KissMeData/000950/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	183200	34034050	20150	20150	20150	20150	21
3	20240426	183100	34034050	20150	20150	20150	20150	0
4	20240426	183000	34034050	20150	20150	20150	20150	0
5	20240426	182900	34034050	20150	20150	20150	20150	0
6	20240426	182800	34034050	20150	20150	20150	20150	0
7	20240426	182700	34034050	20150	20150	20150	20150	0
8	20240426	182600	34034050	20150	20150	20150	20150	0
9	20240426	182500	34034050	20150	20150	20150	20150	0
10	20240426	182400	34034050	20150	20150	20150	20150	0
11	20240426	182300	34034050	20150	20150	20150	20150	0
12	20240426	182200	34034050	20150	20150	20150	20150	0
13	20240426	182100	34034050	20150	20150	20150	20150	0
14	20240426	182000	34034050	20150	20150	20150	20150	0
15	20240426	181900	34034050	20150	20150	20150	20150	0
16	20240426	181800	34034050	20150	20150	20150	20150	0
17	20240426	181700	34034050	20150	20150	20150	20150	0
18	20240426	181600	34034050	20150	20150	20150	20150	0
19	20240426	181500	34034050	20150	20150	20150	20150	0
20	20240426	181400	34034050	20150	20150	20150	20150	0
21	20240426	181300	34034050	20150	20150	20150	20150	0
22	20240426	181200	34034050	20150	20150	20150	20150	0
23	20240426	181100	34034050	20150	20150	20150	20150	0
24	20240426	181000	34034050	20150	20150	20150	20150	0
25	20240426	180900	34034050	20150	20150	20150	20150	0
26	20240426	180800	34034050	20150	20150	20150	20150	0
27	20240426	180700	34034050	20150	20150	20150	20150	0
28	20240426	180600	34034050	20150	20150	20150	20150	0
29	20240426	180500	34034050	20150	20150	20150	20150	0
30	20240426	180400	34034050	20150	20150	20150	20150	0
31	20240426	180300	34034050	20150	20150	20150	20150	0
32	20240426	180200	34034050	20150	20150	20150	20150	21
33	20240426	180100	34034050	20150	20150	20150	20150	0
34	20240426	180000	34034050	20150	20150	20150	20150	0
35	20240426	175900	34034050	20150	20150	20150	20150	0
36	20240426	175800	34034050	20150	20150	20150	20150	0
37	20240426	175700	34034050	20150	20150	20150	20150	0
38	20240426	175600	34034050	20150	20150	20150	20150	0
39	20240426	175500	34034050	20150	20150	20150	20150	0
40	20240426	175400	34034050	20150	20150	20150	20150	0
41	20240426	175300	34034050	20150	20150	20150	20150	0
42	20240426	175200	34034050	20150	20150	20150	20150	0
43	20240426	175100	34034050	20150	20150	20150	20150	0
44	20240426	175000	34034050	20150	20150	20150	20150	0
45	20240426	174900	34034050	20150	20150	20150	20150	0
46	20240426	174800	34034050	20150	20150	20150	20150	0
47	20240426	174700	34034050	20150	20150	20150	20150	0
48	20240426	174600	34034050	20150	20150	20150	20150	0
49	20240426	174500	34034050	20150	20150	20150	20150	0
50	20240426	174400	34034050	20150	20150	20150	20150	0
51	20240426	174300	34034050	20150	20150	20150	20150	0
52	20240426	174200	34034050	20150	20150	20150	20150	0
53	20240426	174100	34034050	20150	20150	20150	20150	0
54	20240426	174000	34034050	20150	20150	20150	20150	0
55	20240426	173900	34034050	20150	20150	20150	20150	0
56	20240426	173800	34034050	20150	20150	20150	20150	0
57	20240426	173700	34034050	20150	20150	20150	20150	0
58	20240426	173600	34034050	20150	20150	20150	20150	0
59	20240426	173500	34034050	20150	20150	20150	20150	0
60	20240426	173400	34034050	20150	20150	20150	20150	0
61	20240426	173300	34034050	20150	20150	20150	20150	0
62	20240426	173200	34034050	20150	20150	20150	20150	21
63	20240426	173100	34034050	20150	20150	20150	20150	0
64	20240426	173000	34034050	20150	20150	20150	20150	0
65	20240426	172900	34034050	20150	20150	20150	20150	0
66	20240426	172800	34034050	20150	20150	20150	20150	0
67	20240426	172700	34034050	20150	20150	20150	20150	0
68	20240426	172600	34034050	20150	20150	20150	20150	0
69	20240426	172500	34034050	20150	20150	20150	20150	0
70	20240426	172400	34034050	20150	20150	20150	20150	0
71	20240426	172300	34034050	20150	20150	20150	20150	0
72	20240426	172200	34034050	20150	20150	20150	20150	0
73	20240426	172100	34034050	20150	20150	20150	20150	0
74	20240426	172000	34034050	20150	20150	20150	20150	0
75	20240426	171900	34034050	20150	20150	20150	20150	0
76	20240426	171800	34034050	20150	20150	20150	20150	0
77	20240426	171700	34034050	20150	20150	20150	20150	0
78	20240426	171600	34034050	20150	20150	20150	20150	0
79	20240426	171500	34034050	20150	20150	20150	20150	0
80	20240426	171400	34034050	20150	20150	20150	20150	0
81	20240426	171300	34034050	20150	20150	20150	20150	0
82	20240426	171200	34034050	20150	20150	20150	20150	0
83	20240426	171100	34034050	20150	20150	20150	20150	0
84	20240426	171000	34034050	20150	20150	20150	20150	0
85	20240426	170900	34034050	20150	20150	20150	20150	0
86	20240426	170800	34034050	20150	20150	20150	20150	0
87	20240426	170700	34034050	20150	20150	20150	20150	0
88	20240426	170600	34034050	20150	20150	20150	20150	0
89	20240426	170500	34034050	20150	20150	20150	20150	0
90	20240426	170400	34034050	20150	20150	20150	20150	0
91	20240426	170300	34034050	20150	20150	20150	20150	0
92	20240426	170200	34034050	20150	20150	20150	20150	21
93	20240426	170100	34034050	20150	20150	20150	20150	0
94	20240426	170000	34034050	20150	20150	20150	20150	0
95	20240426	165900	34034050	20150	20150	20150	20150	0
96	20240426	165800	34034050	20150	20150	20150	20150	0
97	20240426	165700	34034050	20150	20150	20150	20150	0
98	20240426	165600	34034050	20150	20150	20150	20150	0
99	20240426	165500	34034050	20150	20150	20150	20150	0
100	20240426	165400	34034050	20150	20150	20150	20150	0
101	20240426	165300	34034050	20150	20150	20150	20150	0
102	20240426	165200	34034050	20150	20150	20150	20150	0
103	20240426	165100	34034050	20150	20150	20150	20150	0
104	20240426	165000	34034050	20150	20150	20150	20150	0
105	20240426	164900	34034050	20150	20150	20150	20150	0
106	20240426	164800	34034050	20150	20150	20150	20150	0
107	20240426	164700	34034050	20150	20150	20150	20150	0
108	20240426	164600	34034050	20150	20150	20150	20150	0
109	20240426	164500	34034050	20150	20150	20150	20150	0
110	20240426	164400	34034050	20150	20150	20150	20150	0
111	20240426	164300	34034050	20150	20150	20150	20150	0
112	20240426	164200	34034050	20150	20150	20150	20150	0
113	20240426	164100	34034050	20150	20150	20150	20150	0
114	20240426	164000	34034050	20150	20150	20150	20150	0
115	20240426	163900	34034050	20150	20150	20150	20150	0
116	20240426	163800	34034050	20150	20150	20150	20150	0
117	20240426	163700	34034050	20150	20150	20150	20150	0
118	20240426	163600	34034050	20150	20150	20150	20150	0
119	20240426	163500	34034050	20150	20150	20150	20150	0
120	20240426	163400	34034050	20150	20150	20150	20150	0
121	20240426	163300	34034050	20150	20150	20150	20150	0
122	20240426	163200	34034050	20150	20150	20150	20150	21
123	20240426	163100	34034050	20150	20150	20150	20150	0
124	20240426	163000	34034050	20150	20150	20150	20150	0
125	20240426	162900	34034050	20150	20150	20150	20150	0
126	20240426	162800	34034050	20150	20150	20150	20150	0
127	20240426	162700	34034050	20150	20150	20150	20150	0
128	20240426	162600	34034050	20150	20150	20150	20150	0
129	20240426	162500	34034050	20150	20150	20150	20150	0
130	20240426	162400	34034050	20150	20150	20150	20150	0
131	20240426	162300	34034050	20150	20150	20150	20150	0
132	20240426	162200	34034050	20150	20150	20150	20150	0
133	20240426	162100	34034050	20150	20150	20150	20150	0
134	20240426	162000	34034050	20150	20150	20150	20150	0
135	20240426	161900	34034050	20150	20150	20150	20150	0
136	20240426	161800	34034050	20150	20150	20150	20150	0
137	20240426	161700	34034050	20150	20150	20150	20150	0
138	20240426	161600	34034050	20150	20150	20150	20150	0
139	20240426	161500	34034050	20150	20150	20150	20150	0
140	20240426	161400	34034050	20150	20150	20150	20150	0
141	20240426	161300	34034050	20150	20150	20150	20150	0
142	20240426	161200	34034050	20150	20150	20150	20150	0
143	20240426	161100	34034050	20150	20150	20150	20150	0
144	20240426	161000	34034050	20150	20150	20150	20150	0
145	20240426	160900	34034050	20150	20150	20150	20150	0
146	20240426	160800	34034050	20150	20150	20150	20150	0
147	20240426	160700	34034050	20150	20150	20150	20150	0
148	20240426	160600	34034050	20150	20150	20150	20150	0
149	20240426	160500	34034050	20150	20150	20150	20150	0
150	20240426	160400	34034050	20150	20150	20150	20150	0
151	20240426	160300	34034050	20150	20150	20150	20150	0
152	20240426	160200	34034050	20150	20150	20150	20150	21
153	20240426	160100	34034050	20150	20150	20150	20150	0
154	20240426	160000	34034050	20150	20150	20150	20150	0
155	20240426	155900	34034050	20150	20150	20150	20150	0
156	20240426	155800	34034050	20150	20150	20150	20150	0
157	20240426	155700	34034050	20150	20150	20150	20150	0
158	20240426	155600	34034050	20150	20150	20150	20150	0
159	20240426	155500	34034050	20150	20150	20150	20150	0
160	20240426	155400	34034050	20150	20150	20150	20150	0
161	20240426	155300	34034050	20150	20150	20150	20150	0
162	20240426	155200	34034050	20150	20150	20150	20150	0
163	20240426	155100	34034050	20150	20150	20150	20150	0
164	20240426	155000	34034050	20150	20150	20150	20150	0
165	20240426	154900	34034050	20150	20150	20150	20150	0
166	20240426	154800	34034050	20150	20150	20150	20150	0
167	20240426	154700	34034050	20150	20150	20150	20150	0
168	20240426	154600	34034050	20150	20150	20150	20150	0
169	20240426	154500	34034050	20150	20150	20150	20150	0
170	20240426	154400	34034050	20150	20150	20150	20150	0
171	20240426	154300	34034050	20150	20150	20150	20150	0
172	20240426	154200	34034050	20150	20150	20150	20150	0
173	20240426	154100	34034050	20150	20150	20150	20150	0
174	20240426	154000	34034050	20150	20150	20150	20150	0
175	20240426	153900	34034050	20150	20150	20150	20150	0
176	20240426	153800	34034050	20150	20150	20150	20150	0
177	20240426	153700	34034050	20150	20150	20150	20150	0
178	20240426	153600	34034050	20150	20150	20150	20150	0
179	20240426	153500	34034050	20150	20150	20150	20150	0
180	20240426	153400	34034050	20150	20150	20150	20150	0
181	20240426	153300	34034050	20150	20150	20150	20150	0
182	20240426	153200	34034050	20150	20150	20150	20150	21
183	20240426	153100	34034050	20150	20150	20150	20150	0
184	20240426	153000	34034050	20150	20150	20150	20150	21
185	20240426	152900	33610900	20100	20100	20100	20100	0
186	20240426	152800	33610900	20100	20100	20100	20100	0
187	20240426	152700	33610900	20100	20100	20100	20100	0
188	20240426	152600	33610900	20100	20100	20100	20100	0
189	20240426	152500	33610900	20100	20100	20100	20100	0
190	20240426	152400	33610900	20100	20100	20100	20100	0
191	20240426	152300	33610900	20100	20100	20100	20100	0
192	20240426	152200	33610900	20100	20100	20100	20100	0
193	20240426	152100	33610900	20100	20100	20100	20100	0
194	20240426	152000	33610900	20100	20100	20100	20100	0
195	20240426	151900	33610900	20100	20100	20100	20100	1
196	20240426	151800	33590800	20150	20150	20150	20150	0
197	20240426	151700	33590800	20150	20150	20150	20150	0
198	20240426	151600	33590800	20150	20150	20150	20150	1
199	20240426	151500	33570650	20150	20150	20150	20150	1
200	20240426	151400	33550500	20150	20100	20150	20100	45
201	20240426	151300	32645950	20200	20200	20200	20200	0
202	20240426	151200	32645950	20200	20200	20200	20200	0
203	20240426	151100	32645950	20200	20200	20200	20200	0
204	20240426	151000	32645950	20200	20200	20200	20200	0
205	20240426	150900	32645950	20200	20200	20200	20200	0
206	20240426	150800	32645950	20200	20200	20200	20200	1
207	20240426	150700	32625750	20150	20150	20150	20150	0
208	20240426	150600	32625750	20150	20150	20150	20150	0
209	20240426	150500	32625750	20150	20150	20150	20150	0
210	20240426	150400	32625750	20150	20150	20150	20150	0
211	20240426	150300	32625750	20150	20150	20150	20150	0
212	20240426	150200	32625750	20150	20150	20150	20150	1
213	20240426	150100	32605600	20200	20200	20200	20200	0
214	20240426	150000	32605600	20200	20200	20200	20200	0
215	20240426	145900	32605600	20200	20200	20200	20200	1
216	20240426	145800	32585400	20150	20150	20150	20150	0
217	20240426	145700	32585400	20150	20150	20150	20150	0
218	20240426	145600	32585400	20150	20150	20150	20150	17
219	20240426	145500	32242850	20100	20100	20100	20100	0
220	20240426	145400	32242850	20100	20100	20100	20100	0
221	20240426	145300	32242850	20100	20100	20100	20100	0
222	20240426	145200	32242850	20100	20100	20100	20100	0
223	20240426	145100	32242850	20100	20100	20100	20100	0
224	20240426	145000	32242850	20100	20100	20100	20100	0
225	20240426	144900	32242850	20100	20100	20100	20100	0
226	20240426	144800	32242850	20100	20100	20100	20100	0
227	20240426	144700	32242850	20100	20100	20100	20100	0
228	20240426	144600	32242850	20100	20100	20100	20100	0
229	20240426	144500	32242850	20100	20100	20100	20100	0
230	20240426	144400	32242850	20100	20100	20100	20100	0
231	20240426	144300	32242850	20100	20100	20100	20100	0
232	20240426	144200	32242850	20100	20100	20100	20100	0
233	20240426	144100	32242850	20100	20100	20100	20100	0
234	20240426	144000	32242850	20100	20100	20100	20100	0
235	20240426	143900	32242850	20100	20100	20100	20100	0
236	20240426	143800	32242850	20100	20100	20100	20100	0
237	20240426	143700	32242850	20100	20100	20100	20100	0
238	20240426	143600	32242850	20100	20100	20100	20100	0
239	20240426	143500	32242850	20100	20100	20100	20100	0
240	20240426	143400	32242850	20100	20100	20100	20100	90
241	20240426	143300	30433850	20200	20200	20200	20200	0
242	20240426	143200	30433850	20200	20200	20200	20200	0
243	20240426	143100	30433850	20200	20150	20200	20150	19
244	20240426	143000	30050100	20100	20100	20100	20100	0
245	20240426	142900	30050100	20100	20100	20100	20100	0
246	20240426	142800	30050100	20100	20100	20100	20100	0
247	20240426	142700	30050100	20100	20100	20100	20100	0
248	20240426	142600	30050100	20100	20100	20100	20100	0
249	20240426	142500	30050100	20100	20100	20100	20100	0
250	20240426	142400	30050100	20100	20100	20100	20100	0
251	20240426	142300	30050100	20100	20100	20100	20100	0
252	20240426	142200	30050100	20100	20100	20100	20100	0
253	20240426	142100	30050100	20100	20100	20100	20100	0
254	20240426	142000	30050100	20100	20100	20100	20100	0
255	20240426	141900	30050100	20100	20100	20100	20100	0
256	20240426	141800	30050100	20100	20100	20100	20100	0
257	20240426	141700	30050100	20100	20100	20100	20100	0
258	20240426	141600	30050100	20100	20100	20100	20100	0
259	20240426	141500	30050100	20100	20100	20100	20100	0
260	20240426	141400	30050100	20100	20100	20100	20100	0
261	20240426	141300	30050100	20100	20100	20100	20100	0
262	20240426	141200	30050100	20100	20100	20100	20100	0
263	20240426	141100	30050100	20100	20100	20100	20100	0
264	20240426	141000	30050100	20100	20100	20100	20100	0
265	20240426	140900	30050100	20100	20100	20100	20100	0
266	20240426	140800	30050100	20100	20100	20100	20100	0
267	20240426	140700	30050100	20100	20100	20100	20100	0
268	20240426	140600	30050100	20100	20100	20100	20100	0
269	20240426	140500	30050100	20100	20100	20100	20100	0
270	20240426	140400	30050100	20100	20100	20100	20100	0
271	20240426	140300	30050100	20100	20100	20100	20100	0
272	20240426	140200	30050100	20100	20100	20100	20100	0
273	20240426	140100	30050100	20100	20100	20100	20100	0
274	20240426	140000	30050100	20100	20100	20100	20100	19
275	20240426	135900	29668200	20100	20100	20100	20100	0
276	20240426	135800	29668200	20100	20100	20100	20100	19
277	20240426	135700	29286300	20150	20150	20150	20150	0
278	20240426	135600	29286300	20150	20150	20150	20150	0
279	20240426	135500	29286300	20150	20150	20150	20150	0
280	20240426	135400	29286300	20150	20150	20150	20150	0
281	20240426	135300	29286300	20150	20150	20150	20150	0
282	20240426	135200	29286300	20150	20150	20150	20150	1
283	20240426	135100	29266150	20150	20150	20150	20150	0
284	20240426	135000	29266150	20150	20150	20150	20150	0
285	20240426	134900	29266150	20150	20150	20150	20150	20
286	20240426	134800	28863150	20150	20150	20150	20150	0
287	20240426	134700	28863150	20150	20150	20150	20150	0
288	20240426	134600	28863150	20150	20150	20150	20150	0
289	20240426	134500	28863150	20150	20150	20150	20150	0
290	20240426	134400	28863150	20150	20150	20150	20150	0
291	20240426	134300	28863150	20150	20150	20150	20150	0
292	20240426	134200	28863150	20150	20150	20150	20150	0
293	20240426	134100	28863150	20150	20150	20150	20150	0
294	20240426	134000	28863150	20150	20150	20150	20150	0
295	20240426	133900	28863150	20150	20150	20150	20150	0
296	20240426	133800	28863150	20150	20150	20150	20150	0
297	20240426	133700	28863150	20150	20150	20150	20150	0
298	20240426	133600	28863150	20150	20150	20150	20150	0
299	20240426	133500	28863150	20150	20150	20150	20150	0
300	20240426	133400	28863150	20150	20150	20150	20150	0
301	20240426	133300	28863150	20150	20150	20150	20150	0
302	20240426	133200	28863150	20150	20150	20150	20150	0
303	20240426	133100	28863150	20150	20150	20150	20150	0
304	20240426	133000	28863150	20150	20150	20150	20150	0
305	20240426	132900	28863150	20150	20150	20150	20150	0
306	20240426	132800	28863150	20150	20150	20150	20150	0
307	20240426	132700	28863150	20150	20150	20150	20150	0
308	20240426	132600	28863150	20150	20150	20150	20150	0
309	20240426	132500	28863150	20150	20150	20150	20150	0
310	20240426	132400	28863150	20150	20150	20150	20150	0
311	20240426	132300	28863150	20150	20150	20150	20150	0
312	20240426	132200	28863150	20150	20150	20150	20150	0
313	20240426	132100	28863150	20150	20150	20150	20150	0
314	20240426	132000	28863150	20150	20150	20150	20150	0
315	20240426	131900	28863150	20150	20150	20150	20150	0
316	20240426	131800	28863150	20150	20150	20150	20150	0
317	20240426	131700	28863150	20150	20150	20150	20150	0
318	20240426	131600	28863150	20150	20150	20150	20150	0
319	20240426	131500	28863150	20150	20150	20150	20150	0
320	20240426	131400	28863150	20150	20150	20150	20150	1
321	20240426	131300	28843000	20100	20100	20100	20100	0
322	20240426	131200	28843000	20100	20100	20100	20100	0
323	20240426	131100	28843000	20100	20100	20100	20100	0
324	20240426	131000	28843000	20100	20100	20100	20100	0
325	20240426	130900	28843000	20100	20100	20100	20100	0
326	20240426	130800	28843000	20100	20100	20100	20100	0
327	20240426	130700	28843000	20100	20100	20100	20100	0
328	20240426	130600	28843000	20100	20100	20100	20100	0
329	20240426	130500	28843000	20100	20100	20100	20100	0
330	20240426	130400	28843000	20100	20100	20100	20100	0
331	20240426	130300	28843000	20100	20100	20100	20100	0
332	20240426	130200	28843000	20100	20100	20100	20100	0
333	20240426	130100	28843000	20100	20100	20100	20100	0
334	20240426	130000	28843000	20100	20100	20100	20100	0
335	20240426	125900	28843000	20100	20100	20100	20100	0
336	20240426	125800	28843000	20100	20100	20100	20100	0
337	20240426	125700	28843000	20100	20100	20100	20100	0
338	20240426	125600	28843000	20100	20100	20100	20100	0
339	20240426	125500	28843000	20100	20100	20100	20100	0
340	20240426	125400	28843000	20100	20100	20100	20100	0
341	20240426	125300	28843000	20100	20100	20100	20100	0
342	20240426	125200	28843000	20100	20100	20100	20100	0
343	20240426	125100	28843000	20100	20100	20100	20100	0
344	20240426	125000	28843000	20100	20100	20100	20100	0
345	20240426	124900	28843000	20100	20100	20100	20100	0
346	20240426	124800	28843000	20100	20100	20100	20100	0
347	20240426	124700	28843000	20100	20100	20100	20100	0
348	20240426	124600	28843000	20100	20100	20100	20100	0
349	20240426	124500	28843000	20100	20100	20100	20100	0
350	20240426	124400	28843000	20100	20100	20100	20100	0
351	20240426	124300	28843000	20100	20100	20100	20100	0
352	20240426	124200	28843000	20100	20100	20100	20100	1
353	20240426	124100	28822900	20100	20100	20100	20100	0
354	20240426	124000	28822900	20100	20100	20100	20100	0
355	20240426	123900	28822900	20100	20100	20100	20100	0
356	20240426	123800	28822900	20100	20100	20100	20100	0
357	20240426	123700	28822900	20100	20100	20100	20100	0
358	20240426	123600	28822900	20100	20100	20100	20100	0
359	20240426	123500	28822900	20100	20100	20100	20100	0
360	20240426	123400	28822900	20100	20100	20100	20100	0
361	20240426	123300	28822900	20100	20100	20100	20100	0
362	20240426	123200	28822900	20100	20100	20100	20100	0
363	20240426	123100	28822900	20100	20100	20100	20100	0
364	20240426	123000	28822900	20100	20100	20100	20100	100
365	20240426	122900	26812900	20100	20100	20100	20100	200
366	20240426	122800	22792900	20100	20100	20100	20100	300
367	20240426	122700	16762900	20100	20100	20100	20100	0
368	20240426	122600	16762900	20100	20100	20100	20100	0
369	20240426	122500	16762900	20100	20100	20100	20100	0
370	20240426	122400	16762900	20100	20100	20100	20100	0
371	20240426	122300	16762900	20100	20100	20100	20100	0
372	20240426	122200	16762900	20100	20100	20100	20100	0
373	20240426	122100	16762900	20100	20100	20100	20100	0
374	20240426	122000	16762900	20100	20100	20100	20100	0
375	20240426	121900	16762900	20100	20100	20100	20100	0
376	20240426	121800	16762900	20100	20100	20100	20100	0
377	20240426	121700	16762900	20100	20100	20100	20100	0
378	20240426	121600	16762900	20100	20100	20100	20100	107
379	20240426	121500	14612200	20200	20200	20200	20200	0
380	20240426	121400	14612200	20200	20250	20250	20200	75
381	20240426	121300	13097150	20200	20200	20200	20200	0
382	20240426	121200	13097150	20200	20200	20200	20200	0
383	20240426	121100	13097150	20200	20200	20200	20200	0
384	20240426	121000	13097150	20200	20200	20200	20200	0
385	20240426	120900	13097150	20200	20200	20200	20200	0
386	20240426	120800	13097150	20200	20200	20200	20200	0
387	20240426	120700	13097150	20200	20200	20200	20200	0
388	20240426	120600	13097150	20200	20200	20200	20200	0
389	20240426	120500	13097150	20200	20200	20200	20200	0
390	20240426	120400	13097150	20200	20200	20200	20200	0
391	20240426	120300	13097150	20200	20200	20200	20200	1
392	20240426	120200	13076950	20300	20300	20300	20300	0
393	20240426	120100	13076950	20300	20300	20300	20300	0
394	20240426	120000	13076950	20300	20300	20300	20300	0
395	20240426	115900	13076950	20300	20300	20300	20300	0
396	20240426	115800	13076950	20300	20300	20300	20300	0
397	20240426	115700	13076950	20300	20300	20300	20300	0
398	20240426	115600	13076950	20300	20300	20300	20300	0
399	20240426	115500	13076950	20300	20300	20300	20300	0
400	20240426	115400	13076950	20300	20300	20300	20300	0
401	20240426	115300	13076950	20300	20300	20300	20300	0
402	20240426	115200	13076950	20300	20300	20300	20300	0
403	20240426	115100	13076950	20300	20300	20300	20300	0
404	20240426	115000	13076950	20300	20300	20300	20300	0
405	20240426	114900	13076950	20300	20250	20300	20250	8
406	20240426	114800	12914800	20200	20200	20200	20200	0
407	20240426	114700	12914800	20200	20200	20200	20200	0
408	20240426	114600	12914800	20200	20200	20200	20200	0
409	20240426	114500	12914800	20200	20200	20200	20200	0
410	20240426	114400	12914800	20200	20200	20200	20200	0
411	20240426	114300	12914800	20200	20200	20200	20200	0
412	20240426	114200	12914800	20200	20200	20200	20200	0
413	20240426	114100	12914800	20200	20200	20200	20200	0
414	20240426	114000	12914800	20200	20200	20200	20200	0
415	20240426	113900	12914800	20200	20200	20200	20200	4
416	20240426	113800	12834000	20200	20200	20200	20200	0
417	20240426	113700	12834000	20200	20200	20200	20200	0
418	20240426	113600	12834000	20200	20200	20200	20200	0
419	20240426	113500	12834000	20200	20200	20200	20200	0
420	20240426	113400	12834000	20200	20200	20200	20200	0
421	20240426	113300	12834000	20200	20200	20200	20200	1
422	20240426	113200	12813800	20200	20200	20200	20200	0
423	20240426	113100	12813800	20200	20200	20200	20200	0
424	20240426	113000	12813800	20200	20200	20200	20200	0
425	20240426	112900	12813800	20200	20200	20200	20200	0
426	20240426	112800	12813800	20200	20200	20200	20200	0
427	20240426	112700	12813800	20200	20200	20200	20200	0
428	20240426	112600	12813800	20200	20200	20200	20200	0
429	20240426	112500	12813800	20200	20200	20200	20200	0
430	20240426	112400	12813800	20200	20200	20200	20200	0
431	20240426	112300	12813800	20200	20200	20200	20200	0
432	20240426	112200	12813800	20200	20200	20200	20200	0
433	20240426	112100	12813800	20200	20200	20200	20200	0
434	20240426	112000	12813800	20200	20200	20200	20200	0
435	20240426	111900	12813800	20200	20200	20200	20200	0
436	20240426	111800	12813800	20200	20200	20200	20200	0
437	20240426	111700	12813800	20200	20200	20200	20200	0
438	20240426	111600	12813800	20200	20200	20200	20200	0
439	20240426	111500	12813800	20200	20200	20200	20200	0
440	20240426	111400	12813800	20200	20200	20200	20200	100
441	20240426	111300	10793800	20250	20250	20250	20250	0
442	20240426	111200	10793800	20250	20250	20250	20250	0
443	20240426	111100	10793800	20250	20250	20250	20250	0
444	20240426	111000	10793800	20250	20250	20250	20250	0
445	20240426	110900	10793800	20250	20250	20250	20250	0
446	20240426	110800	10793800	20250	20250	20250	20250	0
447	20240426	110700	10793800	20250	20250	20250	20250	1
448	20240426	110600	10773550	20200	20200	20200	20200	0
449	20240426	110500	10773550	20200	20200	20200	20200	0
450	20240426	110400	10773550	20200	20200	20200	20200	20
451	20240426	110300	10369550	20200	20200	20200	20200	8
452	20240426	110200	10207950	20200	20200	20200	20200	0
453	20240426	110100	10207950	20200	20200	20200	20200	0
454	20240426	110000	10207950	20200	20200	20200	20200	0
455	20240426	105900	10207950	20200	20200	20200	20200	0
456	20240426	105800	10207950	20200	20200	20200	20200	0
457	20240426	105700	10207950	20200	20200	20200	20200	150
458	20240426	105600	7177950	20200	20200	20200	20200	0
459	20240426	105500	7177950	20200	20200	20200	20200	0
460	20240426	105400	7177950	20200	20200	20200	20200	0
461	20240426	105300	7177950	20200	20200	20200	20200	0
462	20240426	105200	7177950	20200	20200	20200	20200	0
463	20240426	105100	7177950	20200	20200	20200	20200	4
464	20240426	105000	7097150	20200	20200	20200	20200	0
465	20240426	104900	7097150	20200	20200	20200	20200	0
466	20240426	104800	7097150	20200	20200	20200	20200	0
467	20240426	104700	7097150	20200	20200	20200	20200	0
468	20240426	104600	7097150	20200	20200	20200	20200	0
469	20240426	104500	7097150	20200	20200	20200	20200	0
470	20240426	104400	7097150	20200	20200	20200	20200	0
471	20240426	104300	7097150	20200	20200	20200	20200	0
472	20240426	104200	7097150	20200	20200	20200	20200	0
473	20240426	104100	7097150	20200	20200	20200	20200	0
474	20240426	104000	7097150	20200	20200	20200	20200	0
475	20240426	103900	7097150	20200	20200	20200	20200	0
476	20240426	103800	7097150	20200	20200	20200	20200	0
477	20240426	103700	7097150	20200	20200	20200	20200	0
478	20240426	103600	7097150	20200	20200	20200	20200	0
479	20240426	103500	7097150	20200	20200	20200	20200	0
480	20240426	103400	7097150	20200	20200	20200	20200	0
481	20240426	103300	7097150	20200	20200	20200	20200	0
482	20240426	103200	7097150	20200	20200	20200	20200	0
483	20240426	103100	7097150	20200	20200	20200	20200	0
484	20240426	103000	7097150	20200	20200	20200	20200	0
485	20240426	102900	7097150	20200	20200	20200	20200	0
486	20240426	102800	7097150	20200	20200	20200	20200	0
487	20240426	102700	7097150	20200	20200	20200	20200	0
488	20240426	102600	7097150	20200	20200	20200	20200	0
489	20240426	102500	7097150	20200	20200	20200	20200	0
490	20240426	102400	7097150	20200	20200	20200	20200	200
491	20240426	102300	3057150	20200	20200	20200	20200	0
492	20240426	102200	3057150	20200	20200	20200	20200	0
493	20240426	102100	3057150	20200	20200	20200	20200	0
494	20240426	102000	3057150	20200	20200	20200	20200	6
495	20240426	101900	2935950	20200	20200	20200	20200	0
496	20240426	101800	2935950	20200	20200	20200	20200	0
497	20240426	101700	2935950	20200	20200	20200	20200	0
498	20240426	101600	2935950	20200	20200	20200	20200	1
499	20240426	101500	2915750	20200	20200	20200	20200	0
500	20240426	101400	2915750	20200	20200	20200	20200	8
501	20240426	101300	2754150	20200	20200	20200	20200	0
502	20240426	101200	2754150	20200	20200	20200	20200	0
503	20240426	101100	2754150	20200	20200	20200	20200	0
504	20240426	101000	2754150	20200	20200	20200	20200	0
505	20240426	100900	2754150	20200	20200	20200	20200	0
506	20240426	100800	2754150	20200	20200	20200	20200	0
507	20240426	100700	2754150	20200	20200	20200	20200	0
508	20240426	100600	2754150	20200	20200	20200	20200	0
509	20240426	100500	2754150	20200	20200	20200	20200	0
510	20240426	100400	2754150	20200	20200	20200	20200	0
511	20240426	100300	2754150	20200	20200	20200	20200	0
512	20240426	100200	2754150	20200	20200	20200	20200	0
513	20240426	100100	2754150	20200	20200	20200	20200	0
514	20240426	100000	2754150	20200	20200	20200	20200	0
515	20240426	095900	2754150	20200	20200	20200	20200	0
516	20240426	095800	2754150	20200	20200	20200	20200	0
517	20240426	095700	2754150	20200	20200	20200	20200	0
518	20240426	095600	2754150	20200	20200	20200	20200	0
519	20240426	095500	2754150	20200	20200	20200	20200	0
520	20240426	095400	2754150	20200	20200	20200	20200	0
521	20240426	095300	2754150	20200	20200	20200	20200	0
522	20240426	095200	2754150	20200	20200	20200	20200	0
523	20240426	095100	2754150	20200	20200	20200	20200	0
524	20240426	095000	2754150	20200	20200	20200	20200	0
525	20240426	094900	2754150	20200	20200	20200	20200	0
526	20240426	094800	2754150	20200	20200	20200	20200	0
527	20240426	094700	2754150	20200	20200	20200	20200	0
528	20240426	094600	2754150	20200	20200	20200	20200	0
529	20240426	094500	2754150	20200	20200	20200	20200	0
530	20240426	094400	2754150	20200	20200	20200	20200	0
531	20240426	094300	2754150	20200	20200	20200	20200	0
532	20240426	094200	2754150	20200	20200	20200	20200	0
533	20240426	094100	2754150	20200	20200	20200	20200	0
534	20240426	094000	2754150	20200	20200	20200	20200	0
535	20240426	093900	2754150	20200	20200	20200	20200	0
536	20240426	093800	2754150	20200	20200	20200	20200	0
537	20240426	093700	2754150	20200	20200	20200	20200	0
538	20240426	093600	2754150	20200	20200	20200	20200	0
539	20240426	093500	2754150	20200	20200	20200	20200	0
540	20240426	093400	2754150	20200	20200	20200	20200	0
541	20240426	093300	2754150	20200	20200	20200	20200	0
542	20240426	093200	2754150	20200	20200	20200	20200	0
543	20240426	093100	2754150	20200	20200	20200	20200	0
544	20240426	093000	2754150	20200	20200	20200	20200	0
545	20240426	092900	2754150	20200	20200	20200	20200	0
546	20240426	092800	2754150	20200	20200	20200	20200	0
547	20240426	092700	2754150	20200	20200	20200	20200	0
548	20240426	092600	2754150	20200	20200	20200	20200	0
549	20240426	092500	2754150	20200	20200	20200	20200	3
550	20240426	092400	2693550	20200	20200	20200	20200	0
551	20240426	092300	2693550	20200	20200	20200	20200	0
552	20240426	092200	2693550	20200	20200	20200	20200	0
553	20240426	092100	2693550	20200	20200	20200	20200	0
554	20240426	092000	2693550	20200	20200	20200	20200	0
555	20240426	091900	2693550	20200	20200	20200	20200	0
556	20240426	091800	2693550	20200	20200	20200	20200	0
557	20240426	091700	2693550	20200	20200	20200	20200	0
558	20240426	091600	2693550	20200	20200	20200	20200	0
559	20240426	091500	2693550	20200	20200	20200	20200	0
560	20240426	091400	2693550	20200	20200	20200	20200	0
561	20240426	091300	2693550	20200	20200	20200	20200	0
562	20240426	091200	2693550	20200	20200	20200	20200	0
563	20240426	091100	2693550	20200	20200	20200	20200	0
564	20240426	091000	2693550	20200	20200	20200	20200	0
565	20240426	090900	2693550	20200	20200	20200	20200	0
566	20240426	090800	2693550	20200	20200	20200	20200	0
567	20240426	090700	2693550	20200	20200	20200	20200	0
568	20240426	090600	2693550	20200	20200	20200	20200	0
569	20240426	090500	2693550	20200	20200	20200	20200	0
570	20240426	090400	2693550	20200	20200	20200	20200	0
571	20240426	090300	2693550	20200	20200	20200	20200	0
572	20240426	090200	2693550	20200	20150	20200	20150	4
573	20240426	090100	2612900	20100	20000	20100	19920	131
574	20240426	090000	0	20200	20200	20200	20200	0