KissMeData/195870/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	203500	2284759850	50200	50200	50200	50200	1147
3	20240426	203400	2284759850	50200	50200	50200	50200	0
4	20240426	203300	2284759850	50200	50200	50200	50200	0
5	20240426	203200	2284759850	50200	50200	50200	50200	0
6	20240426	203100	2284759850	50200	50200	50200	50200	0
7	20240426	203000	2284759850	50200	50200	50200	50200	0
8	20240426	202900	2284759850	50200	50200	50200	50200	0
9	20240426	202800	2284759850	50200	50200	50200	50200	0
10	20240426	202700	2284759850	50200	50200	50200	50200	0
11	20240426	202600	2284759850	50200	50200	50200	50200	0
12	20240426	202500	2284759850	50200	50200	50200	50200	0
13	20240426	202400	2284759850	50200	50200	50200	50200	0
14	20240426	202300	2284759850	50200	50200	50200	50200	0
15	20240426	202200	2284759850	50200	50200	50200	50200	0
16	20240426	202100	2284759850	50200	50200	50200	50200	0
17	20240426	202000	2284759850	50200	50200	50200	50200	0
18	20240426	201900	2284759850	50200	50200	50200	50200	0
19	20240426	201800	2284759850	50200	50200	50200	50200	0
20	20240426	201700	2284759850	50200	50200	50200	50200	0
21	20240426	201600	2284759850	50200	50200	50200	50200	0
22	20240426	201500	2284759850	50200	50200	50200	50200	0
23	20240426	201400	2284759850	50200	50200	50200	50200	0
24	20240426	201300	2284759850	50200	50200	50200	50200	0
25	20240426	201200	2284759850	50200	50200	50200	50200	0
26	20240426	201100	2284759850	50200	50200	50200	50200	0
27	20240426	201000	2284759850	50200	50200	50200	50200	0
28	20240426	200900	2284759850	50200	50200	50200	50200	0
29	20240426	200800	2284759850	50200	50200	50200	50200	0
30	20240426	200700	2284759850	50200	50200	50200	50200	0
31	20240426	200600	2284759850	50200	50200	50200	50200	0
32	20240426	200500	2284759850	50200	50200	50200	50200	1147
33	20240426	200400	2284759850	50200	50200	50200	50200	0
34	20240426	200300	2284759850	50200	50200	50200	50200	0
35	20240426	200200	2284759850	50200	50200	50200	50200	0
36	20240426	200100	2284759850	50200	50200	50200	50200	0
37	20240426	200000	2284759850	50200	50200	50200	50200	0
38	20240426	195900	2284759850	50200	50200	50200	50200	0
39	20240426	195800	2284759850	50200	50200	50200	50200	0
40	20240426	195700	2284759850	50200	50200	50200	50200	0
41	20240426	195600	2284759850	50200	50200	50200	50200	0
42	20240426	195500	2284759850	50200	50200	50200	50200	0
43	20240426	195400	2284759850	50200	50200	50200	50200	0
44	20240426	195300	2284759850	50200	50200	50200	50200	0
45	20240426	195200	2284759850	50200	50200	50200	50200	0
46	20240426	195100	2284759850	50200	50200	50200	50200	0
47	20240426	195000	2284759850	50200	50200	50200	50200	0
48	20240426	194900	2284759850	50200	50200	50200	50200	0
49	20240426	194800	2284759850	50200	50200	50200	50200	0
50	20240426	194700	2284759850	50200	50200	50200	50200	0
51	20240426	194600	2284759850	50200	50200	50200	50200	0
52	20240426	194500	2284759850	50200	50200	50200	50200	0
53	20240426	194400	2284759850	50200	50200	50200	50200	0
54	20240426	194300	2284759850	50200	50200	50200	50200	0
55	20240426	194200	2284759850	50200	50200	50200	50200	0
56	20240426	194100	2284759850	50200	50200	50200	50200	0
57	20240426	194000	2284759850	50200	50200	50200	50200	0
58	20240426	193900	2284759850	50200	50200	50200	50200	0
59	20240426	193800	2284759850	50200	50200	50200	50200	0
60	20240426	193700	2284759850	50200	50200	50200	50200	0
61	20240426	193600	2284759850	50200	50200	50200	50200	0
62	20240426	193500	2284759850	50200	50200	50200	50200	1147
63	20240426	193400	2284759850	50200	50200	50200	50200	0
64	20240426	193300	2284759850	50200	50200	50200	50200	0
65	20240426	193200	2284759850	50200	50200	50200	50200	0
66	20240426	193100	2284759850	50200	50200	50200	50200	0
67	20240426	193000	2284759850	50200	50200	50200	50200	0
68	20240426	192900	2284759850	50200	50200	50200	50200	0
69	20240426	192800	2284759850	50200	50200	50200	50200	0
70	20240426	192700	2284759850	50200	50200	50200	50200	0
71	20240426	192600	2284759850	50200	50200	50200	50200	0
72	20240426	192500	2284759850	50200	50200	50200	50200	0
73	20240426	192400	2284759850	50200	50200	50200	50200	0
74	20240426	192300	2284759850	50200	50200	50200	50200	0
75	20240426	192200	2284759850	50200	50200	50200	50200	0
76	20240426	192100	2284759850	50200	50200	50200	50200	0
77	20240426	192000	2284759850	50200	50200	50200	50200	0
78	20240426	191900	2284759850	50200	50200	50200	50200	0
79	20240426	191800	2284759850	50200	50200	50200	50200	0
80	20240426	191700	2284759850	50200	50200	50200	50200	0
81	20240426	191600	2284759850	50200	50200	50200	50200	0
82	20240426	191500	2284759850	50200	50200	50200	50200	0
83	20240426	191400	2284759850	50200	50200	50200	50200	0
84	20240426	191300	2284759850	50200	50200	50200	50200	0
85	20240426	191200	2284759850	50200	50200	50200	50200	0
86	20240426	191100	2284759850	50200	50200	50200	50200	0
87	20240426	191000	2284759850	50200	50200	50200	50200	0
88	20240426	190900	2284759850	50200	50200	50200	50200	0
89	20240426	190800	2284759850	50200	50200	50200	50200	0
90	20240426	190700	2284759850	50200	50200	50200	50200	0
91	20240426	190600	2284759850	50200	50200	50200	50200	0
92	20240426	190500	2284759850	50200	50200	50200	50200	1147
93	20240426	190400	2284759850	50200	50200	50200	50200	0
94	20240426	190300	2284759850	50200	50200	50200	50200	0
95	20240426	190200	2284759850	50200	50200	50200	50200	0
96	20240426	190100	2284759850	50200	50200	50200	50200	0
97	20240426	190000	2284759850	50200	50200	50200	50200	0
98	20240426	185900	2284759850	50200	50200	50200	50200	0
99	20240426	185800	2284759850	50200	50200	50200	50200	0
100	20240426	185700	2284759850	50200	50200	50200	50200	0
101	20240426	185600	2284759850	50200	50200	50200	50200	0
102	20240426	185500	2284759850	50200	50200	50200	50200	0
103	20240426	185400	2284759850	50200	50200	50200	50200	0
104	20240426	185300	2284759850	50200	50200	50200	50200	0
105	20240426	185200	2284759850	50200	50200	50200	50200	0
106	20240426	185100	2284759850	50200	50200	50200	50200	0
107	20240426	185000	2284759850	50200	50200	50200	50200	0
108	20240426	184900	2284759850	50200	50200	50200	50200	0
109	20240426	184800	2284759850	50200	50200	50200	50200	0
110	20240426	184700	2284759850	50200	50200	50200	50200	0
111	20240426	184600	2284759850	50200	50200	50200	50200	0
112	20240426	184500	2284759850	50200	50200	50200	50200	0
113	20240426	184400	2284759850	50200	50200	50200	50200	0
114	20240426	184300	2284759850	50200	50200	50200	50200	0
115	20240426	184200	2284759850	50200	50200	50200	50200	0
116	20240426	184100	2284759850	50200	50200	50200	50200	0
117	20240426	184000	2284759850	50200	50200	50200	50200	0
118	20240426	183900	2284759850	50200	50200	50200	50200	0
119	20240426	183800	2284759850	50200	50200	50200	50200	0
120	20240426	183700	2284759850	50200	50200	50200	50200	0
121	20240426	183600	2284759850	50200	50200	50200	50200	0
122	20240426	183500	2284759850	50200	50200	50200	50200	1147
123	20240426	183400	2284759850	50200	50200	50200	50200	0
124	20240426	183300	2284759850	50200	50200	50200	50200	0
125	20240426	183200	2284759850	50200	50200	50200	50200	0
126	20240426	183100	2284759850	50200	50200	50200	50200	0
127	20240426	183000	2284759850	50200	50200	50200	50200	0
128	20240426	182900	2284759850	50200	50200	50200	50200	0
129	20240426	182800	2284759850	50200	50200	50200	50200	0
130	20240426	182700	2284759850	50200	50200	50200	50200	0
131	20240426	182600	2284759850	50200	50200	50200	50200	0
132	20240426	182500	2284759850	50200	50200	50200	50200	0
133	20240426	182400	2284759850	50200	50200	50200	50200	0
134	20240426	182300	2284759850	50200	50200	50200	50200	0
135	20240426	182200	2284759850	50200	50200	50200	50200	0
136	20240426	182100	2284759850	50200	50200	50200	50200	0
137	20240426	182000	2284759850	50200	50200	50200	50200	0
138	20240426	181900	2284759850	50200	50200	50200	50200	0
139	20240426	181800	2284759850	50200	50200	50200	50200	0
140	20240426	181700	2284759850	50200	50200	50200	50200	0
141	20240426	181600	2284759850	50200	50200	50200	50200	0
142	20240426	181500	2284759850	50200	50200	50200	50200	0
143	20240426	181400	2284759850	50200	50200	50200	50200	0
144	20240426	181300	2284759850	50200	50200	50200	50200	0
145	20240426	181200	2284759850	50200	50200	50200	50200	0
146	20240426	181100	2284759850	50200	50200	50200	50200	0
147	20240426	181000	2284759850	50200	50200	50200	50200	0
148	20240426	180900	2284759850	50200	50200	50200	50200	0
149	20240426	180800	2284759850	50200	50200	50200	50200	0
150	20240426	180700	2284759850	50200	50200	50200	50200	0
151	20240426	180600	2284759850	50200	50200	50200	50200	0
152	20240426	180500	2284759850	50200	50200	50200	50200	1147
153	20240426	180400	2284759850	50200	50200	50200	50200	0
154	20240426	180300	2284759850	50200	50200	50200	50200	0
155	20240426	180200	2284759850	50200	50200	50200	50200	0
156	20240426	180100	2284759850	50200	50200	50200	50200	0
157	20240426	180000	2284759850	50200	50200	50200	50200	0
158	20240426	175900	2284759850	50200	50200	50200	50200	0
159	20240426	175800	2284759850	50200	50200	50200	50200	0
160	20240426	175700	2284759850	50200	50200	50200	50200	0
161	20240426	175600	2284759850	50200	50200	50200	50200	0
162	20240426	175500	2284759850	50200	50200	50200	50200	0
163	20240426	175400	2284759850	50200	50200	50200	50200	0
164	20240426	175300	2284759850	50200	50200	50200	50200	0
165	20240426	175200	2284759850	50200	50200	50200	50200	0
166	20240426	175100	2284759850	50200	50200	50200	50200	0
167	20240426	175000	2284759850	50200	50200	50200	50200	0
168	20240426	174900	2284759850	50200	50200	50200	50200	0
169	20240426	174800	2284759850	50200	50200	50200	50200	0
170	20240426	174700	2284759850	50200	50200	50200	50200	0
171	20240426	174600	2284759850	50200	50200	50200	50200	0
172	20240426	174500	2284759850	50200	50200	50200	50200	0
173	20240426	174400	2284759850	50200	50200	50200	50200	0
174	20240426	174300	2284759850	50200	50200	50200	50200	0
175	20240426	174200	2284759850	50200	50200	50200	50200	0
176	20240426	174100	2284759850	50200	50200	50200	50200	0
177	20240426	174000	2284759850	50200	50200	50200	50200	0
178	20240426	173900	2284759850	50200	50200	50200	50200	0
179	20240426	173800	2284759850	50200	50200	50200	50200	0
180	20240426	173700	2284759850	50200	50200	50200	50200	0
181	20240426	173600	2284759850	50200	50200	50200	50200	0
182	20240426	173500	2284759850	50200	50200	50200	50200	1147
183	20240426	173400	2284759850	50200	50200	50200	50200	0
184	20240426	173300	2284759850	50200	50200	50200	50200	0
185	20240426	173200	2284759850	50200	50200	50200	50200	0
186	20240426	173100	2284759850	50200	50200	50200	50200	0
187	20240426	173000	2284759850	50200	50200	50200	50200	0
188	20240426	172900	2284759850	50200	50200	50200	50200	0
189	20240426	172800	2284759850	50200	50200	50200	50200	0
190	20240426	172700	2284759850	50200	50200	50200	50200	0
191	20240426	172600	2284759850	50200	50200	50200	50200	0
192	20240426	172500	2284759850	50200	50200	50200	50200	0
193	20240426	172400	2284759850	50200	50200	50200	50200	0
194	20240426	172300	2284759850	50200	50200	50200	50200	0
195	20240426	172200	2284759850	50200	50200	50200	50200	0
196	20240426	172100	2284759850	50200	50200	50200	50200	0
197	20240426	172000	2284759850	50200	50200	50200	50200	0
198	20240426	171900	2284759850	50200	50200	50200	50200	0
199	20240426	171800	2284759850	50200	50200	50200	50200	0
200	20240426	171700	2284759850	50200	50200	50200	50200	0
201	20240426	171600	2284759850	50200	50200	50200	50200	0
202	20240426	171500	2284759850	50200	50200	50200	50200	0
203	20240426	171400	2284759850	50200	50200	50200	50200	0
204	20240426	171300	2284759850	50200	50200	50200	50200	0
205	20240426	171200	2284759850	50200	50200	50200	50200	0
206	20240426	171100	2284759850	50200	50200	50200	50200	0
207	20240426	171000	2284759850	50200	50200	50200	50200	0
208	20240426	170900	2284759850	50200	50200	50200	50200	0
209	20240426	170800	2284759850	50200	50200	50200	50200	0
210	20240426	170700	2284759850	50200	50200	50200	50200	0
211	20240426	170600	2284759850	50200	50200	50200	50200	0
212	20240426	170500	2284759850	50200	50200	50200	50200	1147
213	20240426	170400	2284759850	50200	50200	50200	50200	0
214	20240426	170300	2284759850	50200	50200	50200	50200	0
215	20240426	170200	2284759850	50200	50200	50200	50200	0
216	20240426	170100	2284759850	50200	50200	50200	50200	0
217	20240426	170000	2284759850	50200	50200	50200	50200	0
218	20240426	165900	2284759850	50200	50200	50200	50200	0
219	20240426	165800	2284759850	50200	50200	50200	50200	0
220	20240426	165700	2284759850	50200	50200	50200	50200	0
221	20240426	165600	2284759850	50200	50200	50200	50200	0
222	20240426	165500	2284759850	50200	50200	50200	50200	0
223	20240426	165400	2284759850	50200	50200	50200	50200	0
224	20240426	165300	2284759850	50200	50200	50200	50200	0
225	20240426	165200	2284759850	50200	50200	50200	50200	0
226	20240426	165100	2284759850	50200	50200	50200	50200	0
227	20240426	165000	2284759850	50200	50200	50200	50200	0
228	20240426	164900	2284759850	50200	50200	50200	50200	0
229	20240426	164800	2284759850	50200	50200	50200	50200	0
230	20240426	164700	2284759850	50200	50200	50200	50200	0
231	20240426	164600	2284759850	50200	50200	50200	50200	0
232	20240426	164500	2284759850	50200	50200	50200	50200	0
233	20240426	164400	2284759850	50200	50200	50200	50200	0
234	20240426	164300	2284759850	50200	50200	50200	50200	0
235	20240426	164200	2284759850	50200	50200	50200	50200	0
236	20240426	164100	2284759850	50200	50200	50200	50200	0
237	20240426	164000	2284759850	50200	50200	50200	50200	0
238	20240426	163900	2284759850	50200	50200	50200	50200	0
239	20240426	163800	2284759850	50200	50200	50200	50200	0
240	20240426	163700	2284759850	50200	50200	50200	50200	0
241	20240426	163600	2284759850	50200	50200	50200	50200	0
242	20240426	163500	2284759850	50200	50200	50200	50200	1147
243	20240426	163400	2284759850	50200	50200	50200	50200	0
244	20240426	163300	2284759850	50200	50200	50200	50200	0
245	20240426	163200	2284759850	50200	50200	50200	50200	0
246	20240426	163100	2284759850	50200	50200	50200	50200	0
247	20240426	163000	2284759850	50200	50200	50200	50200	0
248	20240426	162900	2284759850	50200	50200	50200	50200	0
249	20240426	162800	2284759850	50200	50200	50200	50200	0
250	20240426	162700	2284759850	50200	50200	50200	50200	0
251	20240426	162600	2284759850	50200	50200	50200	50200	0
252	20240426	162500	2284759850	50200	50200	50200	50200	0
253	20240426	162400	2284759850	50200	50200	50200	50200	0
254	20240426	162300	2284759850	50200	50200	50200	50200	0
255	20240426	162200	2284759850	50200	50200	50200	50200	0
256	20240426	162100	2284759850	50200	50200	50200	50200	0
257	20240426	162000	2284759850	50200	50200	50200	50200	0
258	20240426	161900	2284759850	50200	50200	50200	50200	0
259	20240426	161800	2284759850	50200	50200	50200	50200	0
260	20240426	161700	2284759850	50200	50200	50200	50200	0
261	20240426	161600	2284759850	50200	50200	50200	50200	0
262	20240426	161500	2284759850	50200	50200	50200	50200	0
263	20240426	161400	2284759850	50200	50200	50200	50200	0
264	20240426	161300	2284759850	50200	50200	50200	50200	0
265	20240426	161200	2284759850	50200	50200	50200	50200	0
266	20240426	161100	2284759850	50200	50200	50200	50200	0
267	20240426	161000	2284759850	50200	50200	50200	50200	0
268	20240426	160900	2284759850	50200	50200	50200	50200	0
269	20240426	160800	2284759850	50200	50200	50200	50200	0
270	20240426	160700	2284759850	50200	50200	50200	50200	0
271	20240426	160600	2284759850	50200	50200	50200	50200	0
272	20240426	160500	2284759850	50200	50200	50200	50200	1147
273	20240426	160400	2284759850	50200	50200	50200	50200	0
274	20240426	160300	2284759850	50200	50200	50200	50200	0
275	20240426	160200	2284759850	50200	50200	50200	50200	0
276	20240426	160100	2284759850	50200	50200	50200	50200	0
277	20240426	160000	2284759850	50200	50200	50200	50200	0
278	20240426	155900	2284759850	50200	50200	50200	50200	0
279	20240426	155800	2284759850	50200	50200	50200	50200	0
280	20240426	155700	2284759850	50200	50200	50200	50200	0
281	20240426	155600	2284759850	50200	50200	50200	50200	0
282	20240426	155500	2284759850	50200	50200	50200	50200	0
283	20240426	155400	2284759850	50200	50200	50200	50200	0
284	20240426	155300	2284759850	50200	50200	50200	50200	0
285	20240426	155200	2284759850	50200	50200	50200	50200	0
286	20240426	155100	2284759850	50200	50200	50200	50200	0
287	20240426	155000	2284759850	50200	50200	50200	50200	0
288	20240426	154900	2284759850	50200	50200	50200	50200	0
289	20240426	154800	2284759850	50200	50200	50200	50200	0
290	20240426	154700	2284759850	50200	50200	50200	50200	0
291	20240426	154600	2284759850	50200	50200	50200	50200	0
292	20240426	154500	2284759850	50200	50200	50200	50200	0
293	20240426	154400	2284759850	50200	50200	50200	50200	0
294	20240426	154300	2284759850	50200	50200	50200	50200	0
295	20240426	154200	2284759850	50200	50200	50200	50200	0
296	20240426	154100	2284759850	50200	50200	50200	50200	0
297	20240426	154000	2284759850	50200	50200	50200	50200	0
298	20240426	153900	2284759850	50200	50200	50200	50200	0
299	20240426	153800	2284759850	50200	50200	50200	50200	0
300	20240426	153700	2284759850	50200	50200	50200	50200	0
301	20240426	153600	2284759850	50200	50200	50200	50200	0
302	20240426	153500	2284759850	50200	50200	50200	50200	1147
303	20240426	153400	2284759850	50200	50200	50200	50200	0
304	20240426	153300	2284759850	50200	50200	50200	50200	0
305	20240426	153200	2284759850	50200	50200	50200	50200	0
306	20240426	153100	2284759850	50200	50200	50200	50200	0
307	20240426	153000	2284759850	50200	50200	50200	50200	1147
308	20240426	152900	2227180450	50000	50000	50000	50000	0
309	20240426	152800	2227180450	50000	50000	50000	50000	0
310	20240426	152700	2227180450	50000	50000	50000	50000	0
311	20240426	152600	2227180450	50000	50000	50000	50000	0
312	20240426	152500	2227180450	50000	50000	50000	50000	0
313	20240426	152400	2227180450	50000	50000	50000	50000	0
314	20240426	152300	2227180450	50000	50000	50000	50000	0
315	20240426	152200	2227180450	50000	50000	50000	50000	0
316	20240426	152100	2227180450	50000	50000	50000	50000	0
317	20240426	152000	2227180450	50000	50000	50000	50000	0
318	20240426	151900	2227180450	50000	50000	50100	50000	563
319	20240426	151800	2199005850	50100	50300	50300	50100	643
320	20240426	151700	2166759350	50300	50200	50300	50200	580
321	20240426	151600	2137591950	50200	50200	50200	50100	567
322	20240426	151500	2109133750	50100	50100	50200	50100	65
323	20240426	151400	2105876250	50100	50100	50200	50100	25
324	20240426	151300	2104622650	50300	50200	50300	50100	129
325	20240426	151200	2098146050	50200	50100	50200	50100	17
326	20240426	151100	2097293050	50200	50200	50200	50100	27
327	20240426	151000	2095938050	50100	50100	50200	50000	20
328	20240426	150900	2094935850	50100	50300	50300	50100	22
329	20240426	150800	2093831150	50300	50200	50300	50200	112
330	20240426	150700	2088207650	50200	50200	50200	50200	15
331	20240426	150600	2087454650	50200	50200	50200	50100	30
332	20240426	150500	2085948750	50200	50300	50300	50200	128
333	20240426	150400	2079521750	50300	50300	50300	50300	21
334	20240426	150300	2078465450	50300	50200	50300	50200	42
335	20240426	150200	2076354050	50200	50300	50300	50200	13
336	20240426	150100	2075700450	50300	50200	50400	50200	18
337	20240426	150000	2074794750	50200	50300	50300	50200	471
338	20240426	145900	2051104550	50300	50300	50300	50300	40
339	20240426	145800	2049092550	50300	50300	50300	50200	36
340	20240426	145700	2047281950	50300	50300	50300	50300	36
341	20240426	145600	2045471150	50400	50200	50400	50100	183
342	20240426	145500	2036289250	50200	50300	50400	50200	52
343	20240426	145400	2033672150	50400	50300	50400	50300	143
344	20240426	145300	2026478250	50400	50300	50400	50300	27
345	20240426	145200	2025118150	50400	50300	50400	50300	85
346	20240426	145100	2020841650	50400	50400	50400	50200	39
347	20240426	145000	2018876750	50300	50400	50400	50300	128
348	20240426	144900	2012435050	50400	50400	50400	50400	31
349	20240426	144800	2010872650	50300	50400	50400	50300	26
350	20240426	144700	2009563050	50300	50400	50400	50300	36
351	20240426	144600	2007750450	50400	50400	50400	50300	42
352	20240426	144500	2005634650	50400	50400	50400	50300	27
353	20240426	144400	2004274550	50300	50400	50400	50300	67
354	20240426	144300	2000903450	50400	50400	50400	50300	53
355	20240426	144200	1998232650	50400	50300	50400	50300	20
356	20240426	144100	1997225650	50400	50400	50400	50300	29
357	20240426	144000	1995764750	50400	50200	50400	50200	21
358	20240426	143900	1994707550	50300	50400	50400	50300	34
359	20240426	143800	1992995050	50400	50300	50400	50200	50
360	20240426	143700	1990477550	50300	50400	50400	50300	28
361	20240426	143600	1989068150	50400	50300	50400	50200	31
362	20240426	143500	1987508750	50400	50200	50400	50200	17
363	20240426	143400	1986653350	50400	50300	50400	50300	24
364	20240426	143300	1985445150	50400	50300	50400	50200	37
365	20240426	143200	1983583350	50400	50200	50400	50200	45
366	20240426	143100	1981317350	50200	50400	50400	50200	11
367	20240426	143000	1980763150	50300	50400	50400	50200	53
368	20240426	142900	1978098450	50300	50400	50400	50300	81
369	20240426	142800	1974023150	50300	50300	50300	50300	30
370	20240426	142700	1972514150	50300	50400	50400	50300	65
371	20240426	142600	1969242350	50300	50400	50400	50300	13
372	20240426	142500	1968587250	50400	50400	50400	50100	71
373	20240426	142400	1965013250	50400	50400	50400	50400	24
374	20240426	142300	1963803650	50400	50400	50400	50400	50
375	20240426	142200	1961283650	50300	50400	50400	50300	200
376	20240426	142100	1951220050	50400	50300	50400	50300	39
377	20240426	142000	1949256650	50400	50400	50400	50300	57
378	20240426	141900	1946385550	50400	50400	50400	50400	29
379	20240426	141800	1944923950	50400	50400	50400	50400	21
380	20240426	141700	1943865550	50400	50400	50400	50400	34
381	20240426	141600	1942151950	50300	50400	50400	50300	25
382	20240426	141500	1940892350	50400	50300	50400	50300	44
383	20240426	141400	1938676650	50400	50400	50400	50400	31
384	20240426	141300	1937114250	50400	50400	50400	50400	29
385	20240426	141200	1935652650	50400	50300	50400	50300	34
386	20240426	141100	1933940450	50300	50300	50300	50300	137
387	20240426	141000	1927049350	50300	50200	50300	50000	1019
388	20240426	140900	1876067550	50300	50300	50300	50200	152
389	20240426	140800	1868423250	50300	50300	50300	50300	31
390	20240426	140700	1866863950	50300	50300	50300	50300	11
391	20240426	140600	1866310650	50300	50300	50300	50200	72
392	20240426	140500	1862690250	50300	50300	50300	50300	10
393	20240426	140400	1862187250	50300	50300	50300	50200	41
394	20240426	140300	1860125050	50300	50300	50300	50300	17
395	20240426	140200	1859269950	50300	50200	50300	50200	19
396	20240426	140100	1858316050	50200	50200	50300	50200	50
397	20240426	140000	1855802450	50200	50300	50300	50200	21
398	20240426	135900	1854746250	50300	50200	50300	50200	83
399	20240426	135800	1850578650	50200	50200	50200	50200	28
400	20240426	135700	1849173050	50200	50200	50200	50200	22
401	20240426	135600	1848068650	50200	50200	50200	50200	35
402	20240426	135500	1846311650	50200	50100	50200	50100	34
403	20240426	135400	1844604950	50200	50200	50200	50200	10
404	20240426	135300	1844102950	50200	50200	50200	50100	31
405	20240426	135200	1842546950	50200	50100	50200	50000	39
406	20240426	135100	1840590850	50100	50100	50100	50100	13
407	20240426	135000	1839939550	50100	50200	50200	50100	87
408	20240426	134900	1835577150	50200	50200	50200	50200	2
409	20240426	134800	1835476750	50100	50200	50300	50100	121
410	20240426	134700	1829401850	50100	50300	50300	50100	44
411	20240426	134600	1827194750	50200	50200	50200	50200	11
412	20240426	134500	1826642550	50300	50300	50400	50300	112
413	20240426	134400	1821008850	50300	50200	50300	50200	6
414	20240426	134300	1820707250	50300	50300	50300	50300	24
415	20240426	134200	1819500050	50300	50400	50400	50300	72
416	20240426	134100	1815877750	50400	50400	50400	50400	12
417	20240426	134000	1815272950	50400	50400	50400	50300	35
418	20240426	133900	1813509150	50400	50400	50400	50400	10
419	20240426	133800	1813005150	50400	50400	50400	50400	25
420	20240426	133700	1811745150	50400	50400	50400	50400	20
421	20240426	133600	1810737150	50300	50300	50300	50300	11
422	20240426	133500	1810183850	50100	50400	50400	50100	101
423	20240426	133400	1805122450	50200	50300	50300	50200	146
424	20240426	133300	1797786850	50300	50300	50300	50300	0
425	20240426	133200	1797786850	50300	50300	50400	50300	71
426	20240426	133100	1794214650	50300	50200	50300	50200	69
427	20240426	133000	1790744550	50300	50300	50300	50300	12
428	20240426	132900	1790140950	50300	50300	50300	50200	60
429	20240426	132800	1787124850	50100	50200	50200	50100	94
430	20240426	132700	1782409950	50300	50300	50300	50300	19
431	20240426	132600	1781454250	50300	50300	50300	50300	65
432	20240426	132500	1778184750	50300	50300	50300	50300	10
433	20240426	132400	1777681750	50300	50300	50300	50300	70
434	20240426	132300	1774160750	50300	50300	50300	50300	0
435	20240426	132200	1774160750	50300	50300	50300	50300	20
436	20240426	132100	1773154750	50300	50400	50400	50300	17
437	20240426	132000	1772298950	50300	50300	50300	50300	96
438	20240426	131900	1767470150	50300	50300	50300	50300	6
439	20240426	131800	1767168350	50300	50300	50300	50300	17
440	20240426	131700	1766313250	50300	50300	50300	50300	26
441	20240426	131600	1765005450	50300	50200	50300	50100	271
442	20240426	131500	1751401250	50200	50100	50200	50100	30
443	20240426	131400	1749896950	50200	50200	50200	50200	12
444	20240426	131300	1749294550	50200	50200	50200	50200	38
445	20240426	131200	1747386950	50100	50100	50100	50100	0
446	20240426	131100	1747386950	50100	50200	50200	50100	113
447	20240426	131000	1741714850	50200	50200	50200	50100	34
448	20240426	130900	1740009250	50200	50200	50200	50200	18
449	20240426	130800	1739105650	50200	50100	50200	50100	23
450	20240426	130700	1737951250	50000	50100	50100	50000	318
451	20240426	130600	1722019650	50200	50100	50200	50100	31
452	20240426	130500	1720464050	50100	50200	50200	50100	83
453	20240426	130400	1716303150	50300	50400	50400	50300	279
454	20240426	130300	1702268350	50300	50300	50400	50300	33
455	20240426	130200	1700607050	50400	50400	50400	50400	19
456	20240426	130100	1699649450	50400	50400	50400	50300	43
457	20240426	130000	1697482550	50300	50400	50400	50300	21
458	20240426	125900	1696424450	50400	50400	50400	50400	12
459	20240426	125800	1695819650	50300	50400	50400	50300	88
460	20240426	125700	1691392450	50400	50400	50400	50400	32
461	20240426	125600	1689779650	50400	50400	50400	50400	17
462	20240426	125500	1688922850	50400	50300	50400	50300	719
463	20240426	125400	1652756350	50400	50400	50400	50300	74
464	20240426	125300	1649028750	50400	50400	50400	50400	20
465	20240426	125200	1648020750	50400	50400	50400	50300	57
466	20240426	125100	1645148350	50400	50400	50400	50300	1089
467	20240426	125000	1590367750	50400	50400	50400	50400	20
468	20240426	124900	1589359750	50400	50400	50400	50400	36
469	20240426	124800	1587545350	50500	50300	50500	50300	916
470	20240426	124700	1541469150	50500	50500	50500	50300	195
471	20240426	124600	1531648550	50500	50400	50500	50400	38
472	20240426	124500	1529731350	50500	50400	50500	50400	24
473	20240426	124400	1528520850	50400	50400	50400	50400	46
474	20240426	124300	1526202450	50400	50400	50400	50400	21
475	20240426	124200	1525144050	50300	50400	50400	50300	425
476	20240426	124100	1503765650	50400	50400	50400	50400	26
477	20240426	124000	1502455250	50400	50300	50400	50300	63
478	20240426	123900	1499280350	50400	50400	50400	50400	0
479	20240426	123800	1499280350	50400	50300	50400	50300	51
480	20240426	123700	1496711650	50300	50200	50300	50200	59
481	20240426	123600	1493749150	50300	50200	50300	50200	33
482	20240426	123500	1492089650	50300	50300	50300	50300	147
483	20240426	123400	1484695550	50300	50400	50400	50300	22
484	20240426	123300	1483588050	50400	50300	50400	50300	40
485	20240426	123200	1481573650	50300	50400	50400	50300	14
486	20240426	123100	1480868750	50400	50400	50400	50400	13
487	20240426	123000	1480213550	50400	50400	50400	50400	24
488	20240426	122900	1479003950	50300	50300	50400	50300	52
489	20240426	122800	1476386350	50300	50400	50400	50300	29
490	20240426	122700	1474925150	50400	50400	50400	50400	27
491	20240426	122600	1473564350	50400	50400	50400	50300	23
492	20240426	122500	1472405350	50400	50400	50400	50300	50
493	20240426	122400	1469888150	50400	50300	50400	50300	46
494	20240426	122300	1467572450	50400	50300	50400	50300	27
495	20240426	122200	1466213950	50400	50400	50400	50400	27
496	20240426	122100	1464853150	50300	50400	50400	50300	11
497	20240426	122000	1464299050	50400	50400	50400	50400	20
498	20240426	121900	1463291050	50400	50300	50400	50300	30
499	20240426	121800	1461779850	50300	50300	50300	50300	15
500	20240426	121700	1461025350	50400	50300	50400	50300	70
501	20240426	121600	1457501650	50400	50300	50400	50300	9
502	20240426	121500	1457048250	50300	50400	50400	50300	19
503	20240426	121400	1456091350	50400	50300	50400	50300	29
504	20240426	121300	1454630050	50400	50400	50400	50400	12
505	20240426	121200	1454025250	50400	50300	50400	50300	112
506	20240426	121100	1448390350	50300	50300	50300	50300	21
507	20240426	121000	1447334050	50400	50400	50400	50400	22
508	20240426	120900	1446225250	50400	50200	50400	50200	15
509	20240426	120800	1445469750	50300	50300	50400	50300	58
510	20240426	120700	1442550750	50300	50300	50300	50300	31
511	20240426	120600	1440991450	50400	50400	50400	50400	32
512	20240426	120500	1439378650	50400	50400	50400	50400	9
513	20240426	120400	1438925050	50500	50400	50500	50400	29
514	20240426	120300	1437460750	50500	50500	50500	50500	19
515	20240426	120200	1436501250	50500	50400	50500	50400	4
516	20240426	120100	1436299550	50500	50500	50500	50500	36
517	20240426	120000	1434481550	50500	50500	50500	50400	80
518	20240426	115900	1430446550	50400	50500	50500	50400	12
519	20240426	115800	1429840750	50400	50400	50400	50300	251
520	20240426	115700	1417190550	50400	50400	50400	50400	2
521	20240426	115600	1417089750	50500	50500	50500	50400	35
522	20240426	115500	1415322350	50500	50400	50500	50400	11
523	20240426	115400	1414766950	50400	50500	50500	50400	19
524	20240426	115300	1413808150	50400	50400	50400	50400	120
525	20240426	115200	1407760150	50200	50400	50500	50200	236
526	20240426	115100	1395908850	50400	50400	50400	50400	128
527	20240426	115000	1389457650	50500	50400	50500	50400	45
528	20240426	114900	1387187350	50300	50400	50400	50300	59
529	20240426	114800	1384218750	50400	50400	50400	50400	273
530	20240426	114700	1370459550	50500	50600	50600	50500	21
531	20240426	114600	1369397050	50500	50500	50500	50500	948
532	20240426	114500	1321523050	50500	50500	50500	50400	69
533	20240426	114400	1318038750	50500	50400	50500	50400	64
534	20240426	114300	1314808050	50500	50400	50600	50400	9
535	20240426	114200	1314353050	50600	50400	50600	50400	675
536	20240426	114100	1280308050	50500	50500	50500	50500	3
537	20240426	114000	1280156550	50600	50600	50600	50400	511
538	20240426	113900	1254348950	50600	50600	50600	50600	7
539	20240426	113800	1253994750	50500	50600	50600	50500	17
540	20240426	113700	1253134750	50600	50700	50700	50600	72
541	20240426	113600	1249489350	50500	50600	50600	50500	55
542	20240426	113500	1246707450	50700	50500	50700	50500	21
543	20240426	113400	1245643950	50600	50600	50600	50500	94
544	20240426	113300	1240887750	50600	50600	50700	50600	83
545	20240426	113200	1236686750	50600	50600	50600	50500	30
546	20240426	113100	1235168950	50600	50600	50600	50600	24
547	20240426	113000	1233954550	50600	50600	50600	50600	9
548	20240426	112900	1233499150	50500	50500	50600	50500	36
549	20240426	112800	1231677950	50600	50600	50600	50600	43
550	20240426	112700	1229502150	50700	50600	50700	50600	20
551	20240426	112600	1228489250	50700	50700	50700	50600	35
552	20240426	112500	1226714850	50600	50800	50800	50600	3
553	20240426	112400	1226562850	50700	50700	50800	50700	91
554	20240426	112300	1221946750	50700	50700	50700	50700	213
555	20240426	112200	1211147650	50800	50800	50800	50800	9
556	20240426	112100	1210690450	50800	50700	50800	50700	262
557	20240426	112000	1197405050	50600	50700	50700	50600	3
558	20240426	111900	1197253150	50700	50700	50700	50700	44
559	20240426	111800	1195022350	50600	50600	50700	50600	558
560	20240426	111700	1166786850	50600	50500	50600	50500	2674
561	20240426	111600	1031748550	50400	50500	50500	50400	64
562	20240426	111500	1028517450	50400	50400	50400	50400	0
563	20240426	111400	1028517450	50400	50300	50400	50300	59
564	20240426	111300	1025544150	50400	50400	50400	50400	84
565	20240426	111200	1021310550	50400	50400	50400	50400	62
566	20240426	111100	1018185750	50400	50500	50500	50400	319
567	20240426	111000	1002105850	50500	50400	50500	50400	132
568	20240426	110900	995449950	50400	50400	50400	50300	31
569	20240426	110800	993887750	50500	50400	50500	50400	18
570	20240426	110700	992979950	50300	50300	50300	50300	2
571	20240426	110600	992879350	50400	50500	50500	50400	37
572	20240426	110500	991012750	50500	50400	50500	50400	35
573	20240426	110400	989245650	50400	50400	50400	50400	128
574	20240426	110300	982794450	50500	50500	50500	50400	65
575	20240426	110200	979515450	50500	50400	50500	50400	12
576	20240426	110100	978909550	50500	50400	50500	50400	77
577	20240426	110000	975027450	50400	50500	50500	50400	100
578	20240426	105900	969984750	50400	50500	50500	50400	101
579	20240426	105800	964894250	50500	50300	50500	50300	79
580	20240426	105700	960912750	50400	50300	50400	50300	578
581	20240426	105600	931781850	50400	50400	50400	50300	47
582	20240426	105500	929414250	50300	50400	50400	50300	12
583	20240426	105400	928809650	50400	50400	50400	50400	24
584	20240426	105300	927600050	50400	50300	50400	50300	14
585	20240426	105200	926895050	50400	50400	50400	50400	23
586	20240426	105100	925735850	50400	50300	50400	50200	16
587	20240426	105000	924931250	50400	50300	50400	50200	718
588	20240426	104900	888820150	50400	50300	50400	50300	32
589	20240426	104800	887207550	50400	50300	50400	50300	175
590	20240426	104700	878404150	50300	50400	50400	50300	67
591	20240426	104600	875031850	50400	50400	50400	50300	24
592	20240426	104500	873822350	50400	50400	50400	50300	12
593	20240426	104400	873217650	50400	50400	50400	50300	29
594	20240426	104300	871756350	50400	50400	50400	50400	6
595	20240426	104200	871453950	50400	50300	50400	50300	70
596	20240426	104100	867930650	50300	50200	50400	50200	302
597	20240426	104000	852745550	50200	50200	50300	50200	23
598	20240426	103900	851588950	50300	50300	50300	50300	10
599	20240426	103800	851085950	50300	50300	50300	50300	20
600	20240426	103700	850079950	50300	50300	50300	50200	23
601	20240426	103600	848923150	50300	50300	50300	50300	9
602	20240426	103500	848470450	50300	50100	50300	50100	10
603	20240426	103400	847967850	50200	50200	50200	50200	52
604	20240426	103300	845357450	50200	50200	50300	50200	36
605	20240426	103200	843547350	50300	50300	50300	50300	27
606	20240426	103100	842189250	50300	50300	50300	50300	0
607	20240426	103000	842189250	50300	50300	50400	50200	925
608	20240426	102900	795666550	50400	50400	50400	50400	15
609	20240426	102800	794910550	50300	50400	50400	50300	311
610	20240426	102700	779262450	50400	50400	50500	50300	149
611	20240426	102600	771752850	50400	50300	50400	50300	1079
612	20240426	102500	717409650	50300	50300	50300	50200	158
613	20240426	102400	709467250	50300	50200	50300	50200	54
614	20240426	102300	706754250	50300	50300	50300	50300	15
615	20240426	102200	705999750	50300	50300	50300	50300	31
616	20240426	102100	704440450	50200	50200	50200	50100	116
617	20240426	102000	698617350	50100	50100	50200	50100	6
618	20240426	101900	698316650	50100	50000	50100	50000	108
619	20240426	101800	692909350	50000	50000	50000	50000	2133
620	20240426	101700	586259350	49950	49800	49950	49800	665
621	20240426	101600	553046750	49900	49850	49900	49800	654
622	20240426	101500	520451050	49800	49800	49800	49800	21
623	20240426	101400	519405250	49850	49800	49850	49800	34
624	20240426	101300	517711600	49750	49800	49800	49750	46
625	20240426	101200	515422550	49800	49800	49800	49750	18
626	20240426	101100	514526200	49650	49650	49650	49650	2
627	20240426	101000	514426900	49600	49850	49850	49600	983
628	20240426	100900	465505750	49850	49900	49900	49800	90
629	20240426	100800	461017700	49900	49950	49950	49850	416
630	20240426	100700	440274900	49950	49950	49950	49900	389
631	20240426	100600	420851100	50000	50000	50000	50000	130
632	20240426	100500	414351100	50000	50100	50200	50000	82
633	20240426	100400	410241100	50100	50100	50100	50100	7
634	20240426	100300	409890400	50000	50100	50100	50000	24
635	20240426	100200	408688500	50000	50000	50000	50000	5
636	20240426	100100	408438500	50100	50100	50100	50100	53
637	20240426	100000	405783200	50100	50300	50300	50100	140
638	20240426	095900	398768100	50100	50100	50300	50100	5
639	20240426	095800	398517400	50200	50100	50200	50100	19
640	20240426	095700	397563700	50000	50100	50100	49950	270
641	20240426	095600	384063700	50100	50100	50200	50000	45
642	20240426	095500	381806400	50000	50100	50200	50000	198
643	20240426	095400	371899100	50100	50000	50100	50000	8
644	20240426	095300	371498900	50000	50200	50200	50000	45
645	20240426	095200	369242200	50200	50300	50300	50200	17
646	20240426	095100	368387800	50300	50300	50300	50300	14
647	20240426	095000	367683600	50300	50200	50300	50200	37
648	20240426	094900	365823700	50200	50300	50300	50200	13
649	20240426	094800	365170000	50200	50300	50300	50200	29
650	20240426	094700	363711400	50300	50300	50300	50300	2
651	20240426	094600	363610800	50000	50300	50300	50000	132
652	20240426	094500	356999500	50300	50400	50400	50300	63
653	20240426	094400	353824600	50400	50400	50400	50400	16
654	20240426	094300	353018200	50400	50300	50400	50300	13
655	20240426	094200	352363200	50300	50300	50300	50200	41
656	20240426	094100	350301300	50400	50300	50400	50300	13
657	20240426	094000	349646900	50200	50200	50200	50200	15
658	20240426	093900	348893900	50200	50200	50200	50200	23
659	20240426	093800	347739300	50100	50100	50100	50100	1
660	20240426	093700	347689200	50200	50200	50500	50200	58
661	20240426	093600	344763600	50500	50100	50500	50100	106
662	20240426	093500	339452600	50500	50100	50500	50100	304
663	20240426	093400	324162300	50100	50100	50100	50100	38
664	20240426	093300	322258500	50300	50200	50300	50200	117
665	20240426	093200	316384000	50300	50200	50300	50200	50
666	20240426	093100	313869100	50300	50300	50300	50300	0
667	20240426	093000	313869100	50300	50300	50300	50300	3
668	20240426	092900	313718200	50200	50200	50300	50200	41
669	20240426	092800	311659500	50200	50200	50200	50200	100
670	20240426	092700	306639500	50300	50300	50300	50200	7
671	20240426	092600	306287600	50300	50300	50300	50300	45
672	20240426	092500	304024100	50200	50300	50300	50200	555
673	20240426	092400	276138900	50300	50400	50400	50300	43
674	20240426	092300	273973000	50400	50400	50400	50400	24
675	20240426	092200	272763400	50400	50400	50500	50400	19
676	20240426	092100	271805700	50400	50400	50500	50400	141
677	20240426	092000	264691300	50300	50300	50500	50300	55
678	20240426	091900	261914400	50300	50300	50300	50300	38
679	20240426	091800	260003000	50300	50400	50400	50300	9
680	20240426	091700	259550200	50400	50300	50400	50300	26
681	20240426	091600	258242300	50400	50300	50400	50300	4
682	20240426	091500	258041000	50400	50400	50500	50400	511
683	20240426	091400	232286300	50400	50400	50400	50400	79
684	20240426	091300	228304700	50400	50500	50500	50400	294
685	20240426	091200	213472000	50400	50400	50400	50400	59
686	20240426	091100	210498400	50400	50400	50400	50300	211
687	20240426	091000	199871500	50400	50400	50500	50400	136
688	20240426	090900	193017000	50400	50400	50400	50400	255
689	20240426	090800	180165000	50500	50700	50700	50500	624
690	20240426	090700	148632900	50700	50800	50800	50600	525
691	20240426	090600	122013600	50900	50600	50900	50500	273
692	20240426	090500	108167500	50600	50900	50900	50600	188
693	20240426	090400	98644700	50500	50600	50900	50500	663
694	20240426	090300	64953200	50900	50500	50900	50500	238
695	20240426	090200	52933800	50500	50600	50600	50500	130
696	20240426	090100	46360900	50600	50800	51000	50600	418
697	20240426	090000	25101500	50800	50600	50800	50600	446