KissMeData/017000/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	190200	78039835	2870	2870	2870	2870	326
3	20240426	190100	78039835	2870	2870	2870	2870	0
4	20240426	190000	78039835	2870	2870	2870	2870	0
5	20240426	185900	78039835	2870	2870	2870	2870	0
6	20240426	185800	78039835	2870	2870	2870	2870	0
7	20240426	185700	78039835	2870	2870	2870	2870	0
8	20240426	185600	78039835	2870	2870	2870	2870	0
9	20240426	185500	78039835	2870	2870	2870	2870	0
10	20240426	185400	78039835	2870	2870	2870	2870	0
11	20240426	185300	78039835	2870	2870	2870	2870	0
12	20240426	185200	78039835	2870	2870	2870	2870	0
13	20240426	185100	78039835	2870	2870	2870	2870	0
14	20240426	185000	78039835	2870	2870	2870	2870	0
15	20240426	184900	78039835	2870	2870	2870	2870	0
16	20240426	184800	78039835	2870	2870	2870	2870	0
17	20240426	184700	78039835	2870	2870	2870	2870	0
18	20240426	184600	78039835	2870	2870	2870	2870	0
19	20240426	184500	78039835	2870	2870	2870	2870	0
20	20240426	184400	78039835	2870	2870	2870	2870	0
21	20240426	184300	78039835	2870	2870	2870	2870	0
22	20240426	184200	78039835	2870	2870	2870	2870	0
23	20240426	184100	78039835	2870	2870	2870	2870	0
24	20240426	184000	78039835	2870	2870	2870	2870	0
25	20240426	183900	78039835	2870	2870	2870	2870	0
26	20240426	183800	78039835	2870	2870	2870	2870	0
27	20240426	183700	78039835	2870	2870	2870	2870	0
28	20240426	183600	78039835	2870	2870	2870	2870	0
29	20240426	183500	78039835	2870	2870	2870	2870	0
30	20240426	183400	78039835	2870	2870	2870	2870	0
31	20240426	183300	78039835	2870	2870	2870	2870	0
32	20240426	183200	78039835	2870	2870	2870	2870	326
33	20240426	183100	78039835	2870	2870	2870	2870	0
34	20240426	183000	78039835	2870	2870	2870	2870	0
35	20240426	182900	78039835	2870	2870	2870	2870	0
36	20240426	182800	78039835	2870	2870	2870	2870	0
37	20240426	182700	78039835	2870	2870	2870	2870	0
38	20240426	182600	78039835	2870	2870	2870	2870	0
39	20240426	182500	78039835	2870	2870	2870	2870	0
40	20240426	182400	78039835	2870	2870	2870	2870	0
41	20240426	182300	78039835	2870	2870	2870	2870	0
42	20240426	182200	78039835	2870	2870	2870	2870	0
43	20240426	182100	78039835	2870	2870	2870	2870	0
44	20240426	182000	78039835	2870	2870	2870	2870	0
45	20240426	181900	78039835	2870	2870	2870	2870	0
46	20240426	181800	78039835	2870	2870	2870	2870	0
47	20240426	181700	78039835	2870	2870	2870	2870	0
48	20240426	181600	78039835	2870	2870	2870	2870	0
49	20240426	181500	78039835	2870	2870	2870	2870	0
50	20240426	181400	78039835	2870	2870	2870	2870	0
51	20240426	181300	78039835	2870	2870	2870	2870	0
52	20240426	181200	78039835	2870	2870	2870	2870	0
53	20240426	181100	78039835	2870	2870	2870	2870	0
54	20240426	181000	78039835	2870	2870	2870	2870	0
55	20240426	180900	78039835	2870	2870	2870	2870	0
56	20240426	180800	78039835	2870	2870	2870	2870	0
57	20240426	180700	78039835	2870	2870	2870	2870	0
58	20240426	180600	78039835	2870	2870	2870	2870	0
59	20240426	180500	78039835	2870	2870	2870	2870	0
60	20240426	180400	78039835	2870	2870	2870	2870	0
61	20240426	180300	78039835	2870	2870	2870	2870	0
62	20240426	180200	78039835	2870	2870	2870	2870	326
63	20240426	180100	78039835	2870	2870	2870	2870	0
64	20240426	180000	78039835	2870	2870	2870	2870	0
65	20240426	175900	78039835	2870	2870	2870	2870	0
66	20240426	175800	78039835	2870	2870	2870	2870	0
67	20240426	175700	78039835	2870	2870	2870	2870	0
68	20240426	175600	78039835	2870	2870	2870	2870	0
69	20240426	175500	78039835	2870	2870	2870	2870	0
70	20240426	175400	78039835	2870	2870	2870	2870	0
71	20240426	175300	78039835	2870	2870	2870	2870	0
72	20240426	175200	78039835	2870	2870	2870	2870	0
73	20240426	175100	78039835	2870	2870	2870	2870	0
74	20240426	175000	78039835	2870	2870	2870	2870	0
75	20240426	174900	78039835	2870	2870	2870	2870	0
76	20240426	174800	78039835	2870	2870	2870	2870	0
77	20240426	174700	78039835	2870	2870	2870	2870	0
78	20240426	174600	78039835	2870	2870	2870	2870	0
79	20240426	174500	78039835	2870	2870	2870	2870	0
80	20240426	174400	78039835	2870	2870	2870	2870	0
81	20240426	174300	78039835	2870	2870	2870	2870	0
82	20240426	174200	78039835	2870	2870	2870	2870	0
83	20240426	174100	78039835	2870	2870	2870	2870	0
84	20240426	174000	78039835	2870	2870	2870	2870	0
85	20240426	173900	78039835	2870	2870	2870	2870	0
86	20240426	173800	78039835	2870	2870	2870	2870	0
87	20240426	173700	78039835	2870	2870	2870	2870	0
88	20240426	173600	78039835	2870	2870	2870	2870	0
89	20240426	173500	78039835	2870	2870	2870	2870	0
90	20240426	173400	78039835	2870	2870	2870	2870	0
91	20240426	173300	78039835	2870	2870	2870	2870	0
92	20240426	173200	78039835	2870	2870	2870	2870	326
93	20240426	173100	78039835	2870	2870	2870	2870	0
94	20240426	173000	78039835	2870	2870	2870	2870	0
95	20240426	172900	78039835	2870	2870	2870	2870	0
96	20240426	172800	78039835	2870	2870	2870	2870	0
97	20240426	172700	78039835	2870	2870	2870	2870	0
98	20240426	172600	78039835	2870	2870	2870	2870	0
99	20240426	172500	78039835	2870	2870	2870	2870	0
100	20240426	172400	78039835	2870	2870	2870	2870	0
101	20240426	172300	78039835	2870	2870	2870	2870	0
102	20240426	172200	78039835	2870	2870	2870	2870	0
103	20240426	172100	78039835	2870	2870	2870	2870	0
104	20240426	172000	78039835	2870	2870	2870	2870	0
105	20240426	171900	78039835	2870	2870	2870	2870	0
106	20240426	171800	78039835	2870	2870	2870	2870	0
107	20240426	171700	78039835	2870	2870	2870	2870	0
108	20240426	171600	78039835	2870	2870	2870	2870	0
109	20240426	171500	78039835	2870	2870	2870	2870	0
110	20240426	171400	78039835	2870	2870	2870	2870	0
111	20240426	171300	78039835	2870	2870	2870	2870	0
112	20240426	171200	78039835	2870	2870	2870	2870	0
113	20240426	171100	78039835	2870	2870	2870	2870	0
114	20240426	171000	78039835	2870	2870	2870	2870	0
115	20240426	170900	78039835	2870	2870	2870	2870	0
116	20240426	170800	78039835	2870	2870	2870	2870	0
117	20240426	170700	78039835	2870	2870	2870	2870	0
118	20240426	170600	78039835	2870	2870	2870	2870	0
119	20240426	170500	78039835	2870	2870	2870	2870	0
120	20240426	170400	78039835	2870	2870	2870	2870	0
121	20240426	170300	78039835	2870	2870	2870	2870	0
122	20240426	170200	78039835	2870	2870	2870	2870	326
123	20240426	170100	78039835	2870	2870	2870	2870	0
124	20240426	170000	78039835	2870	2870	2870	2870	0
125	20240426	165900	78039835	2870	2870	2870	2870	0
126	20240426	165800	78039835	2870	2870	2870	2870	0
127	20240426	165700	78039835	2870	2870	2870	2870	0
128	20240426	165600	78039835	2870	2870	2870	2870	0
129	20240426	165500	78039835	2870	2870	2870	2870	0
130	20240426	165400	78039835	2870	2870	2870	2870	0
131	20240426	165300	78039835	2870	2870	2870	2870	0
132	20240426	165200	78039835	2870	2870	2870	2870	0
133	20240426	165100	78039835	2870	2870	2870	2870	0
134	20240426	165000	78039835	2870	2870	2870	2870	0
135	20240426	164900	78039835	2870	2870	2870	2870	0
136	20240426	164800	78039835	2870	2870	2870	2870	0
137	20240426	164700	78039835	2870	2870	2870	2870	0
138	20240426	164600	78039835	2870	2870	2870	2870	0
139	20240426	164500	78039835	2870	2870	2870	2870	0
140	20240426	164400	78039835	2870	2870	2870	2870	0
141	20240426	164300	78039835	2870	2870	2870	2870	0
142	20240426	164200	78039835	2870	2870	2870	2870	0
143	20240426	164100	78039835	2870	2870	2870	2870	0
144	20240426	164000	78039835	2870	2870	2870	2870	0
145	20240426	163900	78039835	2870	2870	2870	2870	0
146	20240426	163800	78039835	2870	2870	2870	2870	0
147	20240426	163700	78039835	2870	2870	2870	2870	0
148	20240426	163600	78039835	2870	2870	2870	2870	0
149	20240426	163500	78039835	2870	2870	2870	2870	0
150	20240426	163400	78039835	2870	2870	2870	2870	0
151	20240426	163300	78039835	2870	2870	2870	2870	0
152	20240426	163200	78039835	2870	2870	2870	2870	326
153	20240426	163100	78039835	2870	2870	2870	2870	0
154	20240426	163000	78039835	2870	2870	2870	2870	0
155	20240426	162900	78039835	2870	2870	2870	2870	0
156	20240426	162800	78039835	2870	2870	2870	2870	0
157	20240426	162700	78039835	2870	2870	2870	2870	0
158	20240426	162600	78039835	2870	2870	2870	2870	0
159	20240426	162500	78039835	2870	2870	2870	2870	0
160	20240426	162400	78039835	2870	2870	2870	2870	0
161	20240426	162300	78039835	2870	2870	2870	2870	0
162	20240426	162200	78039835	2870	2870	2870	2870	0
163	20240426	162100	78039835	2870	2870	2870	2870	0
164	20240426	162000	78039835	2870	2870	2870	2870	0
165	20240426	161900	78039835	2870	2870	2870	2870	0
166	20240426	161800	78039835	2870	2870	2870	2870	0
167	20240426	161700	78039835	2870	2870	2870	2870	0
168	20240426	161600	78039835	2870	2870	2870	2870	0
169	20240426	161500	78039835	2870	2870	2870	2870	0
170	20240426	161400	78039835	2870	2870	2870	2870	0
171	20240426	161300	78039835	2870	2870	2870	2870	0
172	20240426	161200	78039835	2870	2870	2870	2870	0
173	20240426	161100	78039835	2870	2870	2870	2870	0
174	20240426	161000	78039835	2870	2870	2870	2870	0
175	20240426	160900	78039835	2870	2870	2870	2870	0
176	20240426	160800	78039835	2870	2870	2870	2870	0
177	20240426	160700	78039835	2870	2870	2870	2870	0
178	20240426	160600	78039835	2870	2870	2870	2870	0
179	20240426	160500	78039835	2870	2870	2870	2870	0
180	20240426	160400	78039835	2870	2870	2870	2870	0
181	20240426	160300	78039835	2870	2870	2870	2870	0
182	20240426	160200	78039835	2870	2870	2870	2870	326
183	20240426	160100	78039835	2870	2870	2870	2870	0
184	20240426	160000	78039835	2870	2870	2870	2870	0
185	20240426	155900	78039835	2870	2870	2870	2870	0
186	20240426	155800	78039835	2870	2870	2870	2870	0
187	20240426	155700	78039835	2870	2870	2870	2870	0
188	20240426	155600	78039835	2870	2870	2870	2870	0
189	20240426	155500	78039835	2870	2870	2870	2870	0
190	20240426	155400	78039835	2870	2870	2870	2870	0
191	20240426	155300	78039835	2870	2870	2870	2870	0
192	20240426	155200	78039835	2870	2870	2870	2870	0
193	20240426	155100	78039835	2870	2870	2870	2870	0
194	20240426	155000	78039835	2870	2870	2870	2870	0
195	20240426	154900	78039835	2870	2870	2870	2870	0
196	20240426	154800	78039835	2870	2870	2870	2870	0
197	20240426	154700	78039835	2870	2870	2870	2870	0
198	20240426	154600	78039835	2870	2870	2870	2870	0
199	20240426	154500	78039835	2870	2870	2870	2870	0
200	20240426	154400	78039835	2870	2870	2870	2870	0
201	20240426	154300	78039835	2870	2870	2870	2870	0
202	20240426	154200	78039835	2870	2870	2870	2870	0
203	20240426	154100	78039835	2870	2870	2870	2870	0
204	20240426	154000	78039835	2870	2870	2870	2870	0
205	20240426	153900	78039835	2870	2870	2870	2870	0
206	20240426	153800	78039835	2870	2870	2870	2870	0
207	20240426	153700	78039835	2870	2870	2870	2870	0
208	20240426	153600	78039835	2870	2870	2870	2870	0
209	20240426	153500	78039835	2870	2870	2870	2870	0
210	20240426	153400	78039835	2870	2870	2870	2870	0
211	20240426	153300	78039835	2870	2870	2870	2870	0
212	20240426	153200	78039835	2870	2870	2870	2870	326
213	20240426	153100	78039835	2870	2870	2870	2870	0
214	20240426	153000	78039835	2870	2870	2870	2870	326
215	20240426	152900	77104215	2860	2860	2860	2860	0
216	20240426	152800	77104215	2860	2860	2860	2860	0
217	20240426	152700	77104215	2860	2860	2860	2860	0
218	20240426	152600	77104215	2860	2860	2860	2860	0
219	20240426	152500	77104215	2860	2860	2860	2860	0
220	20240426	152400	77104215	2860	2860	2860	2860	0
221	20240426	152300	77104215	2860	2860	2860	2860	0
222	20240426	152200	77104215	2860	2860	2860	2860	0
223	20240426	152100	77104215	2860	2860	2860	2860	0
224	20240426	152000	77104215	2860	2860	2860	2860	0
225	20240426	151900	77104215	2860	2860	2860	2860	5
226	20240426	151800	77089915	2855	2855	2855	2855	0
227	20240426	151700	77089915	2855	2855	2855	2855	11
228	20240426	151600	77058510	2860	2860	2860	2860	300
229	20240426	151500	76200510	2870	2870	2870	2870	0
230	20240426	151400	76200510	2870	2870	2870	2870	0
231	20240426	151300	76200510	2870	2870	2870	2870	0
232	20240426	151200	76200510	2870	2870	2870	2870	0
233	20240426	151100	76200510	2870	2870	2870	2870	165
234	20240426	151000	75726960	2850	2850	2850	2850	0
235	20240426	150900	75726960	2850	2850	2850	2850	0
236	20240426	150800	75726960	2850	2850	2850	2850	0
237	20240426	150700	75726960	2850	2850	2850	2850	80
238	20240426	150600	75498960	2870	2870	2870	2870	0
239	20240426	150500	75498960	2870	2870	2870	2870	1
240	20240426	150400	75496090	2850	2850	2850	2850	0
241	20240426	150300	75496090	2850	2850	2850	2850	0
242	20240426	150200	75496090	2850	2850	2850	2850	0
243	20240426	150100	75496090	2850	2860	2860	2850	65
244	20240426	150000	75310200	2860	2860	2860	2860	0
245	20240426	145900	75310200	2860	2860	2860	2860	35
246	20240426	145800	75210100	2845	2845	2845	2845	0
247	20240426	145700	75210100	2845	2845	2845	2845	60
248	20240426	145600	75039400	2845	2845	2845	2845	0
249	20240426	145500	75039400	2845	2845	2845	2845	83
250	20240426	145400	74803265	2845	2845	2845	2845	0
251	20240426	145300	74803265	2845	2845	2845	2845	0
252	20240426	145200	74803265	2845	2850	2850	2845	1200
253	20240426	145100	71388555	2865	2865	2865	2865	0
254	20240426	145000	71388555	2865	2865	2865	2865	633
255	20240426	144900	69575010	2865	2865	2865	2865	0
256	20240426	144800	69575010	2865	2865	2865	2865	0
257	20240426	144700	69575010	2865	2865	2865	2865	0
258	20240426	144600	69575010	2865	2865	2865	2865	0
259	20240426	144500	69575010	2865	2865	2865	2865	0
260	20240426	144400	69575010	2865	2865	2865	2865	0
261	20240426	144300	69575010	2865	2865	2865	2865	10
262	20240426	144200	69546360	2865	2865	2865	2865	0
263	20240426	144100	69546360	2865	2865	2865	2865	21
264	20240426	144000	69486195	2865	2865	2865	2865	0
265	20240426	143900	69486195	2865	2865	2865	2865	0
266	20240426	143800	69486195	2865	2865	2865	2865	0
267	20240426	143700	69486195	2865	2865	2865	2865	0
268	20240426	143600	69486195	2865	2865	2865	2865	0
269	20240426	143500	69486195	2865	2865	2865	2865	0
270	20240426	143400	69486195	2865	2865	2865	2865	0
271	20240426	143300	69486195	2865	2865	2865	2865	0
272	20240426	143200	69486195	2865	2865	2865	2865	38
273	20240426	143100	69377325	2865	2865	2865	2865	0
274	20240426	143000	69377325	2865	2865	2865	2865	0
275	20240426	142900	69377325	2865	2865	2865	2865	0
276	20240426	142800	69377325	2865	2865	2865	2865	0
277	20240426	142700	69377325	2865	2865	2865	2865	2
278	20240426	142600	69371595	2840	2840	2840	2840	0
279	20240426	142500	69371595	2840	2840	2840	2840	0
280	20240426	142400	69371595	2840	2840	2840	2840	0
281	20240426	142300	69371595	2840	2840	2840	2840	0
282	20240426	142200	69371595	2840	2840	2840	2840	0
283	20240426	142100	69371595	2840	2840	2840	2840	10
284	20240426	142000	69343195	2840	2840	2840	2840	191
285	20240426	141900	68800755	2840	2840	2840	2840	0
286	20240426	141800	68800755	2840	2840	2840	2840	0
287	20240426	141700	68800755	2840	2840	2840	2840	0
288	20240426	141600	68800755	2840	2840	2840	2840	1301
289	20240426	141500	65105915	2840	2840	2840	2840	0
290	20240426	141400	65105915	2840	2840	2840	2840	0
291	20240426	141300	65105915	2840	2840	2840	2840	0
292	20240426	141200	65105915	2840	2840	2840	2840	0
293	20240426	141100	65105915	2840	2840	2840	2840	0
294	20240426	141000	65105915	2840	2840	2840	2840	0
295	20240426	140900	65105915	2840	2840	2840	2840	0
296	20240426	140800	65105915	2840	2840	2840	2840	0
297	20240426	140700	65105915	2840	2840	2840	2840	0
298	20240426	140600	65105915	2840	2840	2840	2840	0
299	20240426	140500	65105915	2840	2840	2840	2840	700
300	20240426	140400	63117915	2865	2865	2865	2865	0
301	20240426	140300	63117915	2865	2865	2865	2865	0
302	20240426	140200	63117915	2865	2865	2865	2865	0
303	20240426	140100	63117915	2865	2865	2865	2865	8
304	20240426	140000	63094995	2865	2865	2865	2865	0
305	20240426	135900	63094995	2865	2865	2865	2865	0
306	20240426	135800	63094995	2865	2865	2865	2865	0
307	20240426	135700	63094995	2865	2865	2865	2865	0
308	20240426	135600	63094995	2865	2865	2865	2865	0
309	20240426	135500	63094995	2865	2865	2865	2865	0
310	20240426	135400	63094995	2865	2865	2865	2865	2
311	20240426	135300	63089265	2860	2860	2860	2860	0
312	20240426	135200	63089265	2860	2860	2860	2860	0
313	20240426	135100	63089265	2860	2860	2860	2860	0
314	20240426	135000	63089265	2860	2860	2860	2860	0
315	20240426	134900	63089265	2860	2860	2860	2860	0
316	20240426	134800	63089265	2860	2860	2860	2860	12
317	20240426	134700	63054945	2860	2860	2860	2860	29
318	20240426	134600	62972005	2860	2860	2860	2860	0
319	20240426	134500	62972005	2860	2860	2860	2860	0
320	20240426	134400	62972005	2860	2860	2860	2860	0
321	20240426	134300	62972005	2860	2860	2860	2860	0
322	20240426	134200	62972005	2860	2860	2860	2860	2
323	20240426	134100	62966285	2860	2860	2860	2860	0
324	20240426	134000	62966285	2860	2860	2860	2860	0
325	20240426	133900	62966285	2860	2860	2860	2860	0
326	20240426	133800	62966285	2860	2860	2860	2860	1
327	20240426	133700	62963425	2860	2860	2860	2860	0
328	20240426	133600	62963425	2860	2860	2860	2860	2
329	20240426	133500	62957705	2835	2835	2835	2835	0
330	20240426	133400	62957705	2835	2835	2835	2835	0
331	20240426	133300	62957705	2835	2835	2835	2835	21
332	20240426	133200	62898170	2865	2865	2865	2865	1
333	20240426	133100	62895305	2865	2865	2865	2865	0
334	20240426	133000	62895305	2865	2865	2865	2865	2
335	20240426	132900	62889575	2835	2835	2835	2835	0
336	20240426	132800	62889575	2835	2835	2835	2835	0
337	20240426	132700	62889575	2835	2835	2835	2835	0
338	20240426	132600	62889575	2835	2835	2835	2835	1
339	20240426	132500	62886740	2865	2865	2865	2865	226
340	20240426	132400	62239250	2865	2865	2865	2865	2
341	20240426	132300	62233520	2865	2865	2865	2865	0
342	20240426	132200	62233520	2865	2865	2865	2865	0
343	20240426	132100	62233520	2865	2865	2865	2865	0
344	20240426	132000	62233520	2865	2865	2865	2865	0
345	20240426	131900	62233520	2865	2865	2865	2865	0
346	20240426	131800	62233520	2865	2865	2865	2865	2
347	20240426	131700	62227790	2865	2865	2865	2865	0
348	20240426	131600	62227790	2865	2865	2865	2865	0
349	20240426	131500	62227790	2865	2865	2865	2865	0
350	20240426	131400	62227790	2865	2865	2865	2865	10
351	20240426	131300	62199140	2865	2865	2865	2865	0
352	20240426	131200	62199140	2865	2865	2865	2865	1
353	20240426	131100	62196275	2855	2855	2855	2855	0
354	20240426	131000	62196275	2855	2855	2855	2855	0
355	20240426	130900	62196275	2855	2855	2855	2855	0
356	20240426	130800	62196275	2855	2855	2855	2855	35
357	20240426	130700	62096350	2865	2865	2865	2865	0
358	20240426	130600	62096350	2865	2865	2865	2865	1
359	20240426	130500	62093485	2865	2865	2865	2865	18
360	20240426	130400	62041915	2865	2865	2865	2865	0
361	20240426	130300	62041915	2865	2865	2865	2865	0
362	20240426	130200	62041915	2865	2840	2865	2840	38
363	20240426	130100	61933970	2840	2840	2840	2840	0
364	20240426	130000	61933970	2840	2835	2840	2835	2983
365	20240426	125900	53477160	2835	2835	2835	2835	0
366	20240426	125800	53477160	2835	2835	2835	2835	0
367	20240426	125700	53477160	2835	2835	2835	2835	0
368	20240426	125600	53477160	2835	2835	2835	2835	0
369	20240426	125500	53477160	2835	2835	2835	2835	0
370	20240426	125400	53477160	2835	2835	2835	2835	1
371	20240426	125300	53474325	2835	2835	2835	2835	0
372	20240426	125200	53474325	2835	2835	2835	2835	100
373	20240426	125100	53190825	2835	2835	2835	2835	20
374	20240426	125000	53134125	2835	2835	2835	2835	1
375	20240426	124900	53131290	2835	2835	2835	2835	1000
376	20240426	124800	50296290	2835	2835	2835	2835	1
377	20240426	124700	50293455	2830	2830	2830	2830	0
378	20240426	124600	50293455	2830	2835	2835	2830	1505
379	20240426	124500	46034280	2835	2835	2835	2835	0
380	20240426	124400	46034280	2835	2835	2835	2835	0
381	20240426	124300	46034280	2835	2835	2835	2835	3
382	20240426	124200	46025775	2835	2835	2835	2835	1
383	20240426	124100	46022940	2830	2830	2830	2830	0
384	20240426	124000	46022940	2830	2830	2830	2830	1
385	20240426	123900	46020110	2835	2835	2835	2835	10
386	20240426	123800	45991760	2835	2835	2835	2835	0
387	20240426	123700	45991760	2835	2835	2835	2835	0
388	20240426	123600	45991760	2835	2835	2835	2835	1
389	20240426	123500	45988925	2835	2835	2835	2835	0
390	20240426	123400	45988925	2835	2835	2835	2835	0
391	20240426	123300	45988925	2835	2835	2835	2835	0
392	20240426	123200	45988925	2835	2835	2835	2835	0
393	20240426	123100	45988925	2835	2835	2835	2835	0
394	20240426	123000	45988925	2835	2835	2835	2835	1
395	20240426	122900	45986090	2835	2835	2835	2835	0
396	20240426	122800	45986090	2835	2835	2835	2835	6
397	20240426	122700	45969080	2835	2835	2835	2835	0
398	20240426	122600	45969080	2835	2835	2835	2835	0
399	20240426	122500	45969080	2835	2835	2835	2835	0
400	20240426	122400	45969080	2835	2835	2835	2835	39
401	20240426	122300	45858515	2835	2835	2835	2835	0
402	20240426	122200	45858515	2835	2835	2835	2835	0
403	20240426	122100	45858515	2835	2835	2835	2835	0
404	20240426	122000	45858515	2835	2835	2835	2835	1
405	20240426	121900	45855680	2835	2835	2835	2835	0
406	20240426	121800	45855680	2835	2835	2835	2835	1
407	20240426	121700	45852845	2830	2830	2830	2830	0
408	20240426	121600	45852845	2830	2830	2830	2830	0
409	20240426	121500	45852845	2830	2830	2830	2830	0
410	20240426	121400	45852845	2830	2830	2830	2830	35
411	20240426	121300	45753795	2835	2835	2835	2835	0
412	20240426	121200	45753795	2835	2835	2835	2835	1
413	20240426	121100	45750960	2835	2835	2835	2835	0
414	20240426	121000	45750960	2835	2835	2835	2835	0
415	20240426	120900	45750960	2835	2835	2835	2835	0
416	20240426	120800	45750960	2835	2835	2835	2835	0
417	20240426	120700	45750960	2835	2835	2835	2835	0
418	20240426	120600	45750960	2835	2835	2835	2835	401
419	20240426	120500	44614125	2845	2845	2845	2845	10
420	20240426	120400	44585675	2850	2850	2850	2850	100
421	20240426	120300	44300675	2835	2835	2835	2835	386
422	20240426	120200	43206365	2835	2860	2860	2830	6150
423	20240426	120100	25762935	2875	2875	2875	2875	0
424	20240426	120000	25762935	2875	2870	2875	2870	524
425	20240426	115900	24257470	2865	2865	2865	2865	0
426	20240426	115800	24257470	2865	2865	2865	2865	0
427	20240426	115700	24257470	2865	2865	2865	2865	10
428	20240426	115600	24228820	2870	2870	2870	2870	0
429	20240426	115500	24228820	2870	2870	2870	2870	0
430	20240426	115400	24228820	2870	2870	2870	2870	1
431	20240426	115300	24225950	2870	2870	2870	2870	0
432	20240426	115200	24225950	2870	2870	2870	2870	0
433	20240426	115100	24225950	2870	2870	2870	2870	0
434	20240426	115000	24225950	2870	2870	2870	2870	0
435	20240426	114900	24225950	2870	2870	2870	2870	0
436	20240426	114800	24225950	2870	2870	2870	2870	1
437	20240426	114700	24223080	2870	2870	2870	2870	0
438	20240426	114600	24223080	2870	2870	2870	2870	0
439	20240426	114500	24223080	2870	2870	2870	2870	0
440	20240426	114400	24223080	2870	2870	2870	2870	0
441	20240426	114300	24223080	2870	2870	2870	2870	0
442	20240426	114200	24223080	2870	2870	2870	2870	1
443	20240426	114100	24220210	2870	2870	2870	2870	0
444	20240426	114000	24220210	2870	2870	2870	2870	0
445	20240426	113900	24220210	2870	2870	2870	2870	0
446	20240426	113800	24220210	2870	2870	2870	2870	0
447	20240426	113700	24220210	2870	2870	2870	2870	0
448	20240426	113600	24220210	2870	2870	2870	2870	1
449	20240426	113500	24217340	2870	2865	2870	2865	800
450	20240426	113400	21921890	2865	2855	2865	2855	1205
451	20240426	113300	18470405	2860	2860	2860	2860	0
452	20240426	113200	18470405	2860	2860	2860	2860	0
453	20240426	113100	18470405	2860	2860	2860	2860	0
454	20240426	113000	18470405	2860	2860	2860	2860	1
455	20240426	112900	18467545	2860	2860	2860	2860	0
456	20240426	112800	18467545	2860	2860	2860	2860	0
457	20240426	112700	18467545	2860	2860	2860	2860	0
458	20240426	112600	18467545	2860	2860	2860	2860	100
459	20240426	112500	18181545	2860	2860	2860	2860	0
460	20240426	112400	18181545	2860	2860	2860	2860	1
461	20240426	112300	18178685	2860	2860	2860	2860	0
462	20240426	112200	18178685	2860	2860	2860	2860	0
463	20240426	112100	18178685	2860	2860	2860	2860	0
464	20240426	112000	18178685	2860	2860	2860	2860	26
465	20240426	111900	18104325	2850	2850	2850	2850	206
466	20240426	111800	17517225	2850	2850	2850	2850	1
467	20240426	111700	17514375	2850	2850	2850	2850	0
468	20240426	111600	17514375	2850	2850	2850	2850	0
469	20240426	111500	17514375	2850	2850	2850	2850	0
470	20240426	111400	17514375	2850	2850	2850	2850	0
471	20240426	111300	17514375	2850	2850	2850	2850	0
472	20240426	111200	17514375	2850	2850	2850	2850	1
473	20240426	111100	17511525	2850	2850	2850	2850	0
474	20240426	111000	17511525	2850	2850	2850	2850	0
475	20240426	110900	17511525	2850	2850	2850	2850	0
476	20240426	110800	17511525	2850	2850	2850	2850	0
477	20240426	110700	17511525	2850	2850	2850	2850	70
478	20240426	110600	17312025	2850	2850	2850	2850	1
479	20240426	110500	17309175	2850	2850	2850	2850	1055
480	20240426	110400	14302425	2850	2850	2850	2850	0
481	20240426	110300	14302425	2850	2850	2850	2850	0
482	20240426	110200	14302425	2850	2850	2850	2850	0
483	20240426	110100	14302425	2850	2850	2850	2850	0
484	20240426	110000	14302425	2850	2850	2850	2850	1
485	20240426	105900	14299575	2850	2850	2850	2850	0
486	20240426	105800	14299575	2850	2850	2850	2850	10
487	20240426	105700	14271075	2845	2845	2845	2845	0
488	20240426	105600	14271075	2845	2845	2845	2845	0
489	20240426	105500	14271075	2845	2845	2845	2845	0
490	20240426	105400	14271075	2845	2845	2845	2845	0
491	20240426	105300	14271075	2845	2845	2845	2845	0
492	20240426	105200	14271075	2845	2845	2845	2845	0
493	20240426	105100	14271075	2845	2845	2845	2845	0
494	20240426	105000	14271075	2845	2845	2845	2845	20
495	20240426	104900	14214175	2845	2845	2845	2845	0
496	20240426	104800	14214175	2845	2845	2845	2845	0
497	20240426	104700	14214175	2845	2845	2845	2845	0
498	20240426	104600	14214175	2845	2845	2845	2845	0
499	20240426	104500	14214175	2845	2845	2845	2845	0
500	20240426	104400	14214175	2845	2845	2845	2845	0
501	20240426	104300	14214175	2845	2845	2845	2845	0
502	20240426	104200	14214175	2845	2845	2845	2845	0
503	20240426	104100	14214175	2845	2845	2845	2845	13
504	20240426	104000	14177190	2850	2850	2850	2850	0
505	20240426	103900	14177190	2850	2850	2850	2850	0
506	20240426	103800	14177190	2850	2850	2850	2850	0
507	20240426	103700	14177190	2850	2850	2850	2850	0
508	20240426	103600	14177190	2850	2850	2850	2850	0
509	20240426	103500	14177190	2850	2850	2850	2850	0
510	20240426	103400	14177190	2850	2850	2850	2850	0
511	20240426	103300	14177190	2850	2850	2850	2850	0
512	20240426	103200	14177190	2850	2850	2850	2850	0
513	20240426	103100	14177190	2850	2850	2850	2850	0
514	20240426	103000	14177190	2850	2850	2850	2850	0
515	20240426	102900	14177190	2850	2850	2850	2850	0
516	20240426	102800	14177190	2850	2850	2850	2850	1826
517	20240426	102700	8973090	2860	2860	2860	2860	0
518	20240426	102600	8973090	2860	2860	2860	2860	0
519	20240426	102500	8973090	2860	2860	2860	2860	0
520	20240426	102400	8973090	2860	2860	2860	2860	0
521	20240426	102300	8973090	2860	2860	2860	2860	0
522	20240426	102200	8973090	2860	2860	2860	2860	0
523	20240426	102100	8973090	2860	2860	2860	2860	4
524	20240426	102000	8961650	2860	2860	2860	2860	30
525	20240426	101900	8875850	2860	2860	2860	2860	34
526	20240426	101800	8778610	2860	2860	2860	2860	0
527	20240426	101700	8778610	2860	2860	2860	2860	0
528	20240426	101600	8778610	2860	2860	2860	2860	0
529	20240426	101500	8778610	2860	2860	2860	2860	0
530	20240426	101400	8778610	2860	2860	2860	2860	0
531	20240426	101300	8778610	2860	2860	2860	2860	20
532	20240426	101200	8721410	2855	2855	2855	2855	0
533	20240426	101100	8721410	2855	2855	2855	2855	0
534	20240426	101000	8721410	2855	2855	2855	2855	0
535	20240426	100900	8721410	2855	2855	2855	2855	0
536	20240426	100800	8721410	2855	2855	2855	2855	152
537	20240426	100700	8287450	2855	2855	2855	2855	0
538	20240426	100600	8287450	2855	2855	2855	2855	100
539	20240426	100500	8001950	2860	2860	2860	2860	0
540	20240426	100400	8001950	2860	2860	2860	2860	0
541	20240426	100300	8001950	2860	2860	2860	2860	0
542	20240426	100200	8001950	2860	2860	2860	2860	0
543	20240426	100100	8001950	2860	2860	2860	2860	5
544	20240426	100000	7987650	2860	2860	2860	2860	0
545	20240426	095900	7987650	2860	2860	2860	2860	10
546	20240426	095800	7959050	2860	2860	2860	2860	1
547	20240426	095700	7956190	2860	2860	2860	2860	2
548	20240426	095600	7950470	2860	2860	2860	2860	0
549	20240426	095500	7950470	2860	2860	2860	2860	1
550	20240426	095400	7947610	2855	2855	2855	2855	0
551	20240426	095300	7947610	2855	2855	2855	2855	0
552	20240426	095200	7947610	2855	2855	2855	2855	1
553	20240426	095100	7944755	2855	2855	2855	2855	441
554	20240426	095000	6685700	2855	2855	2855	2855	0
555	20240426	094900	6685700	2855	2855	2855	2855	0
556	20240426	094800	6685700	2855	2855	2855	2855	0
557	20240426	094700	6685700	2855	2855	2855	2855	6
558	20240426	094600	6668570	2855	2855	2855	2855	144
559	20240426	094500	6257450	2855	2855	2855	2855	0
560	20240426	094400	6257450	2855	2855	2855	2855	0
561	20240426	094300	6257450	2855	2855	2855	2855	0
562	20240426	094200	6257450	2855	2855	2855	2855	0
563	20240426	094100	6257450	2855	2855	2855	2855	44
564	20240426	094000	6131830	2865	2865	2865	2865	0
565	20240426	093900	6131830	2865	2865	2865	2865	0
566	20240426	093800	6131830	2865	2865	2865	2865	0
567	20240426	093700	6131830	2865	2865	2865	2865	0
568	20240426	093600	6131830	2865	2865	2865	2865	0
569	20240426	093500	6131830	2865	2865	2865	2865	402
570	20240426	093400	4980100	2865	2865	2865	2865	0
571	20240426	093300	4980100	2865	2865	2865	2865	0
572	20240426	093200	4980100	2865	2865	2865	2865	0
573	20240426	093100	4980100	2865	2865	2865	2865	0
574	20240426	093000	4980100	2865	2865	2865	2865	146
575	20240426	092900	4561810	2865	2865	2865	2865	0
576	20240426	092800	4561810	2865	2865	2865	2865	0
577	20240426	092700	4561810	2865	2865	2865	2865	34
578	20240426	092600	4464400	2865	2865	2865	2865	0
579	20240426	092500	4464400	2865	2865	2865	2865	100
580	20240426	092400	4177900	2865	2865	2865	2865	7
581	20240426	092300	4157845	2865	2865	2865	2865	0
582	20240426	092200	4157845	2865	2865	2865	2865	0
583	20240426	092100	4157845	2865	2865	2865	2865	0
584	20240426	092000	4157845	2865	2865	2865	2865	0
585	20240426	091900	4157845	2865	2865	2865	2865	0
586	20240426	091800	4157845	2865	2865	2865	2865	0
587	20240426	091700	4157845	2865	2865	2865	2865	0
588	20240426	091600	4157845	2865	2865	2865	2865	0
589	20240426	091500	4157845	2865	2865	2865	2865	0
590	20240426	091400	4157845	2865	2865	2865	2865	10
591	20240426	091300	4129195	2865	2865	2865	2865	5
592	20240426	091200	4114870	2850	2850	2850	2850	87
593	20240426	091100	3866920	2850	2850	2850	2850	0
594	20240426	091000	3866920	2850	2850	2850	2850	0
595	20240426	090900	3866920	2850	2850	2850	2850	232
596	20240426	090800	3205720	2840	2840	2840	2840	0
597	20240426	090700	3205720	2840	2840	2840	2840	0
598	20240426	090600	3205720	2840	2845	2845	2840	85
599	20240426	090500	2964070	2840	2840	2840	2840	0
600	20240426	090400	2964070	2840	2840	2840	2840	0
601	20240426	090300	2964070	2840	2840	2840	2840	1
602	20240426	090200	2961230	2840	2840	2840	2840	119
603	20240426	090100	2623270	2860	2860	2860	2860	198
604	20240426	090000	2056990	2855	2865	2865	2855	689