	20240426	111600	169966405315	2650	2650	2655	2650	86953
454	20240426	111500	169735945075	2655	2655	2660	2650	105583
455	20240426	111400	169455542780	2660	2645	2660	2635	364817
456	20240426	111300	168491292300	2645	2650	2650	2640	162739
457	20240426	111200	168060905785	2650	2655	2660	2650	120652
458	20240426	111100	167740769715	2650	2650	2660	2645	94344
459	20240426	111000	167490491610	2655	2665	2665	2640	449798
460	20240426	110900	166298614965	2665	2660	2670	2660	90169
461	20240426	110800	166058334425	2660	2655	2665	2655	73533
462	20240426	110700	165862822835	2655	2660	2660	2650	62635
463	20240426	110600	165696481080	2655	2665	2665	2650	204725
464	20240426	110500	165153041900	2665	2660	2665	2655	98046
465	20240426	110400	164892408650	2665	2655	2665	2655	109953
466	20240426	110300	164599890990	2660	2655	2660	2650	131894
467	20240426	110200	164249534320	2655	2675	2675	2650	425174
468	20240426	110100	163117334920	2670	2690	2690	2670	202383
469	20240426	110000	162574870700	2685	2685	2705	2685	856620
470	20240426	105900	160264013325	2690	2675	2690	2665	547834
471	20240426	105800	158797167505	2675	2670	2680	2665	233684
472	20240426	105700	158172163485	2670	2660	2680	2660	505020
473	20240426	105600	156823126440	2660	2665	2665	2655	60176
474	20240426	105500	156662937955	2665	2660	2665	2650	125107
475	20240426	105400	156330542245	2660	2665	2665	2655	128404
476	20240426	105300	155988927170	2660	2640	2665	2640	214847
477	20240426	105200	155417905865	2645	2655	2655	2635	227821
478	20240426	105100	154816133325	2650	2665	2670	2650	367049
479	20240426	105000	153838827600	2665	2635	2665	2635	476674
480	20240426	104900	152573773105	2635	2645	2650	2635	236675
481	20240426	104800	151948833560	2650	2640	2660	2640	327058
482	20240426	104700	151082344960	2640	2665	2665	2640	560954
483	20240426	104600	149596292315	2665	2665	2670	2660	544643
484	20240426	104500	148144122485	2665	2660	2665	2645	950586
485	20240426	104400	145621143750	2660	2670	2675	2660	488743
486	20240426	104300	144317218295	2670	2690	2690	2665	651225
487	20240426	104200	142576767605	2690	2710	2715	2675	649397
488	20240426	104100	140830657045	2710	2700	2715	2695	983054
489	20240426	104000	138168895590	2700	2675	2700	2670	622842
490	20240426	103900	136493115420	2675	2665	2685	2665	311394
491	20240426	103800	135659653385	2665	2680	2700	2665	764090
492	20240426	103700	133609678010	2680	2665	2695	2665	740038
493	20240426	103600	131624109195	2670	2680	2685	2665	614018
494	20240426	103500	129984571015	2680	2695	2700	2675	528285
495	20240426	103400	128564674885	2700	2695	2700	2675	732860
496	20240426	103300	126592746210	2695	2710	2710	2680	1124712
497	20240426	103200	123562652235	2710	2665	2715	2660	1996894
498	20240426	103100	118186547130	2660	2670	2680	2650	1099034
499	20240426	103000	115253617630	2675	2645	2695	2640	2326868
500	20240426	102900	109034070095	2640	2630	2650	2615	1630596
501	20240426	102800	104744536125	2630	2630	2640	2625	971012
502	20240426	102700	102190411945	2625	2625	2625	2625	0
503	20240426	102600	102190411945	2625	2590	2625	2585	1125544
504	20240426	102500	99248150210	2590	2590	2620	2580	2347147
505	20240426	102400	93136774445	2590	2550	2590	2550	1240834
506	20240426	102300	89947016945	2555	2525	2565	2515	1712732
507	20240426	102200	85585567275	2530	2505	2530	2490	859304
508	20240426	102100	83425940100	2505	2475	2510	2470	613329
509	20240426	102000	81896540035	2475	2510	2520	2470	1096947
510	20240426	101900	79161898880	2510	2460	2515	2455	1674321
511	20240426	101800	74994862870	2460	2460	2465	2450	195512
512	20240426	101700	74513973340	2460	2470	2470	2455	281004
513	20240426	101600	73821563820	2470	2455	2470	2445	232571
514	20240426	101500	73250863580	2460	2470	2475	2450	367892
515	20240426	101400	72344799930	2475	2455	2485	2450	1364699
516	20240426	101300	68971605560	2455	2465	2465	2445	496689
517	20240426	101200	67752284645	2460	2435	2465	2425	661337
518	20240426	101100	66131902195	2430	2425	2445	2420	519535
519	20240426	101000	64867671005	2425	2405	2425	2400	286491
520	20240426	100900	64174546705	2405	2390	2410	2390	165065
521	20240426	100800	63777963700	2395	2390	2395	2385	25221
522	20240426	100700	63717659885	2390	2385	2395	2385	69797
523	20240426	100600	63550843765	2390	2395	2395	2385	25678
524	20240426	100500	63489480485	2390	2375	2395	2375	93948
525	20240426	100400	63265304450	2375	2380	2380	2370	45998
526	20240426	100300	63156056625	2375	2390	2390	2375	56997
527	20240426	100200	63020244905	2385	2390	2390	2385	28120
528	20240426	100100	62953105305	2385	2370	2390	2370	102934
529	20240426	100000	62708342785	2375	2385	2385	2370	74153
530	20240426	095900	62531962890	2380	2380	2390	2380	56568
531	20240426	095800	62397198910	2380	2385	2390	2375	75958
532	20240426	095700	62216204970	2375	2375	2385	2370	55892
533	20240426	095600	62083204755	2375	2395	2395	2375	138563
534	20240426	095500	61753337465	2395	2385	2395	2380	160775
535	20240426	095400	61369088285	2385	2370	2390	2365	318687
536	20240426	095300	60609818105	2375	2370	2375	2355	507317
537	20240426	095200	59411226510	2370	2400	2405	2365	697459
538	20240426	095100	57749492465	2400	2410	2410	2400	162772
539	20240426	095000	57358042335	2405	2405	2415	2405	79119
540	20240426	094900	57167496720	2410	2415	2420	2405	105042
541	20240426	094800	56914347645	2415	2425	2425	2415	48655
542	20240426	094700	56796602860	2425	2430	2430	2420	65297
543	20240426	094600	56638127285	2430	2415	2430	2415	84427
544	20240426	094500	56433627770	2415	2410	2420	2405	102466
545	20240426	094400	56186589905	2410	2415	2420	2410	119988
546	20240426	094300	55897301565	2415	2420	2425	2410	100166
547	20240426	094200	55655179250	2420	2425	2430	2420	48574
548	20240426	094100	55537510660	2430	2435	2435	2420	160871
549	20240426	094000	55146851625	2435	2430	2435	2425	104210
550	20240426	093900	54893584240	2430	2425	2430	2415	64468
551	20240426	093800	54737186775	2425	2425	2430	2415	77506
552	20240426	093700	54549584470	2425	2430	2435	2425	78635
553	20240426	093600	54358503775	2430	2410	2435	2410	245697
554	20240426	093500	53763114365	2415	2410	2415	2410	58797
555	20240426	093400	53621393045	2410	2415	2420	2410	63557
556	20240426	093300	53467909730	2415	2415	2420	2405	162726
557	20240426	093200	53075567965	2420	2415	2420	2415	58920
558	20240426	093100	52933190830	2420	2415	2430	2415	168345
559	20240426	093000	52525498910	2410	2405	2425	2405	279938
560	20240426	092900	51850913775	2410	2415	2425	2405	185150
561	20240426	092800	51404459350	2420	2430	2440	2410	199567
562	20240426	092700	50921686395	2430	2440	2455	2430	387515
563	20240426	092600	49974112235	2440	2425	2445	2420	267693
564	20240426	092500	49322781665	2425	2410	2425	2405	202560
565	20240426	092400	48833954915	2415	2425	2425	2405	397463
566	20240426	092300	47874902595	2420	2440	2445	2420	296988
567	20240426	092200	47154145970	2435	2425	2435	2425	147824
568	20240426	092100	46794910000	2430	2445	2450	2420	384285
569	20240426	092000	45860482605	2440	2465	2470	2440	399532
570	20240426	091900	44880232085	2470	2465	2480	2445	592380
571	20240426	091800	43421116710	2465	2480	2485	2450	656883
572	20240426	091700	41802838600	2480	2425	2485	2420	1350754
573	20240426	091600	38484496400	2430	2425	2430	2415	223841
574	20240426	091500	37941723535	2425	2415	2425	2410	284627
575	20240426	091400	37254887215	2415	2430	2430	2410	250259
576	20240426	091300	36649742380	2430	2420	2435	2420	169268
577	20240426	091200	36239187660	2420	2440	2445	2420	329035
578	20240426	091100	35438635080	2435	2420	2450	2415	486455
579	20240426	091000	34254656295	2425	2420	2430	2405	601907
580	20240426	090900	32799326290	2425	2420	2430	2415	382762
581	20240426	090800	31871124215	2420	2445	2450	2415	549918
582	20240426	090700	30535302530	2445	2460	2475	2445	741720
583	20240426	090600	28710247730	2455	2440	2460	2425	713864
584	20240426	090500	26967144245	2440	2445	2445	2415	981061
585	20240426	090400	24580260670	2445	2480	2485	2430	1455178
586	20240426	090300	21004082535	2480	2445	2520	2440	2508896
587	20240426	090200	14773095530	2445	2435	2465	2415	1790961
588	20240426	090100	10409187250	2440	2380	2445	2360	1949728
589	20240426	090000	5698824535	2380	2390	2400	2365	2387759