KissMeData/046440/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	192900	128368195	4995	4995	4995	4995	1322
3	20240426	192800	128368195	4995	4995	4995	4995	0
4	20240426	192700	128368195	4995	4995	4995	4995	0
5	20240426	192600	128368195	4995	4995	4995	4995	0
6	20240426	192500	128368195	4995	4995	4995	4995	0
7	20240426	192400	128368195	4995	4995	4995	4995	0
8	20240426	192300	128368195	4995	4995	4995	4995	0
9	20240426	192200	128368195	4995	4995	4995	4995	0
10	20240426	192100	128368195	4995	4995	4995	4995	0
11	20240426	192000	128368195	4995	4995	4995	4995	0
12	20240426	191900	128368195	4995	4995	4995	4995	0
13	20240426	191800	128368195	4995	4995	4995	4995	0
14	20240426	191700	128368195	4995	4995	4995	4995	0
15	20240426	191600	128368195	4995	4995	4995	4995	0
16	20240426	191500	128368195	4995	4995	4995	4995	0
17	20240426	191400	128368195	4995	4995	4995	4995	0
18	20240426	191300	128368195	4995	4995	4995	4995	0
19	20240426	191200	128368195	4995	4995	4995	4995	0
20	20240426	191100	128368195	4995	4995	4995	4995	0
21	20240426	191000	128368195	4995	4995	4995	4995	0
22	20240426	190900	128368195	4995	4995	4995	4995	0
23	20240426	190800	128368195	4995	4995	4995	4995	0
24	20240426	190700	128368195	4995	4995	4995	4995	0
25	20240426	190600	128368195	4995	4995	4995	4995	0
26	20240426	190500	128368195	4995	4995	4995	4995	0
27	20240426	190400	128368195	4995	4995	4995	4995	0
28	20240426	190300	128368195	4995	4995	4995	4995	0
29	20240426	190200	128368195	4995	4995	4995	4995	0
30	20240426	190100	128368195	4995	4995	4995	4995	0
31	20240426	190000	128368195	4995	4995	4995	4995	0
32	20240426	185900	128368195	4995	4995	4995	4995	1322
33	20240426	185800	128368195	4995	4995	4995	4995	0
34	20240426	185700	128368195	4995	4995	4995	4995	0
35	20240426	185600	128368195	4995	4995	4995	4995	0
36	20240426	185500	128368195	4995	4995	4995	4995	0
37	20240426	185400	128368195	4995	4995	4995	4995	0
38	20240426	185300	128368195	4995	4995	4995	4995	0
39	20240426	185200	128368195	4995	4995	4995	4995	0
40	20240426	185100	128368195	4995	4995	4995	4995	0
41	20240426	185000	128368195	4995	4995	4995	4995	0
42	20240426	184900	128368195	4995	4995	4995	4995	0
43	20240426	184800	128368195	4995	4995	4995	4995	0
44	20240426	184700	128368195	4995	4995	4995	4995	0
45	20240426	184600	128368195	4995	4995	4995	4995	0
46	20240426	184500	128368195	4995	4995	4995	4995	0
47	20240426	184400	128368195	4995	4995	4995	4995	0
48	20240426	184300	128368195	4995	4995	4995	4995	0
49	20240426	184200	128368195	4995	4995	4995	4995	0
50	20240426	184100	128368195	4995	4995	4995	4995	0
51	20240426	184000	128368195	4995	4995	4995	4995	0
52	20240426	183900	128368195	4995	4995	4995	4995	0
53	20240426	183800	128368195	4995	4995	4995	4995	0
54	20240426	183700	128368195	4995	4995	4995	4995	0
55	20240426	183600	128368195	4995	4995	4995	4995	0
56	20240426	183500	128368195	4995	4995	4995	4995	0
57	20240426	183400	128368195	4995	4995	4995	4995	0
58	20240426	183300	128368195	4995	4995	4995	4995	0
59	20240426	183200	128368195	4995	4995	4995	4995	0
60	20240426	183100	128368195	4995	4995	4995	4995	0
61	20240426	183000	128368195	4995	4995	4995	4995	0
62	20240426	182900	128368195	4995	4995	4995	4995	1322
63	20240426	182800	128368195	4995	4995	4995	4995	0
64	20240426	182700	128368195	4995	4995	4995	4995	0
65	20240426	182600	128368195	4995	4995	4995	4995	0
66	20240426	182500	128368195	4995	4995	4995	4995	0
67	20240426	182400	128368195	4995	4995	4995	4995	0
68	20240426	182300	128368195	4995	4995	4995	4995	0
69	20240426	182200	128368195	4995	4995	4995	4995	0
70	20240426	182100	128368195	4995	4995	4995	4995	0
71	20240426	182000	128368195	4995	4995	4995	4995	0
72	20240426	181900	128368195	4995	4995	4995	4995	0
73	20240426	181800	128368195	4995	4995	4995	4995	0
74	20240426	181700	128368195	4995	4995	4995	4995	0
75	20240426	181600	128368195	4995	4995	4995	4995	0
76	20240426	181500	128368195	4995	4995	4995	4995	0
77	20240426	181400	128368195	4995	4995	4995	4995	0
78	20240426	181300	128368195	4995	4995	4995	4995	0
79	20240426	181200	128368195	4995	4995	4995	4995	0
80	20240426	181100	128368195	4995	4995	4995	4995	0
81	20240426	181000	128368195	4995	4995	4995	4995	0
82	20240426	180900	128368195	4995	4995	4995	4995	0
83	20240426	180800	128368195	4995	4995	4995	4995	0
84	20240426	180700	128368195	4995	4995	4995	4995	0
85	20240426	180600	128368195	4995	4995	4995	4995	0
86	20240426	180500	128368195	4995	4995	4995	4995	0
87	20240426	180400	128368195	4995	4995	4995	4995	0
88	20240426	180300	128368195	4995	4995	4995	4995	0
89	20240426	180200	128368195	4995	4995	4995	4995	0
90	20240426	180100	128368195	4995	4995	4995	4995	0
91	20240426	180000	128368195	4995	4995	4995	4995	0
92	20240426	175900	128368195	4995	4995	4995	4995	1322
93	20240426	175800	128368195	4995	4995	4995	4995	0
94	20240426	175700	128368195	4995	4995	4995	4995	0
95	20240426	175600	128368195	4995	4995	4995	4995	0
96	20240426	175500	128368195	4995	4995	4995	4995	0
97	20240426	175400	128368195	4995	4995	4995	4995	0
98	20240426	175300	128368195	4995	4995	4995	4995	0
99	20240426	175200	128368195	4995	4995	4995	4995	0
100	20240426	175100	128368195	4995	4995	4995	4995	0
101	20240426	175000	128368195	4995	4995	4995	4995	0
102	20240426	174900	128368195	4995	4995	4995	4995	0
103	20240426	174800	128368195	4995	4995	4995	4995	0
104	20240426	174700	128368195	4995	4995	4995	4995	0
105	20240426	174600	128368195	4995	4995	4995	4995	0
106	20240426	174500	128368195	4995	4995	4995	4995	0
107	20240426	174400	128368195	4995	4995	4995	4995	0
108	20240426	174300	128368195	4995	4995	4995	4995	0
109	20240426	174200	128368195	4995	4995	4995	4995	0
110	20240426	174100	128368195	4995	4995	4995	4995	0
111	20240426	174000	128368195	4995	4995	4995	4995	0
112	20240426	173900	128368195	4995	4995	4995	4995	0
113	20240426	173800	128368195	4995	4995	4995	4995	0
114	20240426	173700	128368195	4995	4995	4995	4995	0
115	20240426	173600	128368195	4995	4995	4995	4995	0
116	20240426	173500	128368195	4995	4995	4995	4995	0
117	20240426	173400	128368195	4995	4995	4995	4995	0
118	20240426	173300	128368195	4995	4995	4995	4995	0
119	20240426	173200	128368195	4995	4995	4995	4995	0
120	20240426	173100	128368195	4995	4995	4995	4995	0
121	20240426	173000	128368195	4995	4995	4995	4995	0
122	20240426	172900	128368195	4995	4995	4995	4995	1322
123	20240426	172800	128368195	4995	4995	4995	4995	0
124	20240426	172700	128368195	4995	4995	4995	4995	0
125	20240426	172600	128368195	4995	4995	4995	4995	0
126	20240426	172500	128368195	4995	4995	4995	4995	0
127	20240426	172400	128368195	4995	4995	4995	4995	0
128	20240426	172300	128368195	4995	4995	4995	4995	0
129	20240426	172200	128368195	4995	4995	4995	4995	0
130	20240426	172100	128368195	4995	4995	4995	4995	0
131	20240426	172000	128368195	4995	4995	4995	4995	0
132	20240426	171900	128368195	4995	4995	4995	4995	0
133	20240426	171800	128368195	4995	4995	4995	4995	0
134	20240426	171700	128368195	4995	4995	4995	4995	0
135	20240426	171600	128368195	4995	4995	4995	4995	0
136	20240426	171500	128368195	4995	4995	4995	4995	0
137	20240426	171400	128368195	4995	4995	4995	4995	0
138	20240426	171300	128368195	4995	4995	4995	4995	0
139	20240426	171200	128368195	4995	4995	4995	4995	0
140	20240426	171100	128368195	4995	4995	4995	4995	0
141	20240426	171000	128368195	4995	4995	4995	4995	0
142	20240426	170900	128368195	4995	4995	4995	4995	0
143	20240426	170800	128368195	4995	4995	4995	4995	0
144	20240426	170700	128368195	4995	4995	4995	4995	0
145	20240426	170600	128368195	4995	4995	4995	4995	0
146	20240426	170500	128368195	4995	4995	4995	4995	0
147	20240426	170400	128368195	4995	4995	4995	4995	0
148	20240426	170300	128368195	4995	4995	4995	4995	0
149	20240426	170200	128368195	4995	4995	4995	4995	0
150	20240426	170100	128368195	4995	4995	4995	4995	0
151	20240426	170000	128368195	4995	4995	4995	4995	0
152	20240426	165900	128368195	4995	4995	4995	4995	1322
153	20240426	165800	128368195	4995	4995	4995	4995	0
154	20240426	165700	128368195	4995	4995	4995	4995	0
155	20240426	165600	128368195	4995	4995	4995	4995	0
156	20240426	165500	128368195	4995	4995	4995	4995	0
157	20240426	165400	128368195	4995	4995	4995	4995	0
158	20240426	165300	128368195	4995	4995	4995	4995	0
159	20240426	165200	128368195	4995	4995	4995	4995	0
160	20240426	165100	128368195	4995	4995	4995	4995	0
161	20240426	165000	128368195	4995	4995	4995	4995	0
162	20240426	164900	128368195	4995	4995	4995	4995	0
163	20240426	164800	128368195	4995	4995	4995	4995	0
164	20240426	164700	128368195	4995	4995	4995	4995	0
165	20240426	164600	128368195	4995	4995	4995	4995	0
166	20240426	164500	128368195	4995	4995	4995	4995	0
167	20240426	164400	128368195	4995	4995	4995	4995	0
168	20240426	164300	128368195	4995	4995	4995	4995	0
169	20240426	164200	128368195	4995	4995	4995	4995	0
170	20240426	164100	128368195	4995	4995	4995	4995	0
171	20240426	164000	128368195	4995	4995	4995	4995	0
172	20240426	163900	128368195	4995	4995	4995	4995	0
173	20240426	163800	128368195	4995	4995	4995	4995	0
174	20240426	163700	128368195	4995	4995	4995	4995	0
175	20240426	163600	128368195	4995	4995	4995	4995	0
176	20240426	163500	128368195	4995	4995	4995	4995	0
177	20240426	163400	128368195	4995	4995	4995	4995	0
178	20240426	163300	128368195	4995	4995	4995	4995	0
179	20240426	163200	128368195	4995	4995	4995	4995	0
180	20240426	163100	128368195	4995	4995	4995	4995	0
181	20240426	163000	128368195	4995	4995	4995	4995	0
182	20240426	162900	128368195	4995	4995	4995	4995	1322
183	20240426	162800	128368195	4995	4995	4995	4995	0
184	20240426	162700	128368195	4995	4995	4995	4995	0
185	20240426	162600	128368195	4995	4995	4995	4995	0
186	20240426	162500	128368195	4995	4995	4995	4995	0
187	20240426	162400	128368195	4995	4995	4995	4995	0
188	20240426	162300	128368195	4995	4995	4995	4995	0
189	20240426	162200	128368195	4995	4995	4995	4995	0
190	20240426	162100	128368195	4995	4995	4995	4995	0
191	20240426	162000	128368195	4995	4995	4995	4995	0
192	20240426	161900	128368195	4995	4995	4995	4995	0
193	20240426	161800	128368195	4995	4995	4995	4995	0
194	20240426	161700	128368195	4995	4995	4995	4995	0
195	20240426	161600	128368195	4995	4995	4995	4995	0
196	20240426	161500	128368195	4995	4995	4995	4995	0
197	20240426	161400	128368195	4995	4995	4995	4995	0
198	20240426	161300	128368195	4995	4995	4995	4995	0
199	20240426	161200	128368195	4995	4995	4995	4995	0
200	20240426	161100	128368195	4995	4995	4995	4995	0
201	20240426	161000	128368195	4995	4995	4995	4995	0
202	20240426	160900	128368195	4995	4995	4995	4995	0
203	20240426	160800	128368195	4995	4995	4995	4995	0
204	20240426	160700	128368195	4995	4995	4995	4995	0
205	20240426	160600	128368195	4995	4995	4995	4995	0
206	20240426	160500	128368195	4995	4995	4995	4995	0
207	20240426	160400	128368195	4995	4995	4995	4995	0
208	20240426	160300	128368195	4995	4995	4995	4995	0
209	20240426	160200	128368195	4995	4995	4995	4995	0
210	20240426	160100	128368195	4995	4995	4995	4995	0
211	20240426	160000	128368195	4995	4995	4995	4995	0
212	20240426	155900	128368195	4995	4995	4995	4995	1322
213	20240426	155800	128368195	4995	4995	4995	4995	0
214	20240426	155700	128368195	4995	4995	4995	4995	0
215	20240426	155600	128368195	4995	4995	4995	4995	0
216	20240426	155500	128368195	4995	4995	4995	4995	0
217	20240426	155400	128368195	4995	4995	4995	4995	0
218	20240426	155300	128368195	4995	4995	4995	4995	0
219	20240426	155200	128368195	4995	4995	4995	4995	0
220	20240426	155100	128368195	4995	4995	4995	4995	0
221	20240426	155000	128368195	4995	4995	4995	4995	0
222	20240426	154900	128368195	4995	4995	4995	4995	0
223	20240426	154800	128368195	4995	4995	4995	4995	0
224	20240426	154700	128368195	4995	4995	4995	4995	0
225	20240426	154600	128368195	4995	4995	4995	4995	0
226	20240426	154500	128368195	4995	4995	4995	4995	0
227	20240426	154400	128368195	4995	4995	4995	4995	0
228	20240426	154300	128368195	4995	4995	4995	4995	0
229	20240426	154200	128368195	4995	4995	4995	4995	0
230	20240426	154100	128368195	4995	4995	4995	4995	0
231	20240426	154000	128368195	4995	4995	4995	4995	0
232	20240426	153900	128368195	4995	4995	4995	4995	0
233	20240426	153800	128368195	4995	4995	4995	4995	0
234	20240426	153700	128368195	4995	4995	4995	4995	0
235	20240426	153600	128368195	4995	4995	4995	4995	0
236	20240426	153500	128368195	4995	4995	4995	4995	0
237	20240426	153400	128368195	4995	4995	4995	4995	0
238	20240426	153300	128368195	4995	4995	4995	4995	0
239	20240426	153200	128368195	4995	4995	4995	4995	0
240	20240426	153100	128368195	4995	4995	4995	4995	0
241	20240426	153000	128368195	4995	4995	4995	4995	1322
242	20240426	152900	121764805	5000	5000	5000	5000	0
243	20240426	152800	121764805	5000	5000	5000	5000	0
244	20240426	152700	121764805	5000	5000	5000	5000	0
245	20240426	152600	121764805	5000	5000	5000	5000	0
246	20240426	152500	121764805	5000	5000	5000	5000	0
247	20240426	152400	121764805	5000	5000	5000	5000	0
248	20240426	152300	121764805	5000	5000	5000	5000	0
249	20240426	152200	121764805	5000	5000	5000	5000	0
250	20240426	152100	121764805	5000	5000	5000	5000	0
251	20240426	152000	121764805	5000	5000	5000	5000	0
252	20240426	151900	121764805	5000	5000	5000	5000	6
253	20240426	151800	121734805	5000	5000	5000	5000	3
254	20240426	151700	121719805	5000	5000	5000	5000	2
255	20240426	151600	121709805	5000	5000	5000	5000	146
256	20240426	151500	120979805	5000	4995	5000	4995	188
257	20240426	151400	120040730	4995	4995	4995	4995	52
258	20240426	151300	119780990	4995	4995	4995	4995	202
259	20240426	151200	118772000	4995	4995	4995	4995	516
260	20240426	151100	116194580	4995	4995	4995	4995	0
261	20240426	151000	116194580	4995	4995	4995	4995	1
262	20240426	150900	116189585	4995	4995	4995	4995	285
263	20240426	150800	114766010	4995	5000	5000	4995	1001
264	20240426	150700	109766010	5000	5000	5000	5000	5
265	20240426	150600	109741010	5000	5000	5000	5000	2
266	20240426	150500	109731010	5000	5000	5000	5000	0
267	20240426	150400	109731010	5000	5000	5000	5000	1
268	20240426	150300	109726010	4995	4995	4995	4995	0
269	20240426	150200	109726010	4995	4995	4995	4995	1
270	20240426	150100	109721015	4995	4995	4995	4995	33
271	20240426	150000	109556180	4995	4995	4995	4995	2
272	20240426	145900	109546190	4995	4995	4995	4995	990
273	20240426	145800	104601140	5000	5000	5000	5000	2
274	20240426	145700	104591140	5000	5000	5000	5000	2
275	20240426	145600	104581140	5000	5000	5000	5000	0
276	20240426	145500	104581140	5000	5000	5000	5000	0
277	20240426	145400	104581140	5000	5000	5000	5000	1
278	20240426	145300	104576140	4995	4995	4995	4995	100
279	20240426	145200	104076640	5000	5000	5000	5000	0
280	20240426	145100	104076640	5000	4995	5000	4995	1001
281	20240426	145000	99076640	5000	5000	5000	5000	0
282	20240426	144900	99076640	5000	5000	5000	5000	0
283	20240426	144800	99076640	5000	5000	5000	5000	0
284	20240426	144700	99076640	5000	5000	5000	5000	1
285	20240426	144600	99071640	5000	5000	5000	5000	65
286	20240426	144500	98746640	5000	5000	5000	5000	0
287	20240426	144400	98746640	5000	5000	5000	5000	0
288	20240426	144300	98746640	5000	5000	5000	5000	0
289	20240426	144200	98746640	5000	5000	5000	5000	0
290	20240426	144100	98746640	5000	5000	5000	5000	40
291	20240426	144000	98546640	5000	5000	5000	5000	40
292	20240426	143900	98346640	5000	5000	5000	5000	0
293	20240426	143800	98346640	5000	5000	5000	5000	1
294	20240426	143700	98341640	4990	4990	4990	4990	0
295	20240426	143600	98341640	4990	4990	4990	4990	260
296	20240426	143500	97044240	4995	4995	4995	4995	2
297	20240426	143400	97034250	4995	4995	4995	4995	13
298	20240426	143300	96969315	5000	5000	5000	5000	0
299	20240426	143200	96969315	5000	5000	5000	5000	0
300	20240426	143100	96969315	5000	5000	5000	5000	4
301	20240426	143000	96949315	5000	5000	5000	5000	0
302	20240426	142900	96949315	5000	5000	5000	5000	480
303	20240426	142800	94549315	5000	5000	5000	5000	0
304	20240426	142700	94549315	5000	5000	5000	5000	10
305	20240426	142600	94499315	5000	5000	5000	5000	0
306	20240426	142500	94499315	5000	5000	5000	5000	1
307	20240426	142400	94494315	4990	4990	4990	4990	0
308	20240426	142300	94494315	4990	4990	4990	4990	0
309	20240426	142200	94494315	4990	4990	4990	4990	0
310	20240426	142100	94494315	4990	4990	4990	4990	1000
311	20240426	142000	89504315	5000	5000	5000	5000	1
312	20240426	141900	89499315	5000	5000	5000	5000	20
313	20240426	141800	89399315	5000	5000	5000	5000	0
314	20240426	141700	89399315	5000	5000	5000	5000	0
315	20240426	141600	89399315	5000	5000	5000	5000	20
316	20240426	141500	89299315	5000	5000	5000	5000	0
317	20240426	141400	89299315	5000	5000	5000	5000	0
318	20240426	141300	89299315	5000	5000	5000	5000	0
319	20240426	141200	89299315	5000	5000	5000	5000	30
320	20240426	141100	89149315	5000	5000	5000	5000	0
321	20240426	141000	89149315	5000	5000	5000	5000	1
322	20240426	140900	89144315	5000	5000	5000	5000	0
323	20240426	140800	89144315	5000	5000	5000	5000	0
324	20240426	140700	89144315	5000	5000	5000	5000	1
325	20240426	140600	89139315	4990	4990	4990	4990	1
326	20240426	140500	89134325	5000	5000	5000	5000	0
327	20240426	140400	89134325	5000	5000	5000	5000	0
328	20240426	140300	89134325	5000	5000	5000	5000	0
329	20240426	140200	89134325	5000	5000	5000	5000	1
330	20240426	140100	89129325	4990	4990	4990	4990	1
331	20240426	140000	89124335	4990	4995	4995	4990	10
332	20240426	135900	89074420	5000	4995	5000	4990	94
333	20240426	135800	88605100	4995	4995	4995	4995	0
334	20240426	135700	88605100	4995	4995	4995	4995	0
335	20240426	135600	88605100	4995	4995	4995	4995	0
336	20240426	135500	88605100	4995	4995	4995	4995	217
337	20240426	135400	87521185	5000	5000	5000	5000	0
338	20240426	135300	87521185	5000	5000	5000	5000	0
339	20240426	135200	87521185	5000	5000	5000	5000	8
340	20240426	135100	87481185	5000	5000	5000	5000	0
341	20240426	135000	87481185	5000	5000	5000	5000	6
342	20240426	134900	87451185	5000	5000	5000	5000	0
343	20240426	134800	87451185	5000	5000	5000	5000	0
344	20240426	134700	87451185	5000	5000	5000	5000	0
345	20240426	134600	87451185	5000	5000	5000	5000	0
346	20240426	134500	87451185	5000	5000	5000	5000	0
347	20240426	134400	87451185	5000	5000	5000	5000	10
348	20240426	134300	87401185	5000	5000	5000	5000	5
349	20240426	134200	87376185	5000	5000	5000	5000	2
350	20240426	134100	87366185	5000	5000	5000	5000	1
351	20240426	134000	87361185	5000	5000	5000	5000	0
352	20240426	133900	87361185	5000	5000	5000	5000	0
353	20240426	133800	87361185	5000	5000	5000	5000	0
354	20240426	133700	87361185	5000	5000	5000	5000	2
355	20240426	133600	87351185	5000	5000	5000	5000	1
356	20240426	133500	87346185	5000	5000	5000	5000	4
357	20240426	133400	87326185	4995	4995	4995	4995	257
358	20240426	133300	86042470	4995	4995	4995	4995	0
359	20240426	133200	86042470	4995	4995	4995	4995	0
360	20240426	133100	86042470	4995	4995	4995	4995	0
361	20240426	133000	86042470	4995	4995	4995	4995	0
362	20240426	132900	86042470	4995	4995	4995	4995	1
363	20240426	132800	86037475	4985	4990	4990	4985	512
364	20240426	132700	83485150	4995	4995	4995	4995	2
365	20240426	132600	83475160	4995	4995	4995	4995	0
366	20240426	132500	83475160	4995	4995	4995	4995	26
367	20240426	132400	83345290	5000	4995	5000	4995	14
368	20240426	132300	83275340	4995	4990	4995	4985	501
369	20240426	132200	80777595	4990	4990	4990	4990	163
370	20240426	132100	79964225	4995	4995	4995	4995	0
371	20240426	132000	79964225	4995	4995	4995	4995	0
372	20240426	131900	79964225	4995	4995	4995	4995	16
373	20240426	131800	79884305	4995	4995	4995	4995	0
374	20240426	131700	79884305	4995	4995	4995	4995	0
375	20240426	131600	79884305	4995	4995	4995	4995	5
376	20240426	131500	79859330	4995	4995	4995	4995	10
377	20240426	131400	79809380	4995	4995	4995	4995	0
378	20240426	131300	79809380	4995	4995	4995	4995	0
379	20240426	131200	79809380	4995	4995	4995	4995	9
380	20240426	131100	79764425	5000	5000	5000	5000	0
381	20240426	131000	79764425	5000	5000	5000	5000	0
382	20240426	130900	79764425	5000	5000	5000	5000	0
383	20240426	130800	79764425	5000	5000	5000	5000	0
384	20240426	130700	79764425	5000	5000	5000	5000	0
385	20240426	130600	79764425	5000	5000	5000	5000	2
386	20240426	130500	79754425	4985	4995	4995	4985	5000
387	20240426	130400	54804325	5000	5000	5000	5000	0
388	20240426	130300	54804325	5000	5000	5000	5000	1
389	20240426	130200	54799325	5000	5000	5000	5000	11
390	20240426	130100	54744325	5000	5000	5000	5000	2
391	20240426	130000	54734325	5000	5000	5000	5000	0
392	20240426	125900	54734325	5000	5000	5000	5000	0
393	20240426	125800	54734325	5000	5000	5000	5000	0
394	20240426	125700	54734325	5000	5000	5000	5000	1
395	20240426	125600	54729325	4995	4995	4995	4995	0
396	20240426	125500	54729325	4995	4995	4995	4995	0
397	20240426	125400	54729325	4995	4995	4995	4995	0
398	20240426	125300	54729325	4995	4995	4995	4995	0
399	20240426	125200	54729325	4995	4995	4995	4995	3
400	20240426	125100	54714340	4995	4995	4995	4995	0
401	20240426	125000	54714340	4995	4995	4995	4995	0
402	20240426	124900	54714340	4995	4995	4995	4995	0
403	20240426	124800	54714340	4995	4995	4995	4995	100
404	20240426	124700	54214840	4995	4995	4995	4995	1
405	20240426	124600	54209845	5000	5000	5000	5000	0
406	20240426	124500	54209845	5000	5000	5000	5000	0
407	20240426	124400	54209845	5000	5000	5000	5000	0
408	20240426	124300	54209845	5000	5000	5000	5000	80
409	20240426	124200	53809845	5000	5000	5000	5000	0
410	20240426	124100	53809845	5000	5000	5000	5000	0
411	20240426	124000	53809845	5000	5000	5000	5000	0
412	20240426	123900	53809845	5000	5000	5000	5000	0
413	20240426	123800	53809845	5000	5000	5000	5000	0
414	20240426	123700	53809845	5000	5000	5000	5000	102
415	20240426	123600	53299845	5000	5000	5000	5000	5
416	20240426	123500	53274845	5000	5000	5000	5000	0
417	20240426	123400	53274845	5000	5000	5000	5000	0
418	20240426	123300	53274845	5000	5000	5000	5000	0
419	20240426	123200	53274845	5000	5000	5000	5000	0
420	20240426	123100	53274845	5000	5000	5000	5000	0
421	20240426	123000	53274845	5000	5000	5000	5000	0
422	20240426	122900	53274845	5000	5000	5000	5000	0
423	20240426	122800	53274845	5000	5000	5000	5000	0
424	20240426	122700	53274845	5000	5000	5000	5000	0
425	20240426	122600	53274845	5000	5000	5000	5000	0
426	20240426	122500	53274845	5000	5000	5000	5000	0
427	20240426	122400	53274845	5000	5000	5000	5000	0
428	20240426	122300	53274845	5000	5000	5000	5000	0
429	20240426	122200	53274845	5000	5000	5000	5000	0
430	20240426	122100	53274845	5000	5000	5000	5000	0
431	20240426	122000	53274845	5000	5000	5000	5000	0
432	20240426	121900	53274845	5000	5000	5000	5000	0
433	20240426	121800	53274845	5000	5000	5000	5000	20
434	20240426	121700	53174845	5000	5000	5000	5000	0
435	20240426	121600	53174845	5000	5000	5000	5000	0
436	20240426	121500	53174845	5000	5000	5000	5000	34
437	20240426	121400	53004845	5000	5000	5000	5000	0
438	20240426	121300	53004845	5000	5000	5000	5000	0
439	20240426	121200	53004845	5000	5000	5000	5000	0
440	20240426	121100	53004845	5000	5000	5000	5000	0
441	20240426	121000	53004845	5000	5000	5000	5000	100
442	20240426	120900	52504845	5000	5000	5000	5000	0
443	20240426	120800	52504845	5000	5000	5000	5000	0
444	20240426	120700	52504845	5000	5000	5000	5000	0
445	20240426	120600	52504845	5000	5000	5000	5000	0
446	20240426	120500	52504845	5000	5000	5000	4990	59
447	20240426	120400	52210315	5000	5000	5000	5000	0
448	20240426	120300	52210315	5000	5000	5000	5000	0
449	20240426	120200	52210315	5000	5000	5000	5000	0
450	20240426	120100	52210315	5000	4995	5000	4995	230
451	20240426	120000	51061445	5000	5000	5000	5000	0
452	20240426	115900	51061445	5000	5000	5000	5000	3
453	20240426	115800	51046445	4995	4995	4995	4995	0
454	20240426	115700	51046445	4995	4995	4995	4995	0
455	20240426	115600	51046445	4995	4995	4995	4995	72
456	20240426	115500	50686805	4995	4995	4995	4995	0
457	20240426	115400	50686805	4995	4995	4995	4995	0
458	20240426	115300	50686805	4995	4995	4995	4995	45
459	20240426	115200	50462030	4995	4995	4995	4995	31
460	20240426	115100	50307185	4995	4995	4995	4995	2
461	20240426	115000	50297195	4995	4990	4995	4990	29
462	20240426	114900	50152445	4995	4995	4995	4995	4
463	20240426	114800	50132465	4995	4995	4995	4995	22
464	20240426	114700	50022575	4990	4990	4990	4990	362
465	20240426	114600	48216195	4995	4995	4995	4995	100
466	20240426	114500	47716695	4995	4995	4995	4995	0
467	20240426	114400	47716695	4995	4995	4995	4995	0
468	20240426	114300	47716695	4995	4995	4995	4995	0
469	20240426	114200	47716695	4995	4995	4995	4995	0
470	20240426	114100	47716695	4995	4995	4995	4995	0
471	20240426	114000	47716695	4995	4995	4995	4995	93
472	20240426	113900	47252160	4995	4995	4995	4995	5
473	20240426	113800	47227185	4995	4995	4995	4995	0
474	20240426	113700	47227185	4995	4995	4995	4995	10
475	20240426	113600	47177235	4995	4995	4995	4995	0
476	20240426	113500	47177235	4995	4995	4995	4995	1
477	20240426	113400	47172240	4990	4990	4990	4990	1
478	20240426	113300	47167250	5000	5000	5000	5000	0
479	20240426	113200	47167250	5000	4995	5000	4990	151
480	20240426	113100	46413745	5000	5000	5000	5000	18
481	20240426	113000	46323745	5000	5000	5000	5000	0
482	20240426	112900	46323745	5000	5000	5000	5000	0
483	20240426	112800	46323745	5000	5000	5000	5000	0
484	20240426	112700	46323745	5000	4995	5000	4995	3
485	20240426	112600	46308755	4995	4995	4995	4995	141
486	20240426	112500	45604460	5000	5000	5000	5000	0
487	20240426	112400	45604460	5000	5000	5000	5000	0
488	20240426	112300	45604460	5000	5000	5000	5000	0
489	20240426	112200	45604460	5000	5000	5000	5000	20
490	20240426	112100	45504460	5000	5000	5000	5000	0
491	20240426	112000	45504460	5000	4995	5000	4995	2
492	20240426	111900	45494465	4995	4995	4995	4995	0
493	20240426	111800	45494465	4995	4995	4995	4995	0
494	20240426	111700	45494465	4995	4995	4995	4995	1
495	20240426	111600	45489470	4990	4990	4990	4990	80
496	20240426	111500	45090270	4990	4990	4990	4990	15
497	20240426	111400	45015420	4990	4985	4990	4985	61
498	20240426	111300	44711130	4990	4990	4990	4990	0
499	20240426	111200	44711130	4990	4990	4990	4985	402
500	20240426	111100	42707150	4990	4990	4990	4990	0
501	20240426	111000	42707150	4990	4990	4990	4990	0
502	20240426	110900	42707150	4990	4990	4990	4990	0
503	20240426	110800	42707150	4990	4990	4990	4990	39
504	20240426	110700	42512540	4990	4990	4990	4990	64
505	20240426	110600	42193180	4990	4990	4990	4990	0
506	20240426	110500	42193180	4990	4990	4990	4990	0
507	20240426	110400	42193180	4990	4990	4990	4990	0
508	20240426	110300	42193180	4990	4990	4990	4990	12
509	20240426	110200	42133300	5000	5000	5000	5000	0
510	20240426	110100	42133300	5000	5000	5000	5000	0
511	20240426	110000	42133300	5000	5000	5000	5000	22
512	20240426	105900	42023300	5000	5000	5000	5000	8
513	20240426	105800	41983300	5000	5000	5000	5000	0
514	20240426	105700	41983300	5000	5000	5000	5000	0
515	20240426	105600	41983300	5000	5000	5000	5000	0
516	20240426	105500	41983300	5000	5000	5000	5000	0
517	20240426	105400	41983300	5000	5000	5000	5000	0
518	20240426	105300	41983300	5000	5000	5000	5000	0
519	20240426	105200	41983300	5000	5000	5000	5000	1
520	20240426	105100	41978300	4985	4990	4990	4985	1231
521	20240426	105000	35835710	5000	5000	5000	5000	4
522	20240426	104900	35815710	4995	4995	4995	4995	0
523	20240426	104800	35815710	4995	4995	4995	4995	0
524	20240426	104700	35815710	4995	4995	4995	4995	153
525	20240426	104600	35051475	4995	4995	4995	4995	0
526	20240426	104500	35051475	4995	4995	4995	4995	49
527	20240426	104400	34806720	5000	5000	5000	5000	0
528	20240426	104300	34806720	5000	5000	5000	5000	0
529	20240426	104200	34806720	5000	5000	5000	5000	292
530	20240426	104100	33346720	5010	5010	5010	5010	0
531	20240426	104000	33346720	5010	5010	5010	5010	0
532	20240426	103900	33346720	5010	5010	5010	5010	0
533	20240426	103800	33346720	5010	5010	5010	5010	0
534	20240426	103700	33346720	5010	5010	5010	5010	0
535	20240426	103600	33346720	5010	5010	5010	5010	1
536	20240426	103500	33341710	4995	4995	4995	4995	10
537	20240426	103400	33291760	5010	5010	5010	5010	0
538	20240426	103300	33291760	5010	5010	5010	5010	0
539	20240426	103200	33291760	5010	5010	5010	5010	0
540	20240426	103100	33291760	5010	5010	5010	5010	0
541	20240426	103000	33291760	5010	5010	5010	5010	0
542	20240426	102900	33291760	5010	5010	5010	5010	0
543	20240426	102800	33291760	5010	5010	5010	5010	1
544	20240426	102700	33286750	4995	4995	4995	4995	0
545	20240426	102600	33286750	4995	4995	4995	4995	0
546	20240426	102500	33286750	4995	4995	4995	4995	400
547	20240426	102400	31288750	5000	5000	5000	5000	0
548	20240426	102300	31288750	5000	5000	5000	5000	1
549	20240426	102200	31283750	5000	5000	5000	5000	4
550	20240426	102100	31263750	5010	5010	5010	5010	2
551	20240426	102000	31253730	5010	5010	5010	5010	0
552	20240426	101900	31253730	5010	5010	5010	5010	1
553	20240426	101800	31248720	5010	5010	5010	5010	0
554	20240426	101700	31248720	5010	4995	5010	4995	22
555	20240426	101600	31138815	5010	5010	5010	5010	0
556	20240426	101500	31138815	5010	5010	5010	5010	10
557	20240426	101400	31088715	5010	5010	5010	5010	1
558	20240426	101300	31083705	4995	4995	4995	4995	0
559	20240426	101200	31083705	4995	4995	4995	4995	725
560	20240426	101100	27462330	5020	5020	5020	5020	0
561	20240426	101000	27462330	5020	5020	5020	5020	0
562	20240426	100900	27462330	5020	5020	5020	5020	0
563	20240426	100800	27462330	5020	5020	5020	5020	10
564	20240426	100700	27412130	5020	5020	5020	5020	0
565	20240426	100600	27412130	5020	5020	5020	5020	1
566	20240426	100500	27407110	5010	5010	5010	5010	700
567	20240426	100400	23900110	5010	5010	5010	5010	0
568	20240426	100300	23900110	5010	5010	5010	5010	0
569	20240426	100200	23900110	5010	5010	5010	5010	0
570	20240426	100100	23900110	5010	5010	5010	5010	3
571	20240426	100000	23885080	5010	5010	5010	5010	6
572	20240426	095900	23855020	4995	4995	4995	4995	0
573	20240426	095800	23855020	4995	5010	5010	4995	9
574	20240426	095700	23809990	5010	5010	5010	5000	39
575	20240426	095600	23614950	5010	5010	5010	5010	1
576	20240426	095500	23609940	5010	5000	5020	4995	126
577	20240426	095400	22980170	5020	5020	5020	5020	1
578	20240426	095300	22975150	5020	5020	5020	5020	0
579	20240426	095200	22975150	5020	5020	5020	5020	0
580	20240426	095100	22975150	5020	5000	5020	5000	9
581	20240426	095000	22930130	5020	5020	5020	5020	1
582	20240426	094900	22925110	5000	5000	5000	5000	9
583	20240426	094800	22880110	5000	5000	5000	5000	181
584	20240426	094700	21975110	5000	5000	5000	5000	0
585	20240426	094600	21975110	5000	5000	5000	5000	310
586	20240426	094500	20425110	5010	5010	5010	5010	0
587	20240426	094400	20425110	5010	5010	5010	5010	0
588	20240426	094300	20425110	5010	5010	5010	5010	1
589	20240426	094200	20420100	5000	5000	5000	5000	1
590	20240426	094100	20415100	5020	5020	5020	5020	0
591	20240426	094000	20415100	5020	5020	5020	5020	0
592	20240426	093900	20415100	5020	5020	5020	5020	27
593	20240426	093800	20279560	5020	5020	5020	5020	0
594	20240426	093700	20279560	5020	5020	5020	5020	0
595	20240426	093600	20279560	5020	5020	5020	5020	0
596	20240426	093500	20279560	5020	5020	5020	5020	0
597	20240426	093400	20279560	5020	5020	5020	5020	0
598	20240426	093300	20279560	5020	5010	5020	5010	218
599	20240426	093200	19187340	5020	5020	5020	5020	0
600	20240426	093100	19187340	5020	5020	5020	5020	200
601	20240426	093000	18183340	5020	5020	5020	5020	0
602	20240426	092900	18183340	5020	5020	5020	5020	0
603	20240426	092800	18183340	5020	5020	5020	5020	0
604	20240426	092700	18183340	5020	5020	5020	5020	3
605	20240426	092600	18168280	5020	5020	5020	5020	0
606	20240426	092500	18168280	5020	5020	5020	5020	0
607	20240426	092400	18168280	5020	5020	5020	5020	10
608	20240426	092300	18118080	5020	5030	5030	5020	32
609	20240426	092200	17957430	5030	5030	5030	5030	46
610	20240426	092100	17726050	5030	5020	5030	5020	62
611	20240426	092000	17414800	5030	5030	5030	5030	0
612	20240426	091900	17414800	5030	5030	5030	5030	0
613	20240426	091800	17414800	5030	5030	5030	5030	0
614	20240426	091700	17414800	5030	5030	5030	5030	29
615	20240426	091600	17268930	5030	5020	5030	5020	51
616	20240426	091500	17012900	5030	5030	5030	5030	0
617	20240426	091400	17012900	5030	5030	5030	5030	0
618	20240426	091300	17012900	5030	5030	5030	5030	0
619	20240426	091200	17012900	5030	5030	5030	5030	0
620	20240426	091100	17012900	5030	5030	5030	5030	0
621	20240426	091000	17012900	5030	5030	5030	5030	0
622	20240426	090900	17012900	5030	5030	5030	5030	0
623	20240426	090800	17012900	5030	5030	5030	5030	0
624	20240426	090700	17012900	5030	5030	5030	5030	0
625	20240426	090600	17012900	5030	5030	5030	5030	0
626	20240426	090500	17012900	5030	5010	5030	5010	600
627	20240426	090400	14006880	5020	5030	5030	5020	87
628	20240426	090300	13570120	5030	5030	5030	5030	501
629	20240426	090200	11050090	5030	5030	5030	5030	0
630	20240426	090100	11050090	5030	5030	5030	5030	0
631	20240426	090000	11050090	5030	5030	5030	5020	2201