KissMeData/049800/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	193100	21739515	2710	2710	2710	2710	128
3	20240426	193000	21739515	2710	2710	2710	2710	0
4	20240426	192900	21739515	2710	2710	2710	2710	0
5	20240426	192800	21739515	2710	2710	2710	2710	0
6	20240426	192700	21739515	2710	2710	2710	2710	0
7	20240426	192600	21739515	2710	2710	2710	2710	0
8	20240426	192500	21739515	2710	2710	2710	2710	0
9	20240426	192400	21739515	2710	2710	2710	2710	0
10	20240426	192300	21739515	2710	2710	2710	2710	0
11	20240426	192200	21739515	2710	2710	2710	2710	0
12	20240426	192100	21739515	2710	2710	2710	2710	0
13	20240426	192000	21739515	2710	2710	2710	2710	0
14	20240426	191900	21739515	2710	2710	2710	2710	0
15	20240426	191800	21739515	2710	2710	2710	2710	0
16	20240426	191700	21739515	2710	2710	2710	2710	0
17	20240426	191600	21739515	2710	2710	2710	2710	0
18	20240426	191500	21739515	2710	2710	2710	2710	0
19	20240426	191400	21739515	2710	2710	2710	2710	0
20	20240426	191300	21739515	2710	2710	2710	2710	0
21	20240426	191200	21739515	2710	2710	2710	2710	0
22	20240426	191100	21739515	2710	2710	2710	2710	0
23	20240426	191000	21739515	2710	2710	2710	2710	0
24	20240426	190900	21739515	2710	2710	2710	2710	0
25	20240426	190800	21739515	2710	2710	2710	2710	0
26	20240426	190700	21739515	2710	2710	2710	2710	0
27	20240426	190600	21739515	2710	2710	2710	2710	0
28	20240426	190500	21739515	2710	2710	2710	2710	0
29	20240426	190400	21739515	2710	2710	2710	2710	0
30	20240426	190300	21739515	2710	2710	2710	2710	0
31	20240426	190200	21739515	2710	2710	2710	2710	0
32	20240426	190100	21739515	2710	2710	2710	2710	128
33	20240426	190000	21739515	2710	2710	2710	2710	0
34	20240426	185900	21739515	2710	2710	2710	2710	0
35	20240426	185800	21739515	2710	2710	2710	2710	0
36	20240426	185700	21739515	2710	2710	2710	2710	0
37	20240426	185600	21739515	2710	2710	2710	2710	0
38	20240426	185500	21739515	2710	2710	2710	2710	0
39	20240426	185400	21739515	2710	2710	2710	2710	0
40	20240426	185300	21739515	2710	2710	2710	2710	0
41	20240426	185200	21739515	2710	2710	2710	2710	0
42	20240426	185100	21739515	2710	2710	2710	2710	0
43	20240426	185000	21739515	2710	2710	2710	2710	0
44	20240426	184900	21739515	2710	2710	2710	2710	0
45	20240426	184800	21739515	2710	2710	2710	2710	0
46	20240426	184700	21739515	2710	2710	2710	2710	0
47	20240426	184600	21739515	2710	2710	2710	2710	0
48	20240426	184500	21739515	2710	2710	2710	2710	0
49	20240426	184400	21739515	2710	2710	2710	2710	0
50	20240426	184300	21739515	2710	2710	2710	2710	0
51	20240426	184200	21739515	2710	2710	2710	2710	0
52	20240426	184100	21739515	2710	2710	2710	2710	0
53	20240426	184000	21739515	2710	2710	2710	2710	0
54	20240426	183900	21739515	2710	2710	2710	2710	0
55	20240426	183800	21739515	2710	2710	2710	2710	0
56	20240426	183700	21739515	2710	2710	2710	2710	0
57	20240426	183600	21739515	2710	2710	2710	2710	0
58	20240426	183500	21739515	2710	2710	2710	2710	0
59	20240426	183400	21739515	2710	2710	2710	2710	0
60	20240426	183300	21739515	2710	2710	2710	2710	0
61	20240426	183200	21739515	2710	2710	2710	2710	0
62	20240426	183100	21739515	2710	2710	2710	2710	128
63	20240426	183000	21739515	2710	2710	2710	2710	0
64	20240426	182900	21739515	2710	2710	2710	2710	0
65	20240426	182800	21739515	2710	2710	2710	2710	0
66	20240426	182700	21739515	2710	2710	2710	2710	0
67	20240426	182600	21739515	2710	2710	2710	2710	0
68	20240426	182500	21739515	2710	2710	2710	2710	0
69	20240426	182400	21739515	2710	2710	2710	2710	0
70	20240426	182300	21739515	2710	2710	2710	2710	0
71	20240426	182200	21739515	2710	2710	2710	2710	0
72	20240426	182100	21739515	2710	2710	2710	2710	0
73	20240426	182000	21739515	2710	2710	2710	2710	0
74	20240426	181900	21739515	2710	2710	2710	2710	0
75	20240426	181800	21739515	2710	2710	2710	2710	0
76	20240426	181700	21739515	2710	2710	2710	2710	0
77	20240426	181600	21739515	2710	2710	2710	2710	0
78	20240426	181500	21739515	2710	2710	2710	2710	0
79	20240426	181400	21739515	2710	2710	2710	2710	0
80	20240426	181300	21739515	2710	2710	2710	2710	0
81	20240426	181200	21739515	2710	2710	2710	2710	0
82	20240426	181100	21739515	2710	2710	2710	2710	0
83	20240426	181000	21739515	2710	2710	2710	2710	0
84	20240426	180900	21739515	2710	2710	2710	2710	0
85	20240426	180800	21739515	2710	2710	2710	2710	0
86	20240426	180700	21739515	2710	2710	2710	2710	0
87	20240426	180600	21739515	2710	2710	2710	2710	0
88	20240426	180500	21739515	2710	2710	2710	2710	0
89	20240426	180400	21739515	2710	2710	2710	2710	0
90	20240426	180300	21739515	2710	2710	2710	2710	0
91	20240426	180200	21739515	2710	2710	2710	2710	0
92	20240426	180100	21739515	2710	2710	2710	2710	128
93	20240426	180000	21739515	2710	2710	2710	2710	0
94	20240426	175900	21739515	2710	2710	2710	2710	0
95	20240426	175800	21739515	2710	2710	2710	2710	0
96	20240426	175700	21739515	2710	2710	2710	2710	0
97	20240426	175600	21739515	2710	2710	2710	2710	0
98	20240426	175500	21739515	2710	2710	2710	2710	0
99	20240426	175400	21739515	2710	2710	2710	2710	0
100	20240426	175300	21739515	2710	2710	2710	2710	0
101	20240426	175200	21739515	2710	2710	2710	2710	0
102	20240426	175100	21739515	2710	2710	2710	2710	0
103	20240426	175000	21739515	2710	2710	2710	2710	0
104	20240426	174900	21739515	2710	2710	2710	2710	0
105	20240426	174800	21739515	2710	2710	2710	2710	0
106	20240426	174700	21739515	2710	2710	2710	2710	0
107	20240426	174600	21739515	2710	2710	2710	2710	0
108	20240426	174500	21739515	2710	2710	2710	2710	0
109	20240426	174400	21739515	2710	2710	2710	2710	0
110	20240426	174300	21739515	2710	2710	2710	2710	0
111	20240426	174200	21739515	2710	2710	2710	2710	0
112	20240426	174100	21739515	2710	2710	2710	2710	0
113	20240426	174000	21739515	2710	2710	2710	2710	0
114	20240426	173900	21739515	2710	2710	2710	2710	0
115	20240426	173800	21739515	2710	2710	2710	2710	0
116	20240426	173700	21739515	2710	2710	2710	2710	0
117	20240426	173600	21739515	2710	2710	2710	2710	0
118	20240426	173500	21739515	2710	2710	2710	2710	0
119	20240426	173400	21739515	2710	2710	2710	2710	0
120	20240426	173300	21739515	2710	2710	2710	2710	0
121	20240426	173200	21739515	2710	2710	2710	2710	0
122	20240426	173100	21739515	2710	2710	2710	2710	128
123	20240426	173000	21739515	2710	2710	2710	2710	0
124	20240426	172900	21739515	2710	2710	2710	2710	0
125	20240426	172800	21739515	2710	2710	2710	2710	0
126	20240426	172700	21739515	2710	2710	2710	2710	0
127	20240426	172600	21739515	2710	2710	2710	2710	0
128	20240426	172500	21739515	2710	2710	2710	2710	0
129	20240426	172400	21739515	2710	2710	2710	2710	0
130	20240426	172300	21739515	2710	2710	2710	2710	0
131	20240426	172200	21739515	2710	2710	2710	2710	0
132	20240426	172100	21739515	2710	2710	2710	2710	0
133	20240426	172000	21739515	2710	2710	2710	2710	0
134	20240426	171900	21739515	2710	2710	2710	2710	0
135	20240426	171800	21739515	2710	2710	2710	2710	0
136	20240426	171700	21739515	2710	2710	2710	2710	0
137	20240426	171600	21739515	2710	2710	2710	2710	0
138	20240426	171500	21739515	2710	2710	2710	2710	0
139	20240426	171400	21739515	2710	2710	2710	2710	0
140	20240426	171300	21739515	2710	2710	2710	2710	0
141	20240426	171200	21739515	2710	2710	2710	2710	0
142	20240426	171100	21739515	2710	2710	2710	2710	0
143	20240426	171000	21739515	2710	2710	2710	2710	0
144	20240426	170900	21739515	2710	2710	2710	2710	0
145	20240426	170800	21739515	2710	2710	2710	2710	0
146	20240426	170700	21739515	2710	2710	2710	2710	0
147	20240426	170600	21739515	2710	2710	2710	2710	0
148	20240426	170500	21739515	2710	2710	2710	2710	0
149	20240426	170400	21739515	2710	2710	2710	2710	0
150	20240426	170300	21739515	2710	2710	2710	2710	0
151	20240426	170200	21739515	2710	2710	2710	2710	0
152	20240426	170100	21739515	2710	2710	2710	2710	128
153	20240426	170000	21739515	2710	2710	2710	2710	0
154	20240426	165900	21739515	2710	2710	2710	2710	0
155	20240426	165800	21739515	2710	2710	2710	2710	0
156	20240426	165700	21739515	2710	2710	2710	2710	0
157	20240426	165600	21739515	2710	2710	2710	2710	0
158	20240426	165500	21739515	2710	2710	2710	2710	0
159	20240426	165400	21739515	2710	2710	2710	2710	0
160	20240426	165300	21739515	2710	2710	2710	2710	0
161	20240426	165200	21739515	2710	2710	2710	2710	0
162	20240426	165100	21739515	2710	2710	2710	2710	0
163	20240426	165000	21739515	2710	2710	2710	2710	0
164	20240426	164900	21739515	2710	2710	2710	2710	0
165	20240426	164800	21739515	2710	2710	2710	2710	0
166	20240426	164700	21739515	2710	2710	2710	2710	0
167	20240426	164600	21739515	2710	2710	2710	2710	0
168	20240426	164500	21739515	2710	2710	2710	2710	0
169	20240426	164400	21739515	2710	2710	2710	2710	0
170	20240426	164300	21739515	2710	2710	2710	2710	0
171	20240426	164200	21739515	2710	2710	2710	2710	0
172	20240426	164100	21739515	2710	2710	2710	2710	0
173	20240426	164000	21739515	2710	2710	2710	2710	0
174	20240426	163900	21739515	2710	2710	2710	2710	0
175	20240426	163800	21739515	2710	2710	2710	2710	0
176	20240426	163700	21739515	2710	2710	2710	2710	0
177	20240426	163600	21739515	2710	2710	2710	2710	0
178	20240426	163500	21739515	2710	2710	2710	2710	0
179	20240426	163400	21739515	2710	2710	2710	2710	0
180	20240426	163300	21739515	2710	2710	2710	2710	0
181	20240426	163200	21739515	2710	2710	2710	2710	0
182	20240426	163100	21739515	2710	2710	2710	2710	128
183	20240426	163000	21739515	2710	2710	2710	2710	0
184	20240426	162900	21739515	2710	2710	2710	2710	0
185	20240426	162800	21739515	2710	2710	2710	2710	0
186	20240426	162700	21739515	2710	2710	2710	2710	0
187	20240426	162600	21739515	2710	2710	2710	2710	0
188	20240426	162500	21739515	2710	2710	2710	2710	0
189	20240426	162400	21739515	2710	2710	2710	2710	0
190	20240426	162300	21739515	2710	2710	2710	2710	0
191	20240426	162200	21739515	2710	2710	2710	2710	0
192	20240426	162100	21739515	2710	2710	2710	2710	0
193	20240426	162000	21739515	2710	2710	2710	2710	0
194	20240426	161900	21739515	2710	2710	2710	2710	0
195	20240426	161800	21739515	2710	2710	2710	2710	0
196	20240426	161700	21739515	2710	2710	2710	2710	0
197	20240426	161600	21739515	2710	2710	2710	2710	0
198	20240426	161500	21739515	2710	2710	2710	2710	0
199	20240426	161400	21739515	2710	2710	2710	2710	0
200	20240426	161300	21739515	2710	2710	2710	2710	0
201	20240426	161200	21739515	2710	2710	2710	2710	0
202	20240426	161100	21739515	2710	2710	2710	2710	0
203	20240426	161000	21739515	2710	2710	2710	2710	0
204	20240426	160900	21739515	2710	2710	2710	2710	0
205	20240426	160800	21739515	2710	2710	2710	2710	0
206	20240426	160700	21739515	2710	2710	2710	2710	0
207	20240426	160600	21739515	2710	2710	2710	2710	0
208	20240426	160500	21739515	2710	2710	2710	2710	0
209	20240426	160400	21739515	2710	2710	2710	2710	0
210	20240426	160300	21739515	2710	2710	2710	2710	0
211	20240426	160200	21739515	2710	2710	2710	2710	0
212	20240426	160100	21739515	2710	2710	2710	2710	128
213	20240426	160000	21739515	2710	2710	2710	2710	0
214	20240426	155900	21739515	2710	2710	2710	2710	0
215	20240426	155800	21739515	2710	2710	2710	2710	0
216	20240426	155700	21739515	2710	2710	2710	2710	0
217	20240426	155600	21739515	2710	2710	2710	2710	0
218	20240426	155500	21739515	2710	2710	2710	2710	0
219	20240426	155400	21739515	2710	2710	2710	2710	0
220	20240426	155300	21739515	2710	2710	2710	2710	0
221	20240426	155200	21739515	2710	2710	2710	2710	0
222	20240426	155100	21739515	2710	2710	2710	2710	0
223	20240426	155000	21739515	2710	2710	2710	2710	0
224	20240426	154900	21739515	2710	2710	2710	2710	0
225	20240426	154800	21739515	2710	2710	2710	2710	0
226	20240426	154700	21739515	2710	2710	2710	2710	0
227	20240426	154600	21739515	2710	2710	2710	2710	0
228	20240426	154500	21739515	2710	2710	2710	2710	0
229	20240426	154400	21739515	2710	2710	2710	2710	0
230	20240426	154300	21739515	2710	2710	2710	2710	0
231	20240426	154200	21739515	2710	2710	2710	2710	0
232	20240426	154100	21739515	2710	2710	2710	2710	0
233	20240426	154000	21739515	2710	2710	2710	2710	0
234	20240426	153900	21739515	2710	2710	2710	2710	0
235	20240426	153800	21739515	2710	2710	2710	2710	0
236	20240426	153700	21739515	2710	2710	2710	2710	0
237	20240426	153600	21739515	2710	2710	2710	2710	0
238	20240426	153500	21739515	2710	2710	2710	2710	0
239	20240426	153400	21739515	2710	2710	2710	2710	0
240	20240426	153300	21739515	2710	2710	2710	2710	0
241	20240426	153200	21739515	2710	2710	2710	2710	0
242	20240426	153100	21739515	2710	2710	2710	2710	128
243	20240426	153000	21739515	2710	2710	2710	2710	128
244	20240426	152900	21392635	2695	2695	2695	2695	0
245	20240426	152800	21392635	2695	2695	2695	2695	0
246	20240426	152700	21392635	2695	2695	2695	2695	0
247	20240426	152600	21392635	2695	2695	2695	2695	0
248	20240426	152500	21392635	2695	2695	2695	2695	0
249	20240426	152400	21392635	2695	2695	2695	2695	0
250	20240426	152300	21392635	2695	2695	2695	2695	0
251	20240426	152200	21392635	2695	2695	2695	2695	0
252	20240426	152100	21392635	2695	2695	2695	2695	0
253	20240426	152000	21392635	2695	2695	2695	2695	0
254	20240426	151900	21392635	2695	2700	2700	2695	583
255	20240426	151800	19818675	2700	2700	2700	2700	8
256	20240426	151700	19797075	2700	2700	2700	2700	6
257	20240426	151600	19780875	2700	2700	2700	2700	9
258	20240426	151500	19756575	2700	2700	2700	2700	3
259	20240426	151400	19748475	2700	2700	2700	2700	32
260	20240426	151300	19662075	2700	2710	2710	2700	19
261	20240426	151200	19610755	2700	2705	2705	2700	395
262	20240426	151100	18542290	2705	2705	2705	2705	3
263	20240426	151000	18534175	2705	2705	2705	2705	6
264	20240426	150900	18517945	2705	2705	2705	2705	0
265	20240426	150800	18517945	2705	2705	2705	2705	1
266	20240426	150700	18515240	2705	2705	2705	2705	0
267	20240426	150600	18515240	2705	2705	2705	2705	0
268	20240426	150500	18515240	2705	2705	2705	2705	0
269	20240426	150400	18515240	2705	2705	2705	2705	32
270	20240426	150300	18428680	2705	2705	2705	2705	0
271	20240426	150200	18428680	2705	2705	2705	2705	0
272	20240426	150100	18428680	2705	2705	2705	2705	0
273	20240426	150000	18428680	2705	2705	2705	2705	0
274	20240426	145900	18428680	2705	2705	2705	2705	0
275	20240426	145800	18428680	2705	2705	2705	2705	1
276	20240426	145700	18425975	2705	2705	2705	2705	0
277	20240426	145600	18425975	2705	2705	2705	2705	0
278	20240426	145500	18425975	2705	2705	2705	2705	0
279	20240426	145400	18425975	2705	2705	2705	2705	0
280	20240426	145300	18425975	2705	2705	2705	2705	0
281	20240426	145200	18425975	2705	2705	2705	2705	0
282	20240426	145100	18425975	2705	2705	2705	2705	0
283	20240426	145000	18425975	2705	2705	2705	2705	0
284	20240426	144900	18425975	2705	2705	2705	2705	1
285	20240426	144800	18423270	2715	2715	2715	2715	0
286	20240426	144700	18423270	2715	2715	2715	2715	0
287	20240426	144600	18423270	2715	2715	2715	2715	0
288	20240426	144500	18423270	2715	2715	2715	2715	0
289	20240426	144400	18423270	2715	2715	2715	2715	0
290	20240426	144300	18423270	2715	2715	2715	2715	0
291	20240426	144200	18423270	2715	2715	2715	2715	0
292	20240426	144100	18423270	2715	2715	2715	2715	0
293	20240426	144000	18423270	2715	2715	2715	2715	0
294	20240426	143900	18423270	2715	2715	2715	2715	0
295	20240426	143800	18423270	2715	2715	2715	2715	0
296	20240426	143700	18423270	2715	2710	2715	2710	2
297	20240426	143600	18417845	2715	2715	2715	2715	0
298	20240426	143500	18417845	2715	2715	2715	2715	0
299	20240426	143400	18417845	2715	2715	2715	2715	0
300	20240426	143300	18417845	2715	2715	2715	2715	0
301	20240426	143200	18417845	2715	2715	2715	2715	1000
302	20240426	143100	15702845	2715	2715	2715	2715	0
303	20240426	143000	15702845	2715	2715	2715	2715	0
304	20240426	142900	15702845	2715	2715	2715	2715	0
305	20240426	142800	15702845	2715	2715	2715	2715	0
306	20240426	142700	15702845	2715	2715	2715	2715	0
307	20240426	142600	15702845	2715	2710	2715	2710	200
308	20240426	142500	15159850	2700	2700	2700	2700	0
309	20240426	142400	15159850	2700	2700	2700	2700	0
310	20240426	142300	15159850	2700	2705	2705	2700	127
311	20240426	142200	14816320	2715	2715	2715	2715	0
312	20240426	142100	14816320	2715	2715	2715	2715	0
313	20240426	142000	14816320	2715	2715	2715	2715	100
314	20240426	141900	14544820	2715	2715	2715	2715	200
315	20240426	141800	14001820	2710	2710	2710	2710	0
316	20240426	141700	14001820	2710	2710	2710	2710	0
317	20240426	141600	14001820	2710	2710	2710	2710	0
318	20240426	141500	14001820	2710	2710	2710	2710	0
319	20240426	141400	14001820	2710	2710	2710	2710	0
320	20240426	141300	14001820	2710	2710	2710	2710	67
321	20240426	141200	13820250	2715	2715	2715	2715	5
322	20240426	141100	13806675	2710	2710	2710	2710	0
323	20240426	141000	13806675	2710	2710	2710	2710	0
324	20240426	140900	13806675	2710	2710	2710	2710	0
325	20240426	140800	13806675	2710	2710	2710	2710	0
326	20240426	140700	13806675	2710	2710	2710	2710	0
327	20240426	140600	13806675	2710	2710	2710	2710	0
328	20240426	140500	13806675	2710	2710	2710	2710	0
329	20240426	140400	13806675	2710	2710	2710	2710	0
330	20240426	140300	13806675	2710	2710	2710	2710	0
331	20240426	140200	13806675	2710	2710	2710	2710	20
332	20240426	140100	13752475	2710	2710	2710	2710	0
333	20240426	140000	13752475	2710	2710	2710	2710	0
334	20240426	135900	13752475	2710	2710	2710	2710	0
335	20240426	135800	13752475	2710	2710	2710	2710	0
336	20240426	135700	13752475	2710	2710	2710	2710	0
337	20240426	135600	13752475	2710	2710	2710	2710	0
338	20240426	135500	13752475	2710	2710	2710	2710	0
339	20240426	135400	13752475	2710	2710	2710	2710	0
340	20240426	135300	13752475	2710	2710	2710	2710	0
341	20240426	135200	13752475	2710	2710	2715	2710	12
342	20240426	135100	13719950	2700	2700	2700	2700	0
343	20240426	135000	13719950	2700	2700	2700	2700	0
344	20240426	134900	13719950	2700	2700	2700	2700	0
345	20240426	134800	13719950	2700	2700	2700	2700	0
346	20240426	134700	13719950	2700	2700	2700	2700	0
347	20240426	134600	13719950	2700	2700	2700	2700	0
348	20240426	134500	13719950	2700	2700	2700	2700	0
349	20240426	134400	13719950	2700	2700	2700	2700	0
350	20240426	134300	13719950	2700	2700	2700	2700	0
351	20240426	134200	13719950	2700	2700	2700	2700	0
352	20240426	134100	13719950	2700	2700	2700	2700	0
353	20240426	134000	13719950	2700	2700	2700	2700	0
354	20240426	133900	13719950	2700	2700	2700	2700	0
355	20240426	133800	13719950	2700	2700	2700	2700	0
356	20240426	133700	13719950	2700	2700	2700	2700	0
357	20240426	133600	13719950	2700	2700	2700	2700	0
358	20240426	133500	13719950	2700	2700	2700	2700	0
359	20240426	133400	13719950	2700	2700	2700	2700	0
360	20240426	133300	13719950	2700	2700	2700	2700	0
361	20240426	133200	13719950	2700	2700	2700	2700	0
362	20240426	133100	13719950	2700	2700	2700	2700	0
363	20240426	133000	13719950	2700	2700	2700	2700	0
364	20240426	132900	13719950	2700	2700	2700	2700	0
365	20240426	132800	13719950	2700	2700	2700	2700	0
366	20240426	132700	13719950	2700	2700	2700	2700	0
367	20240426	132600	13719950	2700	2700	2700	2700	0
368	20240426	132500	13719950	2700	2710	2710	2700	2000
369	20240426	132400	8304745	2710	2710	2710	2710	0
370	20240426	132300	8304745	2710	2710	2710	2710	0
371	20240426	132200	8304745	2710	2710	2710	2710	0
372	20240426	132100	8304745	2710	2710	2710	2710	0
373	20240426	132000	8304745	2710	2710	2710	2710	0
374	20240426	131900	8304745	2710	2710	2710	2710	0
375	20240426	131800	8304745	2710	2710	2710	2710	0
376	20240426	131700	8304745	2710	2710	2710	2710	0
377	20240426	131600	8304745	2710	2710	2710	2710	36
378	20240426	131500	8207185	2710	2710	2710	2710	0
379	20240426	131400	8207185	2710	2710	2710	2710	0
380	20240426	131300	8207185	2710	2710	2710	2710	0
381	20240426	131200	8207185	2710	2710	2710	2710	1
382	20240426	131100	8204475	2710	2710	2710	2710	0
383	20240426	131000	8204475	2710	2710	2710	2710	0
384	20240426	130900	8204475	2710	2710	2710	2710	0
385	20240426	130800	8204475	2710	2710	2710	2710	0
386	20240426	130700	8204475	2710	2710	2710	2710	30
387	20240426	130600	8123175	2710	2710	2710	2710	20
388	20240426	130500	8068975	2710	2710	2710	2710	10
389	20240426	130400	8041875	2710	2710	2710	2710	0
390	20240426	130300	8041875	2710	2705	2710	2705	280
391	20240426	130200	7283975	2710	2710	2710	2710	0
392	20240426	130100	7283975	2710	2710	2710	2710	0
393	20240426	130000	7283975	2710	2710	2710	2710	0
394	20240426	125900	7283975	2710	2710	2710	2710	0
395	20240426	125800	7283975	2710	2710	2710	2710	99
396	20240426	125700	7015685	2710	2710	2710	2710	0
397	20240426	125600	7015685	2710	2710	2710	2710	0
398	20240426	125500	7015685	2710	2710	2710	2710	0
399	20240426	125400	7015685	2710	2710	2710	2710	0
400	20240426	125300	7015685	2710	2710	2710	2710	0
401	20240426	125200	7015685	2710	2710	2710	2710	0
402	20240426	125100	7015685	2710	2710	2710	2710	0
403	20240426	125000	7015685	2710	2710	2710	2710	0
404	20240426	124900	7015685	2710	2710	2710	2710	0
405	20240426	124800	7015685	2710	2710	2710	2710	390
406	20240426	124700	5958785	2710	2710	2710	2710	0
407	20240426	124600	5958785	2710	2710	2710	2710	0
408	20240426	124500	5958785	2710	2710	2710	2710	0
409	20240426	124400	5958785	2710	2710	2710	2710	0
410	20240426	124300	5958785	2710	2710	2710	2710	0
411	20240426	124200	5958785	2710	2710	2710	2710	0
412	20240426	124100	5958785	2710	2710	2710	2710	49
413	20240426	124000	5825995	2710	2710	2710	2710	0
414	20240426	123900	5825995	2710	2710	2710	2710	0
415	20240426	123800	5825995	2710	2710	2710	2710	0
416	20240426	123700	5825995	2710	2710	2710	2710	50
417	20240426	123600	5690495	2710	2710	2710	2710	0
418	20240426	123500	5690495	2710	2710	2710	2710	1
419	20240426	123400	5687785	2710	2710	2710	2710	5
420	20240426	123300	5674235	2710	2710	2710	2710	3
421	20240426	123200	5666105	2710	2710	2710	2710	0
422	20240426	123100	5666105	2710	2710	2710	2710	6
423	20240426	123000	5649845	2715	2715	2715	2715	0
424	20240426	122900	5649845	2715	2715	2715	2715	0
425	20240426	122800	5649845	2715	2715	2715	2715	0
426	20240426	122700	5649845	2715	2715	2715	2715	0
427	20240426	122600	5649845	2715	2715	2715	2715	0
428	20240426	122500	5649845	2715	2715	2715	2715	0
429	20240426	122400	5649845	2715	2715	2715	2715	0
430	20240426	122300	5649845	2715	2715	2715	2715	0
431	20240426	122200	5649845	2715	2715	2715	2715	0
432	20240426	122100	5649845	2715	2715	2715	2715	0
433	20240426	122000	5649845	2715	2715	2715	2715	0
434	20240426	121900	5649845	2715	2715	2715	2715	0
435	20240426	121800	5649845	2715	2715	2715	2715	0
436	20240426	121700	5649845	2715	2715	2715	2715	0
437	20240426	121600	5649845	2715	2715	2715	2715	0
438	20240426	121500	5649845	2715	2715	2715	2715	0
439	20240426	121400	5649845	2715	2715	2715	2715	0
440	20240426	121300	5649845	2715	2715	2715	2715	0
441	20240426	121200	5649845	2715	2715	2715	2715	0
442	20240426	121100	5649845	2715	2715	2715	2715	0
443	20240426	121000	5649845	2715	2715	2715	2715	0
444	20240426	120900	5649845	2715	2715	2715	2715	0
445	20240426	120800	5649845	2715	2715	2715	2715	0
446	20240426	120700	5649845	2715	2715	2715	2715	0
447	20240426	120600	5649845	2715	2715	2715	2715	0
448	20240426	120500	5649845	2715	2715	2715	2715	0
449	20240426	120400	5649845	2715	2715	2715	2715	0
450	20240426	120300	5649845	2715	2715	2715	2715	0
451	20240426	120200	5649845	2715	2715	2715	2715	0
452	20240426	120100	5649845	2715	2715	2715	2715	0
453	20240426	120000	5649845	2715	2715	2715	2715	0
454	20240426	115900	5649845	2715	2715	2715	2715	0
455	20240426	115800	5649845	2715	2715	2715	2715	0
456	20240426	115700	5649845	2715	2715	2715	2715	0
457	20240426	115600	5649845	2715	2715	2715	2715	0
458	20240426	115500	5649845	2715	2715	2715	2715	0
459	20240426	115400	5649845	2715	2715	2715	2715	0
460	20240426	115300	5649845	2715	2715	2715	2715	0
461	20240426	115200	5649845	2715	2715	2715	2715	0
462	20240426	115100	5649845	2715	2715	2715	2715	0
463	20240426	115000	5649845	2715	2715	2715	2715	0
464	20240426	114900	5649845	2715	2715	2715	2715	0
465	20240426	114800	5649845	2715	2715	2715	2715	0
466	20240426	114700	5649845	2715	2710	2715	2710	2
467	20240426	114600	5644420	2705	2705	2705	2705	0
468	20240426	114500	5644420	2705	2705	2705	2705	0
469	20240426	114400	5644420	2705	2705	2705	2705	10
470	20240426	114300	5617370	2715	2715	2715	2715	0
471	20240426	114200	5617370	2715	2715	2715	2715	0
472	20240426	114100	5617370	2715	2715	2715	2715	0
473	20240426	114000	5617370	2715	2715	2715	2715	0
474	20240426	113900	5617370	2715	2715	2715	2715	0
475	20240426	113800	5617370	2715	2715	2715	2715	0
476	20240426	113700	5617370	2715	2715	2715	2715	0
477	20240426	113600	5617370	2715	2715	2715	2715	0
478	20240426	113500	5617370	2715	2715	2715	2715	0
479	20240426	113400	5617370	2715	2715	2715	2715	0
480	20240426	113300	5617370	2715	2715	2715	2715	0
481	20240426	113200	5617370	2715	2715	2715	2715	0
482	20240426	113100	5617370	2715	2715	2715	2715	0
483	20240426	113000	5617370	2715	2715	2715	2715	0
484	20240426	112900	5617370	2715	2715	2715	2715	0
485	20240426	112800	5617370	2715	2715	2715	2715	10
486	20240426	112700	5590220	2715	2715	2715	2715	0
487	20240426	112600	5590220	2715	2715	2715	2715	0
488	20240426	112500	5590220	2715	2710	2715	2710	157
489	20240426	112400	5163975	2715	2715	2715	2715	0
490	20240426	112300	5163975	2715	2715	2715	2715	0
491	20240426	112200	5163975	2715	2715	2715	2715	0
492	20240426	112100	5163975	2715	2715	2715	2715	0
493	20240426	112000	5163975	2715	2715	2715	2715	0
494	20240426	111900	5163975	2715	2715	2715	2715	0
495	20240426	111800	5163975	2715	2710	2715	2710	100
496	20240426	111700	4892485	2715	2715	2715	2715	0
497	20240426	111600	4892485	2715	2715	2715	2715	0
498	20240426	111500	4892485	2715	2715	2715	2715	0
499	20240426	111400	4892485	2715	2715	2715	2715	0
500	20240426	111300	4892485	2715	2715	2715	2715	0
501	20240426	111200	4892485	2715	2715	2715	2715	0
502	20240426	111100	4892485	2715	2715	2715	2715	0
503	20240426	111000	4892485	2715	2715	2715	2715	0
504	20240426	110900	4892485	2715	2715	2715	2715	0
505	20240426	110800	4892485	2715	2715	2715	2715	0
506	20240426	110700	4892485	2715	2715	2715	2715	0
507	20240426	110600	4892485	2715	2715	2715	2715	88
508	20240426	110500	4653565	2710	2710	2710	2710	27
509	20240426	110400	4580395	2710	2710	2710	2710	0
510	20240426	110300	4580395	2710	2710	2710	2710	0
511	20240426	110200	4580395	2710	2710	2710	2710	0
512	20240426	110100	4580395	2710	2710	2710	2710	0
513	20240426	110000	4580395	2710	2710	2710	2710	1000
514	20240426	105900	1870395	2710	2710	2710	2710	0
515	20240426	105800	1870395	2710	2710	2710	2710	0
516	20240426	105700	1870395	2710	2710	2710	2710	0
517	20240426	105600	1870395	2710	2710	2710	2710	0
518	20240426	105500	1870395	2710	2710	2710	2710	0
519	20240426	105400	1870395	2710	2710	2710	2710	0
520	20240426	105300	1870395	2710	2710	2710	2710	0
521	20240426	105200	1870395	2710	2710	2710	2710	0
522	20240426	105100	1870395	2710	2710	2710	2710	0
523	20240426	105000	1870395	2710	2710	2710	2710	0
524	20240426	104900	1870395	2710	2710	2710	2710	0
525	20240426	104800	1870395	2710	2710	2710	2710	0
526	20240426	104700	1870395	2710	2710	2710	2710	0
527	20240426	104600	1870395	2710	2710	2710	2710	0
528	20240426	104500	1870395	2710	2710	2710	2710	0
529	20240426	104400	1870395	2710	2710	2710	2710	0
530	20240426	104300	1870395	2710	2710	2710	2710	0
531	20240426	104200	1870395	2710	2710	2710	2710	0
532	20240426	104100	1870395	2710	2710	2710	2710	0
533	20240426	104000	1870395	2710	2710	2710	2710	0
534	20240426	103900	1870395	2710	2710	2710	2710	0
535	20240426	103800	1870395	2710	2710	2710	2710	0
536	20240426	103700	1870395	2710	2710	2710	2710	0
537	20240426	103600	1870395	2710	2710	2710	2710	0
538	20240426	103500	1870395	2710	2710	2710	2710	0
539	20240426	103400	1870395	2710	2710	2710	2710	0
540	20240426	103300	1870395	2710	2710	2710	2710	0
541	20240426	103200	1870395	2710	2710	2710	2710	0
542	20240426	103100	1870395	2710	2710	2710	2710	0
543	20240426	103000	1870395	2710	2710	2710	2710	0
544	20240426	102900	1870395	2710	2710	2710	2710	17
545	20240426	102800	1824325	2710	2710	2710	2710	0
546	20240426	102700	1824325	2710	2710	2710	2710	0
547	20240426	102600	1824325	2710	2710	2710	2710	0
548	20240426	102500	1824325	2710	2710	2710	2710	0
549	20240426	102400	1824325	2710	2710	2710	2710	0
550	20240426	102300	1824325	2710	2710	2710	2710	0
551	20240426	102200	1824325	2710	2710	2710	2710	0
552	20240426	102100	1824325	2710	2710	2710	2710	0
553	20240426	102000	1824325	2710	2710	2710	2710	0
554	20240426	101900	1824325	2710	2710	2710	2710	0
555	20240426	101800	1824325	2710	2710	2710	2710	0
556	20240426	101700	1824325	2710	2710	2710	2710	0
557	20240426	101600	1824325	2710	2710	2710	2710	36
558	20240426	101500	1726765	2710	2710	2710	2710	0
559	20240426	101400	1726765	2710	2710	2710	2710	0
560	20240426	101300	1726765	2710	2710	2710	2710	0
561	20240426	101200	1726765	2710	2710	2710	2710	0
562	20240426	101100	1726765	2710	2710	2710	2710	0
563	20240426	101000	1726765	2710	2710	2710	2710	0
564	20240426	100900	1726765	2710	2710	2710	2710	0
565	20240426	100800	1726765	2710	2710	2710	2710	0
566	20240426	100700	1726765	2710	2710	2710	2710	16
567	20240426	100600	1683405	2710	2710	2710	2710	0
568	20240426	100500	1683405	2710	2710	2710	2710	1
569	20240426	100400	1680695	2715	2715	2715	2715	0
570	20240426	100300	1680695	2715	2715	2715	2715	0
571	20240426	100200	1680695	2715	2715	2715	2715	0
572	20240426	100100	1680695	2715	2715	2715	2715	3
573	20240426	100000	1672550	2720	2720	2720	2720	0
574	20240426	095900	1672550	2720	2720	2720	2720	0
575	20240426	095800	1672550	2720	2720	2720	2720	0
576	20240426	095700	1672550	2720	2720	2720	2720	0
577	20240426	095600	1672550	2720	2720	2720	2720	0
578	20240426	095500	1672550	2720	2720	2720	2720	0
579	20240426	095400	1672550	2720	2720	2720	2720	0
580	20240426	095300	1672550	2720	2720	2720	2720	0
581	20240426	095200	1672550	2720	2720	2720	2720	0
582	20240426	095100	1672550	2720	2715	2720	2715	24
583	20240426	095000	1607380	2720	2720	2720	2720	0
584	20240426	094900	1607380	2720	2720	2720	2720	0
585	20240426	094800	1607380	2720	2720	2720	2720	0
586	20240426	094700	1607380	2720	2720	2720	2720	0
587	20240426	094600	1607380	2720	2720	2720	2720	0
588	20240426	094500	1607380	2720	2720	2720	2720	0
589	20240426	094400	1607380	2720	2720	2720	2720	0
590	20240426	094300	1607380	2720	2720	2720	2720	0
591	20240426	094200	1607380	2720	2720	2720	2720	0
592	20240426	094100	1607380	2720	2720	2720	2720	0
593	20240426	094000	1607380	2720	2720	2720	2720	0
594	20240426	093900	1607380	2720	2720	2720	2720	0
595	20240426	093800	1607380	2720	2720	2720	2720	152
596	20240426	093700	1193940	2720	2720	2720	2720	0
597	20240426	093600	1193940	2720	2720	2720	2720	1
598	20240426	093500	1191220	2705	2705	2705	2705	0
599	20240426	093400	1191220	2705	2705	2705	2705	0
600	20240426	093300	1191220	2705	2705	2705	2705	0
601	20240426	093200	1191220	2705	2705	2705	2705	0
602	20240426	093100	1191220	2705	2705	2705	2705	0
603	20240426	093000	1191220	2705	2705	2705	2705	2
604	20240426	092900	1185810	2720	2720	2720	2720	0
605	20240426	092800	1185810	2720	2720	2720	2720	0
606	20240426	092700	1185810	2720	2720	2720	2720	0
607	20240426	092600	1185810	2720	2720	2720	2720	0
608	20240426	092500	1185810	2720	2720	2720	2720	0
609	20240426	092400	1185810	2720	2720	2720	2720	0
610	20240426	092300	1185810	2720	2720	2720	2720	0
611	20240426	092200	1185810	2720	2720	2720	2720	0
612	20240426	092100	1185810	2720	2720	2720	2720	0
613	20240426	092000	1185810	2720	2720	2720	2720	0
614	20240426	091900	1185810	2720	2720	2720	2720	0
615	20240426	091800	1185810	2720	2720	2720	2720	0
616	20240426	091700	1185810	2720	2720	2720	2720	0
617	20240426	091600	1185810	2720	2720	2720	2720	0
618	20240426	091500	1185810	2720	2720	2720	2720	0
619	20240426	091400	1185810	2720	2720	2720	2720	0
620	20240426	091300	1185810	2720	2720	2720	2720	0
621	20240426	091200	1185810	2720	2720	2720	2720	0
622	20240426	091100	1185810	2720	2720	2720	2720	7
623	20240426	091000	1166770	2720	2720	2720	2720	0
624	20240426	090900	1166770	2720	2720	2720	2720	0
625	20240426	090800	1166770	2720	2720	2720	2720	0
626	20240426	090700	1166770	2720	2720	2720	2720	0
627	20240426	090600	1166770	2720	2710	2720	2710	201
628	20240426	090500	620750	2710	2710	2710	2710	0
629	20240426	090400	620750	2710	2705	2710	2695	95
630	20240426	090300	364520	2710	2710	2710	2710	0
631	20240426	090200	364520	2710	2710	2710	2710	1
632	20240426	090100	361810	2710	2710	2710	2710	1
633	20240426	090000	359100	2700	2700	2700	2700	133