KissMeData/002100/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	183600	162311640	9850	9850	9850	9850	369
3	20240426	183500	162311640	9850	9850	9850	9850	0
4	20240426	183400	162311640	9850	9850	9850	9850	0
5	20240426	183300	162311640	9850	9850	9850	9850	0
6	20240426	183200	162311640	9850	9850	9850	9850	0
7	20240426	183100	162311640	9850	9850	9850	9850	0
8	20240426	183000	162311640	9850	9850	9850	9850	0
9	20240426	182900	162311640	9850	9850	9850	9850	0
10	20240426	182800	162311640	9850	9850	9850	9850	0
11	20240426	182700	162311640	9850	9850	9850	9850	0
12	20240426	182600	162311640	9850	9850	9850	9850	0
13	20240426	182500	162311640	9850	9850	9850	9850	0
14	20240426	182400	162311640	9850	9850	9850	9850	0
15	20240426	182300	162311640	9850	9850	9850	9850	0
16	20240426	182200	162311640	9850	9850	9850	9850	0
17	20240426	182100	162311640	9850	9850	9850	9850	0
18	20240426	182000	162311640	9850	9850	9850	9850	0
19	20240426	181900	162311640	9850	9850	9850	9850	0
20	20240426	181800	162311640	9850	9850	9850	9850	0
21	20240426	181700	162311640	9850	9850	9850	9850	0
22	20240426	181600	162311640	9850	9850	9850	9850	0
23	20240426	181500	162311640	9850	9850	9850	9850	0
24	20240426	181400	162311640	9850	9850	9850	9850	0
25	20240426	181300	162311640	9850	9850	9850	9850	0
26	20240426	181200	162311640	9850	9850	9850	9850	0
27	20240426	181100	162311640	9850	9850	9850	9850	0
28	20240426	181000	162311640	9850	9850	9850	9850	0
29	20240426	180900	162311640	9850	9850	9850	9850	0
30	20240426	180800	162311640	9850	9850	9850	9850	0
31	20240426	180700	162311640	9850	9850	9850	9850	0
32	20240426	180600	162311640	9850	9850	9850	9850	369
33	20240426	180500	162311640	9850	9850	9850	9850	0
34	20240426	180400	162311640	9850	9850	9850	9850	0
35	20240426	180300	162311640	9850	9850	9850	9850	0
36	20240426	180200	162311640	9850	9850	9850	9850	0
37	20240426	180100	162311640	9850	9850	9850	9850	0
38	20240426	180000	162311640	9850	9850	9850	9850	0
39	20240426	175900	162311640	9850	9850	9850	9850	0
40	20240426	175800	162311640	9850	9850	9850	9850	0
41	20240426	175700	162311640	9850	9850	9850	9850	0
42	20240426	175600	162311640	9850	9850	9850	9850	0
43	20240426	175500	162311640	9850	9850	9850	9850	0
44	20240426	175400	162311640	9850	9850	9850	9850	0
45	20240426	175300	162311640	9850	9850	9850	9850	0
46	20240426	175200	162311640	9850	9850	9850	9850	0
47	20240426	175100	162311640	9850	9850	9850	9850	0
48	20240426	175000	162311640	9850	9850	9850	9850	0
49	20240426	174900	162311640	9850	9850	9850	9850	0
50	20240426	174800	162311640	9850	9850	9850	9850	0
51	20240426	174700	162311640	9850	9850	9850	9850	0
52	20240426	174600	162311640	9850	9850	9850	9850	0
53	20240426	174500	162311640	9850	9850	9850	9850	0
54	20240426	174400	162311640	9850	9850	9850	9850	0
55	20240426	174300	162311640	9850	9850	9850	9850	0
56	20240426	174200	162311640	9850	9850	9850	9850	0
57	20240426	174100	162311640	9850	9850	9850	9850	0
58	20240426	174000	162311640	9850	9850	9850	9850	0
59	20240426	173900	162311640	9850	9850	9850	9850	0
60	20240426	173800	162311640	9850	9850	9850	9850	0
61	20240426	173700	162311640	9850	9850	9850	9850	0
62	20240426	173600	162311640	9850	9850	9850	9850	369
63	20240426	173500	162311640	9850	9850	9850	9850	0
64	20240426	173400	162311640	9850	9850	9850	9850	0
65	20240426	173300	162311640	9850	9850	9850	9850	0
66	20240426	173200	162311640	9850	9850	9850	9850	0
67	20240426	173100	162311640	9850	9850	9850	9850	0
68	20240426	173000	162311640	9850	9850	9850	9850	0
69	20240426	172900	162311640	9850	9850	9850	9850	0
70	20240426	172800	162311640	9850	9850	9850	9850	0
71	20240426	172700	162311640	9850	9850	9850	9850	0
72	20240426	172600	162311640	9850	9850	9850	9850	0
73	20240426	172500	162311640	9850	9850	9850	9850	0
74	20240426	172400	162311640	9850	9850	9850	9850	0
75	20240426	172300	162311640	9850	9850	9850	9850	0
76	20240426	172200	162311640	9850	9850	9850	9850	0
77	20240426	172100	162311640	9850	9850	9850	9850	0
78	20240426	172000	162311640	9850	9850	9850	9850	0
79	20240426	171900	162311640	9850	9850	9850	9850	0
80	20240426	171800	162311640	9850	9850	9850	9850	0
81	20240426	171700	162311640	9850	9850	9850	9850	0
82	20240426	171600	162311640	9850	9850	9850	9850	0
83	20240426	171500	162311640	9850	9850	9850	9850	0
84	20240426	171400	162311640	9850	9850	9850	9850	0
85	20240426	171300	162311640	9850	9850	9850	9850	0
86	20240426	171200	162311640	9850	9850	9850	9850	0
87	20240426	171100	162311640	9850	9850	9850	9850	0
88	20240426	171000	162311640	9850	9850	9850	9850	0
89	20240426	170900	162311640	9850	9850	9850	9850	0
90	20240426	170800	162311640	9850	9850	9850	9850	0
91	20240426	170700	162311640	9850	9850	9850	9850	0
92	20240426	170600	162311640	9850	9850	9850	9850	369
93	20240426	170500	162311640	9850	9850	9850	9850	0
94	20240426	170400	162311640	9850	9850	9850	9850	0
95	20240426	170300	162311640	9850	9850	9850	9850	0
96	20240426	170200	162311640	9850	9850	9850	9850	0
97	20240426	170100	162311640	9850	9850	9850	9850	0
98	20240426	170000	162311640	9850	9850	9850	9850	0
99	20240426	165900	162311640	9850	9850	9850	9850	0
100	20240426	165800	162311640	9850	9850	9850	9850	0
101	20240426	165700	162311640	9850	9850	9850	9850	0
102	20240426	165600	162311640	9850	9850	9850	9850	0
103	20240426	165500	162311640	9850	9850	9850	9850	0
104	20240426	165400	162311640	9850	9850	9850	9850	0
105	20240426	165300	162311640	9850	9850	9850	9850	0
106	20240426	165200	162311640	9850	9850	9850	9850	0
107	20240426	165100	162311640	9850	9850	9850	9850	0
108	20240426	165000	162311640	9850	9850	9850	9850	0
109	20240426	164900	162311640	9850	9850	9850	9850	0
110	20240426	164800	162311640	9850	9850	9850	9850	0
111	20240426	164700	162311640	9850	9850	9850	9850	0
112	20240426	164600	162311640	9850	9850	9850	9850	0
113	20240426	164500	162311640	9850	9850	9850	9850	0
114	20240426	164400	162311640	9850	9850	9850	9850	0
115	20240426	164300	162311640	9850	9850	9850	9850	0
116	20240426	164200	162311640	9850	9850	9850	9850	0
117	20240426	164100	162311640	9850	9850	9850	9850	0
118	20240426	164000	162311640	9850	9850	9850	9850	0
119	20240426	163900	162311640	9850	9850	9850	9850	0
120	20240426	163800	162311640	9850	9850	9850	9850	0
121	20240426	163700	162311640	9850	9850	9850	9850	0
122	20240426	163600	162311640	9850	9850	9850	9850	369
123	20240426	163500	162311640	9850	9850	9850	9850	0
124	20240426	163400	162311640	9850	9850	9850	9850	0
125	20240426	163300	162311640	9850	9850	9850	9850	0
126	20240426	163200	162311640	9850	9850	9850	9850	0
127	20240426	163100	162311640	9850	9850	9850	9850	0
128	20240426	163000	162311640	9850	9850	9850	9850	0
129	20240426	162900	162311640	9850	9850	9850	9850	0
130	20240426	162800	162311640	9850	9850	9850	9850	0
131	20240426	162700	162311640	9850	9850	9850	9850	0
132	20240426	162600	162311640	9850	9850	9850	9850	0
133	20240426	162500	162311640	9850	9850	9850	9850	0
134	20240426	162400	162311640	9850	9850	9850	9850	0
135	20240426	162300	162311640	9850	9850	9850	9850	0
136	20240426	162200	162311640	9850	9850	9850	9850	0
137	20240426	162100	162311640	9850	9850	9850	9850	0
138	20240426	162000	162311640	9850	9850	9850	9850	0
139	20240426	161900	162311640	9850	9850	9850	9850	0
140	20240426	161800	162311640	9850	9850	9850	9850	0
141	20240426	161700	162311640	9850	9850	9850	9850	0
142	20240426	161600	162311640	9850	9850	9850	9850	0
143	20240426	161500	162311640	9850	9850	9850	9850	0
144	20240426	161400	162311640	9850	9850	9850	9850	0
145	20240426	161300	162311640	9850	9850	9850	9850	0
146	20240426	161200	162311640	9850	9850	9850	9850	0
147	20240426	161100	162311640	9850	9850	9850	9850	0
148	20240426	161000	162311640	9850	9850	9850	9850	0
149	20240426	160900	162311640	9850	9850	9850	9850	0
150	20240426	160800	162311640	9850	9850	9850	9850	0
151	20240426	160700	162311640	9850	9850	9850	9850	0
152	20240426	160600	162311640	9850	9850	9850	9850	369
153	20240426	160500	162311640	9850	9850	9850	9850	0
154	20240426	160400	162311640	9850	9850	9850	9850	0
155	20240426	160300	162311640	9850	9850	9850	9850	0
156	20240426	160200	162311640	9850	9850	9850	9850	0
157	20240426	160100	162311640	9850	9850	9850	9850	0
158	20240426	160000	162311640	9850	9850	9850	9850	0
159	20240426	155900	162311640	9850	9850	9850	9850	0
160	20240426	155800	162311640	9850	9850	9850	9850	0
161	20240426	155700	162311640	9850	9850	9850	9850	0
162	20240426	155600	162311640	9850	9850	9850	9850	0
163	20240426	155500	162311640	9850	9850	9850	9850	0
164	20240426	155400	162311640	9850	9850	9850	9850	0
165	20240426	155300	162311640	9850	9850	9850	9850	0
166	20240426	155200	162311640	9850	9850	9850	9850	0
167	20240426	155100	162311640	9850	9850	9850	9850	0
168	20240426	155000	162311640	9850	9850	9850	9850	0
169	20240426	154900	162311640	9850	9850	9850	9850	0
170	20240426	154800	162311640	9850	9850	9850	9850	0
171	20240426	154700	162311640	9850	9850	9850	9850	0
172	20240426	154600	162311640	9850	9850	9850	9850	0
173	20240426	154500	162311640	9850	9850	9850	9850	0
174	20240426	154400	162311640	9850	9850	9850	9850	0
175	20240426	154300	162311640	9850	9850	9850	9850	0
176	20240426	154200	162311640	9850	9850	9850	9850	0
177	20240426	154100	162311640	9850	9850	9850	9850	0
178	20240426	154000	162311640	9850	9850	9850	9850	0
179	20240426	153900	162311640	9850	9850	9850	9850	0
180	20240426	153800	162311640	9850	9850	9850	9850	0
181	20240426	153700	162311640	9850	9850	9850	9850	0
182	20240426	153600	162311640	9850	9850	9850	9850	369
183	20240426	153500	162311640	9850	9850	9850	9850	0
184	20240426	153400	162311640	9850	9850	9850	9850	0
185	20240426	153300	162311640	9850	9850	9850	9850	0
186	20240426	153200	162311640	9850	9850	9850	9850	0
187	20240426	153100	162311640	9850	9850	9850	9850	0
188	20240426	153000	162311640	9850	9850	9850	9850	369
189	20240426	152900	158676990	9850	9850	9850	9850	0
190	20240426	152800	158676990	9850	9850	9850	9850	0
191	20240426	152700	158676990	9850	9850	9850	9850	0
192	20240426	152600	158676990	9850	9850	9850	9850	0
193	20240426	152500	158676990	9850	9850	9850	9850	0
194	20240426	152400	158676990	9850	9850	9850	9850	0
195	20240426	152300	158676990	9850	9850	9850	9850	0
196	20240426	152200	158676990	9850	9850	9850	9850	0
197	20240426	152100	158676990	9850	9850	9850	9850	0
198	20240426	152000	158676990	9850	9850	9850	9850	0
199	20240426	151900	158676990	9850	9820	9850	9820	4
200	20240426	151800	158637620	9850	9820	9850	9820	2
201	20240426	151700	158617950	9820	9850	9850	9820	1022
202	20240426	151600	148573020	9850	9840	9850	9840	6
203	20240426	151500	148513950	9840	9840	9840	9840	0
204	20240426	151400	148513950	9840	9850	9850	9840	6
205	20240426	151300	148454860	9850	9850	9850	9850	0
206	20240426	151200	148454860	9850	9840	9850	9840	2
207	20240426	151100	148435170	9850	9850	9850	9850	1
208	20240426	151000	148425320	9850	9840	9850	9840	5
209	20240426	150900	148376100	9840	9840	9840	9840	0
210	20240426	150800	148376100	9840	9840	9840	9840	0
211	20240426	150700	148376100	9840	9840	9840	9840	0
212	20240426	150600	148376100	9840	9840	9840	9840	3
213	20240426	150500	148346580	9850	9850	9850	9850	0
214	20240426	150400	148346580	9850	9850	9850	9850	0
215	20240426	150300	148346580	9850	9850	9850	9850	10
216	20240426	150200	148248080	9850	9850	9850	9850	501
217	20240426	150100	143313230	9850	9850	9850	9850	10
218	20240426	150000	143214730	9850	9850	9850	9850	0
219	20240426	145900	143214730	9850	9850	9850	9850	1
220	20240426	145800	143204880	9830	9830	9830	9830	0
221	20240426	145700	143204880	9830	9830	9830	9830	207
222	20240426	145600	141170070	9850	9850	9850	9850	0
223	20240426	145500	141170070	9850	9850	9850	9850	0
224	20240426	145400	141170070	9850	9850	9850	9850	43
225	20240426	145300	140746520	9850	9850	9850	9850	0
226	20240426	145200	140746520	9850	9850	9850	9850	0
227	20240426	145100	140746520	9850	9850	9850	9850	0
228	20240426	145000	140746520	9850	9830	9850	9830	2
229	20240426	144900	140726840	9830	9830	9830	9830	2
230	20240426	144800	140707180	9850	9850	9850	9850	0
231	20240426	144700	140707180	9850	9840	9850	9840	2
232	20240426	144600	140687490	9850	9850	9850	9850	200
233	20240426	144500	138717490	9850	9850	9850	9850	2
234	20240426	144400	138697790	9850	9850	9850	9850	0
235	20240426	144300	138697790	9850	9850	9850	9850	0
236	20240426	144200	138697790	9850	9850	9850	9850	2
237	20240426	144100	138678090	9850	9850	9850	9850	0
238	20240426	144000	138678090	9850	9850	9850	9850	0
239	20240426	143900	138678090	9850	9850	9850	9850	10
240	20240426	143800	138579590	9850	9850	9850	9850	10
241	20240426	143700	138481090	9850	9850	9850	9850	0
242	20240426	143600	138481090	9850	9850	9850	9850	0
243	20240426	143500	138481090	9850	9850	9850	9850	1
244	20240426	143400	138471240	9850	9850	9850	9850	0
245	20240426	143300	138471240	9850	9850	9850	9850	0
246	20240426	143200	138471240	9850	9850	9850	9850	0
247	20240426	143100	138471240	9850	9850	9850	9850	0
248	20240426	143000	138471240	9850	9850	9850	9850	0
249	20240426	142900	138471240	9850	9850	9850	9850	0
250	20240426	142800	138471240	9850	9850	9850	9850	0
251	20240426	142700	138471240	9850	9850	9850	9850	0
252	20240426	142600	138471240	9850	9850	9850	9850	0
253	20240426	142500	138471240	9850	9850	9850	9850	0
254	20240426	142400	138471240	9850	9850	9850	9850	0
255	20240426	142300	138471240	9850	9850	9850	9850	0
256	20240426	142200	138471240	9850	9850	9850	9850	0
257	20240426	142100	138471240	9850	9850	9850	9850	0
258	20240426	142000	138471240	9850	9850	9850	9850	2
259	20240426	141900	138451540	9830	9840	9840	9830	200
260	20240426	141800	136484640	9850	9850	9850	9850	40
261	20240426	141700	136090640	9840	9840	9840	9840	210
262	20240426	141600	134024240	9840	9840	9840	9840	0
263	20240426	141500	134024240	9840	9840	9840	9840	0
264	20240426	141400	134024240	9840	9840	9840	9840	20
265	20240426	141300	133827440	9850	9850	9850	9850	1
266	20240426	141200	133817590	9840	9840	9840	9840	0
267	20240426	141100	133817590	9840	9840	9840	9840	0
268	20240426	141000	133817590	9840	9840	9840	9840	0
269	20240426	140900	133817590	9840	9840	9840	9840	207
270	20240426	140800	131780710	9840	9840	9840	9840	0
271	20240426	140700	131780710	9840	9840	9840	9840	0
272	20240426	140600	131780710	9840	9840	9840	9840	0
273	20240426	140500	131780710	9840	9840	9840	9840	0
274	20240426	140400	131780710	9840	9840	9840	9840	0
275	20240426	140300	131780710	9840	9840	9840	9840	6
276	20240426	140200	131721670	9840	9840	9840	9840	0
277	20240426	140100	131721670	9840	9840	9840	9840	0
278	20240426	140000	131721670	9840	9850	9850	9840	118
279	20240426	135900	130560370	9850	9850	9850	9850	0
280	20240426	135800	130560370	9850	9850	9850	9850	0
281	20240426	135700	130560370	9850	9850	9850	9850	4
282	20240426	135600	130520970	9850	9850	9850	9850	1
283	20240426	135500	130511120	9850	9850	9850	9850	5
284	20240426	135400	130461870	9820	9820	9820	9820	0
285	20240426	135300	130461870	9820	9820	9820	9820	0
286	20240426	135200	130461870	9820	9840	9840	9820	924
287	20240426	135100	121383600	9850	9850	9850	9850	0
288	20240426	135000	121383600	9850	9850	9850	9850	0
289	20240426	134900	121383600	9850	9850	9850	9850	1
290	20240426	134800	121373750	9840	9840	9840	9840	0
291	20240426	134700	121373750	9840	9840	9840	9840	100
292	20240426	134600	120389750	9850	9850	9850	9850	0
293	20240426	134500	120389750	9850	9850	9850	9850	0
294	20240426	134400	120389750	9850	9850	9850	9850	100
295	20240426	134300	119404750	9850	9850	9850	9850	1
296	20240426	134200	119394900	9850	9850	9850	9850	0
297	20240426	134100	119394900	9850	9850	9850	9850	0
298	20240426	134000	119394900	9850	9850	9850	9850	0
299	20240426	133900	119394900	9850	9850	9850	9850	0
300	20240426	133800	119394900	9850	9850	9850	9850	1
301	20240426	133700	119385050	9830	9830	9830	9830	1
302	20240426	133600	119375220	9840	9840	9840	9840	0
303	20240426	133500	119375220	9840	9840	9840	9840	56
304	20240426	133400	118824180	9850	9850	9850	9850	0
305	20240426	133300	118824180	9850	9850	9850	9850	43
306	20240426	133200	118400630	9850	9850	9850	9850	0
307	20240426	133100	118400630	9850	9850	9850	9850	32
308	20240426	133000	118085430	9840	9840	9840	9840	0
309	20240426	132900	118085430	9840	9840	9840	9840	0
310	20240426	132800	118085430	9840	9840	9840	9840	0
311	20240426	132700	118085430	9840	9840	9840	9840	0
312	20240426	132600	118085430	9840	9840	9840	9840	0
313	20240426	132500	118085430	9840	9840	9840	9840	6
314	20240426	132400	118026390	9850	9850	9850	9850	0
315	20240426	132300	118026390	9850	9850	9850	9850	0
316	20240426	132200	118026390	9850	9850	9850	9850	0
317	20240426	132100	118026390	9850	9850	9850	9850	0
318	20240426	132000	118026390	9850	9850	9850	9850	0
319	20240426	131900	118026390	9850	9850	9850	9850	0
320	20240426	131800	118026390	9850	9850	9850	9850	0
321	20240426	131700	118026390	9850	9850	9850	9850	5
322	20240426	131600	117977140	9850	9850	9850	9850	0
323	20240426	131500	117977140	9850	9850	9850	9850	119
324	20240426	131400	116804990	9840	9840	9840	9840	71
325	20240426	131300	116106350	9840	9840	9840	9840	0
326	20240426	131200	116106350	9840	9840	9840	9840	80
327	20240426	131100	115319150	9840	9850	9850	9840	151
328	20240426	131000	113832800	9850	9850	9850	9850	0
329	20240426	130900	113832800	9850	9850	9850	9850	0
330	20240426	130800	113832800	9850	9850	9850	9850	2
331	20240426	130700	113813100	9850	9850	9850	9850	1
332	20240426	130600	113803250	9850	9850	9850	9850	0
333	20240426	130500	113803250	9850	9850	9850	9850	0
334	20240426	130400	113803250	9850	9850	9850	9850	0
335	20240426	130300	113803250	9850	9850	9850	9850	0
336	20240426	130200	113803250	9850	9850	9850	9850	0
337	20240426	130100	113803250	9850	9850	9850	9850	0
338	20240426	130000	113803250	9850	9850	9850	9850	0
339	20240426	125900	113803250	9850	9850	9850	9850	0
340	20240426	125800	113803250	9850	9850	9850	9850	0
341	20240426	125700	113803250	9850	9850	9850	9850	0
342	20240426	125600	113803250	9850	9850	9850	9850	0
343	20240426	125500	113803250	9850	9850	9850	9850	0
344	20240426	125400	113803250	9850	9850	9850	9850	1
345	20240426	125300	113793400	9850	9850	9850	9850	0
346	20240426	125200	113793400	9850	9850	9850	9850	0
347	20240426	125100	113793400	9850	9850	9850	9850	0
348	20240426	125000	113793400	9850	9850	9850	9850	0
349	20240426	124900	113793400	9850	9850	9850	9850	0
350	20240426	124800	113793400	9850	9850	9850	9850	1
351	20240426	124700	113783550	9850	9850	9850	9850	1
352	20240426	124600	113773700	9840	9840	9840	9840	156
353	20240426	124500	112238660	9840	9840	9840	9840	0
354	20240426	124400	112238660	9840	9840	9840	9840	5
355	20240426	124300	112189460	9840	9840	9840	9840	0
356	20240426	124200	112189460	9840	9840	9840	9840	0
357	20240426	124100	112189460	9840	9840	9840	9840	20
358	20240426	124000	111992660	9840	9840	9840	9840	63
359	20240426	123900	111372740	9830	9830	9830	9830	5
360	20240426	123800	111323590	9830	9830	9830	9830	0
361	20240426	123700	111323590	9830	9830	9830	9830	0
362	20240426	123600	111323590	9830	9830	9830	9830	0
363	20240426	123500	111323590	9830	9830	9830	9830	115
364	20240426	123400	110193140	9830	9830	9830	9830	0
365	20240426	123300	110193140	9830	9830	9830	9830	0
366	20240426	123200	110193140	9830	9830	9830	9830	0
367	20240426	123100	110193140	9830	9830	9830	9830	300
368	20240426	123000	107244140	9840	9840	9840	9840	0
369	20240426	122900	107244140	9840	9840	9840	9840	0
370	20240426	122800	107244140	9840	9840	9840	9840	22
371	20240426	122700	107027660	9840	9840	9840	9840	0
372	20240426	122600	107027660	9840	9840	9840	9840	0
373	20240426	122500	107027660	9840	9840	9840	9840	0
374	20240426	122400	107027660	9840	9840	9840	9840	0
375	20240426	122300	107027660	9840	9840	9840	9840	0
376	20240426	122200	107027660	9840	9840	9840	9840	0
377	20240426	122100	107027660	9840	9840	9840	9840	0
378	20240426	122000	107027660	9840	9840	9840	9840	0
379	20240426	121900	107027660	9840	9840	9840	9840	0
380	20240426	121800	107027660	9840	9840	9840	9840	0
381	20240426	121700	107027660	9840	9840	9840	9840	0
382	20240426	121600	107027660	9840	9840	9840	9840	0
383	20240426	121500	107027660	9840	9840	9840	9840	0
384	20240426	121400	107027660	9840	9840	9840	9840	0
385	20240426	121300	107027660	9840	9840	9840	9840	0
386	20240426	121200	107027660	9840	9840	9840	9840	0
387	20240426	121100	107027660	9840	9840	9840	9840	0
388	20240426	121000	107027660	9840	9840	9840	9840	0
389	20240426	120900	107027660	9840	9840	9840	9840	0
390	20240426	120800	107027660	9840	9840	9840	9840	818
391	20240426	120700	98978540	9840	9840	9840	9840	0
392	20240426	120600	98978540	9840	9840	9840	9840	0
393	20240426	120500	98978540	9840	9840	9840	9840	0
394	20240426	120400	98978540	9840	9840	9840	9840	0
395	20240426	120300	98978540	9840	9840	9840	9840	0
396	20240426	120200	98978540	9840	9840	9840	9840	0
397	20240426	120100	98978540	9840	9840	9840	9840	0
398	20240426	120000	98978540	9840	9840	9840	9840	0
399	20240426	115900	98978540	9840	9840	9840	9840	0
400	20240426	115800	98978540	9840	9840	9840	9840	0
401	20240426	115700	98978540	9840	9840	9840	9840	0
402	20240426	115600	98978540	9840	9840	9840	9840	0
403	20240426	115500	98978540	9840	9840	9840	9840	1
404	20240426	115400	98968700	9840	9840	9840	9840	0
405	20240426	115300	98968700	9840	9870	9870	9840	120
406	20240426	115200	97787870	9840	9840	9840	9840	0
407	20240426	115100	97787870	9840	9840	9840	9840	319
408	20240426	115000	94648910	9870	9870	9870	9870	0
409	20240426	114900	94648910	9870	9870	9870	9870	0
410	20240426	114800	94648910	9870	9870	9870	9870	0
411	20240426	114700	94648910	9870	9870	9870	9870	0
412	20240426	114600	94648910	9870	9870	9870	9870	0
413	20240426	114500	94648910	9870	9840	9870	9810	751
414	20240426	114400	87275430	9860	9860	9860	9860	0
415	20240426	114300	87275430	9860	9860	9860	9860	0
416	20240426	114200	87275430	9860	9860	9860	9860	0
417	20240426	114100	87275430	9860	9860	9860	9860	0
418	20240426	114000	87275430	9860	9860	9860	9860	1
419	20240426	113900	87265570	9860	9860	9860	9860	0
420	20240426	113800	87265570	9860	9860	9860	9860	0
421	20240426	113700	87265570	9860	9860	9860	9860	0
422	20240426	113600	87265570	9860	9860	9860	9860	0
423	20240426	113500	87265570	9860	9860	9860	9860	1
424	20240426	113400	87255710	9850	9850	9850	9850	2
425	20240426	113300	87236010	9850	9850	9850	9850	0
426	20240426	113200	87236010	9850	9850	9850	9850	0
427	20240426	113100	87236010	9850	9850	9850	9850	2
428	20240426	113000	87216310	9850	9850	9850	9850	0
429	20240426	112900	87216310	9850	9850	9850	9850	1
430	20240426	112800	87206460	9850	9850	9850	9850	0
431	20240426	112700	87206460	9850	9850	9850	9850	2
432	20240426	112600	87186760	9860	9860	9860	9860	0
433	20240426	112500	87186760	9860	9860	9860	9860	2
434	20240426	112400	87167040	9870	9870	9870	9870	0
435	20240426	112300	87167040	9870	9870	9870	9870	0
436	20240426	112200	87167040	9870	9870	9870	9870	0
437	20240426	112100	87167040	9870	9870	9870	9870	0
438	20240426	112000	87167040	9870	9870	9870	9870	0
439	20240426	111900	87167040	9870	9830	9870	9830	35
440	20240426	111800	86822820	9820	9830	9830	9820	443
441	20240426	111700	82472360	9830	9830	9830	9830	0
442	20240426	111600	82472360	9830	9830	9830	9830	156
443	20240426	111500	80938880	9830	9830	9830	9830	123
444	20240426	111400	79729790	9830	9830	9830	9830	0
445	20240426	111300	79729790	9830	9830	9830	9830	0
446	20240426	111200	79729790	9830	9830	9830	9830	2
447	20240426	111100	79710130	9840	9840	9840	9840	0
448	20240426	111000	79710130	9840	9830	9840	9830	12
449	20240426	110900	79592060	9830	9830	9830	9830	0
450	20240426	110800	79592060	9830	9830	9830	9830	0
451	20240426	110700	79592060	9830	9840	9840	9830	440
452	20240426	110600	75266660	9840	9840	9840	9840	440
453	20240426	110500	70937060	9850	9850	9850	9850	15
454	20240426	110400	70789310	9850	9850	9850	9850	1
455	20240426	110300	70779460	9850	9850	9850	9850	0
456	20240426	110200	70779460	9850	9850	9850	9850	0
457	20240426	110100	70779460	9850	9850	9850	9850	0
458	20240426	110000	70779460	9850	9850	9850	9850	220
459	20240426	105900	68612460	9860	9860	9860	9860	0
460	20240426	105800	68612460	9860	9860	9860	9860	0
461	20240426	105700	68612460	9860	9860	9860	9860	10
462	20240426	105600	68513860	9860	9860	9860	9860	0
463	20240426	105500	68513860	9860	9860	9860	9860	0
464	20240426	105400	68513860	9860	9860	9860	9860	0
465	20240426	105300	68513860	9860	9860	9860	9860	0
466	20240426	105200	68513860	9860	9860	9860	9860	0
467	20240426	105100	68513860	9860	9860	9860	9860	0
468	20240426	105000	68513860	9860	9860	9860	9860	0
469	20240426	104900	68513860	9860	9860	9860	9860	0
470	20240426	104800	68513860	9860	9860	9860	9860	500
471	20240426	104700	63583860	9860	9860	9860	9860	0
472	20240426	104600	63583860	9860	9860	9860	9860	106
473	20240426	104500	62538700	9860	9860	9860	9860	0
474	20240426	104400	62538700	9860	9860	9860	9860	0
475	20240426	104300	62538700	9860	9860	9860	9860	0
476	20240426	104200	62538700	9860	9860	9860	9860	0
477	20240426	104100	62538700	9860	9860	9860	9860	0
478	20240426	104000	62538700	9860	9860	9860	9860	1
479	20240426	103900	62528840	9860	9860	9860	9860	0
480	20240426	103800	62528840	9860	9860	9860	9860	0
481	20240426	103700	62528840	9860	9860	9860	9860	31
482	20240426	103600	62223180	9860	9860	9860	9860	0
483	20240426	103500	62223180	9860	9860	9860	9860	62
484	20240426	103400	61611860	9840	9840	9840	9840	0
485	20240426	103300	61611860	9840	9840	9840	9840	0
486	20240426	103200	61611860	9840	9840	9840	9840	0
487	20240426	103100	61611860	9840	9840	9840	9840	0
488	20240426	103000	61611860	9840	9850	9850	9840	2000
489	20240426	102900	41922970	9850	9850	9850	9850	0
490	20240426	102800	41922970	9850	9850	9850	9850	50
491	20240426	102700	41430470	9850	9850	9850	9850	0
492	20240426	102600	41430470	9850	9850	9850	9850	746
493	20240426	102500	34082370	9860	9860	9860	9860	0
494	20240426	102400	34082370	9860	9850	9860	9850	178
495	20240426	102300	32329050	9850	9850	9850	9850	0
496	20240426	102200	32329050	9850	9850	9850	9850	0
497	20240426	102100	32329050	9850	9850	9850	9850	0
498	20240426	102000	32329050	9850	9850	9850	9850	0
499	20240426	101900	32329050	9850	9850	9850	9850	0
500	20240426	101800	32329050	9850	9850	9850	9850	0
501	20240426	101700	32329050	9850	9850	9850	9850	0
502	20240426	101600	32329050	9850	9850	9850	9850	0
503	20240426	101500	32329050	9850	9850	9850	9850	0
504	20240426	101400	32329050	9850	9850	9850	9850	0
505	20240426	101300	32329050	9850	9850	9850	9850	112
506	20240426	101200	31225850	9860	9860	9860	9860	1
507	20240426	101100	31215990	9860	9860	9860	9860	0
508	20240426	101000	31215990	9860	9860	9860	9860	0
509	20240426	100900	31215990	9860	9860	9860	9860	0
510	20240426	100800	31215990	9860	9860	9860	9860	0
511	20240426	100700	31215990	9860	9860	9860	9860	201
512	20240426	100600	29234130	9870	9870	9870	9870	0
513	20240426	100500	29234130	9870	9850	9870	9850	9
514	20240426	100400	29145460	9870	9870	9870	9870	0
515	20240426	100300	29145460	9870	9870	9870	9870	3
516	20240426	100200	29115850	9860	9880	9880	9860	144
517	20240426	100100	27695860	9870	9870	9870	9870	0
518	20240426	100000	27695860	9870	9870	9870	9870	0
519	20240426	095900	27695860	9870	9870	9870	9870	0
520	20240426	095800	27695860	9870	9870	9870	9870	0
521	20240426	095700	27695860	9870	9870	9870	9870	0
522	20240426	095600	27695860	9870	9870	9870	9870	0
523	20240426	095500	27695860	9870	9870	9870	9870	0
524	20240426	095400	27695860	9870	9870	9870	9870	0
525	20240426	095300	27695860	9870	9870	9870	9870	1
526	20240426	095200	27685990	9850	9850	9850	9850	0
527	20240426	095100	27685990	9850	9870	9870	9850	49
528	20240426	095000	27203320	9870	9870	9870	9870	0
529	20240426	094900	27203320	9870	9870	9870	9870	0
530	20240426	094800	27203320	9870	9870	9870	9870	0
531	20240426	094700	27203320	9870	9860	9870	9860	105
532	20240426	094600	26167010	9870	9870	9870	9870	0
533	20240426	094500	26167010	9870	9870	9870	9870	0
534	20240426	094400	26167010	9870	9870	9870	9870	0
535	20240426	094300	26167010	9870	9870	9870	9870	0
536	20240426	094200	26167010	9870	9870	9870	9870	4
537	20240426	094100	26127530	9880	9870	9880	9870	2
538	20240426	094000	26107780	9870	9860	9870	9850	876
539	20240426	093900	17474900	9870	9870	9870	9870	2
540	20240426	093800	17455160	9870	9870	9870	9870	0
541	20240426	093700	17455160	9870	9870	9870	9870	0
542	20240426	093600	17455160	9870	9870	9870	9870	0
543	20240426	093500	17455160	9870	9870	9870	9870	0
544	20240426	093400	17455160	9870	9870	9870	9870	0
545	20240426	093300	17455160	9870	9870	9870	9870	200
546	20240426	093200	15481160	9860	9860	9860	9860	0
547	20240426	093100	15481160	9860	9860	9860	9860	0
548	20240426	093000	15481160	9860	9860	9860	9860	0
549	20240426	092900	15481160	9860	9860	9860	9860	0
550	20240426	092800	15481160	9860	9860	9860	9860	0
551	20240426	092700	15481160	9860	9860	9860	9860	6
552	20240426	092600	15422000	9860	9860	9860	9860	0
553	20240426	092500	15422000	9860	9860	9860	9860	50
554	20240426	092400	14929000	9870	9870	9870	9870	1
555	20240426	092300	14919130	9870	9870	9870	9870	0
556	20240426	092200	14919130	9870	9870	9870	9870	101
557	20240426	092100	13922260	9870	9870	9870	9870	0
558	20240426	092000	13922260	9870	9870	9870	9870	0
559	20240426	091900	13922260	9870	9870	9870	9870	70
560	20240426	091800	13231360	9870	9870	9870	9870	100
561	20240426	091700	12244360	9870	9870	9870	9870	100
562	20240426	091600	11257360	9870	9870	9870	9870	0
563	20240426	091500	11257360	9870	9870	9870	9870	0
564	20240426	091400	11257360	9870	9870	9870	9870	0
565	20240426	091300	11257360	9870	9870	9870	9870	1
566	20240426	091200	11247490	9870	9870	9870	9870	10
567	20240426	091100	11148790	9890	9890	9890	9890	240
568	20240426	091000	8775190	9930	9930	9930	9920	40
569	20240426	090900	8378150	9930	9930	9930	9930	1
570	20240426	090800	8368220	9860	9870	9870	9860	50
571	20240426	090700	7875060	9940	9940	9940	9940	0
572	20240426	090600	7875060	9940	9870	9940	9870	501
573	20240426	090500	2901780	9870	9870	9870	9870	0
574	20240426	090400	2901780	9870	9870	9870	9870	188
575	20240426	090300	1046220	9870	9870	9870	9870	92
576	20240426	090200	138180	9870	9870	9870	9870	13
577	20240426	090100	9870	9870	9870	9870	9870	0
578	20240426	090000	9870	9870	9870	9870	9870	1