KissMeData/006920/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	184900	112347360	3570	3570	3570	3570	378
3	20240426	184800	112347360	3570	3570	3570	3570	0
4	20240426	184700	112347360	3570	3570	3570	3570	0
5	20240426	184600	112347360	3570	3570	3570	3570	0
6	20240426	184500	112347360	3570	3570	3570	3570	0
7	20240426	184400	112347360	3570	3570	3570	3570	0
8	20240426	184300	112347360	3570	3570	3570	3570	0
9	20240426	184200	112347360	3570	3570	3570	3570	0
10	20240426	184100	112347360	3570	3570	3570	3570	0
11	20240426	184000	112347360	3570	3570	3570	3570	0
12	20240426	183900	112347360	3570	3570	3570	3570	0
13	20240426	183800	112347360	3570	3570	3570	3570	0
14	20240426	183700	112347360	3570	3570	3570	3570	0
15	20240426	183600	112347360	3570	3570	3570	3570	0
16	20240426	183500	112347360	3570	3570	3570	3570	0
17	20240426	183400	112347360	3570	3570	3570	3570	0
18	20240426	183300	112347360	3570	3570	3570	3570	0
19	20240426	183200	112347360	3570	3570	3570	3570	0
20	20240426	183100	112347360	3570	3570	3570	3570	0
21	20240426	183000	112347360	3570	3570	3570	3570	0
22	20240426	182900	112347360	3570	3570	3570	3570	0
23	20240426	182800	112347360	3570	3570	3570	3570	0
24	20240426	182700	112347360	3570	3570	3570	3570	0
25	20240426	182600	112347360	3570	3570	3570	3570	0
26	20240426	182500	112347360	3570	3570	3570	3570	0
27	20240426	182400	112347360	3570	3570	3570	3570	0
28	20240426	182300	112347360	3570	3570	3570	3570	0
29	20240426	182200	112347360	3570	3570	3570	3570	0
30	20240426	182100	112347360	3570	3570	3570	3570	0
31	20240426	182000	112347360	3570	3570	3570	3570	0
32	20240426	181900	112347360	3570	3570	3570	3570	378
33	20240426	181800	112347360	3570	3570	3570	3570	0
34	20240426	181700	112347360	3570	3570	3570	3570	0
35	20240426	181600	112347360	3570	3570	3570	3570	0
36	20240426	181500	112347360	3570	3570	3570	3570	0
37	20240426	181400	112347360	3570	3570	3570	3570	0
38	20240426	181300	112347360	3570	3570	3570	3570	0
39	20240426	181200	112347360	3570	3570	3570	3570	0
40	20240426	181100	112347360	3570	3570	3570	3570	0
41	20240426	181000	112347360	3570	3570	3570	3570	0
42	20240426	180900	112347360	3570	3570	3570	3570	0
43	20240426	180800	112347360	3570	3570	3570	3570	0
44	20240426	180700	112347360	3570	3570	3570	3570	0
45	20240426	180600	112347360	3570	3570	3570	3570	0
46	20240426	180500	112347360	3570	3570	3570	3570	0
47	20240426	180400	112347360	3570	3570	3570	3570	0
48	20240426	180300	112347360	3570	3570	3570	3570	0
49	20240426	180200	112347360	3570	3570	3570	3570	0
50	20240426	180100	112347360	3570	3570	3570	3570	0
51	20240426	180000	112347360	3570	3570	3570	3570	0
52	20240426	175900	112347360	3570	3570	3570	3570	0
53	20240426	175800	112347360	3570	3570	3570	3570	0
54	20240426	175700	112347360	3570	3570	3570	3570	0
55	20240426	175600	112347360	3570	3570	3570	3570	0
56	20240426	175500	112347360	3570	3570	3570	3570	0
57	20240426	175400	112347360	3570	3570	3570	3570	0
58	20240426	175300	112347360	3570	3570	3570	3570	0
59	20240426	175200	112347360	3570	3570	3570	3570	0
60	20240426	175100	112347360	3570	3570	3570	3570	0
61	20240426	175000	112347360	3570	3570	3570	3570	0
62	20240426	174900	112347360	3570	3570	3570	3570	378
63	20240426	174800	112347360	3570	3570	3570	3570	0
64	20240426	174700	112347360	3570	3570	3570	3570	0
65	20240426	174600	112347360	3570	3570	3570	3570	0
66	20240426	174500	112347360	3570	3570	3570	3570	0
67	20240426	174400	112347360	3570	3570	3570	3570	0
68	20240426	174300	112347360	3570	3570	3570	3570	0
69	20240426	174200	112347360	3570	3570	3570	3570	0
70	20240426	174100	112347360	3570	3570	3570	3570	0
71	20240426	174000	112347360	3570	3570	3570	3570	0
72	20240426	173900	112347360	3570	3570	3570	3570	0
73	20240426	173800	112347360	3570	3570	3570	3570	0
74	20240426	173700	112347360	3570	3570	3570	3570	0
75	20240426	173600	112347360	3570	3570	3570	3570	0
76	20240426	173500	112347360	3570	3570	3570	3570	0
77	20240426	173400	112347360	3570	3570	3570	3570	0
78	20240426	173300	112347360	3570	3570	3570	3570	0
79	20240426	173200	112347360	3570	3570	3570	3570	0
80	20240426	173100	112347360	3570	3570	3570	3570	0
81	20240426	173000	112347360	3570	3570	3570	3570	0
82	20240426	172900	112347360	3570	3570	3570	3570	0
83	20240426	172800	112347360	3570	3570	3570	3570	0
84	20240426	172700	112347360	3570	3570	3570	3570	0
85	20240426	172600	112347360	3570	3570	3570	3570	0
86	20240426	172500	112347360	3570	3570	3570	3570	0
87	20240426	172400	112347360	3570	3570	3570	3570	0
88	20240426	172300	112347360	3570	3570	3570	3570	0
89	20240426	172200	112347360	3570	3570	3570	3570	0
90	20240426	172100	112347360	3570	3570	3570	3570	0
91	20240426	172000	112347360	3570	3570	3570	3570	0
92	20240426	171900	112347360	3570	3570	3570	3570	378
93	20240426	171800	112347360	3570	3570	3570	3570	0
94	20240426	171700	112347360	3570	3570	3570	3570	0
95	20240426	171600	112347360	3570	3570	3570	3570	0
96	20240426	171500	112347360	3570	3570	3570	3570	0
97	20240426	171400	112347360	3570	3570	3570	3570	0
98	20240426	171300	112347360	3570	3570	3570	3570	0
99	20240426	171200	112347360	3570	3570	3570	3570	0
100	20240426	171100	112347360	3570	3570	3570	3570	0
101	20240426	171000	112347360	3570	3570	3570	3570	0
102	20240426	170900	112347360	3570	3570	3570	3570	0
103	20240426	170800	112347360	3570	3570	3570	3570	0
104	20240426	170700	112347360	3570	3570	3570	3570	0
105	20240426	170600	112347360	3570	3570	3570	3570	0
106	20240426	170500	112347360	3570	3570	3570	3570	0
107	20240426	170400	112347360	3570	3570	3570	3570	0
108	20240426	170300	112347360	3570	3570	3570	3570	0
109	20240426	170200	112347360	3570	3570	3570	3570	0
110	20240426	170100	112347360	3570	3570	3570	3570	0
111	20240426	170000	112347360	3570	3570	3570	3570	0
112	20240426	165900	112347360	3570	3570	3570	3570	0
113	20240426	165800	112347360	3570	3570	3570	3570	0
114	20240426	165700	112347360	3570	3570	3570	3570	0
115	20240426	165600	112347360	3570	3570	3570	3570	0
116	20240426	165500	112347360	3570	3570	3570	3570	0
117	20240426	165400	112347360	3570	3570	3570	3570	0
118	20240426	165300	112347360	3570	3570	3570	3570	0
119	20240426	165200	112347360	3570	3570	3570	3570	0
120	20240426	165100	112347360	3570	3570	3570	3570	0
121	20240426	165000	112347360	3570	3570	3570	3570	0
122	20240426	164900	112347360	3570	3570	3570	3570	378
123	20240426	164800	112347360	3570	3570	3570	3570	0
124	20240426	164700	112347360	3570	3570	3570	3570	0
125	20240426	164600	112347360	3570	3570	3570	3570	0
126	20240426	164500	112347360	3570	3570	3570	3570	0
127	20240426	164400	112347360	3570	3570	3570	3570	0
128	20240426	164300	112347360	3570	3570	3570	3570	0
129	20240426	164200	112347360	3570	3570	3570	3570	0
130	20240426	164100	112347360	3570	3570	3570	3570	0
131	20240426	164000	112347360	3570	3570	3570	3570	0
132	20240426	163900	112347360	3570	3570	3570	3570	0
133	20240426	163800	112347360	3570	3570	3570	3570	0
134	20240426	163700	112347360	3570	3570	3570	3570	0
135	20240426	163600	112347360	3570	3570	3570	3570	0
136	20240426	163500	112347360	3570	3570	3570	3570	0
137	20240426	163400	112347360	3570	3570	3570	3570	0
138	20240426	163300	112347360	3570	3570	3570	3570	0
139	20240426	163200	112347360	3570	3570	3570	3570	0
140	20240426	163100	112347360	3570	3570	3570	3570	0
141	20240426	163000	112347360	3570	3570	3570	3570	0
142	20240426	162900	112347360	3570	3570	3570	3570	0
143	20240426	162800	112347360	3570	3570	3570	3570	0
144	20240426	162700	112347360	3570	3570	3570	3570	0
145	20240426	162600	112347360	3570	3570	3570	3570	0
146	20240426	162500	112347360	3570	3570	3570	3570	0
147	20240426	162400	112347360	3570	3570	3570	3570	0
148	20240426	162300	112347360	3570	3570	3570	3570	0
149	20240426	162200	112347360	3570	3570	3570	3570	0
150	20240426	162100	112347360	3570	3570	3570	3570	0
151	20240426	162000	112347360	3570	3570	3570	3570	0
152	20240426	161900	112347360	3570	3570	3570	3570	378
153	20240426	161800	112347360	3570	3570	3570	3570	0
154	20240426	161700	112347360	3570	3570	3570	3570	0
155	20240426	161600	112347360	3570	3570	3570	3570	0
156	20240426	161500	112347360	3570	3570	3570	3570	0
157	20240426	161400	112347360	3570	3570	3570	3570	0
158	20240426	161300	112347360	3570	3570	3570	3570	0
159	20240426	161200	112347360	3570	3570	3570	3570	0
160	20240426	161100	112347360	3570	3570	3570	3570	0
161	20240426	161000	112347360	3570	3570	3570	3570	0
162	20240426	160900	112347360	3570	3570	3570	3570	0
163	20240426	160800	112347360	3570	3570	3570	3570	0
164	20240426	160700	112347360	3570	3570	3570	3570	0
165	20240426	160600	112347360	3570	3570	3570	3570	0
166	20240426	160500	112347360	3570	3570	3570	3570	0
167	20240426	160400	112347360	3570	3570	3570	3570	0
168	20240426	160300	112347360	3570	3570	3570	3570	0
169	20240426	160200	112347360	3570	3570	3570	3570	0
170	20240426	160100	112347360	3570	3570	3570	3570	0
171	20240426	160000	112347360	3570	3570	3570	3570	0
172	20240426	155900	112347360	3570	3570	3570	3570	0
173	20240426	155800	112347360	3570	3570	3570	3570	0
174	20240426	155700	112347360	3570	3570	3570	3570	0
175	20240426	155600	112347360	3570	3570	3570	3570	0
176	20240426	155500	112347360	3570	3570	3570	3570	0
177	20240426	155400	112347360	3570	3570	3570	3570	0
178	20240426	155300	112347360	3570	3570	3570	3570	0
179	20240426	155200	112347360	3570	3570	3570	3570	0
180	20240426	155100	112347360	3570	3570	3570	3570	0
181	20240426	155000	112347360	3570	3570	3570	3570	0
182	20240426	154900	112347360	3570	3570	3570	3570	378
183	20240426	154800	112347360	3570	3570	3570	3570	0
184	20240426	154700	112347360	3570	3570	3570	3570	0
185	20240426	154600	112347360	3570	3570	3570	3570	0
186	20240426	154500	112347360	3570	3570	3570	3570	0
187	20240426	154400	112347360	3570	3570	3570	3570	0
188	20240426	154300	112347360	3570	3570	3570	3570	0
189	20240426	154200	112347360	3570	3570	3570	3570	0
190	20240426	154100	112347360	3570	3570	3570	3570	0
191	20240426	154000	112347360	3570	3570	3570	3570	0
192	20240426	153900	112347360	3570	3570	3570	3570	0
193	20240426	153800	112347360	3570	3570	3570	3570	0
194	20240426	153700	112347360	3570	3570	3570	3570	0
195	20240426	153600	112347360	3570	3570	3570	3570	0
196	20240426	153500	112347360	3570	3570	3570	3570	0
197	20240426	153400	112347360	3570	3570	3570	3570	0
198	20240426	153300	112347360	3570	3570	3570	3570	0
199	20240426	153200	112347360	3570	3570	3570	3570	0
200	20240426	153100	112347360	3570	3570	3570	3570	0
201	20240426	153000	112347360	3570	3570	3570	3570	378
202	20240426	152900	110997900	3575	3575	3575	3575	0
203	20240426	152800	110997900	3575	3575	3575	3575	0
204	20240426	152700	110997900	3575	3575	3575	3575	0
205	20240426	152600	110997900	3575	3575	3575	3575	0
206	20240426	152500	110997900	3575	3575	3575	3575	0
207	20240426	152400	110997900	3575	3575	3575	3575	0
208	20240426	152300	110997900	3575	3575	3575	3575	0
209	20240426	152200	110997900	3575	3575	3575	3575	0
210	20240426	152100	110997900	3575	3575	3575	3575	0
211	20240426	152000	110997900	3575	3575	3575	3575	0
212	20240426	151900	110997900	3575	3575	3575	3575	0
213	20240426	151800	110997900	3575	3575	3575	3575	0
214	20240426	151700	110997900	3575	3575	3575	3575	0
215	20240426	151600	110997900	3575	3575	3575	3575	1
216	20240426	151500	110994325	3565	3570	3570	3565	145
217	20240426	151400	110477175	3570	3570	3570	3570	0
218	20240426	151300	110477175	3570	3570	3570	3570	1
219	20240426	151200	110473605	3570	3570	3570	3570	480
220	20240426	151100	108760005	3570	3570	3570	3570	0
221	20240426	151000	108760005	3570	3570	3570	3570	0
222	20240426	150900	108760005	3570	3570	3570	3570	0
223	20240426	150800	108760005	3570	3570	3570	3570	0
224	20240426	150700	108760005	3570	3570	3570	3570	0
225	20240426	150600	108760005	3570	3570	3570	3570	28
226	20240426	150500	108660045	3570	3570	3570	3570	0
227	20240426	150400	108660045	3570	3575	3575	3570	130
228	20240426	150300	108195345	3575	3575	3575	3575	0
229	20240426	150200	108195345	3575	3575	3575	3575	0
230	20240426	150100	108195345	3575	3575	3575	3575	28
231	20240426	150000	108095245	3575	3575	3575	3575	0
232	20240426	145900	108095245	3575	3575	3575	3575	1
233	20240426	145800	108091670	3575	3570	3575	3570	36
234	20240426	145700	107963010	3570	3570	3570	3570	1
235	20240426	145600	107959440	3560	3560	3560	3560	0
236	20240426	145500	107959440	3560	3560	3560	3560	0
237	20240426	145400	107959440	3560	3560	3560	3560	806
238	20240426	145300	105090080	3550	3550	3550	3550	0
239	20240426	145200	105090080	3550	3550	3550	3550	0
240	20240426	145100	105090080	3550	3550	3550	3550	253
241	20240426	145000	104191930	3550	3560	3560	3550	49
242	20240426	144900	104017750	3550	3550	3550	3550	0
243	20240426	144800	104017750	3550	3550	3550	3550	450
244	20240426	144700	102420250	3560	3560	3560	3560	0
245	20240426	144600	102420250	3560	3560	3560	3560	0
246	20240426	144500	102420250	3560	3560	3560	3560	0
247	20240426	144400	102420250	3560	3560	3560	3560	70
248	20240426	144300	102171050	3560	3560	3560	3560	0
249	20240426	144200	102171050	3560	3560	3560	3560	0
250	20240426	144100	102171050	3560	3560	3560	3560	0
251	20240426	144000	102171050	3560	3550	3560	3550	111
252	20240426	143900	101776990	3560	3560	3560	3560	0
253	20240426	143800	101776990	3560	3560	3560	3560	1
254	20240426	143700	101773430	3550	3550	3550	3550	0
255	20240426	143600	101773430	3550	3550	3550	3550	128
256	20240426	143500	101319030	3560	3560	3560	3560	0
257	20240426	143400	101319030	3560	3560	3560	3560	0
258	20240426	143300	101319030	3560	3560	3560	3560	0
259	20240426	143200	101319030	3560	3560	3560	3560	561
260	20240426	143100	99321870	3550	3550	3550	3550	0
261	20240426	143000	99321870	3550	3550	3550	3550	0
262	20240426	142900	99321870	3550	3550	3550	3550	0
263	20240426	142800	99321870	3550	3550	3550	3550	1285
264	20240426	142700	94760120	3545	3545	3545	3545	0
265	20240426	142600	94760120	3545	3545	3545	3545	0
266	20240426	142500	94760120	3545	3545	3545	3545	0
267	20240426	142400	94760120	3545	3545	3545	3545	0
268	20240426	142300	94760120	3545	3545	3545	3545	0
269	20240426	142200	94760120	3545	3545	3545	3545	0
270	20240426	142100	94760120	3545	3545	3545	3545	0
271	20240426	142000	94760120	3545	3545	3545	3545	0
272	20240426	141900	94760120	3545	3545	3545	3545	0
273	20240426	141800	94760120	3545	3545	3545	3545	0
274	20240426	141700	94760120	3545	3545	3545	3545	0
275	20240426	141600	94760120	3545	3545	3545	3545	0
276	20240426	141500	94760120	3545	3545	3545	3545	0
277	20240426	141400	94760120	3545	3545	3545	3545	0
278	20240426	141300	94760120	3545	3545	3545	3545	0
279	20240426	141200	94760120	3545	3545	3545	3545	0
280	20240426	141100	94760120	3545	3545	3545	3545	0
281	20240426	141000	94760120	3545	3545	3545	3545	0
282	20240426	140900	94760120	3545	3545	3545	3545	0
283	20240426	140800	94760120	3545	3545	3545	3545	0
284	20240426	140700	94760120	3545	3545	3545	3545	114
285	20240426	140600	94355990	3550	3550	3550	3550	0
286	20240426	140500	94355990	3550	3550	3550	3550	0
287	20240426	140400	94355990	3550	3545	3550	3545	78
288	20240426	140300	94079455	3550	3550	3550	3550	0
289	20240426	140200	94079455	3550	3550	3550	3550	0
290	20240426	140100	94079455	3550	3550	3550	3550	1
291	20240426	140000	94075905	3545	3545	3545	3545	0
292	20240426	135900	94075905	3545	3545	3545	3545	0
293	20240426	135800	94075905	3545	3545	3545	3545	760
294	20240426	135700	91381705	3545	3545	3545	3545	1140
295	20240426	135600	87340405	3550	3550	3550	3550	951
296	20240426	135500	83964355	3560	3560	3560	3560	0
297	20240426	135400	83964355	3560	3560	3560	3560	1
298	20240426	135300	83960795	3555	3555	3555	3555	0
299	20240426	135200	83960795	3555	3555	3555	3555	562
300	20240426	135100	81962885	3550	3550	3550	3550	0
301	20240426	135000	81962885	3550	3550	3550	3550	0
302	20240426	134900	81962885	3550	3550	3550	3550	0
303	20240426	134800	81962885	3550	3550	3550	3550	0
304	20240426	134700	81962885	3550	3550	3550	3550	0
305	20240426	134600	81962885	3550	3550	3550	3550	0
306	20240426	134500	81962885	3550	3550	3550	3550	0
307	20240426	134400	81962885	3550	3550	3550	3550	0
308	20240426	134300	81962885	3550	3550	3550	3550	0
309	20240426	134200	81962885	3550	3550	3550	3550	0
310	20240426	134100	81962885	3550	3550	3550	3550	0
311	20240426	134000	81962885	3550	3550	3550	3550	0
312	20240426	133900	81962885	3550	3550	3550	3550	0
313	20240426	133800	81962885	3550	3550	3550	3550	0
314	20240426	133700	81962885	3550	3550	3550	3550	0
315	20240426	133600	81962885	3550	3550	3550	3550	0
316	20240426	133500	81962885	3550	3550	3550	3550	0
317	20240426	133400	81962885	3550	3550	3550	3550	186
318	20240426	133300	81302585	3550	3550	3550	3550	0
319	20240426	133200	81302585	3550	3550	3550	3550	0
320	20240426	133100	81302585	3550	3550	3550	3550	0
321	20240426	133000	81302585	3550	3550	3550	3550	114
322	20240426	132900	80897885	3550	3550	3550	3550	200
323	20240426	132800	80187885	3545	3545	3545	3545	0
324	20240426	132700	80187885	3545	3545	3545	3545	0
325	20240426	132600	80187885	3545	3545	3545	3545	0
326	20240426	132500	80187885	3545	3545	3545	3545	0
327	20240426	132400	80187885	3545	3545	3545	3545	0
328	20240426	132300	80187885	3545	3545	3545	3545	0
329	20240426	132200	80187885	3545	3545	3545	3545	0
330	20240426	132100	80187885	3545	3545	3545	3545	0
331	20240426	132000	80187885	3545	3545	3545	3545	0
332	20240426	131900	80187885	3545	3545	3545	3545	0
333	20240426	131800	80187885	3545	3545	3545	3545	222
334	20240426	131700	79400895	3550	3550	3550	3550	0
335	20240426	131600	79400895	3550	3550	3550	3550	0
336	20240426	131500	79400895	3550	3545	3550	3545	17
337	20240426	131400	79340550	3550	3550	3550	3550	0
338	20240426	131300	79340550	3550	3550	3550	3550	0
339	20240426	131200	79340550	3550	3550	3550	3550	1063
340	20240426	131100	75566900	3550	3550	3550	3550	388
341	20240426	131000	74189500	3550	3550	3550	3550	0
342	20240426	130900	74189500	3550	3550	3550	3550	0
343	20240426	130800	74189500	3550	3550	3550	3550	0
344	20240426	130700	74189500	3550	3550	3550	3550	0
345	20240426	130600	74189500	3550	3550	3550	3550	623
346	20240426	130500	71977850	3550	3555	3555	3550	812
347	20240426	130400	69095180	3555	3555	3555	3555	23
348	20240426	130300	69013415	3560	3560	3560	3560	0
349	20240426	130200	69013415	3560	3565	3570	3560	3305
350	20240426	130100	57233200	3570	3575	3575	3570	284
351	20240426	130000	56219290	3580	3580	3580	3580	0
352	20240426	125900	56219290	3580	3580	3580	3580	0
353	20240426	125800	56219290	3580	3580	3580	3580	0
354	20240426	125700	56219290	3580	3580	3580	3580	0
355	20240426	125600	56219290	3580	3580	3580	3580	0
356	20240426	125500	56219290	3580	3580	3580	3580	0
357	20240426	125400	56219290	3580	3580	3580	3580	0
358	20240426	125300	56219290	3580	3580	3580	3580	0
359	20240426	125200	56219290	3580	3580	3580	3580	0
360	20240426	125100	56219290	3580	3580	3580	3580	64
361	20240426	125000	55990170	3580	3580	3580	3580	0
362	20240426	124900	55990170	3580	3580	3580	3580	0
363	20240426	124800	55990170	3580	3580	3580	3580	0
364	20240426	124700	55990170	3580	3580	3580	3580	84
365	20240426	124600	55689450	3580	3580	3580	3580	0
366	20240426	124500	55689450	3580	3580	3580	3580	0
367	20240426	124400	55689450	3580	3580	3580	3580	0
368	20240426	124300	55689450	3580	3580	3580	3580	0
369	20240426	124200	55689450	3580	3580	3580	3580	1
370	20240426	124100	55685870	3580	3580	3580	3580	0
371	20240426	124000	55685870	3580	3580	3580	3580	0
372	20240426	123900	55685870	3580	3580	3580	3580	0
373	20240426	123800	55685870	3580	3580	3580	3580	0
374	20240426	123700	55685870	3580	3580	3580	3580	0
375	20240426	123600	55685870	3580	3580	3580	3580	0
376	20240426	123500	55685870	3580	3580	3580	3580	1
377	20240426	123400	55682290	3585	3585	3585	3585	0
378	20240426	123300	55682290	3585	3585	3585	3585	0
379	20240426	123200	55682290	3585	3585	3585	3585	1
380	20240426	123100	55678705	3570	3570	3570	3570	85
381	20240426	123000	55375255	3570	3570	3570	3570	1
382	20240426	122900	55371685	3570	3570	3570	3570	0
383	20240426	122800	55371685	3570	3575	3575	3570	110
384	20240426	122700	54978980	3590	3590	3590	3590	0
385	20240426	122600	54978980	3590	3590	3590	3590	0
386	20240426	122500	54978980	3590	3590	3590	3590	0
387	20240426	122400	54978980	3590	3590	3590	3590	0
388	20240426	122300	54978980	3590	3590	3590	3590	0
389	20240426	122200	54978980	3590	3590	3590	3590	0
390	20240426	122100	54978980	3590	3590	3590	3590	0
391	20240426	122000	54978980	3590	3590	3590	3590	0
392	20240426	121900	54978980	3590	3590	3590	3590	0
393	20240426	121800	54978980	3590	3590	3590	3590	0
394	20240426	121700	54978980	3590	3590	3590	3590	0
395	20240426	121600	54978980	3590	3590	3590	3590	0
396	20240426	121500	54978980	3590	3590	3590	3590	1
397	20240426	121400	54975390	3570	3570	3570	3570	0
398	20240426	121300	54975390	3570	3570	3570	3570	0
399	20240426	121200	54975390	3570	3570	3570	3570	0
400	20240426	121100	54975390	3570	3570	3570	3570	47
401	20240426	121000	54807600	3590	3590	3590	3590	0
402	20240426	120900	54807600	3590	3590	3590	3590	0
403	20240426	120800	54807600	3590	3590	3590	3590	0
404	20240426	120700	54807600	3590	3590	3590	3590	80
405	20240426	120600	54520400	3590	3590	3590	3590	0
406	20240426	120500	54520400	3590	3590	3590	3590	0
407	20240426	120400	54520400	3590	3590	3590	3590	24
408	20240426	120300	54434240	3590	3590	3590	3590	1
409	20240426	120200	54430650	3570	3570	3570	3570	0
410	20240426	120100	54430650	3570	3570	3570	3570	0
411	20240426	120000	54430650	3570	3570	3570	3570	0
412	20240426	115900	54430650	3570	3570	3570	3570	0
413	20240426	115800	54430650	3570	3570	3570	3570	581
414	20240426	115700	52356480	3570	3570	3570	3570	0
415	20240426	115600	52356480	3570	3570	3570	3570	23
416	20240426	115500	52274370	3565	3565	3565	3565	110
417	20240426	115400	51882220	3565	3565	3565	3565	0
418	20240426	115300	51882220	3565	3565	3565	3565	0
419	20240426	115200	51882220	3565	3565	3565	3565	15
420	20240426	115100	51828745	3590	3590	3590	3590	0
421	20240426	115000	51828745	3590	3590	3590	3590	0
422	20240426	114900	51828745	3590	3590	3590	3590	1
423	20240426	114800	51825155	3570	3570	3570	3570	0
424	20240426	114700	51825155	3570	3580	3580	3570	739
425	20240426	114600	49185245	3585	3585	3585	3585	0
426	20240426	114500	49185245	3585	3585	3585	3585	0
427	20240426	114400	49185245	3585	3585	3585	3585	0
428	20240426	114300	49185245	3585	3585	3585	3585	0
429	20240426	114200	49185245	3585	3585	3585	3585	0
430	20240426	114100	49185245	3585	3585	3585	3585	0
431	20240426	114000	49185245	3585	3585	3585	3585	0
432	20240426	113900	49185245	3585	3585	3585	3585	0
433	20240426	113800	49185245	3585	3585	3585	3585	100
434	20240426	113700	48826745	3590	3590	3590	3590	0
435	20240426	113600	48826745	3590	3590	3590	3590	0
436	20240426	113500	48826745	3590	3590	3590	3590	0
437	20240426	113400	48826745	3590	3590	3590	3590	0
438	20240426	113300	48826745	3590	3590	3590	3590	0
439	20240426	113200	48826745	3590	3590	3590	3590	0
440	20240426	113100	48826745	3590	3590	3590	3590	1
441	20240426	113000	48823155	3580	3580	3580	3580	9
442	20240426	112900	48790935	3570	3570	3570	3570	0
443	20240426	112800	48790935	3570	3570	3570	3570	0
444	20240426	112700	48790935	3570	3570	3570	3570	24
445	20240426	112600	48705255	3570	3570	3570	3570	159
446	20240426	112500	48137625	3580	3580	3580	3580	0
447	20240426	112400	48137625	3580	3580	3580	3580	0
448	20240426	112300	48137625	3580	3580	3580	3580	1
449	20240426	112200	48134045	3570	3575	3575	3570	110
450	20240426	112100	47741310	3580	3580	3580	3580	0
451	20240426	112000	47741310	3580	3580	3580	3580	0
452	20240426	111900	47741310	3580	3580	3580	3580	0
453	20240426	111800	47741310	3580	3580	3580	3580	0
454	20240426	111700	47741310	3580	3580	3580	3580	0
455	20240426	111600	47741310	3580	3580	3580	3580	0
456	20240426	111500	47741310	3580	3580	3580	3580	0
457	20240426	111400	47741310	3580	3580	3580	3580	170
458	20240426	111300	47132710	3575	3575	3575	3575	0
459	20240426	111200	47132710	3575	3575	3575	3575	0
460	20240426	111100	47132710	3575	3575	3575	3575	0
461	20240426	111000	47132710	3575	3575	3575	3575	0
462	20240426	110900	47132710	3575	3575	3575	3575	0
463	20240426	110800	47132710	3575	3575	3575	3575	0
464	20240426	110700	47132710	3575	3575	3575	3575	0
465	20240426	110600	47132710	3575	3575	3575	3575	0
466	20240426	110500	47132710	3575	3575	3575	3575	0
467	20240426	110400	47132710	3575	3575	3575	3575	1000
468	20240426	110300	43557710	3575	3575	3575	3575	0
469	20240426	110200	43557710	3575	3575	3575	3575	0
470	20240426	110100	43557710	3575	3575	3575	3575	0
471	20240426	110000	43557710	3575	3575	3575	3575	0
472	20240426	105900	43557710	3575	3575	3575	3575	0
473	20240426	105800	43557710	3575	3575	3575	3575	5
474	20240426	105700	43539835	3570	3570	3570	3570	0
475	20240426	105600	43539835	3570	3570	3570	3570	0
476	20240426	105500	43539835	3570	3570	3570	3570	0
477	20240426	105400	43539835	3570	3570	3570	3570	0
478	20240426	105300	43539835	3570	3570	3570	3570	0
479	20240426	105200	43539835	3570	3570	3570	3570	57
480	20240426	105100	43336345	3570	3575	3575	3570	3005
481	20240426	105000	32608470	3575	3575	3575	3575	559
482	20240426	104900	30610045	3575	3575	3575	3570	120
483	20240426	104800	30181595	3575	3575	3575	3575	105
484	20240426	104700	29806220	3570	3570	3570	3570	0
485	20240426	104600	29806220	3570	3570	3570	3570	0
486	20240426	104500	29806220	3570	3570	3570	3570	0
487	20240426	104400	29806220	3570	3570	3570	3570	0
488	20240426	104300	29806220	3570	3570	3570	3570	0
489	20240426	104200	29806220	3570	3570	3570	3570	0
490	20240426	104100	29806220	3570	3570	3570	3570	0
491	20240426	104000	29806220	3570	3570	3570	3570	0
492	20240426	103900	29806220	3570	3570	3570	3570	1
493	20240426	103800	29802650	3575	3575	3575	3575	0
494	20240426	103700	29802650	3575	3575	3575	3575	18
495	20240426	103600	29738300	3570	3570	3570	3570	0
496	20240426	103500	29738300	3570	3570	3570	3570	10
497	20240426	103400	29702600	3570	3570	3570	3570	42
498	20240426	103300	29552660	3575	3575	3575	3575	0
499	20240426	103200	29552660	3575	3575	3575	3575	1
500	20240426	103100	29549085	3570	3570	3570	3570	0
501	20240426	103000	29549085	3570	3570	3570	3570	0
502	20240426	102900	29549085	3570	3570	3570	3570	0
503	20240426	102800	29549085	3570	3570	3570	3570	0
504	20240426	102700	29549085	3570	3570	3570	3570	0
505	20240426	102600	29549085	3570	3570	3570	3570	0
506	20240426	102500	29549085	3570	3570	3570	3570	82
507	20240426	102400	29256345	3570	3565	3570	3565	221
508	20240426	102300	28467505	3570	3570	3570	3570	0
509	20240426	102200	28467505	3570	3570	3570	3570	84
510	20240426	102100	28167625	3570	3570	3570	3570	0
511	20240426	102000	28167625	3570	3570	3570	3570	0
512	20240426	101900	28167625	3570	3570	3570	3570	0
513	20240426	101800	28167625	3570	3570	3570	3570	10
514	20240426	101700	28131925	3580	3580	3580	3580	1
515	20240426	101600	28128345	3570	3570	3570	3570	110
516	20240426	101500	27735645	3570	3570	3570	3570	0
517	20240426	101400	27735645	3570	3570	3570	3570	0
518	20240426	101300	27735645	3570	3570	3570	3570	0
519	20240426	101200	27735645	3570	3570	3570	3570	1009
520	20240426	101100	24133515	3575	3585	3585	3575	3193
521	20240426	101000	12716360	3590	3590	3590	3590	50
522	20240426	100900	12536860	3595	3595	3595	3595	0
523	20240426	100800	12536860	3595	3595	3595	3595	0
524	20240426	100700	12536860	3595	3595	3595	3595	0
525	20240426	100600	12536860	3595	3595	3595	3595	0
526	20240426	100500	12536860	3595	3595	3595	3595	0
527	20240426	100400	12536860	3595	3595	3595	3595	0
528	20240426	100300	12536860	3595	3595	3595	3595	1
529	20240426	100200	12533265	3595	3595	3595	3595	0
530	20240426	100100	12533265	3595	3595	3595	3595	0
531	20240426	100000	12533265	3595	3595	3595	3595	0
532	20240426	095900	12533265	3595	3595	3595	3595	0
533	20240426	095800	12533265	3595	3595	3595	3595	0
534	20240426	095700	12533265	3595	3595	3595	3595	0
535	20240426	095600	12533265	3595	3595	3595	3595	0
536	20240426	095500	12533265	3595	3595	3595	3595	1
537	20240426	095400	12529670	3575	3580	3595	3575	159
538	20240426	095300	11961045	3580	3580	3580	3580	0
539	20240426	095200	11961045	3580	3580	3580	3580	0
540	20240426	095100	11961045	3580	3580	3580	3580	0
541	20240426	095000	11961045	3580	3580	3580	3580	0
542	20240426	094900	11961045	3580	3580	3580	3580	0
543	20240426	094800	11961045	3580	3580	3580	3580	0
544	20240426	094700	11961045	3580	3580	3580	3580	0
545	20240426	094600	11961045	3580	3580	3580	3580	0
546	20240426	094500	11961045	3580	3580	3580	3580	223
547	20240426	094400	11162705	3580	3580	3580	3580	0
548	20240426	094300	11162705	3580	3580	3580	3580	111
549	20240426	094200	10765325	3595	3595	3595	3595	1
550	20240426	094100	10761730	3580	3580	3580	3580	0
551	20240426	094000	10761730	3580	3580	3580	3580	0
552	20240426	093900	10761730	3580	3580	3580	3580	1
553	20240426	093800	10758150	3595	3595	3595	3595	0
554	20240426	093700	10758150	3595	3595	3595	3595	0
555	20240426	093600	10758150	3595	3595	3595	3595	69
556	20240426	093500	10510095	3595	3595	3595	3595	100
557	20240426	093400	10150595	3595	3595	3595	3595	1
558	20240426	093300	10147000	3580	3580	3580	3580	0
559	20240426	093200	10147000	3580	3580	3580	3580	0
560	20240426	093100	10147000	3580	3580	3580	3580	200
561	20240426	093000	9431000	3595	3595	3595	3595	0
562	20240426	092900	9431000	3595	3595	3595	3595	195
563	20240426	092800	8729975	3595	3595	3595	3595	0
564	20240426	092700	8729975	3595	3595	3595	3595	0
565	20240426	092600	8729975	3595	3595	3595	3595	0
566	20240426	092500	8729975	3595	3580	3595	3580	38
567	20240426	092400	8593865	3580	3580	3580	3580	47
568	20240426	092300	8425605	3575	3595	3595	3575	191
569	20240426	092200	7742760	3595	3595	3595	3595	4
570	20240426	092100	7728380	3595	3595	3595	3595	0
571	20240426	092000	7728380	3595	3595	3595	3595	0
572	20240426	091900	7728380	3595	3595	3595	3595	0
573	20240426	091800	7728380	3595	3595	3595	3595	800
574	20240426	091700	4852380	3595	3595	3595	3595	0
575	20240426	091600	4852380	3595	3595	3595	3595	0
576	20240426	091500	4852380	3595	3595	3595	3595	0
577	20240426	091400	4852380	3595	3595	3595	3595	0
578	20240426	091300	4852380	3595	3595	3595	3595	1
579	20240426	091200	4848785	3575	3575	3575	3575	124
580	20240426	091100	4405485	3575	3575	3575	3575	257
581	20240426	091000	3486710	3595	3595	3595	3595	1
582	20240426	090900	3483115	3590	3590	3590	3590	0
583	20240426	090800	3483115	3590	3590	3590	3590	0
584	20240426	090700	3483115	3590	3590	3590	3590	0
585	20240426	090600	3483115	3590	3590	3590	3590	0
586	20240426	090500	3483115	3590	3590	3590	3590	0
587	20240426	090400	3483115	3590	3580	3590	3580	3
588	20240426	090300	3472360	3595	3595	3595	3595	1
589	20240426	090200	3468765	3575	3575	3575	3575	634
590	20240426	090100	1202215	3585	3585	3585	3585	0
591	20240426	090000	1202215	3585	3575	3585	3575	311