KissMeData/091590/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	200100	19935495	4725	4725	4725	4725	163
3	20240426	200000	19935495	4725	4725	4725	4725	0
4	20240426	195900	19935495	4725	4725	4725	4725	0
5	20240426	195800	19935495	4725	4725	4725	4725	0
6	20240426	195700	19935495	4725	4725	4725	4725	0
7	20240426	195600	19935495	4725	4725	4725	4725	0
8	20240426	195500	19935495	4725	4725	4725	4725	0
9	20240426	195400	19935495	4725	4725	4725	4725	0
10	20240426	195300	19935495	4725	4725	4725	4725	0
11	20240426	195200	19935495	4725	4725	4725	4725	0
12	20240426	195100	19935495	4725	4725	4725	4725	0
13	20240426	195000	19935495	4725	4725	4725	4725	0
14	20240426	194900	19935495	4725	4725	4725	4725	0
15	20240426	194800	19935495	4725	4725	4725	4725	0
16	20240426	194700	19935495	4725	4725	4725	4725	0
17	20240426	194600	19935495	4725	4725	4725	4725	0
18	20240426	194500	19935495	4725	4725	4725	4725	0
19	20240426	194400	19935495	4725	4725	4725	4725	0
20	20240426	194300	19935495	4725	4725	4725	4725	0
21	20240426	194200	19935495	4725	4725	4725	4725	0
22	20240426	194100	19935495	4725	4725	4725	4725	0
23	20240426	194000	19935495	4725	4725	4725	4725	0
24	20240426	193900	19935495	4725	4725	4725	4725	0
25	20240426	193800	19935495	4725	4725	4725	4725	0
26	20240426	193700	19935495	4725	4725	4725	4725	0
27	20240426	193600	19935495	4725	4725	4725	4725	0
28	20240426	193500	19935495	4725	4725	4725	4725	0
29	20240426	193400	19935495	4725	4725	4725	4725	0
30	20240426	193300	19935495	4725	4725	4725	4725	0
31	20240426	193200	19935495	4725	4725	4725	4725	0
32	20240426	193100	19935495	4725	4725	4725	4725	163
33	20240426	193000	19935495	4725	4725	4725	4725	0
34	20240426	192900	19935495	4725	4725	4725	4725	0
35	20240426	192800	19935495	4725	4725	4725	4725	0
36	20240426	192700	19935495	4725	4725	4725	4725	0
37	20240426	192600	19935495	4725	4725	4725	4725	0
38	20240426	192500	19935495	4725	4725	4725	4725	0
39	20240426	192400	19935495	4725	4725	4725	4725	0
40	20240426	192300	19935495	4725	4725	4725	4725	0
41	20240426	192200	19935495	4725	4725	4725	4725	0
42	20240426	192100	19935495	4725	4725	4725	4725	0
43	20240426	192000	19935495	4725	4725	4725	4725	0
44	20240426	191900	19935495	4725	4725	4725	4725	0
45	20240426	191800	19935495	4725	4725	4725	4725	0
46	20240426	191700	19935495	4725	4725	4725	4725	0
47	20240426	191600	19935495	4725	4725	4725	4725	0
48	20240426	191500	19935495	4725	4725	4725	4725	0
49	20240426	191400	19935495	4725	4725	4725	4725	0
50	20240426	191300	19935495	4725	4725	4725	4725	0
51	20240426	191200	19935495	4725	4725	4725	4725	0
52	20240426	191100	19935495	4725	4725	4725	4725	0
53	20240426	191000	19935495	4725	4725	4725	4725	0
54	20240426	190900	19935495	4725	4725	4725	4725	0
55	20240426	190800	19935495	4725	4725	4725	4725	0
56	20240426	190700	19935495	4725	4725	4725	4725	0
57	20240426	190600	19935495	4725	4725	4725	4725	0
58	20240426	190500	19935495	4725	4725	4725	4725	0
59	20240426	190400	19935495	4725	4725	4725	4725	0
60	20240426	190300	19935495	4725	4725	4725	4725	0
61	20240426	190200	19935495	4725	4725	4725	4725	0
62	20240426	190100	19935495	4725	4725	4725	4725	163
63	20240426	190000	19935495	4725	4725	4725	4725	0
64	20240426	185900	19935495	4725	4725	4725	4725	0
65	20240426	185800	19935495	4725	4725	4725	4725	0
66	20240426	185700	19935495	4725	4725	4725	4725	0
67	20240426	185600	19935495	4725	4725	4725	4725	0
68	20240426	185500	19935495	4725	4725	4725	4725	0
69	20240426	185400	19935495	4725	4725	4725	4725	0
70	20240426	185300	19935495	4725	4725	4725	4725	0
71	20240426	185200	19935495	4725	4725	4725	4725	0
72	20240426	185100	19935495	4725	4725	4725	4725	0
73	20240426	185000	19935495	4725	4725	4725	4725	0
74	20240426	184900	19935495	4725	4725	4725	4725	0
75	20240426	184800	19935495	4725	4725	4725	4725	0
76	20240426	184700	19935495	4725	4725	4725	4725	0
77	20240426	184600	19935495	4725	4725	4725	4725	0
78	20240426	184500	19935495	4725	4725	4725	4725	0
79	20240426	184400	19935495	4725	4725	4725	4725	0
80	20240426	184300	19935495	4725	4725	4725	4725	0
81	20240426	184200	19935495	4725	4725	4725	4725	0
82	20240426	184100	19935495	4725	4725	4725	4725	0
83	20240426	184000	19935495	4725	4725	4725	4725	0
84	20240426	183900	19935495	4725	4725	4725	4725	0
85	20240426	183800	19935495	4725	4725	4725	4725	0
86	20240426	183700	19935495	4725	4725	4725	4725	0
87	20240426	183600	19935495	4725	4725	4725	4725	0
88	20240426	183500	19935495	4725	4725	4725	4725	0
89	20240426	183400	19935495	4725	4725	4725	4725	0
90	20240426	183300	19935495	4725	4725	4725	4725	0
91	20240426	183200	19935495	4725	4725	4725	4725	0
92	20240426	183100	19935495	4725	4725	4725	4725	163
93	20240426	183000	19935495	4725	4725	4725	4725	0
94	20240426	182900	19935495	4725	4725	4725	4725	0
95	20240426	182800	19935495	4725	4725	4725	4725	0
96	20240426	182700	19935495	4725	4725	4725	4725	0
97	20240426	182600	19935495	4725	4725	4725	4725	0
98	20240426	182500	19935495	4725	4725	4725	4725	0
99	20240426	182400	19935495	4725	4725	4725	4725	0
100	20240426	182300	19935495	4725	4725	4725	4725	0
101	20240426	182200	19935495	4725	4725	4725	4725	0
102	20240426	182100	19935495	4725	4725	4725	4725	0
103	20240426	182000	19935495	4725	4725	4725	4725	0
104	20240426	181900	19935495	4725	4725	4725	4725	0
105	20240426	181800	19935495	4725	4725	4725	4725	0
106	20240426	181700	19935495	4725	4725	4725	4725	0
107	20240426	181600	19935495	4725	4725	4725	4725	0
108	20240426	181500	19935495	4725	4725	4725	4725	0
109	20240426	181400	19935495	4725	4725	4725	4725	0
110	20240426	181300	19935495	4725	4725	4725	4725	0
111	20240426	181200	19935495	4725	4725	4725	4725	0
112	20240426	181100	19935495	4725	4725	4725	4725	0
113	20240426	181000	19935495	4725	4725	4725	4725	0
114	20240426	180900	19935495	4725	4725	4725	4725	0
115	20240426	180800	19935495	4725	4725	4725	4725	0
116	20240426	180700	19935495	4725	4725	4725	4725	0
117	20240426	180600	19935495	4725	4725	4725	4725	0
118	20240426	180500	19935495	4725	4725	4725	4725	0
119	20240426	180400	19935495	4725	4725	4725	4725	0
120	20240426	180300	19935495	4725	4725	4725	4725	0
121	20240426	180200	19935495	4725	4725	4725	4725	0
122	20240426	180100	19935495	4725	4725	4725	4725	163
123	20240426	180000	19935495	4725	4725	4725	4725	0
124	20240426	175900	19935495	4725	4725	4725	4725	0
125	20240426	175800	19935495	4725	4725	4725	4725	0
126	20240426	175700	19935495	4725	4725	4725	4725	0
127	20240426	175600	19935495	4725	4725	4725	4725	0
128	20240426	175500	19935495	4725	4725	4725	4725	0
129	20240426	175400	19935495	4725	4725	4725	4725	0
130	20240426	175300	19935495	4725	4725	4725	4725	0
131	20240426	175200	19935495	4725	4725	4725	4725	0
132	20240426	175100	19935495	4725	4725	4725	4725	0
133	20240426	175000	19935495	4725	4725	4725	4725	0
134	20240426	174900	19935495	4725	4725	4725	4725	0
135	20240426	174800	19935495	4725	4725	4725	4725	0
136	20240426	174700	19935495	4725	4725	4725	4725	0
137	20240426	174600	19935495	4725	4725	4725	4725	0
138	20240426	174500	19935495	4725	4725	4725	4725	0
139	20240426	174400	19935495	4725	4725	4725	4725	0
140	20240426	174300	19935495	4725	4725	4725	4725	0
141	20240426	174200	19935495	4725	4725	4725	4725	0
142	20240426	174100	19935495	4725	4725	4725	4725	0
143	20240426	174000	19935495	4725	4725	4725	4725	0
144	20240426	173900	19935495	4725	4725	4725	4725	0
145	20240426	173800	19935495	4725	4725	4725	4725	0
146	20240426	173700	19935495	4725	4725	4725	4725	0
147	20240426	173600	19935495	4725	4725	4725	4725	0
148	20240426	173500	19935495	4725	4725	4725	4725	0
149	20240426	173400	19935495	4725	4725	4725	4725	0
150	20240426	173300	19935495	4725	4725	4725	4725	0
151	20240426	173200	19935495	4725	4725	4725	4725	0
152	20240426	173100	19935495	4725	4725	4725	4725	163
153	20240426	173000	19935495	4725	4725	4725	4725	0
154	20240426	172900	19935495	4725	4725	4725	4725	0
155	20240426	172800	19935495	4725	4725	4725	4725	0
156	20240426	172700	19935495	4725	4725	4725	4725	0
157	20240426	172600	19935495	4725	4725	4725	4725	0
158	20240426	172500	19935495	4725	4725	4725	4725	0
159	20240426	172400	19935495	4725	4725	4725	4725	0
160	20240426	172300	19935495	4725	4725	4725	4725	0
161	20240426	172200	19935495	4725	4725	4725	4725	0
162	20240426	172100	19935495	4725	4725	4725	4725	0
163	20240426	172000	19935495	4725	4725	4725	4725	0
164	20240426	171900	19935495	4725	4725	4725	4725	0
165	20240426	171800	19935495	4725	4725	4725	4725	0
166	20240426	171700	19935495	4725	4725	4725	4725	0
167	20240426	171600	19935495	4725	4725	4725	4725	0
168	20240426	171500	19935495	4725	4725	4725	4725	0
169	20240426	171400	19935495	4725	4725	4725	4725	0
170	20240426	171300	19935495	4725	4725	4725	4725	0
171	20240426	171200	19935495	4725	4725	4725	4725	0
172	20240426	171100	19935495	4725	4725	4725	4725	0
173	20240426	171000	19935495	4725	4725	4725	4725	0
174	20240426	170900	19935495	4725	4725	4725	4725	0
175	20240426	170800	19935495	4725	4725	4725	4725	0
176	20240426	170700	19935495	4725	4725	4725	4725	0
177	20240426	170600	19935495	4725	4725	4725	4725	0
178	20240426	170500	19935495	4725	4725	4725	4725	0
179	20240426	170400	19935495	4725	4725	4725	4725	0
180	20240426	170300	19935495	4725	4725	4725	4725	0
181	20240426	170200	19935495	4725	4725	4725	4725	0
182	20240426	170100	19935495	4725	4725	4725	4725	163
183	20240426	170000	19935495	4725	4725	4725	4725	0
184	20240426	165900	19935495	4725	4725	4725	4725	0
185	20240426	165800	19935495	4725	4725	4725	4725	0
186	20240426	165700	19935495	4725	4725	4725	4725	0
187	20240426	165600	19935495	4725	4725	4725	4725	0
188	20240426	165500	19935495	4725	4725	4725	4725	0
189	20240426	165400	19935495	4725	4725	4725	4725	0
190	20240426	165300	19935495	4725	4725	4725	4725	0
191	20240426	165200	19935495	4725	4725	4725	4725	0
192	20240426	165100	19935495	4725	4725	4725	4725	0
193	20240426	165000	19935495	4725	4725	4725	4725	0
194	20240426	164900	19935495	4725	4725	4725	4725	0
195	20240426	164800	19935495	4725	4725	4725	4725	0
196	20240426	164700	19935495	4725	4725	4725	4725	0
197	20240426	164600	19935495	4725	4725	4725	4725	0
198	20240426	164500	19935495	4725	4725	4725	4725	0
199	20240426	164400	19935495	4725	4725	4725	4725	0
200	20240426	164300	19935495	4725	4725	4725	4725	0
201	20240426	164200	19935495	4725	4725	4725	4725	0
202	20240426	164100	19935495	4725	4725	4725	4725	0
203	20240426	164000	19935495	4725	4725	4725	4725	0
204	20240426	163900	19935495	4725	4725	4725	4725	0
205	20240426	163800	19935495	4725	4725	4725	4725	0
206	20240426	163700	19935495	4725	4725	4725	4725	0
207	20240426	163600	19935495	4725	4725	4725	4725	0
208	20240426	163500	19935495	4725	4725	4725	4725	0
209	20240426	163400	19935495	4725	4725	4725	4725	0
210	20240426	163300	19935495	4725	4725	4725	4725	0
211	20240426	163200	19935495	4725	4725	4725	4725	0
212	20240426	163100	19935495	4725	4725	4725	4725	163
213	20240426	163000	19935495	4725	4725	4725	4725	0
214	20240426	162900	19935495	4725	4725	4725	4725	0
215	20240426	162800	19935495	4725	4725	4725	4725	0
216	20240426	162700	19935495	4725	4725	4725	4725	0
217	20240426	162600	19935495	4725	4725	4725	4725	0
218	20240426	162500	19935495	4725	4725	4725	4725	0
219	20240426	162400	19935495	4725	4725	4725	4725	0
220	20240426	162300	19935495	4725	4725	4725	4725	0
221	20240426	162200	19935495	4725	4725	4725	4725	0
222	20240426	162100	19935495	4725	4725	4725	4725	0
223	20240426	162000	19935495	4725	4725	4725	4725	0
224	20240426	161900	19935495	4725	4725	4725	4725	0
225	20240426	161800	19935495	4725	4725	4725	4725	0
226	20240426	161700	19935495	4725	4725	4725	4725	0
227	20240426	161600	19935495	4725	4725	4725	4725	0
228	20240426	161500	19935495	4725	4725	4725	4725	0
229	20240426	161400	19935495	4725	4725	4725	4725	0
230	20240426	161300	19935495	4725	4725	4725	4725	0
231	20240426	161200	19935495	4725	4725	4725	4725	0
232	20240426	161100	19935495	4725	4725	4725	4725	0
233	20240426	161000	19935495	4725	4725	4725	4725	0
234	20240426	160900	19935495	4725	4725	4725	4725	0
235	20240426	160800	19935495	4725	4725	4725	4725	0
236	20240426	160700	19935495	4725	4725	4725	4725	0
237	20240426	160600	19935495	4725	4725	4725	4725	0
238	20240426	160500	19935495	4725	4725	4725	4725	0
239	20240426	160400	19935495	4725	4725	4725	4725	0
240	20240426	160300	19935495	4725	4725	4725	4725	0
241	20240426	160200	19935495	4725	4725	4725	4725	0
242	20240426	160100	19935495	4725	4725	4725	4725	163
243	20240426	160000	19935495	4725	4725	4725	4725	0
244	20240426	155900	19935495	4725	4725	4725	4725	0
245	20240426	155800	19935495	4725	4725	4725	4725	0
246	20240426	155700	19935495	4725	4725	4725	4725	0
247	20240426	155600	19935495	4725	4725	4725	4725	0
248	20240426	155500	19935495	4725	4725	4725	4725	0
249	20240426	155400	19935495	4725	4725	4725	4725	0
250	20240426	155300	19935495	4725	4725	4725	4725	0
251	20240426	155200	19935495	4725	4725	4725	4725	0
252	20240426	155100	19935495	4725	4725	4725	4725	0
253	20240426	155000	19935495	4725	4725	4725	4725	0
254	20240426	154900	19935495	4725	4725	4725	4725	0
255	20240426	154800	19935495	4725	4725	4725	4725	0
256	20240426	154700	19935495	4725	4725	4725	4725	0
257	20240426	154600	19935495	4725	4725	4725	4725	0
258	20240426	154500	19935495	4725	4725	4725	4725	0
259	20240426	154400	19935495	4725	4725	4725	4725	0
260	20240426	154300	19935495	4725	4725	4725	4725	0
261	20240426	154200	19935495	4725	4725	4725	4725	0
262	20240426	154100	19935495	4725	4725	4725	4725	0
263	20240426	154000	19935495	4725	4725	4725	4725	0
264	20240426	153900	19935495	4725	4725	4725	4725	0
265	20240426	153800	19935495	4725	4725	4725	4725	0
266	20240426	153700	19935495	4725	4725	4725	4725	0
267	20240426	153600	19935495	4725	4725	4725	4725	0
268	20240426	153500	19935495	4725	4725	4725	4725	0
269	20240426	153400	19935495	4725	4725	4725	4725	0
270	20240426	153300	19935495	4725	4725	4725	4725	0
271	20240426	153200	19935495	4725	4725	4725	4725	0
272	20240426	153100	19935495	4725	4725	4725	4725	163
273	20240426	153000	19935495	4725	4725	4725	4725	163
274	20240426	152900	19165320	4725	4725	4725	4725	0
275	20240426	152800	19165320	4725	4725	4725	4725	0
276	20240426	152700	19165320	4725	4725	4725	4725	0
277	20240426	152600	19165320	4725	4725	4725	4725	0
278	20240426	152500	19165320	4725	4725	4725	4725	0
279	20240426	152400	19165320	4725	4725	4725	4725	0
280	20240426	152300	19165320	4725	4725	4725	4725	0
281	20240426	152200	19165320	4725	4725	4725	4725	0
282	20240426	152100	19165320	4725	4725	4725	4725	0
283	20240426	152000	19165320	4725	4725	4725	4725	0
284	20240426	151900	19165320	4725	4725	4725	4725	0
285	20240426	151800	19165320	4725	4725	4725	4725	0
286	20240426	151700	19165320	4725	4720	4725	4720	120
287	20240426	151600	18598915	4720	4720	4720	4720	1
288	20240426	151500	18594195	4690	4695	4695	4690	186
289	20240426	151400	17721795	4725	4725	4725	4725	0
290	20240426	151300	17721795	4725	4725	4725	4725	0
291	20240426	151200	17721795	4725	4720	4725	4720	108
292	20240426	151100	17211750	4725	4725	4725	4725	0
293	20240426	151000	17211750	4725	4725	4725	4725	0
294	20240426	150900	17211750	4725	4725	4725	4725	0
295	20240426	150800	17211750	4725	4725	4725	4725	0
296	20240426	150700	17211750	4725	4725	4725	4725	0
297	20240426	150600	17211750	4725	4725	4725	4725	0
298	20240426	150500	17211750	4725	4725	4725	4725	0
299	20240426	150400	17211750	4725	4725	4725	4725	0
300	20240426	150300	17211750	4725	4725	4725	4725	0
301	20240426	150200	17211750	4725	4725	4725	4725	0
302	20240426	150100	17211750	4725	4725	4725	4725	0
303	20240426	150000	17211750	4725	4725	4725	4725	0
304	20240426	145900	17211750	4725	4725	4725	4725	0
305	20240426	145800	17211750	4725	4725	4725	4725	0
306	20240426	145700	17211750	4725	4725	4725	4725	0
307	20240426	145600	17211750	4725	4725	4725	4725	0
308	20240426	145500	17211750	4725	4725	4725	4725	0
309	20240426	145400	17211750	4725	4725	4725	4725	0
310	20240426	145300	17211750	4725	4725	4725	4725	0
311	20240426	145200	17211750	4725	4725	4725	4725	0
312	20240426	145100	17211750	4725	4725	4725	4725	0
313	20240426	145000	17211750	4725	4725	4725	4725	0
314	20240426	144900	17211750	4725	4725	4725	4725	0
315	20240426	144800	17211750	4725	4710	4725	4710	335
316	20240426	144700	15631750	4710	4710	4710	4710	0
317	20240426	144600	15631750	4710	4710	4710	4710	0
318	20240426	144500	15631750	4710	4710	4710	4710	0
319	20240426	144400	15631750	4710	4710	4710	4710	100
320	20240426	144300	15160750	4725	4725	4725	4725	0
321	20240426	144200	15160750	4725	4725	4725	4725	0
322	20240426	144100	15160750	4725	4725	4725	4725	0
323	20240426	144000	15160750	4725	4725	4725	4725	0
324	20240426	143900	15160750	4725	4725	4725	4725	0
325	20240426	143800	15160750	4725	4725	4725	4725	0
326	20240426	143700	15160750	4725	4725	4725	4725	0
327	20240426	143600	15160750	4725	4725	4725	4725	0
328	20240426	143500	15160750	4725	4725	4725	4725	0
329	20240426	143400	15160750	4725	4725	4725	4725	0
330	20240426	143300	15160750	4725	4725	4725	4725	0
331	20240426	143200	15160750	4725	4725	4725	4725	0
332	20240426	143100	15160750	4725	4725	4725	4725	0
333	20240426	143000	15160750	4725	4725	4725	4725	0
334	20240426	142900	15160750	4725	4725	4725	4725	0
335	20240426	142800	15160750	4725	4725	4725	4725	0
336	20240426	142700	15160750	4725	4725	4725	4725	0
337	20240426	142600	15160750	4725	4725	4725	4725	0
338	20240426	142500	15160750	4725	4725	4725	4725	0
339	20240426	142400	15160750	4725	4725	4725	4725	0
340	20240426	142300	15160750	4725	4725	4725	4725	0
341	20240426	142200	15160750	4725	4725	4725	4725	0
342	20240426	142100	15160750	4725	4725	4725	4725	0
343	20240426	142000	15160750	4725	4725	4725	4725	0
344	20240426	141900	15160750	4725	4725	4725	4725	0
345	20240426	141800	15160750	4725	4725	4725	4725	0
346	20240426	141700	15160750	4725	4725	4725	4725	0
347	20240426	141600	15160750	4725	4725	4725	4725	0
348	20240426	141500	15160750	4725	4725	4725	4725	0
349	20240426	141400	15160750	4725	4725	4725	4725	0
350	20240426	141300	15160750	4725	4725	4725	4725	0
351	20240426	141200	15160750	4725	4725	4725	4725	47
352	20240426	141100	14938675	4725	4725	4725	4725	0
353	20240426	141000	14938675	4725	4725	4725	4725	0
354	20240426	140900	14938675	4725	4725	4725	4725	0
355	20240426	140800	14938675	4725	4725	4725	4725	0
356	20240426	140700	14938675	4725	4725	4725	4725	0
357	20240426	140600	14938675	4725	4725	4725	4725	0
358	20240426	140500	14938675	4725	4725	4725	4725	0
359	20240426	140400	14938675	4725	4725	4725	4725	0
360	20240426	140300	14938675	4725	4725	4725	4725	0
361	20240426	140200	14938675	4725	4710	4725	4710	102
362	20240426	140100	14458220	4710	4710	4710	4710	7
363	20240426	140000	14425250	4710	4710	4710	4710	0
364	20240426	135900	14425250	4710	4710	4710	4710	0
365	20240426	135800	14425250	4710	4710	4710	4710	0
366	20240426	135700	14425250	4710	4710	4710	4710	0
367	20240426	135600	14425250	4710	4710	4710	4710	0
368	20240426	135500	14425250	4710	4710	4710	4710	0
369	20240426	135400	14425250	4710	4710	4710	4710	0
370	20240426	135300	14425250	4710	4710	4710	4710	0
371	20240426	135200	14425250	4710	4710	4710	4710	0
372	20240426	135100	14425250	4710	4710	4710	4710	0
373	20240426	135000	14425250	4710	4710	4710	4710	0
374	20240426	134900	14425250	4710	4710	4710	4710	0
375	20240426	134800	14425250	4710	4710	4710	4710	0
376	20240426	134700	14425250	4710	4710	4710	4710	10
377	20240426	134600	14378150	4710	4710	4710	4710	0
378	20240426	134500	14378150	4710	4710	4710	4710	0
379	20240426	134400	14378150	4710	4710	4710	4710	0
380	20240426	134300	14378150	4710	4710	4710	4710	0
381	20240426	134200	14378150	4710	4710	4710	4710	0
382	20240426	134100	14378150	4710	4710	4710	4710	0
383	20240426	134000	14378150	4710	4710	4710	4710	0
384	20240426	133900	14378150	4710	4710	4710	4710	0
385	20240426	133800	14378150	4710	4710	4710	4710	10
386	20240426	133700	14331050	4710	4710	4710	4710	0
387	20240426	133600	14331050	4710	4700	4710	4685	1205
388	20240426	133500	8680240	4700	4700	4700	4700	2
389	20240426	133400	8670840	4710	4710	4710	4710	0
390	20240426	133300	8670840	4710	4710	4710	4710	0
391	20240426	133200	8670840	4710	4710	4710	4710	0
392	20240426	133100	8670840	4710	4710	4710	4710	0
393	20240426	133000	8670840	4710	4710	4710	4710	2
394	20240426	132900	8661420	4720	4720	4720	4720	0
395	20240426	132800	8661420	4720	4720	4720	4720	0
396	20240426	132700	8661420	4720	4720	4720	4720	0
397	20240426	132600	8661420	4720	4720	4720	4720	0
398	20240426	132500	8661420	4720	4720	4720	4720	0
399	20240426	132400	8661420	4720	4720	4720	4720	0
400	20240426	132300	8661420	4720	4720	4720	4720	0
401	20240426	132200	8661420	4720	4720	4720	4720	0
402	20240426	132100	8661420	4720	4720	4720	4720	0
403	20240426	132000	8661420	4720	4720	4720	4720	0
404	20240426	131900	8661420	4720	4720	4720	4720	0
405	20240426	131800	8661420	4720	4720	4720	4720	0
406	20240426	131700	8661420	4720	4720	4720	4720	0
407	20240426	131600	8661420	4720	4720	4720	4720	0
408	20240426	131500	8661420	4720	4720	4720	4720	0
409	20240426	131400	8661420	4720	4720	4720	4720	0
410	20240426	131300	8661420	4720	4720	4720	4720	0
411	20240426	131200	8661420	4720	4720	4720	4720	1
412	20240426	131100	8656700	4725	4725	4725	4725	0
413	20240426	131000	8656700	4725	4725	4725	4725	0
414	20240426	130900	8656700	4725	4725	4725	4725	0
415	20240426	130800	8656700	4725	4725	4725	4725	0
416	20240426	130700	8656700	4725	4725	4725	4725	0
417	20240426	130600	8656700	4725	4725	4725	4725	0
418	20240426	130500	8656700	4725	4710	4725	4710	11
419	20240426	130400	8604875	4690	4700	4700	4690	16
420	20240426	130300	8529805	4725	4725	4725	4725	0
421	20240426	130200	8529805	4725	4725	4725	4725	0
422	20240426	130100	8529805	4725	4725	4725	4725	0
423	20240426	130000	8529805	4725	4725	4725	4725	0
424	20240426	125900	8529805	4725	4725	4725	4725	0
425	20240426	125800	8529805	4725	4725	4725	4725	0
426	20240426	125700	8529805	4725	4725	4725	4725	0
427	20240426	125600	8529805	4725	4720	4725	4720	11
428	20240426	125500	8477880	4715	4715	4715	4715	0
429	20240426	125400	8477880	4715	4715	4715	4715	0
430	20240426	125300	8477880	4715	4715	4715	4715	9
431	20240426	125200	8435445	4720	4720	4720	4720	0
432	20240426	125100	8435445	4720	4720	4720	4720	50
433	20240426	125000	8199445	4720	4720	4720	4720	0
434	20240426	124900	8199445	4720	4720	4720	4720	0
435	20240426	124800	8199445	4720	4720	4720	4720	0
436	20240426	124700	8199445	4720	4720	4720	4720	0
437	20240426	124600	8199445	4720	4720	4720	4720	0
438	20240426	124500	8199445	4720	4720	4720	4720	0
439	20240426	124400	8199445	4720	4720	4720	4720	0
440	20240426	124300	8199445	4720	4720	4720	4720	0
441	20240426	124200	8199445	4720	4720	4720	4720	0
442	20240426	124100	8199445	4720	4720	4720	4720	0
443	20240426	124000	8199445	4720	4720	4720	4720	0
444	20240426	123900	8199445	4720	4720	4720	4720	0
445	20240426	123800	8199445	4720	4720	4720	4720	0
446	20240426	123700	8199445	4720	4720	4720	4720	0
447	20240426	123600	8199445	4720	4720	4720	4720	0
448	20240426	123500	8199445	4720	4720	4720	4720	0
449	20240426	123400	8199445	4720	4720	4720	4720	0
450	20240426	123300	8199445	4720	4720	4720	4720	0
451	20240426	123200	8199445	4720	4720	4720	4720	0
452	20240426	123100	8199445	4720	4720	4720	4720	0
453	20240426	123000	8199445	4720	4720	4720	4720	0
454	20240426	122900	8199445	4720	4720	4720	4720	0
455	20240426	122800	8199445	4720	4720	4720	4720	0
456	20240426	122700	8199445	4720	4720	4720	4720	0
457	20240426	122600	8199445	4720	4720	4720	4720	0
458	20240426	122500	8199445	4720	4720	4720	4720	0
459	20240426	122400	8199445	4720	4720	4720	4720	7
460	20240426	122300	8166405	4720	4720	4720	4720	0
461	20240426	122200	8166405	4720	4720	4720	4720	0
462	20240426	122100	8166405	4720	4720	4720	4720	0
463	20240426	122000	8166405	4720	4720	4720	4720	0
464	20240426	121900	8166405	4720	4720	4720	4720	0
465	20240426	121800	8166405	4720	4720	4720	4720	0
466	20240426	121700	8166405	4720	4720	4720	4720	0
467	20240426	121600	8166405	4720	4720	4720	4720	0
468	20240426	121500	8166405	4720	4720	4720	4720	0
469	20240426	121400	8166405	4720	4720	4720	4720	0
470	20240426	121300	8166405	4720	4720	4720	4720	0
471	20240426	121200	8166405	4720	4720	4720	4720	0
472	20240426	121100	8166405	4720	4720	4720	4720	3
473	20240426	121000	8152245	4720	4720	4720	4720	0
474	20240426	120900	8152245	4720	4720	4720	4720	0
475	20240426	120800	8152245	4720	4720	4720	4720	0
476	20240426	120700	8152245	4720	4720	4720	4720	0
477	20240426	120600	8152245	4720	4720	4720	4720	0
478	20240426	120500	8152245	4720	4720	4720	4720	0
479	20240426	120400	8152245	4720	4720	4720	4720	0
480	20240426	120300	8152245	4720	4720	4720	4720	0
481	20240426	120200	8152245	4720	4720	4720	4720	0
482	20240426	120100	8152245	4720	4720	4720	4720	0
483	20240426	120000	8152245	4720	4720	4720	4720	0
484	20240426	115900	8152245	4720	4720	4720	4720	1
485	20240426	115800	8147525	4690	4690	4690	4690	0
486	20240426	115700	8147525	4690	4690	4690	4690	3
487	20240426	115600	8133455	4720	4720	4720	4720	12
488	20240426	115500	8076815	4725	4725	4725	4725	0
489	20240426	115400	8076815	4725	4725	4725	4725	0
490	20240426	115300	8076815	4725	4725	4725	4725	0
491	20240426	115200	8076815	4725	4725	4725	4725	0
492	20240426	115100	8076815	4725	4725	4725	4725	0
493	20240426	115000	8076815	4725	4725	4725	4725	0
494	20240426	114900	8076815	4725	4725	4725	4725	0
495	20240426	114800	8076815	4725	4725	4725	4725	3
496	20240426	114700	8062640	4725	4710	4725	4710	123
497	20240426	114600	7481910	4690	4690	4690	4690	0
498	20240426	114500	7481910	4690	4690	4690	4690	0
499	20240426	114400	7481910	4690	4690	4690	4690	0
500	20240426	114300	7481910	4690	4690	4690	4690	0
501	20240426	114200	7481910	4690	4690	4690	4690	0
502	20240426	114100	7481910	4690	4690	4690	4690	0
503	20240426	114000	7481910	4690	4690	4690	4690	0
504	20240426	113900	7481910	4690	4690	4690	4690	0
505	20240426	113800	7481910	4690	4690	4690	4690	0
506	20240426	113700	7481910	4690	4690	4690	4690	87
507	20240426	113600	7073880	4685	4685	4685	4685	0
508	20240426	113500	7073880	4685	4685	4685	4685	0
509	20240426	113400	7073880	4685	4685	4685	4685	0
510	20240426	113300	7073880	4685	4685	4685	4685	0
511	20240426	113200	7073880	4685	4685	4685	4685	0
512	20240426	113100	7073880	4685	4685	4685	4685	116
513	20240426	113000	6530420	4710	4710	4710	4710	0
514	20240426	112900	6530420	4710	4710	4710	4710	0
515	20240426	112800	6530420	4710	4710	4710	4710	0
516	20240426	112700	6530420	4710	4710	4710	4710	0
517	20240426	112600	6530420	4710	4710	4710	4710	0
518	20240426	112500	6530420	4710	4710	4710	4710	0
519	20240426	112400	6530420	4710	4710	4710	4710	0
520	20240426	112300	6530420	4710	4710	4710	4710	0
521	20240426	112200	6530420	4710	4710	4710	4710	0
522	20240426	112100	6530420	4710	4710	4710	4710	0
523	20240426	112000	6530420	4710	4710	4710	4710	0
524	20240426	111900	6530420	4710	4710	4710	4710	0
525	20240426	111800	6530420	4710	4710	4710	4710	0
526	20240426	111700	6530420	4710	4710	4710	4710	0
527	20240426	111600	6530420	4710	4710	4710	4710	0
528	20240426	111500	6530420	4710	4710	4710	4710	0
529	20240426	111400	6530420	4710	4710	4710	4710	0
530	20240426	111300	6530420	4710	4710	4710	4710	0
531	20240426	111200	6530420	4710	4710	4710	4710	0
532	20240426	111100	6530420	4710	4710	4710	4710	0
533	20240426	111000	6530420	4710	4710	4710	4710	12
534	20240426	110900	6473900	4710	4710	4710	4710	10
535	20240426	110800	6426800	4710	4710	4710	4710	0
536	20240426	110700	6426800	4710	4710	4710	4710	0
537	20240426	110600	6426800	4710	4710	4710	4710	0
538	20240426	110500	6426800	4710	4710	4710	4710	0
539	20240426	110400	6426800	4710	4710	4710	4710	0
540	20240426	110300	6426800	4710	4710	4710	4710	0
541	20240426	110200	6426800	4710	4710	4710	4710	0
542	20240426	110100	6426800	4710	4710	4710	4710	0
543	20240426	110000	6426800	4710	4710	4710	4710	0
544	20240426	105900	6426800	4710	4710	4710	4710	0
545	20240426	105800	6426800	4710	4710	4710	4710	0
546	20240426	105700	6426800	4710	4710	4710	4710	0
547	20240426	105600	6426800	4710	4710	4710	4710	0
548	20240426	105500	6426800	4710	4710	4710	4710	0
549	20240426	105400	6426800	4710	4710	4710	4710	0
550	20240426	105300	6426800	4710	4710	4710	4710	0
551	20240426	105200	6426800	4710	4710	4710	4710	0
552	20240426	105100	6426800	4710	4710	4710	4710	0
553	20240426	105000	6426800	4710	4710	4710	4710	0
554	20240426	104900	6426800	4710	4710	4710	4710	0
555	20240426	104800	6426800	4710	4710	4710	4710	0
556	20240426	104700	6426800	4710	4710	4710	4710	0
557	20240426	104600	6426800	4710	4710	4710	4710	1
558	20240426	104500	6422090	4685	4685	4685	4685	0
559	20240426	104400	6422090	4685	4685	4685	4685	0
560	20240426	104300	6422090	4685	4685	4685	4685	0
561	20240426	104200	6422090	4685	4685	4685	4685	0
562	20240426	104100	6422090	4685	4685	4685	4685	0
563	20240426	104000	6422090	4685	4685	4685	4685	400
564	20240426	103900	4548090	4690	4690	4690	4690	23
565	20240426	103800	4440220	4695	4695	4695	4695	0
566	20240426	103700	4440220	4695	4700	4700	4695	246
567	20240426	103600	3285150	4720	4720	4720	4720	0
568	20240426	103500	3285150	4720	4720	4720	4720	0
569	20240426	103400	3285150	4720	4720	4720	4720	1
570	20240426	103300	3280430	4720	4720	4720	4720	1
571	20240426	103200	3275710	4695	4695	4695	4695	0
572	20240426	103100	3275710	4695	4695	4695	4695	0
573	20240426	103000	3275710	4695	4695	4695	4695	0
574	20240426	102900	3275710	4695	4695	4695	4695	0
575	20240426	102800	3275710	4695	4695	4695	4695	0
576	20240426	102700	3275710	4695	4695	4695	4695	1
577	20240426	102600	3271015	4715	4715	4715	4715	0
578	20240426	102500	3271015	4715	4715	4715	4715	0
579	20240426	102400	3271015	4715	4715	4715	4715	1
580	20240426	102300	3266300	4700	4700	4700	4700	0
581	20240426	102200	3266300	4700	4700	4700	4700	0
582	20240426	102100	3266300	4700	4700	4700	4700	0
583	20240426	102000	3266300	4700	4700	4700	4700	0
584	20240426	101900	3266300	4700	4700	4700	4700	0
585	20240426	101800	3266300	4700	4700	4700	4700	6
586	20240426	101700	3238100	4700	4700	4700	4700	0
587	20240426	101600	3238100	4700	4700	4700	4700	0
588	20240426	101500	3238100	4700	4700	4700	4700	0
589	20240426	101400	3238100	4700	4700	4700	4700	0
590	20240426	101300	3238100	4700	4700	4700	4700	0
591	20240426	101200	3238100	4700	4700	4700	4700	0
592	20240426	101100	3238100	4700	4700	4700	4700	0
593	20240426	101000	3238100	4700	4700	4700	4700	0
594	20240426	100900	3238100	4700	4705	4705	4700	229
595	20240426	100800	2160835	4710	4710	4710	4710	0
596	20240426	100700	2160835	4710	4710	4710	4710	0
597	20240426	100600	2160835	4710	4710	4710	4710	0
598	20240426	100500	2160835	4710	4710	4710	4710	0
599	20240426	100400	2160835	4710	4710	4710	4710	0
600	20240426	100300	2160835	4710	4710	4710	4710	30
601	20240426	100200	2019535	4735	4735	4735	4735	0
602	20240426	100100	2019535	4735	4735	4735	4735	0
603	20240426	100000	2019535	4735	4735	4735	4735	1
604	20240426	095900	2014800	4740	4740	4740	4740	0
605	20240426	095800	2014800	4740	4740	4740	4740	0
606	20240426	095700	2014800	4740	4740	4740	4740	0
607	20240426	095600	2014800	4740	4740	4740	4740	0
608	20240426	095500	2014800	4740	4740	4740	4740	5
609	20240426	095400	1991100	4740	4740	4740	4740	0
610	20240426	095300	1991100	4740	4740	4740	4740	0
611	20240426	095200	1991100	4740	4740	4740	4740	0
612	20240426	095100	1991100	4740	4740	4740	4740	0
613	20240426	095000	1991100	4740	4740	4740	4740	1
614	20240426	094900	1986360	4705	4705	4705	4705	0
615	20240426	094800	1986360	4705	4705	4705	4705	1
616	20240426	094700	1981655	4735	4735	4735	4735	0
617	20240426	094600	1981655	4735	4735	4735	4735	0
618	20240426	094500	1981655	4735	4735	4735	4735	1
619	20240426	094400	1976920	4735	4735	4735	4735	0
620	20240426	094300	1976920	4735	4735	4735	4735	0
621	20240426	094200	1976920	4735	4735	4735	4735	100
622	20240426	094100	1503420	4735	4735	4735	4735	0
623	20240426	094000	1503420	4735	4735	4735	4735	10
624	20240426	093900	1456070	4735	4735	4735	4735	0
625	20240426	093800	1456070	4735	4735	4735	4735	0
626	20240426	093700	1456070	4735	4735	4735	4735	100
627	20240426	093600	982570	4750	4750	4750	4750	0
628	20240426	093500	982570	4750	4750	4750	4750	0
629	20240426	093400	982570	4750	4750	4750	4750	0
630	20240426	093300	982570	4750	4750	4750	4750	0
631	20240426	093200	982570	4750	4750	4750	4750	0
632	20240426	093100	982570	4750	4750	4750	4750	0
633	20240426	093000	982570	4750	4750	4750	4750	0
634	20240426	092900	982570	4750	4750	4750	4750	0
635	20240426	092800	982570	4750	4750	4750	4750	0
636	20240426	092700	982570	4750	4750	4750	4750	0
637	20240426	092600	982570	4750	4745	4750	4745	30
638	20240426	092500	840205	4760	4760	4760	4760	0
639	20240426	092400	840205	4760	4725	4760	4725	106
640	20240426	092300	339110	4695	4695	4695	4695	5
641	20240426	092200	315635	4695	4695	4695	4695	0
642	20240426	092100	315635	4695	4695	4695	4695	0
643	20240426	092000	315635	4695	4695	4695	4695	0
644	20240426	091900	315635	4695	4695	4695	4695	0
645	20240426	091800	315635	4695	4695	4695	4695	0
646	20240426	091700	315635	4695	4695	4695	4695	0
647	20240426	091600	315635	4695	4695	4695	4695	0
648	20240426	091500	315635	4695	4695	4695	4695	0
649	20240426	091400	315635	4695	4695	4695	4695	0
650	20240426	091300	315635	4695	4700	4700	4695	15
651	20240426	091200	245145	4725	4725	4725	4725	0
652	20240426	091100	245145	4725	4725	4725	4725	0
653	20240426	091000	245145	4725	4725	4725	4725	2
654	20240426	090900	235695	4750	4750	4750	4750	0
655	20240426	090800	235695	4750	4750	4750	4750	0
656	20240426	090700	235695	4750	4750	4750	4750	0
657	20240426	090600	235695	4750	4750	4750	4750	0
658	20240426	090500	235695	4750	4745	4750	4745	11
659	20240426	090400	183495	4705	4705	4705	4705	0
660	20240426	090300	183495	4705	4705	4705	4705	0
661	20240426	090200	183495	4705	4705	4705	4705	0
662	20240426	090100	183495	4705	4705	4705	4705	0
663	20240426	090000	183495	4705	4705	4705	4705	39