KissMeData/003080/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	183900	70429250	2925	2925	2925	2925	433
3	20240426	183800	70429250	2925	2925	2925	2925	0
4	20240426	183700	70429250	2925	2925	2925	2925	0
5	20240426	183600	70429250	2925	2925	2925	2925	0
6	20240426	183500	70429250	2925	2925	2925	2925	0
7	20240426	183400	70429250	2925	2925	2925	2925	0
8	20240426	183300	70429250	2925	2925	2925	2925	0
9	20240426	183200	70429250	2925	2925	2925	2925	0
10	20240426	183100	70429250	2925	2925	2925	2925	0
11	20240426	183000	70429250	2925	2925	2925	2925	0
12	20240426	182900	70429250	2925	2925	2925	2925	0
13	20240426	182800	70429250	2925	2925	2925	2925	0
14	20240426	182700	70429250	2925	2925	2925	2925	0
15	20240426	182600	70429250	2925	2925	2925	2925	0
16	20240426	182500	70429250	2925	2925	2925	2925	0
17	20240426	182400	70429250	2925	2925	2925	2925	0
18	20240426	182300	70429250	2925	2925	2925	2925	0
19	20240426	182200	70429250	2925	2925	2925	2925	0
20	20240426	182100	70429250	2925	2925	2925	2925	0
21	20240426	182000	70429250	2925	2925	2925	2925	0
22	20240426	181900	70429250	2925	2925	2925	2925	0
23	20240426	181800	70429250	2925	2925	2925	2925	0
24	20240426	181700	70429250	2925	2925	2925	2925	0
25	20240426	181600	70429250	2925	2925	2925	2925	0
26	20240426	181500	70429250	2925	2925	2925	2925	0
27	20240426	181400	70429250	2925	2925	2925	2925	0
28	20240426	181300	70429250	2925	2925	2925	2925	0
29	20240426	181200	70429250	2925	2925	2925	2925	0
30	20240426	181100	70429250	2925	2925	2925	2925	0
31	20240426	181000	70429250	2925	2925	2925	2925	0
32	20240426	180900	70429250	2925	2925	2925	2925	433
33	20240426	180800	70429250	2925	2925	2925	2925	0
34	20240426	180700	70429250	2925	2925	2925	2925	0
35	20240426	180600	70429250	2925	2925	2925	2925	0
36	20240426	180500	70429250	2925	2925	2925	2925	0
37	20240426	180400	70429250	2925	2925	2925	2925	0
38	20240426	180300	70429250	2925	2925	2925	2925	0
39	20240426	180200	70429250	2925	2925	2925	2925	0
40	20240426	180100	70429250	2925	2925	2925	2925	0
41	20240426	180000	70429250	2925	2925	2925	2925	0
42	20240426	175900	70429250	2925	2925	2925	2925	0
43	20240426	175800	70429250	2925	2925	2925	2925	0
44	20240426	175700	70429250	2925	2925	2925	2925	0
45	20240426	175600	70429250	2925	2925	2925	2925	0
46	20240426	175500	70429250	2925	2925	2925	2925	0
47	20240426	175400	70429250	2925	2925	2925	2925	0
48	20240426	175300	70429250	2925	2925	2925	2925	0
49	20240426	175200	70429250	2925	2925	2925	2925	0
50	20240426	175100	70429250	2925	2925	2925	2925	0
51	20240426	175000	70429250	2925	2925	2925	2925	0
52	20240426	174900	70429250	2925	2925	2925	2925	0
53	20240426	174800	70429250	2925	2925	2925	2925	0
54	20240426	174700	70429250	2925	2925	2925	2925	0
55	20240426	174600	70429250	2925	2925	2925	2925	0
56	20240426	174500	70429250	2925	2925	2925	2925	0
57	20240426	174400	70429250	2925	2925	2925	2925	0
58	20240426	174300	70429250	2925	2925	2925	2925	0
59	20240426	174200	70429250	2925	2925	2925	2925	0
60	20240426	174100	70429250	2925	2925	2925	2925	0
61	20240426	174000	70429250	2925	2925	2925	2925	0
62	20240426	173900	70429250	2925	2925	2925	2925	433
63	20240426	173800	70429250	2925	2925	2925	2925	0
64	20240426	173700	70429250	2925	2925	2925	2925	0
65	20240426	173600	70429250	2925	2925	2925	2925	0
66	20240426	173500	70429250	2925	2925	2925	2925	0
67	20240426	173400	70429250	2925	2925	2925	2925	0
68	20240426	173300	70429250	2925	2925	2925	2925	0
69	20240426	173200	70429250	2925	2925	2925	2925	0
70	20240426	173100	70429250	2925	2925	2925	2925	0
71	20240426	173000	70429250	2925	2925	2925	2925	0
72	20240426	172900	70429250	2925	2925	2925	2925	0
73	20240426	172800	70429250	2925	2925	2925	2925	0
74	20240426	172700	70429250	2925	2925	2925	2925	0
75	20240426	172600	70429250	2925	2925	2925	2925	0
76	20240426	172500	70429250	2925	2925	2925	2925	0
77	20240426	172400	70429250	2925	2925	2925	2925	0
78	20240426	172300	70429250	2925	2925	2925	2925	0
79	20240426	172200	70429250	2925	2925	2925	2925	0
80	20240426	172100	70429250	2925	2925	2925	2925	0
81	20240426	172000	70429250	2925	2925	2925	2925	0
82	20240426	171900	70429250	2925	2925	2925	2925	0
83	20240426	171800	70429250	2925	2925	2925	2925	0
84	20240426	171700	70429250	2925	2925	2925	2925	0
85	20240426	171600	70429250	2925	2925	2925	2925	0
86	20240426	171500	70429250	2925	2925	2925	2925	0
87	20240426	171400	70429250	2925	2925	2925	2925	0
88	20240426	171300	70429250	2925	2925	2925	2925	0
89	20240426	171200	70429250	2925	2925	2925	2925	0
90	20240426	171100	70429250	2925	2925	2925	2925	0
91	20240426	171000	70429250	2925	2925	2925	2925	0
92	20240426	170900	70429250	2925	2925	2925	2925	433
93	20240426	170800	70429250	2925	2925	2925	2925	0
94	20240426	170700	70429250	2925	2925	2925	2925	0
95	20240426	170600	70429250	2925	2925	2925	2925	0
96	20240426	170500	70429250	2925	2925	2925	2925	0
97	20240426	170400	70429250	2925	2925	2925	2925	0
98	20240426	170300	70429250	2925	2925	2925	2925	0
99	20240426	170200	70429250	2925	2925	2925	2925	0
100	20240426	170100	70429250	2925	2925	2925	2925	0
101	20240426	170000	70429250	2925	2925	2925	2925	0
102	20240426	165900	70429250	2925	2925	2925	2925	0
103	20240426	165800	70429250	2925	2925	2925	2925	0
104	20240426	165700	70429250	2925	2925	2925	2925	0
105	20240426	165600	70429250	2925	2925	2925	2925	0
106	20240426	165500	70429250	2925	2925	2925	2925	0
107	20240426	165400	70429250	2925	2925	2925	2925	0
108	20240426	165300	70429250	2925	2925	2925	2925	0
109	20240426	165200	70429250	2925	2925	2925	2925	0
110	20240426	165100	70429250	2925	2925	2925	2925	0
111	20240426	165000	70429250	2925	2925	2925	2925	0
112	20240426	164900	70429250	2925	2925	2925	2925	0
113	20240426	164800	70429250	2925	2925	2925	2925	0
114	20240426	164700	70429250	2925	2925	2925	2925	0
115	20240426	164600	70429250	2925	2925	2925	2925	0
116	20240426	164500	70429250	2925	2925	2925	2925	0
117	20240426	164400	70429250	2925	2925	2925	2925	0
118	20240426	164300	70429250	2925	2925	2925	2925	0
119	20240426	164200	70429250	2925	2925	2925	2925	0
120	20240426	164100	70429250	2925	2925	2925	2925	0
121	20240426	164000	70429250	2925	2925	2925	2925	0
122	20240426	163900	70429250	2925	2925	2925	2925	433
123	20240426	163800	70429250	2925	2925	2925	2925	0
124	20240426	163700	70429250	2925	2925	2925	2925	0
125	20240426	163600	70429250	2925	2925	2925	2925	0
126	20240426	163500	70429250	2925	2925	2925	2925	0
127	20240426	163400	70429250	2925	2925	2925	2925	0
128	20240426	163300	70429250	2925	2925	2925	2925	0
129	20240426	163200	70429250	2925	2925	2925	2925	0
130	20240426	163100	70429250	2925	2925	2925	2925	0
131	20240426	163000	70429250	2925	2925	2925	2925	0
132	20240426	162900	70429250	2925	2925	2925	2925	0
133	20240426	162800	70429250	2925	2925	2925	2925	0
134	20240426	162700	70429250	2925	2925	2925	2925	0
135	20240426	162600	70429250	2925	2925	2925	2925	0
136	20240426	162500	70429250	2925	2925	2925	2925	0
137	20240426	162400	70429250	2925	2925	2925	2925	0
138	20240426	162300	70429250	2925	2925	2925	2925	0
139	20240426	162200	70429250	2925	2925	2925	2925	0
140	20240426	162100	70429250	2925	2925	2925	2925	0
141	20240426	162000	70429250	2925	2925	2925	2925	0
142	20240426	161900	70429250	2925	2925	2925	2925	0
143	20240426	161800	70429250	2925	2925	2925	2925	0
144	20240426	161700	70429250	2925	2925	2925	2925	0
145	20240426	161600	70429250	2925	2925	2925	2925	0
146	20240426	161500	70429250	2925	2925	2925	2925	0
147	20240426	161400	70429250	2925	2925	2925	2925	0
148	20240426	161300	70429250	2925	2925	2925	2925	0
149	20240426	161200	70429250	2925	2925	2925	2925	0
150	20240426	161100	70429250	2925	2925	2925	2925	0
151	20240426	161000	70429250	2925	2925	2925	2925	0
152	20240426	160900	70429250	2925	2925	2925	2925	433
153	20240426	160800	70429250	2925	2925	2925	2925	0
154	20240426	160700	70429250	2925	2925	2925	2925	0
155	20240426	160600	70429250	2925	2925	2925	2925	0
156	20240426	160500	70429250	2925	2925	2925	2925	0
157	20240426	160400	70429250	2925	2925	2925	2925	0
158	20240426	160300	70429250	2925	2925	2925	2925	0
159	20240426	160200	70429250	2925	2925	2925	2925	0
160	20240426	160100	70429250	2925	2925	2925	2925	0
161	20240426	160000	70429250	2925	2925	2925	2925	0
162	20240426	155900	70429250	2925	2925	2925	2925	0
163	20240426	155800	70429250	2925	2925	2925	2925	0
164	20240426	155700	70429250	2925	2925	2925	2925	0
165	20240426	155600	70429250	2925	2925	2925	2925	0
166	20240426	155500	70429250	2925	2925	2925	2925	0
167	20240426	155400	70429250	2925	2925	2925	2925	0
168	20240426	155300	70429250	2925	2925	2925	2925	0
169	20240426	155200	70429250	2925	2925	2925	2925	0
170	20240426	155100	70429250	2925	2925	2925	2925	0
171	20240426	155000	70429250	2925	2925	2925	2925	0
172	20240426	154900	70429250	2925	2925	2925	2925	0
173	20240426	154800	70429250	2925	2925	2925	2925	0
174	20240426	154700	70429250	2925	2925	2925	2925	0
175	20240426	154600	70429250	2925	2925	2925	2925	0
176	20240426	154500	70429250	2925	2925	2925	2925	0
177	20240426	154400	70429250	2925	2925	2925	2925	0
178	20240426	154300	70429250	2925	2925	2925	2925	0
179	20240426	154200	70429250	2925	2925	2925	2925	0
180	20240426	154100	70429250	2925	2925	2925	2925	0
181	20240426	154000	70429250	2925	2925	2925	2925	0
182	20240426	153900	70429250	2925	2925	2925	2925	433
183	20240426	153800	70429250	2925	2925	2925	2925	0
184	20240426	153700	70429250	2925	2925	2925	2925	0
185	20240426	153600	70429250	2925	2925	2925	2925	0
186	20240426	153500	70429250	2925	2925	2925	2925	0
187	20240426	153400	70429250	2925	2925	2925	2925	0
188	20240426	153300	70429250	2925	2925	2925	2925	0
189	20240426	153200	70429250	2925	2925	2925	2925	0
190	20240426	153100	70429250	2925	2925	2925	2925	0
191	20240426	153000	70429250	2925	2925	2925	2925	433
192	20240426	152900	69162725	2915	2915	2915	2915	0
193	20240426	152800	69162725	2915	2915	2915	2915	0
194	20240426	152700	69162725	2915	2915	2915	2915	0
195	20240426	152600	69162725	2915	2915	2915	2915	0
196	20240426	152500	69162725	2915	2915	2915	2915	0
197	20240426	152400	69162725	2915	2915	2915	2915	0
198	20240426	152300	69162725	2915	2915	2915	2915	0
199	20240426	152200	69162725	2915	2915	2915	2915	0
200	20240426	152100	69162725	2915	2915	2915	2915	0
201	20240426	152000	69162725	2915	2915	2915	2915	0
202	20240426	151900	69162725	2915	2915	2915	2915	1
203	20240426	151800	69159810	2935	2925	2935	2910	9203
204	20240426	151700	42303695	2925	2925	2925	2925	17
205	20240426	151600	42253970	2925	2930	2930	2925	121
206	20240426	151500	41899520	2930	2925	2930	2925	902
207	20240426	151400	39256675	2925	2925	2925	2925	4
208	20240426	151300	39244975	2925	2925	2925	2925	13
209	20240426	151200	39206950	2925	2925	2925	2925	5
210	20240426	151100	39192325	2925	2925	2925	2925	3
211	20240426	151000	39183550	2925	2925	2930	2925	33
212	20240426	150900	39087020	2930	2930	2930	2930	0
213	20240426	150800	39087020	2930	2930	2930	2930	0
214	20240426	150700	39087020	2930	2930	2930	2930	0
215	20240426	150600	39087020	2930	2930	2930	2930	0
216	20240426	150500	39087020	2930	2930	2930	2930	0
217	20240426	150400	39087020	2930	2930	2930	2930	0
218	20240426	150300	39087020	2930	2930	2930	2930	0
219	20240426	150200	39087020	2930	2930	2930	2930	0
220	20240426	150100	39087020	2930	2930	2930	2930	0
221	20240426	150000	39087020	2930	2930	2930	2930	0
222	20240426	145900	39087020	2930	2930	2930	2930	0
223	20240426	145800	39087020	2930	2930	2930	2930	0
224	20240426	145700	39087020	2930	2930	2930	2930	0
225	20240426	145600	39087020	2930	2930	2930	2930	0
226	20240426	145500	39087020	2930	2930	2930	2930	0
227	20240426	145400	39087020	2930	2930	2930	2930	0
228	20240426	145300	39087020	2930	2930	2930	2930	0
229	20240426	145200	39087020	2930	2930	2930	2930	0
230	20240426	145100	39087020	2930	2930	2930	2930	0
231	20240426	145000	39087020	2930	2930	2930	2930	0
232	20240426	144900	39087020	2930	2930	2930	2930	0
233	20240426	144800	39087020	2930	2930	2930	2930	0
234	20240426	144700	39087020	2930	2930	2930	2930	0
235	20240426	144600	39087020	2930	2930	2930	2930	0
236	20240426	144500	39087020	2930	2930	2930	2930	0
237	20240426	144400	39087020	2930	2930	2930	2930	0
238	20240426	144300	39087020	2930	2930	2930	2930	0
239	20240426	144200	39087020	2930	2930	2930	2930	0
240	20240426	144100	39087020	2930	2930	2930	2930	19
241	20240426	144000	39031350	2925	2925	2925	2925	0
242	20240426	143900	39031350	2925	2925	2925	2925	0
243	20240426	143800	39031350	2925	2925	2925	2925	0
244	20240426	143700	39031350	2925	2925	2925	2925	0
245	20240426	143600	39031350	2925	2925	2925	2925	0
246	20240426	143500	39031350	2925	2925	2925	2925	0
247	20240426	143400	39031350	2925	2925	2925	2925	0
248	20240426	143300	39031350	2925	2925	2925	2925	0
249	20240426	143200	39031350	2925	2925	2925	2925	0
250	20240426	143100	39031350	2925	2925	2925	2925	0
251	20240426	143000	39031350	2925	2925	2925	2925	0
252	20240426	142900	39031350	2925	2925	2925	2925	0
253	20240426	142800	39031350	2925	2925	2925	2925	0
254	20240426	142700	39031350	2925	2925	2925	2925	0
255	20240426	142600	39031350	2925	2925	2925	2925	0
256	20240426	142500	39031350	2925	2925	2925	2925	0
257	20240426	142400	39031350	2925	2925	2925	2925	0
258	20240426	142300	39031350	2925	2925	2925	2925	0
259	20240426	142200	39031350	2925	2925	2925	2925	0
260	20240426	142100	39031350	2925	2925	2925	2925	0
261	20240426	142000	39031350	2925	2925	2925	2925	0
262	20240426	141900	39031350	2925	2925	2925	2925	0
263	20240426	141800	39031350	2925	2925	2925	2925	0
264	20240426	141700	39031350	2925	2925	2925	2925	0
265	20240426	141600	39031350	2925	2925	2925	2925	0
266	20240426	141500	39031350	2925	2925	2925	2925	0
267	20240426	141400	39031350	2925	2925	2925	2925	0
268	20240426	141300	39031350	2925	2925	2925	2925	0
269	20240426	141200	39031350	2925	2925	2925	2925	0
270	20240426	141100	39031350	2925	2925	2925	2925	0
271	20240426	141000	39031350	2925	2925	2925	2925	0
272	20240426	140900	39031350	2925	2925	2925	2925	1
273	20240426	140800	39028425	2935	2935	2935	2935	0
274	20240426	140700	39028425	2935	2935	2935	2935	0
275	20240426	140600	39028425	2935	2935	2935	2935	0
276	20240426	140500	39028425	2935	2935	2935	2935	0
277	20240426	140400	39028425	2935	2935	2935	2935	0
278	20240426	140300	39028425	2935	2935	2935	2935	0
279	20240426	140200	39028425	2935	2935	2935	2935	0
280	20240426	140100	39028425	2935	2935	2935	2935	0
281	20240426	140000	39028425	2935	2935	2935	2935	0
282	20240426	135900	39028425	2935	2935	2935	2935	0
283	20240426	135800	39028425	2935	2935	2935	2935	0
284	20240426	135700	39028425	2935	2935	2935	2935	0
285	20240426	135600	39028425	2935	2935	2935	2935	0
286	20240426	135500	39028425	2935	2935	2935	2935	0
287	20240426	135400	39028425	2935	2935	2935	2935	0
288	20240426	135300	39028425	2935	2935	2935	2935	0
289	20240426	135200	39028425	2935	2935	2935	2935	0
290	20240426	135100	39028425	2935	2935	2935	2935	0
291	20240426	135000	39028425	2935	2935	2935	2935	0
292	20240426	134900	39028425	2935	2935	2935	2935	0
293	20240426	134800	39028425	2935	2935	2935	2935	0
294	20240426	134700	39028425	2935	2935	2935	2935	0
295	20240426	134600	39028425	2935	2935	2935	2935	0
296	20240426	134500	39028425	2935	2935	2935	2935	0
297	20240426	134400	39028425	2935	2935	2935	2935	0
298	20240426	134300	39028425	2935	2935	2935	2935	0
299	20240426	134200	39028425	2935	2935	2935	2935	0
300	20240426	134100	39028425	2935	2935	2935	2935	0
301	20240426	134000	39028425	2935	2930	2935	2930	2
302	20240426	133900	39022560	2925	2925	2925	2925	193
303	20240426	133800	38458035	2930	2930	2930	2930	0
304	20240426	133700	38458035	2930	2930	2930	2930	0
305	20240426	133600	38458035	2930	2930	2930	2930	0
306	20240426	133500	38458035	2930	2930	2930	2930	0
307	20240426	133400	38458035	2930	2930	2930	2930	0
308	20240426	133300	38458035	2930	2930	2930	2930	0
309	20240426	133200	38458035	2930	2930	2930	2930	0
310	20240426	133100	38458035	2930	2930	2930	2930	0
311	20240426	133000	38458035	2930	2930	2930	2930	0
312	20240426	132900	38458035	2930	2930	2930	2930	0
313	20240426	132800	38458035	2930	2930	2930	2930	0
314	20240426	132700	38458035	2930	2930	2930	2930	0
315	20240426	132600	38458035	2930	2930	2930	2930	0
316	20240426	132500	38458035	2930	2930	2930	2930	0
317	20240426	132400	38458035	2930	2930	2930	2930	0
318	20240426	132300	38458035	2930	2930	2930	2930	0
319	20240426	132200	38458035	2930	2930	2930	2930	0
320	20240426	132100	38458035	2930	2930	2930	2930	0
321	20240426	132000	38458035	2930	2930	2930	2930	0
322	20240426	131900	38458035	2930	2930	2930	2930	1
323	20240426	131800	38455105	2930	2930	2930	2930	0
324	20240426	131700	38455105	2930	2930	2930	2930	0
325	20240426	131600	38455105	2930	2930	2930	2930	0
326	20240426	131500	38455105	2930	2930	2930	2930	0
327	20240426	131400	38455105	2930	2930	2930	2930	0
328	20240426	131300	38455105	2930	2930	2930	2930	0
329	20240426	131200	38455105	2930	2930	2930	2930	0
330	20240426	131100	38455105	2930	2930	2930	2930	0
331	20240426	131000	38455105	2930	2930	2930	2930	0
332	20240426	130900	38455105	2930	2930	2930	2930	0
333	20240426	130800	38455105	2930	2930	2930	2930	0
334	20240426	130700	38455105	2930	2930	2930	2930	0
335	20240426	130600	38455105	2930	2930	2930	2930	0
336	20240426	130500	38455105	2930	2930	2930	2930	0
337	20240426	130400	38455105	2930	2930	2930	2930	0
338	20240426	130300	38455105	2930	2930	2930	2930	0
339	20240426	130200	38455105	2930	2930	2930	2930	0
340	20240426	130100	38455105	2930	2930	2930	2930	0
341	20240426	130000	38455105	2930	2930	2930	2930	0
342	20240426	125900	38455105	2930	2930	2930	2930	0
343	20240426	125800	38455105	2930	2930	2930	2930	0
344	20240426	125700	38455105	2930	2930	2930	2930	0
345	20240426	125600	38455105	2930	2930	2930	2930	0
346	20240426	125500	38455105	2930	2930	2930	2930	0
347	20240426	125400	38455105	2930	2930	2930	2930	0
348	20240426	125300	38455105	2930	2930	2930	2930	0
349	20240426	125200	38455105	2930	2930	2930	2930	0
350	20240426	125100	38455105	2930	2930	2930	2930	0
351	20240426	125000	38455105	2930	2930	2930	2930	0
352	20240426	124900	38455105	2930	2930	2930	2930	0
353	20240426	124800	38455105	2930	2930	2930	2930	204
354	20240426	124700	37857385	2930	2930	2930	2930	0
355	20240426	124600	37857385	2930	2930	2930	2930	0
356	20240426	124500	37857385	2930	2930	2930	2930	0
357	20240426	124400	37857385	2930	2930	2930	2930	0
358	20240426	124300	37857385	2930	2930	2930	2930	0
359	20240426	124200	37857385	2930	2930	2930	2930	0
360	20240426	124100	37857385	2930	2930	2930	2930	1
361	20240426	124000	37854455	2930	2930	2930	2930	0
362	20240426	123900	37854455	2930	2930	2930	2930	0
363	20240426	123800	37854455	2930	2930	2930	2930	0
364	20240426	123700	37854455	2930	2930	2930	2930	0
365	20240426	123600	37854455	2930	2930	2930	2930	0
366	20240426	123500	37854455	2930	2930	2930	2930	0
367	20240426	123400	37854455	2930	2930	2930	2930	0
368	20240426	123300	37854455	2930	2930	2930	2930	0
369	20240426	123200	37854455	2930	2930	2930	2930	0
370	20240426	123100	37854455	2930	2930	2930	2930	0
371	20240426	123000	37854455	2930	2930	2930	2930	0
372	20240426	122900	37854455	2930	2930	2930	2930	0
373	20240426	122800	37854455	2930	2930	2930	2930	0
374	20240426	122700	37854455	2930	2930	2930	2930	0
375	20240426	122600	37854455	2930	2930	2930	2930	0
376	20240426	122500	37854455	2930	2930	2930	2930	0
377	20240426	122400	37854455	2930	2930	2930	2930	0
378	20240426	122300	37854455	2930	2930	2930	2930	0
379	20240426	122200	37854455	2930	2930	2930	2930	2
380	20240426	122100	37848595	2925	2925	2925	2925	125
381	20240426	122000	37482970	2925	2925	2925	2925	0
382	20240426	121900	37482970	2925	2925	2925	2925	0
383	20240426	121800	37482970	2925	2925	2925	2925	0
384	20240426	121700	37482970	2925	2925	2925	2925	300
385	20240426	121600	36605470	2925	2925	2925	2925	2
386	20240426	121500	36599620	2935	2935	2935	2935	0
387	20240426	121400	36599620	2935	2935	2935	2935	2
388	20240426	121300	36593750	2935	2935	2935	2935	100
389	20240426	121200	36300250	2935	2935	2935	2935	0
390	20240426	121100	36300250	2935	2935	2935	2935	0
391	20240426	121000	36300250	2935	2935	2935	2935	0
392	20240426	120900	36300250	2935	2935	2935	2935	0
393	20240426	120800	36300250	2935	2935	2935	2935	0
394	20240426	120700	36300250	2935	2935	2935	2935	0
395	20240426	120600	36300250	2935	2935	2935	2935	0
396	20240426	120500	36300250	2935	2935	2935	2935	0
397	20240426	120400	36300250	2935	2935	2935	2935	0
398	20240426	120300	36300250	2935	2935	2935	2935	0
399	20240426	120200	36300250	2935	2935	2935	2935	0
400	20240426	120100	36300250	2935	2935	2935	2935	0
401	20240426	120000	36300250	2935	2935	2935	2935	0
402	20240426	115900	36300250	2935	2935	2935	2935	0
403	20240426	115800	36300250	2935	2935	2935	2935	0
404	20240426	115700	36300250	2935	2935	2935	2935	0
405	20240426	115600	36300250	2935	2935	2935	2935	0
406	20240426	115500	36300250	2935	2935	2935	2935	0
407	20240426	115400	36300250	2935	2935	2935	2935	0
408	20240426	115300	36300250	2935	2935	2935	2935	0
409	20240426	115200	36300250	2935	2935	2935	2935	0
410	20240426	115100	36300250	2935	2935	2935	2935	0
411	20240426	115000	36300250	2935	2935	2935	2935	0
412	20240426	114900	36300250	2935	2935	2935	2935	0
413	20240426	114800	36300250	2935	2935	2935	2935	0
414	20240426	114700	36300250	2935	2935	2935	2935	0
415	20240426	114600	36300250	2935	2935	2935	2935	0
416	20240426	114500	36300250	2935	2935	2935	2935	0
417	20240426	114400	36300250	2935	2935	2935	2935	0
418	20240426	114300	36300250	2935	2935	2935	2935	0
419	20240426	114200	36300250	2935	2935	2935	2935	0
420	20240426	114100	36300250	2935	2935	2935	2935	0
421	20240426	114000	36300250	2935	2935	2935	2935	0
422	20240426	113900	36300250	2935	2935	2935	2935	0
423	20240426	113800	36300250	2935	2935	2935	2935	0
424	20240426	113700	36300250	2935	2935	2935	2935	0
425	20240426	113600	36300250	2935	2935	2935	2935	2
426	20240426	113500	36294380	2920	2920	2920	2920	0
427	20240426	113400	36294380	2920	2920	2920	2920	0
428	20240426	113300	36294380	2920	2920	2920	2920	0
429	20240426	113200	36294380	2920	2930	2930	2920	1000
430	20240426	113100	33369820	2930	2930	2930	2930	0
431	20240426	113000	33369820	2930	2930	2930	2930	0
432	20240426	112900	33369820	2930	2930	2930	2930	0
433	20240426	112800	33369820	2930	2930	2930	2930	0
434	20240426	112700	33369820	2930	2930	2930	2930	0
435	20240426	112600	33369820	2930	2930	2930	2930	0
436	20240426	112500	33369820	2930	2930	2930	2930	0
437	20240426	112400	33369820	2930	2930	2930	2930	0
438	20240426	112300	33369820	2930	2930	2930	2930	0
439	20240426	112200	33369820	2930	2930	2930	2930	0
440	20240426	112100	33369820	2930	2930	2930	2930	0
441	20240426	112000	33369820	2930	2930	2930	2930	0
442	20240426	111900	33369820	2930	2930	2930	2930	0
443	20240426	111800	33369820	2930	2930	2930	2930	0
444	20240426	111700	33369820	2930	2930	2930	2930	19
445	20240426	111600	33314150	2925	2925	2925	2925	0
446	20240426	111500	33314150	2925	2925	2925	2925	0
447	20240426	111400	33314150	2925	2925	2925	2925	300
448	20240426	111300	32436650	2935	2935	2935	2935	0
449	20240426	111200	32436650	2935	2935	2935	2935	0
450	20240426	111100	32436650	2935	2935	2935	2935	150
451	20240426	111000	31996400	2935	2935	2935	2935	0
452	20240426	110900	31996400	2935	2935	2935	2935	0
453	20240426	110800	31996400	2935	2935	2935	2935	0
454	20240426	110700	31996400	2935	2935	2935	2935	0
455	20240426	110600	31996400	2935	2935	2935	2935	0
456	20240426	110500	31996400	2935	2935	2935	2935	0
457	20240426	110400	31996400	2935	2935	2935	2935	0
458	20240426	110300	31996400	2935	2935	2935	2935	0
459	20240426	110200	31996400	2935	2935	2935	2935	0
460	20240426	110100	31996400	2935	2935	2935	2935	0
461	20240426	110000	31996400	2935	2930	2935	2930	2
462	20240426	105900	31990535	2920	2920	2920	2920	0
463	20240426	105800	31990535	2920	2920	2920	2920	0
464	20240426	105700	31990535	2920	2920	2920	2920	0
465	20240426	105600	31990535	2920	2920	2920	2920	0
466	20240426	105500	31990535	2920	2920	2920	2920	0
467	20240426	105400	31990535	2920	2920	2920	2920	0
468	20240426	105300	31990535	2920	2920	2920	2920	0
469	20240426	105200	31990535	2920	2920	2920	2920	0
470	20240426	105100	31990535	2920	2920	2920	2920	0
471	20240426	105000	31990535	2920	2920	2920	2920	0
472	20240426	104900	31990535	2920	2920	2920	2920	0
473	20240426	104800	31990535	2920	2920	2920	2920	0
474	20240426	104700	31990535	2920	2920	2920	2920	0
475	20240426	104600	31990535	2920	2920	2920	2920	0
476	20240426	104500	31990535	2920	2920	2920	2920	555
477	20240426	104400	30369935	2930	2930	2930	2930	245
478	20240426	104300	29652085	2930	2930	2930	2930	0
479	20240426	104200	29652085	2930	2930	2930	2930	0
480	20240426	104100	29652085	2930	2930	2930	2930	0
481	20240426	104000	29652085	2930	2930	2930	2930	0
482	20240426	103900	29652085	2930	2930	2930	2930	0
483	20240426	103800	29652085	2930	2930	2930	2930	0
484	20240426	103700	29652085	2930	2930	2930	2930	0
485	20240426	103600	29652085	2930	2930	2930	2930	1
486	20240426	103500	29649155	2930	2930	2930	2930	341
487	20240426	103400	28650025	2935	2935	2935	2935	0
488	20240426	103300	28650025	2935	2935	2935	2935	0
489	20240426	103200	28650025	2935	2935	2935	2935	0
490	20240426	103100	28650025	2935	2935	2935	2935	0
491	20240426	103000	28650025	2935	2935	2935	2935	0
492	20240426	102900	28650025	2935	2935	2935	2935	0
493	20240426	102800	28650025	2935	2935	2935	2935	0
494	20240426	102700	28650025	2935	2935	2935	2935	0
495	20240426	102600	28650025	2935	2935	2935	2935	0
496	20240426	102500	28650025	2935	2935	2935	2935	0
497	20240426	102400	28650025	2935	2935	2935	2935	0
498	20240426	102300	28650025	2935	2935	2935	2935	0
499	20240426	102200	28650025	2935	2925	2935	2925	3
500	20240426	102100	28641230	2915	2915	2915	2915	0
501	20240426	102000	28641230	2915	2915	2915	2915	30
502	20240426	101900	28553780	2940	2940	2940	2940	0
503	20240426	101800	28553780	2940	2940	2940	2940	0
504	20240426	101700	28553780	2940	2925	2940	2915	5089
505	20240426	101600	13687025	2925	2925	2925	2925	0
506	20240426	101500	13687025	2925	2925	2925	2925	0
507	20240426	101400	13687025	2925	2925	2925	2925	0
508	20240426	101300	13687025	2925	2925	2925	2925	0
509	20240426	101200	13687025	2925	2925	2925	2925	0
510	20240426	101100	13687025	2925	2925	2925	2925	0
511	20240426	101000	13687025	2925	2925	2925	2925	0
512	20240426	100900	13687025	2925	2925	2925	2925	113
513	20240426	100800	13356500	2940	2940	2940	2940	0
514	20240426	100700	13356500	2940	2940	2940	2940	0
515	20240426	100600	13356500	2940	2940	2940	2940	0
516	20240426	100500	13356500	2940	2940	2940	2940	0
517	20240426	100400	13356500	2940	2940	2940	2940	0
518	20240426	100300	13356500	2940	2940	2940	2940	0
519	20240426	100200	13356500	2940	2935	2940	2935	3
520	20240426	100100	13347685	2940	2935	2940	2935	2
521	20240426	100000	13341810	2925	2925	2925	2925	0
522	20240426	095900	13341810	2925	2925	2925	2925	0
523	20240426	095800	13341810	2925	2930	2930	2925	1666
524	20240426	095700	8465430	2925	2925	2925	2925	138
525	20240426	095600	8061780	2930	2930	2930	2930	197
526	20240426	095500	7484570	2930	2930	2930	2930	851
527	20240426	095400	4991140	2940	2940	2940	2940	0
528	20240426	095300	4991140	2940	2940	2940	2940	0
529	20240426	095200	4991140	2940	2940	2940	2940	0
530	20240426	095100	4991140	2940	2940	2940	2940	0
531	20240426	095000	4991140	2940	2940	2940	2940	0
532	20240426	094900	4991140	2940	2940	2940	2940	0
533	20240426	094800	4991140	2940	2940	2940	2940	0
534	20240426	094700	4991140	2940	2940	2940	2940	0
535	20240426	094600	4991140	2940	2940	2940	2940	0
536	20240426	094500	4991140	2940	2940	2940	2940	0
537	20240426	094400	4991140	2940	2940	2940	2940	3
538	20240426	094300	4982320	2930	2935	2935	2930	1000
539	20240426	094200	2052020	2940	2940	2940	2940	5
540	20240426	094100	2037320	2940	2940	2940	2940	0
541	20240426	094000	2037320	2940	2940	2940	2940	0
542	20240426	093900	2037320	2940	2940	2940	2940	0
543	20240426	093800	2037320	2940	2940	2940	2940	0
544	20240426	093700	2037320	2940	2940	2940	2940	100
545	20240426	093600	1743320	2940	2940	2940	2940	50
546	20240426	093500	1596320	2935	2935	2935	2935	0
547	20240426	093400	1596320	2935	2935	2935	2935	0
548	20240426	093300	1596320	2935	2935	2935	2935	0
549	20240426	093200	1596320	2935	2935	2935	2935	0
550	20240426	093100	1596320	2935	2935	2935	2935	0
551	20240426	093000	1596320	2935	2935	2935	2935	0
552	20240426	092900	1596320	2935	2935	2935	2935	0
553	20240426	092800	1596320	2935	2935	2935	2935	20
554	20240426	092700	1537620	2940	2940	2940	2940	0
555	20240426	092600	1537620	2940	2940	2940	2940	0
556	20240426	092500	1537620	2940	2940	2940	2940	5
557	20240426	092400	1522920	2940	2940	2940	2940	0
558	20240426	092300	1522920	2940	2940	2940	2940	0
559	20240426	092200	1522920	2940	2940	2940	2940	331
560	20240426	092100	549780	2940	2940	2940	2940	0
561	20240426	092000	549780	2940	2940	2940	2940	4
562	20240426	091900	538020	2935	2935	2935	2935	0
563	20240426	091800	538020	2935	2935	2935	2935	0
564	20240426	091700	538020	2935	2935	2935	2935	0
565	20240426	091600	538020	2935	2935	2935	2935	0
566	20240426	091500	538020	2935	2935	2935	2935	0
567	20240426	091400	538020	2935	2935	2935	2935	0
568	20240426	091300	538020	2935	2935	2935	2935	0
569	20240426	091200	538020	2935	2935	2935	2935	1
570	20240426	091100	535085	2940	2940	2940	2940	0
571	20240426	091000	535085	2940	2940	2940	2940	0
572	20240426	090900	535085	2940	2940	2940	2940	0
573	20240426	090800	535085	2940	2940	2940	2940	0
574	20240426	090700	535085	2940	2940	2940	2940	0
575	20240426	090600	535085	2940	2940	2940	2940	0
576	20240426	090500	535085	2940	2940	2940	2940	172
577	20240426	090400	29405	2940	2940	2940	2940	0
578	20240426	090300	29405	2940	2945	2945	2940	4
579	20240426	090200	17640	2940	2940	2940	2940	0
580	20240426	090100	17640	2940	2940	2940	2940	0
581	20240426	090000	17640	2940	2940	2940	2940	6