KissMeData/027050/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	191100	1417070295	2985	2985	2985	2985	26829
3	20240426	191000	1417070295	2985	2985	2985	2985	0
4	20240426	190900	1417070295	2985	2985	2985	2985	0
5	20240426	190800	1417070295	2985	2985	2985	2985	0
6	20240426	190700	1417070295	2985	2985	2985	2985	0
7	20240426	190600	1417070295	2985	2985	2985	2985	0
8	20240426	190500	1417070295	2985	2985	2985	2985	0
9	20240426	190400	1417070295	2985	2985	2985	2985	0
10	20240426	190300	1417070295	2985	2985	2985	2985	0
11	20240426	190200	1417070295	2985	2985	2985	2985	0
12	20240426	190100	1417070295	2985	2985	2985	2985	0
13	20240426	190000	1417070295	2985	2985	2985	2985	0
14	20240426	185900	1417070295	2985	2985	2985	2985	0
15	20240426	185800	1417070295	2985	2985	2985	2985	0
16	20240426	185700	1417070295	2985	2985	2985	2985	0
17	20240426	185600	1417070295	2985	2985	2985	2985	0
18	20240426	185500	1417070295	2985	2985	2985	2985	0
19	20240426	185400	1417070295	2985	2985	2985	2985	0
20	20240426	185300	1417070295	2985	2985	2985	2985	0
21	20240426	185200	1417070295	2985	2985	2985	2985	0
22	20240426	185100	1417070295	2985	2985	2985	2985	0
23	20240426	185000	1417070295	2985	2985	2985	2985	0
24	20240426	184900	1417070295	2985	2985	2985	2985	0
25	20240426	184800	1417070295	2985	2985	2985	2985	0
26	20240426	184700	1417070295	2985	2985	2985	2985	0
27	20240426	184600	1417070295	2985	2985	2985	2985	0
28	20240426	184500	1417070295	2985	2985	2985	2985	0
29	20240426	184400	1417070295	2985	2985	2985	2985	0
30	20240426	184300	1417070295	2985	2985	2985	2985	0
31	20240426	184200	1417070295	2985	2985	2985	2985	0
32	20240426	184100	1417070295	2985	2985	2985	2985	26829
33	20240426	184000	1417070295	2985	2985	2985	2985	0
34	20240426	183900	1417070295	2985	2985	2985	2985	0
35	20240426	183800	1417070295	2985	2985	2985	2985	0
36	20240426	183700	1417070295	2985	2985	2985	2985	0
37	20240426	183600	1417070295	2985	2985	2985	2985	0
38	20240426	183500	1417070295	2985	2985	2985	2985	0
39	20240426	183400	1417070295	2985	2985	2985	2985	0
40	20240426	183300	1417070295	2985	2985	2985	2985	0
41	20240426	183200	1417070295	2985	2985	2985	2985	0
42	20240426	183100	1417070295	2985	2985	2985	2985	0
43	20240426	183000	1417070295	2985	2985	2985	2985	0
44	20240426	182900	1417070295	2985	2985	2985	2985	0
45	20240426	182800	1417070295	2985	2985	2985	2985	0
46	20240426	182700	1417070295	2985	2985	2985	2985	0
47	20240426	182600	1417070295	2985	2985	2985	2985	0
48	20240426	182500	1417070295	2985	2985	2985	2985	0
49	20240426	182400	1417070295	2985	2985	2985	2985	0
50	20240426	182300	1417070295	2985	2985	2985	2985	0
51	20240426	182200	1417070295	2985	2985	2985	2985	0
52	20240426	182100	1417070295	2985	2985	2985	2985	0
53	20240426	182000	1417070295	2985	2985	2985	2985	0
54	20240426	181900	1417070295	2985	2985	2985	2985	0
55	20240426	181800	1417070295	2985	2985	2985	2985	0
56	20240426	181700	1417070295	2985	2985	2985	2985	0
57	20240426	181600	1417070295	2985	2985	2985	2985	0
58	20240426	181500	1417070295	2985	2985	2985	2985	0
59	20240426	181400	1417070295	2985	2985	2985	2985	0
60	20240426	181300	1417070295	2985	2985	2985	2985	0
61	20240426	181200	1417070295	2985	2985	2985	2985	0
62	20240426	181100	1417070295	2985	2985	2985	2985	26829
63	20240426	181000	1417070295	2985	2985	2985	2985	0
64	20240426	180900	1417070295	2985	2985	2985	2985	0
65	20240426	180800	1417070295	2985	2985	2985	2985	0
66	20240426	180700	1417070295	2985	2985	2985	2985	0
67	20240426	180600	1417070295	2985	2985	2985	2985	0
68	20240426	180500	1417070295	2985	2985	2985	2985	0
69	20240426	180400	1417070295	2985	2985	2985	2985	0
70	20240426	180300	1417070295	2985	2985	2985	2985	0
71	20240426	180200	1417070295	2985	2985	2985	2985	0
72	20240426	180100	1417070295	2985	2985	2985	2985	0
73	20240426	180000	1417070295	2985	2985	2985	2985	0
74	20240426	175900	1417070295	2985	2985	2985	2985	0
75	20240426	175800	1417070295	2985	2985	2985	2985	0
76	20240426	175700	1417070295	2985	2985	2985	2985	0
77	20240426	175600	1417070295	2985	2985	2985	2985	0
78	20240426	175500	1417070295	2985	2985	2985	2985	0
79	20240426	175400	1417070295	2985	2985	2985	2985	0
80	20240426	175300	1417070295	2985	2985	2985	2985	0
81	20240426	175200	1417070295	2985	2985	2985	2985	0
82	20240426	175100	1417070295	2985	2985	2985	2985	0
83	20240426	175000	1417070295	2985	2985	2985	2985	0
84	20240426	174900	1417070295	2985	2985	2985	2985	0
85	20240426	174800	1417070295	2985	2985	2985	2985	0
86	20240426	174700	1417070295	2985	2985	2985	2985	0
87	20240426	174600	1417070295	2985	2985	2985	2985	0
88	20240426	174500	1417070295	2985	2985	2985	2985	0
89	20240426	174400	1417070295	2985	2985	2985	2985	0
90	20240426	174300	1417070295	2985	2985	2985	2985	0
91	20240426	174200	1417070295	2985	2985	2985	2985	0
92	20240426	174100	1417070295	2985	2985	2985	2985	26829
93	20240426	174000	1417070295	2985	2985	2985	2985	0
94	20240426	173900	1417070295	2985	2985	2985	2985	0
95	20240426	173800	1417070295	2985	2985	2985	2985	0
96	20240426	173700	1417070295	2985	2985	2985	2985	0
97	20240426	173600	1417070295	2985	2985	2985	2985	0
98	20240426	173500	1417070295	2985	2985	2985	2985	0
99	20240426	173400	1417070295	2985	2985	2985	2985	0
100	20240426	173300	1417070295	2985	2985	2985	2985	0
101	20240426	173200	1417070295	2985	2985	2985	2985	0
102	20240426	173100	1417070295	2985	2985	2985	2985	0
103	20240426	173000	1417070295	2985	2985	2985	2985	0
104	20240426	172900	1417070295	2985	2985	2985	2985	0
105	20240426	172800	1417070295	2985	2985	2985	2985	0
106	20240426	172700	1417070295	2985	2985	2985	2985	0
107	20240426	172600	1417070295	2985	2985	2985	2985	0
108	20240426	172500	1417070295	2985	2985	2985	2985	0
109	20240426	172400	1417070295	2985	2985	2985	2985	0
110	20240426	172300	1417070295	2985	2985	2985	2985	0
111	20240426	172200	1417070295	2985	2985	2985	2985	0
112	20240426	172100	1417070295	2985	2985	2985	2985	0
113	20240426	172000	1417070295	2985	2985	2985	2985	0
114	20240426	171900	1417070295	2985	2985	2985	2985	0
115	20240426	171800	1417070295	2985	2985	2985	2985	0
116	20240426	171700	1417070295	2985	2985	2985	2985	0
117	20240426	171600	1417070295	2985	2985	2985	2985	0
118	20240426	171500	1417070295	2985	2985	2985	2985	0
119	20240426	171400	1417070295	2985	2985	2985	2985	0
120	20240426	171300	1417070295	2985	2985	2985	2985	0
121	20240426	171200	1417070295	2985	2985	2985	2985	0
122	20240426	171100	1417070295	2985	2985	2985	2985	26829
123	20240426	171000	1417070295	2985	2985	2985	2985	0
124	20240426	170900	1417070295	2985	2985	2985	2985	0
125	20240426	170800	1417070295	2985	2985	2985	2985	0
126	20240426	170700	1417070295	2985	2985	2985	2985	0
127	20240426	170600	1417070295	2985	2985	2985	2985	0
128	20240426	170500	1417070295	2985	2985	2985	2985	0
129	20240426	170400	1417070295	2985	2985	2985	2985	0
130	20240426	170300	1417070295	2985	2985	2985	2985	0
131	20240426	170200	1417070295	2985	2985	2985	2985	0
132	20240426	170100	1417070295	2985	2985	2985	2985	0
133	20240426	170000	1417070295	2985	2985	2985	2985	0
134	20240426	165900	1417070295	2985	2985	2985	2985	0
135	20240426	165800	1417070295	2985	2985	2985	2985	0
136	20240426	165700	1417070295	2985	2985	2985	2985	0
137	20240426	165600	1417070295	2985	2985	2985	2985	0
138	20240426	165500	1417070295	2985	2985	2985	2985	0
139	20240426	165400	1417070295	2985	2985	2985	2985	0
140	20240426	165300	1417070295	2985	2985	2985	2985	0
141	20240426	165200	1417070295	2985	2985	2985	2985	0
142	20240426	165100	1417070295	2985	2985	2985	2985	0
143	20240426	165000	1417070295	2985	2985	2985	2985	0
144	20240426	164900	1417070295	2985	2985	2985	2985	0
145	20240426	164800	1417070295	2985	2985	2985	2985	0
146	20240426	164700	1417070295	2985	2985	2985	2985	0
147	20240426	164600	1417070295	2985	2985	2985	2985	0
148	20240426	164500	1417070295	2985	2985	2985	2985	0
149	20240426	164400	1417070295	2985	2985	2985	2985	0
150	20240426	164300	1417070295	2985	2985	2985	2985	0
151	20240426	164200	1417070295	2985	2985	2985	2985	0
152	20240426	164100	1417070295	2985	2985	2985	2985	26829
153	20240426	164000	1417070295	2985	2985	2985	2985	0
154	20240426	163900	1417070295	2985	2985	2985	2985	0
155	20240426	163800	1417070295	2985	2985	2985	2985	0
156	20240426	163700	1417070295	2985	2985	2985	2985	0
157	20240426	163600	1417070295	2985	2985	2985	2985	0
158	20240426	163500	1417070295	2985	2985	2985	2985	0
159	20240426	163400	1417070295	2985	2985	2985	2985	0
160	20240426	163300	1417070295	2985	2985	2985	2985	0
161	20240426	163200	1417070295	2985	2985	2985	2985	0
162	20240426	163100	1417070295	2985	2985	2985	2985	0
163	20240426	163000	1417070295	2985	2985	2985	2985	0
164	20240426	162900	1417070295	2985	2985	2985	2985	0
165	20240426	162800	1417070295	2985	2985	2985	2985	0
166	20240426	162700	1417070295	2985	2985	2985	2985	0
167	20240426	162600	1417070295	2985	2985	2985	2985	0
168	20240426	162500	1417070295	2985	2985	2985	2985	0
169	20240426	162400	1417070295	2985	2985	2985	2985	0
170	20240426	162300	1417070295	2985	2985	2985	2985	0
171	20240426	162200	1417070295	2985	2985	2985	2985	0
172	20240426	162100	1417070295	2985	2985	2985	2985	0
173	20240426	162000	1417070295	2985	2985	2985	2985	0
174	20240426	161900	1417070295	2985	2985	2985	2985	0
175	20240426	161800	1417070295	2985	2985	2985	2985	0
176	20240426	161700	1417070295	2985	2985	2985	2985	0
177	20240426	161600	1417070295	2985	2985	2985	2985	0
178	20240426	161500	1417070295	2985	2985	2985	2985	0
179	20240426	161400	1417070295	2985	2985	2985	2985	0
180	20240426	161300	1417070295	2985	2985	2985	2985	0
181	20240426	161200	1417070295	2985	2985	2985	2985	0
182	20240426	161100	1417070295	2985	2985	2985	2985	26829
183	20240426	161000	1417070295	2985	2985	2985	2985	0
184	20240426	160900	1417070295	2985	2985	2985	2985	0
185	20240426	160800	1417070295	2985	2985	2985	2985	0
186	20240426	160700	1417070295	2985	2985	2985	2985	0
187	20240426	160600	1417070295	2985	2985	2985	2985	0
188	20240426	160500	1417070295	2985	2985	2985	2985	0
189	20240426	160400	1417070295	2985	2985	2985	2985	0
190	20240426	160300	1417070295	2985	2985	2985	2985	0
191	20240426	160200	1417070295	2985	2985	2985	2985	0
192	20240426	160100	1417070295	2985	2985	2985	2985	0
193	20240426	160000	1417070295	2985	2985	2985	2985	0
194	20240426	155900	1417070295	2985	2985	2985	2985	0
195	20240426	155800	1417070295	2985	2985	2985	2985	0
196	20240426	155700	1417070295	2985	2985	2985	2985	0
197	20240426	155600	1417070295	2985	2985	2985	2985	0
198	20240426	155500	1417070295	2985	2985	2985	2985	0
199	20240426	155400	1417070295	2985	2985	2985	2985	0
200	20240426	155300	1417070295	2985	2985	2985	2985	0
201	20240426	155200	1417070295	2985	2985	2985	2985	0
202	20240426	155100	1417070295	2985	2985	2985	2985	0
203	20240426	155000	1417070295	2985	2985	2985	2985	0
204	20240426	154900	1417070295	2985	2985	2985	2985	0
205	20240426	154800	1417070295	2985	2985	2985	2985	0
206	20240426	154700	1417070295	2985	2985	2985	2985	0
207	20240426	154600	1417070295	2985	2985	2985	2985	0
208	20240426	154500	1417070295	2985	2985	2985	2985	0
209	20240426	154400	1417070295	2985	2985	2985	2985	0
210	20240426	154300	1417070295	2985	2985	2985	2985	0
211	20240426	154200	1417070295	2985	2985	2985	2985	0
212	20240426	154100	1417070295	2985	2985	2985	2985	26829
213	20240426	154000	1417070295	2985	2985	2985	2985	0
214	20240426	153900	1417070295	2985	2985	2985	2985	0
215	20240426	153800	1417070295	2985	2985	2985	2985	0
216	20240426	153700	1417070295	2985	2985	2985	2985	0
217	20240426	153600	1417070295	2985	2985	2985	2985	0
218	20240426	153500	1417070295	2985	2985	2985	2985	0
219	20240426	153400	1417070295	2985	2985	2985	2985	0
220	20240426	153300	1417070295	2985	2985	2985	2985	0
221	20240426	153200	1417070295	2985	2985	2985	2985	0
222	20240426	153100	1417070295	2985	2985	2985	2985	0
223	20240426	153000	1417070295	2985	2985	2985	2985	26829
224	20240426	152900	1336985730	2995	2995	2995	2995	0
225	20240426	152800	1336985730	2995	2995	2995	2995	0
226	20240426	152700	1336985730	2995	2995	2995	2995	0
227	20240426	152600	1336985730	2995	2995	2995	2995	0
228	20240426	152500	1336985730	2995	2995	2995	2995	0
229	20240426	152400	1336985730	2995	2995	2995	2995	0
230	20240426	152300	1336985730	2995	2995	2995	2995	0
231	20240426	152200	1336985730	2995	2995	2995	2995	0
232	20240426	152100	1336985730	2995	2995	2995	2995	0
233	20240426	152000	1336985730	2995	2995	2995	2995	0
234	20240426	151900	1336985730	2995	2995	2995	2990	1084
235	20240426	151800	1333739400	2995	2995	3000	2990	513
236	20240426	151700	1332204990	2995	2995	2995	2995	146
237	20240426	151600	1331767720	2995	2995	2995	2990	5274
238	20240426	151500	1315996040	2995	2990	2995	2985	1329
239	20240426	151400	1312022930	2995	2990	2995	2990	67
240	20240426	151300	1311822580	2985	2990	2995	2985	1745
241	20240426	151200	1306601345	2995	2990	2995	2990	2607
242	20240426	151100	1298806410	2995	2995	2995	2990	263
243	20240426	151000	1298020020	2995	2995	2995	2995	15
244	20240426	150900	1297975095	3000	3000	3000	3000	4
245	20240426	150800	1297963095	3000	3000	3000	3000	12
246	20240426	150700	1297927095	2990	2995	2995	2990	3210
247	20240426	150600	1288327920	3000	2995	3000	2995	1260
248	20240426	150500	1284554205	3000	2995	3000	2990	895
249	20240426	150400	1281874930	3000	3000	3000	3000	260
250	20240426	150300	1281094930	3000	2995	3000	2995	67
251	20240426	150200	1280893955	2995	3000	3000	2995	21
252	20240426	150100	1280831055	3000	3000	3000	3000	0
253	20240426	150000	1280831055	3000	3000	3000	3000	0
254	20240426	145900	1280831055	3000	2995	3000	2990	73
255	20240426	145800	1280612530	3000	2995	3000	2995	12
256	20240426	145700	1280576565	3000	2995	3000	2995	1092
257	20240426	145600	1277306015	2995	2995	2995	2995	511
258	20240426	145500	1275775570	2995	3000	3000	2990	508
259	20240426	145400	1274256585	3000	3000	3000	3000	1
260	20240426	145300	1274253585	2990	3000	3000	2990	1707
261	20240426	145200	1269144720	3000	3000	3000	3000	317
262	20240426	145100	1268193720	3000	3000	3000	3000	1
263	20240426	145000	1268190720	3000	3000	3000	3000	3
264	20240426	144900	1268181720	3000	3000	3000	2995	482
265	20240426	144800	1266738120	2995	2995	2995	2995	6
266	20240426	144700	1266720150	2995	2995	3000	2995	796
267	20240426	144600	1264336125	3000	3000	3000	3000	0
268	20240426	144500	1264336125	3000	3000	3000	2990	336
269	20240426	144400	1263329805	2995	2995	2995	2990	472
270	20240426	144300	1261916765	2995	2995	3000	2995	1410
271	20240426	144200	1257693615	2995	2995	2995	2995	666
272	20240426	144100	1255698945	3000	3000	3000	2995	451
273	20240426	144000	1254346840	3000	2995	3000	2995	45
274	20240426	143900	1254212015	2995	2995	2995	2995	200
275	20240426	143800	1253613015	3000	2995	3000	2995	841
276	20240426	143700	1251094070	2995	2995	2995	2995	45
277	20240426	143600	1250959295	2995	2995	2995	2995	500
278	20240426	143500	1249461795	2995	2995	2995	2995	0
279	20240426	143400	1249461795	2995	3000	3000	2995	6
280	20240426	143300	1249443820	3000	3000	3000	3000	1
281	20240426	143200	1249440820	3000	2995	3000	2995	84
282	20240426	143100	1249189235	3000	3000	3000	3000	0
283	20240426	143000	1249189235	3000	3000	3000	3000	44
284	20240426	142900	1249057235	3000	3000	3000	2995	237
285	20240426	142800	1248346380	3000	2995	3000	2995	35
286	20240426	142700	1248241500	3000	2995	3000	2995	504
287	20240426	142600	1246732015	3000	2995	3000	2995	351
288	20240426	142500	1245680765	3000	3000	3000	3000	0
289	20240426	142400	1245680765	3000	3005	3005	2995	670
290	20240426	142300	1243673700	3005	3005	3005	3005	51
291	20240426	142200	1243520445	3005	3000	3010	3000	26
292	20240426	142100	1243442365	2995	3000	3010	2995	3177
293	20240426	142000	1233917435	3005	3010	3010	3005	86
294	20240426	141900	1233658585	3010	3005	3010	3005	121
295	20240426	141800	1233294455	3005	3005	3010	3005	492
296	20240426	141700	1231815980	3005	3005	3010	3005	22
297	20240426	141600	1231749835	3000	3000	3000	3000	2939
298	20240426	141500	1222932835	3005	3005	3005	3005	11
299	20240426	141400	1222899780	3010	3005	3010	3005	22
300	20240426	141300	1222833565	3000	3010	3010	3000	300
301	20240426	141200	1221932565	3015	3000	3015	3000	369
302	20240426	141100	1220822555	3010	3010	3015	3010	36
303	20240426	141000	1220714180	3015	3005	3015	3005	12
304	20240426	140900	1220678055	3015	3005	3015	3000	1558
305	20240426	140800	1215995645	3005	3005	3005	3005	2
306	20240426	140700	1215989635	3005	3010	3010	3005	100
307	20240426	140600	1215689130	3015	3015	3015	3015	0
308	20240426	140500	1215689130	3015	3015	3015	3015	31
309	20240426	140400	1215595665	3010	3010	3010	3010	1002
310	20240426	140300	1212579645	3015	3015	3015	3015	0
311	20240426	140200	1212579645	3015	3005	3020	3005	946
312	20240426	140100	1209731985	3010	3010	3010	3010	200
313	20240426	140000	1209129985	3010	3010	3015	3010	1193
314	20240426	135900	1205539000	3015	3015	3015	3015	1
315	20240426	135800	1205535985	3015	3015	3015	3015	320
316	20240426	135700	1204571185	3020	3020	3020	3020	0
317	20240426	135600	1204571185	3020	3020	3020	3020	3
318	20240426	135500	1204562125	3015	3015	3015	3015	305
319	20240426	135400	1203642550	3015	3015	3020	3015	2269
320	20240426	135300	1196800015	3010	3010	3010	3010	807
321	20240426	135200	1194370945	3005	3005	3005	3005	0
322	20240426	135100	1194370945	3005	3005	3005	3005	180
323	20240426	135000	1193830045	3000	3010	3010	3000	605
324	20240426	134900	1192012500	3010	3005	3010	3005	230
325	20240426	134800	1191321340	3000	3000	3000	3000	500
326	20240426	134700	1189821340	3000	3000	3000	3000	0
327	20240426	134600	1189821340	3000	3000	3000	3000	117
328	20240426	134500	1189470340	3000	3000	3000	3000	351
329	20240426	134400	1188417340	3000	3000	3000	3000	302
330	20240426	134300	1187511340	3000	3000	3000	3000	480
331	20240426	134200	1186071340	3000	3000	3000	3000	0
332	20240426	134100	1186071340	3000	3000	3000	3000	0
333	20240426	134000	1186071340	3000	3000	3000	3000	100
334	20240426	133900	1185771340	3005	3005	3005	3005	951
335	20240426	133800	1182913585	3005	3000	3005	3000	773
336	20240426	133700	1180593755	3000	3005	3005	3000	2210
337	20240426	133600	1173961055	3015	3005	3015	3005	33
338	20240426	133500	1173861870	3015	3010	3015	3010	1500
339	20240426	133400	1169339375	3015	3015	3015	3015	0
340	20240426	133300	1169339375	3015	3010	3015	3005	1033
341	20240426	133200	1166234635	3010	3010	3010	3010	3
342	20240426	133100	1166225605	3015	3010	3015	3010	26
343	20240426	133000	1166147280	3015	3010	3015	3005	1110
344	20240426	132900	1162801710	3015	3010	3015	3010	7168
345	20240426	132800	1141194130	3010	3005	3010	3000	2330
346	20240426	132700	1134183690	3005	3005	3005	3005	669
347	20240426	132600	1132173345	3010	3005	3010	3005	972
348	20240426	132500	1129250480	3005	3005	3005	3005	491
349	20240426	132400	1127775025	3010	3010	3010	3010	2042
350	20240426	132300	1121628605	3010	3010	3010	3010	15
351	20240426	132200	1121583455	3010	3005	3010	3000	4271
352	20240426	132100	1108762230	3010	3005	3010	3005	5800
353	20240426	132000	1091306195	3000	3000	3000	3000	0
354	20240426	131900	1091306195	3000	3005	3005	3000	3354
355	20240426	131800	1081243820	3010	3005	3010	3005	1182
356	20240426	131700	1077690955	3005	3000	3005	3000	69
357	20240426	131600	1077483615	3005	3005	3005	3005	2
358	20240426	131500	1077477605	3005	3005	3005	3005	2
359	20240426	131400	1077471595	3005	3005	3005	3005	12
360	20240426	131300	1077435535	3000	3000	3000	3000	243
361	20240426	131200	1076706535	3005	3005	3005	3005	0
362	20240426	131100	1076706535	3005	3005	3005	3005	0
363	20240426	131000	1076706535	3005	3005	3005	3005	58
364	20240426	130900	1076532245	3000	3000	3000	3000	1075
365	20240426	130800	1073307245	3000	3000	3000	3000	0
366	20240426	130700	1073307245	3000	3005	3005	3000	337
367	20240426	130600	1072294660	3000	3000	3000	3000	132
368	20240426	130500	1071898660	3000	2995	3000	2995	318
369	20240426	130400	1070945410	2995	3000	3000	2995	3331
370	20240426	130300	1060953295	3000	3000	3000	3000	1717
371	20240426	130200	1055802295	3000	3000	3000	3000	1328
372	20240426	130100	1051818295	3000	3000	3005	3000	1954
373	20240426	130000	1045956290	3000	2990	3000	2990	70
374	20240426	125900	1045746335	3005	3005	3005	3005	2
375	20240426	125800	1045740325	3000	2990	3015	2980	11347
376	20240426	125700	1011612035	2990	2985	2990	2985	200
377	20240426	125600	1011014070	2990	2985	2990	2980	1044
378	20240426	125500	1007902860	2985	2980	2985	2980	86
379	20240426	125400	1007646155	2985	2980	2985	2980	69
380	20240426	125300	1007440285	2980	2975	2980	2975	268
381	20240426	125200	1006642250	2975	2980	2980	2975	129
382	20240426	125100	1006258465	2990	2985	2990	2985	4
383	20240426	125000	1006246515	2985	2985	2985	2985	800
384	20240426	124900	1003858515	2985	2985	2985	2985	2
385	20240426	124800	1003852545	2985	2985	2985	2985	1
386	20240426	124700	1003849560	2975	2980	2980	2975	468
387	20240426	124600	1002454925	2980	2980	2980	2980	102
388	20240426	124500	1002150965	2980	2980	2980	2980	114
389	20240426	124400	1001811245	2980	2980	2980	2980	774
390	20240426	124300	999504725	2980	2980	2980	2980	3000
391	20240426	124200	990564725	2980	2970	2980	2970	457
392	20240426	124100	989204870	2975	2975	2975	2975	1499
393	20240426	124000	984745345	2980	2980	2980	2980	168
394	20240426	123900	984244705	2980	2980	2980	2980	0
395	20240426	123800	984244705	2980	2980	2980	2980	2
396	20240426	123700	984238745	2985	2985	2985	2985	0
397	20240426	123600	984238745	2985	2980	2985	2980	813
398	20240426	123500	981815950	2980	2975	2980	2975	5824
399	20240426	123400	964460450	2975	2975	2975	2975	4
400	20240426	123300	964448550	2975	2975	2975	2975	42
401	20240426	123200	964323600	2975	2975	2975	2975	3020
402	20240426	123100	955339100	2980	2980	2980	2980	900
403	20240426	123000	952657100	2985	2985	2985	2985	0
404	20240426	122900	952657100	2985	2980	2985	2980	7
405	20240426	122800	952636225	2980	2980	2980	2980	101
406	20240426	122700	952335245	2970	2980	2980	2970	2904
407	20240426	122600	943703490	2975	2975	2975	2975	0
408	20240426	122500	943703490	2975	2980	2980	2975	260
409	20240426	122400	942929240	2985	2985	2985	2985	0
410	20240426	122300	942929240	2985	2985	2985	2985	5
411	20240426	122200	942914315	2985	2985	2985	2985	0
412	20240426	122100	942914315	2985	2985	2985	2985	0
413	20240426	122000	942914315	2985	2980	2985	2980	922
414	20240426	121900	940166735	2985	2985	2985	2985	0
415	20240426	121800	940166735	2985	2980	2985	2980	96
416	20240426	121700	939880600	2980	2980	2980	2980	251
417	20240426	121600	939132620	2980	2980	2980	2980	1003
418	20240426	121500	936143680	2985	2985	2985	2985	250
419	20240426	121400	935397430	2985	2985	2985	2985	250
420	20240426	121300	934651180	2975	2980	2980	2975	126
421	20240426	121200	934276310	2980	2980	2980	2980	0
422	20240426	121100	934276310	2980	2980	2980	2980	51
423	20240426	121000	934124330	2985	2985	2985	2985	658
424	20240426	120900	932160200	2985	2985	2985	2985	20
425	20240426	120800	932100500	2985	2985	2985	2985	45
426	20240426	120700	931966175	2985	2985	2985	2985	0
427	20240426	120600	931966175	2985	2985	2985	2985	2092
428	20240426	120500	925721555	2985	2995	2995	2985	4566
429	20240426	120400	912048905	2990	2980	2990	2980	1853
430	20240426	120300	906517935	2985	2985	2985	2985	137
431	20240426	120200	906108990	2985	2985	2985	2985	0
432	20240426	120100	906108990	2985	2985	2985	2985	0
433	20240426	120000	906108990	2985	2985	2985	2985	90
434	20240426	115900	905840340	2985	2985	2985	2985	16
435	20240426	115800	905792580	2985	2985	2985	2985	500
436	20240426	115700	904300080	2985	2975	2985	2975	3
437	20240426	115600	904291145	2970	2970	2970	2970	127
438	20240426	115500	903913955	2975	2990	2990	2975	2808
439	20240426	115400	895544925	2990	2990	2990	2990	0
440	20240426	115300	895544925	2990	2990	2990	2990	0
441	20240426	115200	895544925	2990	2985	2990	2985	34
442	20240426	115100	895443280	2990	2980	2990	2980	851
443	20240426	115000	892905260	2975	2975	2975	2975	1138
444	20240426	114900	889519710	2975	2975	2975	2975	3
445	20240426	114800	889510785	2970	2970	2970	2970	0
446	20240426	114700	889510785	2970	2975	2975	2970	323
447	20240426	114600	888549925	2980	2980	2980	2980	3
448	20240426	114500	888540985	2980	2980	2980	2980	2
449	20240426	114400	888535025	2990	2980	2990	2980	643
450	20240426	114300	886615685	2975	2975	2980	2975	305
451	20240426	114200	885708290	2980	2985	2985	2980	404
452	20240426	114100	884504360	2970	2980	2985	2970	82
453	20240426	114000	884260765	2970	2980	2985	2970	134
454	20240426	113900	883862420	2980	2980	2980	2980	1
455	20240426	113800	883859440	2980	2970	2985	2970	16
456	20240426	113700	883811715	2965	2980	2985	2965	28
457	20240426	113600	883728475	2985	2975	2985	2970	108
458	20240426	113500	883407205	2980	2970	2980	2970	54
459	20240426	113400	883246315	2980	2980	2980	2980	0
460	20240426	113300	883246315	2980	2980	2980	2980	0
461	20240426	113200	883246315	2980	2980	2980	2980	24
462	20240426	113100	883174795	2965	2980	2980	2965	749
463	20240426	113000	880948395	2980	2980	2980	2980	753
464	20240426	112900	878704455	2980	2970	2980	2970	1627
465	20240426	112800	873871075	2970	2970	2970	2970	863
466	20240426	112700	871307965	2975	2975	2975	2975	50
467	20240426	112600	871159215	2975	2970	2975	2970	3
468	20240426	112500	871150295	2975	2975	2975	2975	1
469	20240426	112400	871147320	2970	2970	2970	2970	4
470	20240426	112300	871135440	2975	2975	2975	2975	4
471	20240426	112200	871123540	2975	2975	2975	2975	1
472	20240426	112100	871120565	2970	2970	2970	2970	1502
473	20240426	112000	866659625	2970	2970	2970	2970	1810
474	20240426	111900	861283925	2975	2975	2975	2975	1
475	20240426	111800	861280950	2975	2975	2975	2970	35
476	20240426	111700	861176975	2970	2970	2970	2970	55
477	20240426	111600	861013625	2975	2975	2975	2975	0
478	20240426	111500	861013625	2975	2975	2975	2975	3
479	20240426	111400	861004700	2975	2975	2975	2975	11
480	20240426	111300	860971975	2970	2970	2970	2970	715
481	20240426	111200	858848425	2970	2970	2970	2970	1
482	20240426	111100	858845455	2960	2970	2970	2960	1000
483	20240426	111000	855884915	2975	2970	2975	2970	2
484	20240426	110900	855878970	2975	2960	2975	2960	368
485	20240426	110800	854787170	2960	2965	2965	2960	10
486	20240426	110700	854757530	2975	2975	2975	2975	5
487	20240426	110600	854742655	2975	2970	2975	2960	1001
488	20240426	110500	851779625	2975	2975	2975	2975	2005
489	20240426	110400	845814750	2975	2975	2975	2975	5
490	20240426	110300	845799875	2960	2965	2965	2960	91
491	20240426	110200	845530465	2975	2975	2975	2975	1323
492	20240426	110100	841594540	2975	2975	2975	2975	0
493	20240426	110000	841594540	2975	2975	2975	2975	100
494	20240426	105900	841297040	2975	2960	2975	2955	118
495	20240426	105800	840947985	2955	2960	2960	2955	2156
496	20240426	105700	834574355	2975	2975	2975	2975	0
497	20240426	105600	834574355	2975	2975	2975	2975	3
498	20240426	105500	834565430	2955	2955	2955	2955	1161
499	20240426	105400	831134675	2955	2955	2955	2955	365
500	20240426	105300	830056100	2955	2955	2975	2955	2003
501	20240426	105200	824137195	2955	2960	2960	2955	1115
502	20240426	105100	820836805	2960	2960	2960	2960	3718
503	20240426	105000	809831525	2965	2970	2970	2965	2754
504	20240426	104900	801658695	2970	2970	2970	2970	686
505	20240426	104800	799621275	2975	2975	2975	2975	0
506	20240426	104700	799621275	2975	2975	2975	2975	5
507	20240426	104600	799606400	2975	2975	2975	2975	60
508	20240426	104500	799427900	2970	2970	2970	2970	0
509	20240426	104400	799427900	2970	2970	2970	2970	1
510	20240426	104300	799424930	2975	2975	2975	2975	1301
511	20240426	104200	795554455	2980	2975	2980	2975	1031
512	20240426	104100	792487075	2970	2970	2970	2970	21
513	20240426	104000	792424705	2970	2965	2970	2965	52
514	20240426	103900	792270515	2965	2975	2980	2960	1872
515	20240426	103800	786709990	2975	2970	2975	2970	45
516	20240426	103700	786576150	2970	2970	2975	2970	311
517	20240426	103600	785652475	2970	2965	2970	2965	967
518	20240426	103500	782782990	2965	2975	2975	2965	32
519	20240426	103400	782687950	2960	2965	2965	2960	1145
520	20240426	103300	779297905	2970	2975	2975	2970	140
521	20240426	103200	778882085	2980	2980	2980	2980	200
522	20240426	103100	778286085	2980	2960	2985	2960	2788
523	20240426	103000	770014615	2960	2965	2965	2960	450
524	20240426	102900	768681115	2965	2965	2965	2960	4814
525	20240426	102800	754426650	2960	2965	2965	2960	552
526	20240426	102700	752791200	2965	2965	2965	2965	1234
527	20240426	102600	749132390	2965	2965	2970	2965	103
528	20240426	102500	748826990	2960	2965	2965	2960	105
529	20240426	102400	748516180	2960	2965	2965	2960	17
530	20240426	102300	748465780	2965	2965	2965	2965	120
531	20240426	102200	748109980	2965	2965	2970	2965	759
532	20240426	102100	745859530	2965	2965	2970	2965	561
533	20240426	102000	744196140	2965	2960	2975	2960	120
534	20240426	101900	743840030	2960	2960	2960	2960	1928
535	20240426	101800	738133150	2960	2965	2965	2960	1984
536	20240426	101700	732251180	2965	2970	2975	2965	252
537	20240426	101600	731501985	2965	2965	2965	2965	2050
538	20240426	101500	725423735	2970	2970	2975	2970	58
539	20240426	101400	725251435	2970	2970	2980	2965	468
540	20240426	101300	723859680	2975	2970	2975	2970	6
541	20240426	101200	723841855	2970	2975	2975	2970	3073
542	20240426	101100	714712545	2970	2975	2975	2970	213
543	20240426	101000	714078950	2975	2975	2975	2975	1
544	20240426	100900	714075975	2975	2980	2990	2975	40
545	20240426	100800	713956785	2980	2980	2990	2970	1276
546	20240426	100700	710164290	2980	2975	2980	2975	1694
547	20240426	100600	705124380	2980	2980	2995	2980	248
548	20240426	100500	704385325	2995	2995	2995	2980	1336
549	20240426	100400	700403940	2980	2980	2995	2980	2058
550	20240426	100300	694270790	2995	2980	3000	2975	2627
551	20240426	100200	686434390	2980	2990	3000	2980	3067
552	20240426	100100	677250555	2980	2990	2990	2980	635
553	20240426	100000	675357675	2975	2980	2990	2975	687
554	20240426	095900	673310365	2980	2980	2990	2980	3
555	20240426	095800	673301415	2975	2975	2990	2975	63
556	20240426	095700	673113945	2990	2980	2995	2980	3321
557	20240426	095600	663196195	2985	2980	2985	2980	817
558	20240426	095500	660758935	2980	2980	2985	2980	259
559	20240426	095400	659987060	2980	2985	2985	2980	3816
560	20240426	095300	648615130	2985	2980	2990	2980	1026
561	20240426	095200	645552085	2985	2980	2985	2980	2250
562	20240426	095100	638846955	2985	2975	2985	2975	695
563	20240426	095000	636777850	2980	2965	2980	2965	996
564	20240426	094900	633820075	2985	2990	2990	2960	8506
565	20240426	094800	608554230	2990	2985	2990	2985	854
566	20240426	094700	606004975	2985	2985	2990	2980	156
567	20240426	094600	605539455	2990	2990	2990	2980	404
568	20240426	094500	604331995	2995	2975	2995	2970	6530
569	20240426	094400	584832685	2980	2970	2980	2970	633
570	20240426	094300	582946850	2970	2970	2970	2970	200
571	20240426	094200	582352850	2970	2970	2970	2970	7
572	20240426	094100	582332060	2965	2980	2980	2965	1238
573	20240426	094000	578652720	2980	2980	2980	2980	252
574	20240426	093900	577901760	2980	2975	2980	2975	1754
575	20240426	093800	572681110	2975	2970	2975	2970	343
576	20240426	093700	571662185	2975	2975	2975	2975	78
577	20240426	093600	571430135	2985	2975	2985	2965	5027
578	20240426	093500	556498060	2975	2980	2990	2975	2668
579	20240426	093400	548545705	2980	2975	2980	2970	1908
580	20240426	093300	542870625	2975	2965	2975	2965	513
581	20240426	093200	541349450	2965	2975	2975	2965	2314
582	20240426	093100	534477780	2985	2970	2985	2970	1430
583	20240426	093000	530228115	2965	2975	2975	2960	704
584	20240426	092900	528141720	2975	2980	2985	2955	2254
585	20240426	092800	521470680	2985	2980	2995	2960	5632
586	20240426	092700	504692265	2970	2975	2980	2965	1993
587	20240426	092600	498755210	2975	2970	2975	2965	3757
588	20240426	092500	487593420	2965	2965	2965	2965	939
589	20240426	092400	484809285	2960	2965	2965	2960	21
590	20240426	092300	484747120	2970	2970	2970	2945	9966
591	20240426	092200	455324630	2950	2960	2975	2950	10099
592	20240426	092100	425467815	2960	2955	2965	2945	1863
593	20240426	092000	419957900	2945	2955	2955	2940	475
594	20240426	091900	418558195	2950	2950	2950	2915	22055
595	20240426	091800	353916900	2960	2955	2960	2945	9948
596	20240426	091700	324552765	2960	2960	2960	2955	5836
597	20240426	091600	307289610	2955	2960	2960	2955	5005
598	20240426	091500	292481560	2960	2960	2965	2955	6399
599	20240426	091400	273544430	2955	2970	2975	2955	7846
600	20240426	091300	250290280	2970	2980	2985	2970	11895
601	20240426	091200	214941030	2985	2990	2990	2970	4719
602	20240426	091100	200902575	2980	2985	3005	2975	7338
603	20240426	091000	179038975	2980	2990	3010	2975	5403
604	20240426	090900	162918395	2995	2995	3010	2990	2789
605	20240426	090800	154569400	3010	3000	3015	2995	9720
606	20240426	090700	125368130	3000	3015	3015	3000	3037
607	20240426	090600	116251830	3015	3015	3015	3000	746
608	20240426	090500	114011620	3015	3015	3015	2995	1735
609	20240426	090400	108798025	3015	3015	3020	3000	510
610	20240426	090300	107260395	3015	3035	3035	2995	4744
611	20240426	090200	92998285	3040	3005	3045	3005	11332
612	20240426	090100	58729525	3015	3005	3020	2980	13736
613	20240426	090000	17644335	3010	3015	3020	3010	5155