KissMeData/290120/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	210300	49851960	2985	2985	2985	2985	119
3	20240426	210200	49851960	2985	2985	2985	2985	0
4	20240426	210100	49851960	2985	2985	2985	2985	0
5	20240426	210000	49851960	2985	2985	2985	2985	0
6	20240426	205900	49851960	2985	2985	2985	2985	0
7	20240426	205800	49851960	2985	2985	2985	2985	0
8	20240426	205700	49851960	2985	2985	2985	2985	0
9	20240426	205600	49851960	2985	2985	2985	2985	0
10	20240426	205500	49851960	2985	2985	2985	2985	0
11	20240426	205400	49851960	2985	2985	2985	2985	0
12	20240426	205300	49851960	2985	2985	2985	2985	0
13	20240426	205200	49851960	2985	2985	2985	2985	0
14	20240426	205100	49851960	2985	2985	2985	2985	0
15	20240426	205000	49851960	2985	2985	2985	2985	0
16	20240426	204900	49851960	2985	2985	2985	2985	0
17	20240426	204800	49851960	2985	2985	2985	2985	0
18	20240426	204700	49851960	2985	2985	2985	2985	0
19	20240426	204600	49851960	2985	2985	2985	2985	0
20	20240426	204500	49851960	2985	2985	2985	2985	0
21	20240426	204400	49851960	2985	2985	2985	2985	0
22	20240426	204300	49851960	2985	2985	2985	2985	0
23	20240426	204200	49851960	2985	2985	2985	2985	0
24	20240426	204100	49851960	2985	2985	2985	2985	0
25	20240426	204000	49851960	2985	2985	2985	2985	0
26	20240426	203900	49851960	2985	2985	2985	2985	0
27	20240426	203800	49851960	2985	2985	2985	2985	0
28	20240426	203700	49851960	2985	2985	2985	2985	0
29	20240426	203600	49851960	2985	2985	2985	2985	0
30	20240426	203500	49851960	2985	2985	2985	2985	0
31	20240426	203400	49851960	2985	2985	2985	2985	0
32	20240426	203300	49851960	2985	2985	2985	2985	119
33	20240426	203200	49851960	2985	2985	2985	2985	0
34	20240426	203100	49851960	2985	2985	2985	2985	0
35	20240426	203000	49851960	2985	2985	2985	2985	0
36	20240426	202900	49851960	2985	2985	2985	2985	0
37	20240426	202800	49851960	2985	2985	2985	2985	0
38	20240426	202700	49851960	2985	2985	2985	2985	0
39	20240426	202600	49851960	2985	2985	2985	2985	0
40	20240426	202500	49851960	2985	2985	2985	2985	0
41	20240426	202400	49851960	2985	2985	2985	2985	0
42	20240426	202300	49851960	2985	2985	2985	2985	0
43	20240426	202200	49851960	2985	2985	2985	2985	0
44	20240426	202100	49851960	2985	2985	2985	2985	0
45	20240426	202000	49851960	2985	2985	2985	2985	0
46	20240426	201900	49851960	2985	2985	2985	2985	0
47	20240426	201800	49851960	2985	2985	2985	2985	0
48	20240426	201700	49851960	2985	2985	2985	2985	0
49	20240426	201600	49851960	2985	2985	2985	2985	0
50	20240426	201500	49851960	2985	2985	2985	2985	0
51	20240426	201400	49851960	2985	2985	2985	2985	0
52	20240426	201300	49851960	2985	2985	2985	2985	0
53	20240426	201200	49851960	2985	2985	2985	2985	0
54	20240426	201100	49851960	2985	2985	2985	2985	0
55	20240426	201000	49851960	2985	2985	2985	2985	0
56	20240426	200900	49851960	2985	2985	2985	2985	0
57	20240426	200800	49851960	2985	2985	2985	2985	0
58	20240426	200700	49851960	2985	2985	2985	2985	0
59	20240426	200600	49851960	2985	2985	2985	2985	0
60	20240426	200500	49851960	2985	2985	2985	2985	0
61	20240426	200400	49851960	2985	2985	2985	2985	0
62	20240426	200300	49851960	2985	2985	2985	2985	119
63	20240426	200200	49851960	2985	2985	2985	2985	0
64	20240426	200100	49851960	2985	2985	2985	2985	0
65	20240426	200000	49851960	2985	2985	2985	2985	0
66	20240426	195900	49851960	2985	2985	2985	2985	0
67	20240426	195800	49851960	2985	2985	2985	2985	0
68	20240426	195700	49851960	2985	2985	2985	2985	0
69	20240426	195600	49851960	2985	2985	2985	2985	0
70	20240426	195500	49851960	2985	2985	2985	2985	0
71	20240426	195400	49851960	2985	2985	2985	2985	0
72	20240426	195300	49851960	2985	2985	2985	2985	0
73	20240426	195200	49851960	2985	2985	2985	2985	0
74	20240426	195100	49851960	2985	2985	2985	2985	0
75	20240426	195000	49851960	2985	2985	2985	2985	0
76	20240426	194900	49851960	2985	2985	2985	2985	0
77	20240426	194800	49851960	2985	2985	2985	2985	0
78	20240426	194700	49851960	2985	2985	2985	2985	0
79	20240426	194600	49851960	2985	2985	2985	2985	0
80	20240426	194500	49851960	2985	2985	2985	2985	0
81	20240426	194400	49851960	2985	2985	2985	2985	0
82	20240426	194300	49851960	2985	2985	2985	2985	0
83	20240426	194200	49851960	2985	2985	2985	2985	0
84	20240426	194100	49851960	2985	2985	2985	2985	0
85	20240426	194000	49851960	2985	2985	2985	2985	0
86	20240426	193900	49851960	2985	2985	2985	2985	0
87	20240426	193800	49851960	2985	2985	2985	2985	0
88	20240426	193700	49851960	2985	2985	2985	2985	0
89	20240426	193600	49851960	2985	2985	2985	2985	0
90	20240426	193500	49851960	2985	2985	2985	2985	0
91	20240426	193400	49851960	2985	2985	2985	2985	0
92	20240426	193300	49851960	2985	2985	2985	2985	119
93	20240426	193200	49851960	2985	2985	2985	2985	0
94	20240426	193100	49851960	2985	2985	2985	2985	0
95	20240426	193000	49851960	2985	2985	2985	2985	0
96	20240426	192900	49851960	2985	2985	2985	2985	0
97	20240426	192800	49851960	2985	2985	2985	2985	0
98	20240426	192700	49851960	2985	2985	2985	2985	0
99	20240426	192600	49851960	2985	2985	2985	2985	0
100	20240426	192500	49851960	2985	2985	2985	2985	0
101	20240426	192400	49851960	2985	2985	2985	2985	0
102	20240426	192300	49851960	2985	2985	2985	2985	0
103	20240426	192200	49851960	2985	2985	2985	2985	0
104	20240426	192100	49851960	2985	2985	2985	2985	0
105	20240426	192000	49851960	2985	2985	2985	2985	0
106	20240426	191900	49851960	2985	2985	2985	2985	0
107	20240426	191800	49851960	2985	2985	2985	2985	0
108	20240426	191700	49851960	2985	2985	2985	2985	0
109	20240426	191600	49851960	2985	2985	2985	2985	0
110	20240426	191500	49851960	2985	2985	2985	2985	0
111	20240426	191400	49851960	2985	2985	2985	2985	0
112	20240426	191300	49851960	2985	2985	2985	2985	0
113	20240426	191200	49851960	2985	2985	2985	2985	0
114	20240426	191100	49851960	2985	2985	2985	2985	0
115	20240426	191000	49851960	2985	2985	2985	2985	0
116	20240426	190900	49851960	2985	2985	2985	2985	0
117	20240426	190800	49851960	2985	2985	2985	2985	0
118	20240426	190700	49851960	2985	2985	2985	2985	0
119	20240426	190600	49851960	2985	2985	2985	2985	0
120	20240426	190500	49851960	2985	2985	2985	2985	0
121	20240426	190400	49851960	2985	2985	2985	2985	0
122	20240426	190300	49851960	2985	2985	2985	2985	119
123	20240426	190200	49851960	2985	2985	2985	2985	0
124	20240426	190100	49851960	2985	2985	2985	2985	0
125	20240426	190000	49851960	2985	2985	2985	2985	0
126	20240426	185900	49851960	2985	2985	2985	2985	0
127	20240426	185800	49851960	2985	2985	2985	2985	0
128	20240426	185700	49851960	2985	2985	2985	2985	0
129	20240426	185600	49851960	2985	2985	2985	2985	0
130	20240426	185500	49851960	2985	2985	2985	2985	0
131	20240426	185400	49851960	2985	2985	2985	2985	0
132	20240426	185300	49851960	2985	2985	2985	2985	0
133	20240426	185200	49851960	2985	2985	2985	2985	0
134	20240426	185100	49851960	2985	2985	2985	2985	0
135	20240426	185000	49851960	2985	2985	2985	2985	0
136	20240426	184900	49851960	2985	2985	2985	2985	0
137	20240426	184800	49851960	2985	2985	2985	2985	0
138	20240426	184700	49851960	2985	2985	2985	2985	0
139	20240426	184600	49851960	2985	2985	2985	2985	0
140	20240426	184500	49851960	2985	2985	2985	2985	0
141	20240426	184400	49851960	2985	2985	2985	2985	0
142	20240426	184300	49851960	2985	2985	2985	2985	0
143	20240426	184200	49851960	2985	2985	2985	2985	0
144	20240426	184100	49851960	2985	2985	2985	2985	0
145	20240426	184000	49851960	2985	2985	2985	2985	0
146	20240426	183900	49851960	2985	2985	2985	2985	0
147	20240426	183800	49851960	2985	2985	2985	2985	0
148	20240426	183700	49851960	2985	2985	2985	2985	0
149	20240426	183600	49851960	2985	2985	2985	2985	0
150	20240426	183500	49851960	2985	2985	2985	2985	0
151	20240426	183400	49851960	2985	2985	2985	2985	0
152	20240426	183300	49851960	2985	2985	2985	2985	119
153	20240426	183200	49851960	2985	2985	2985	2985	0
154	20240426	183100	49851960	2985	2985	2985	2985	0
155	20240426	183000	49851960	2985	2985	2985	2985	0
156	20240426	182900	49851960	2985	2985	2985	2985	0
157	20240426	182800	49851960	2985	2985	2985	2985	0
158	20240426	182700	49851960	2985	2985	2985	2985	0
159	20240426	182600	49851960	2985	2985	2985	2985	0
160	20240426	182500	49851960	2985	2985	2985	2985	0
161	20240426	182400	49851960	2985	2985	2985	2985	0
162	20240426	182300	49851960	2985	2985	2985	2985	0
163	20240426	182200	49851960	2985	2985	2985	2985	0
164	20240426	182100	49851960	2985	2985	2985	2985	0
165	20240426	182000	49851960	2985	2985	2985	2985	0
166	20240426	181900	49851960	2985	2985	2985	2985	0
167	20240426	181800	49851960	2985	2985	2985	2985	0
168	20240426	181700	49851960	2985	2985	2985	2985	0
169	20240426	181600	49851960	2985	2985	2985	2985	0
170	20240426	181500	49851960	2985	2985	2985	2985	0
171	20240426	181400	49851960	2985	2985	2985	2985	0
172	20240426	181300	49851960	2985	2985	2985	2985	0
173	20240426	181200	49851960	2985	2985	2985	2985	0
174	20240426	181100	49851960	2985	2985	2985	2985	0
175	20240426	181000	49851960	2985	2985	2985	2985	0
176	20240426	180900	49851960	2985	2985	2985	2985	0
177	20240426	180800	49851960	2985	2985	2985	2985	0
178	20240426	180700	49851960	2985	2985	2985	2985	0
179	20240426	180600	49851960	2985	2985	2985	2985	0
180	20240426	180500	49851960	2985	2985	2985	2985	0
181	20240426	180400	49851960	2985	2985	2985	2985	0
182	20240426	180300	49851960	2985	2985	2985	2985	119
183	20240426	180200	49851960	2985	2985	2985	2985	0
184	20240426	180100	49851960	2985	2985	2985	2985	0
185	20240426	180000	49851960	2985	2985	2985	2985	0
186	20240426	175900	49851960	2985	2985	2985	2985	0
187	20240426	175800	49851960	2985	2985	2985	2985	0
188	20240426	175700	49851960	2985	2985	2985	2985	0
189	20240426	175600	49851960	2985	2985	2985	2985	0
190	20240426	175500	49851960	2985	2985	2985	2985	0
191	20240426	175400	49851960	2985	2985	2985	2985	0
192	20240426	175300	49851960	2985	2985	2985	2985	0
193	20240426	175200	49851960	2985	2985	2985	2985	0
194	20240426	175100	49851960	2985	2985	2985	2985	0
195	20240426	175000	49851960	2985	2985	2985	2985	0
196	20240426	174900	49851960	2985	2985	2985	2985	0
197	20240426	174800	49851960	2985	2985	2985	2985	0
198	20240426	174700	49851960	2985	2985	2985	2985	0
199	20240426	174600	49851960	2985	2985	2985	2985	0
200	20240426	174500	49851960	2985	2985	2985	2985	0
201	20240426	174400	49851960	2985	2985	2985	2985	0
202	20240426	174300	49851960	2985	2985	2985	2985	0
203	20240426	174200	49851960	2985	2985	2985	2985	0
204	20240426	174100	49851960	2985	2985	2985	2985	0
205	20240426	174000	49851960	2985	2985	2985	2985	0
206	20240426	173900	49851960	2985	2985	2985	2985	0
207	20240426	173800	49851960	2985	2985	2985	2985	0
208	20240426	173700	49851960	2985	2985	2985	2985	0
209	20240426	173600	49851960	2985	2985	2985	2985	0
210	20240426	173500	49851960	2985	2985	2985	2985	0
211	20240426	173400	49851960	2985	2985	2985	2985	0
212	20240426	173300	49851960	2985	2985	2985	2985	119
213	20240426	173200	49851960	2985	2985	2985	2985	0
214	20240426	173100	49851960	2985	2985	2985	2985	0
215	20240426	173000	49851960	2985	2985	2985	2985	0
216	20240426	172900	49851960	2985	2985	2985	2985	0
217	20240426	172800	49851960	2985	2985	2985	2985	0
218	20240426	172700	49851960	2985	2985	2985	2985	0
219	20240426	172600	49851960	2985	2985	2985	2985	0
220	20240426	172500	49851960	2985	2985	2985	2985	0
221	20240426	172400	49851960	2985	2985	2985	2985	0
222	20240426	172300	49851960	2985	2985	2985	2985	0
223	20240426	172200	49851960	2985	2985	2985	2985	0
224	20240426	172100	49851960	2985	2985	2985	2985	0
225	20240426	172000	49851960	2985	2985	2985	2985	0
226	20240426	171900	49851960	2985	2985	2985	2985	0
227	20240426	171800	49851960	2985	2985	2985	2985	0
228	20240426	171700	49851960	2985	2985	2985	2985	0
229	20240426	171600	49851960	2985	2985	2985	2985	0
230	20240426	171500	49851960	2985	2985	2985	2985	0
231	20240426	171400	49851960	2985	2985	2985	2985	0
232	20240426	171300	49851960	2985	2985	2985	2985	0
233	20240426	171200	49851960	2985	2985	2985	2985	0
234	20240426	171100	49851960	2985	2985	2985	2985	0
235	20240426	171000	49851960	2985	2985	2985	2985	0
236	20240426	170900	49851960	2985	2985	2985	2985	0
237	20240426	170800	49851960	2985	2985	2985	2985	0
238	20240426	170700	49851960	2985	2985	2985	2985	0
239	20240426	170600	49851960	2985	2985	2985	2985	0
240	20240426	170500	49851960	2985	2985	2985	2985	0
241	20240426	170400	49851960	2985	2985	2985	2985	0
242	20240426	170300	49851960	2985	2985	2985	2985	119
243	20240426	170200	49851960	2985	2985	2985	2985	0
244	20240426	170100	49851960	2985	2985	2985	2985	0
245	20240426	170000	49851960	2985	2985	2985	2985	0
246	20240426	165900	49851960	2985	2985	2985	2985	0
247	20240426	165800	49851960	2985	2985	2985	2985	0
248	20240426	165700	49851960	2985	2985	2985	2985	0
249	20240426	165600	49851960	2985	2985	2985	2985	0
250	20240426	165500	49851960	2985	2985	2985	2985	0
251	20240426	165400	49851960	2985	2985	2985	2985	0
252	20240426	165300	49851960	2985	2985	2985	2985	0
253	20240426	165200	49851960	2985	2985	2985	2985	0
254	20240426	165100	49851960	2985	2985	2985	2985	0
255	20240426	165000	49851960	2985	2985	2985	2985	0
256	20240426	164900	49851960	2985	2985	2985	2985	0
257	20240426	164800	49851960	2985	2985	2985	2985	0
258	20240426	164700	49851960	2985	2985	2985	2985	0
259	20240426	164600	49851960	2985	2985	2985	2985	0
260	20240426	164500	49851960	2985	2985	2985	2985	0
261	20240426	164400	49851960	2985	2985	2985	2985	0
262	20240426	164300	49851960	2985	2985	2985	2985	0
263	20240426	164200	49851960	2985	2985	2985	2985	0
264	20240426	164100	49851960	2985	2985	2985	2985	0
265	20240426	164000	49851960	2985	2985	2985	2985	0
266	20240426	163900	49851960	2985	2985	2985	2985	0
267	20240426	163800	49851960	2985	2985	2985	2985	0
268	20240426	163700	49851960	2985	2985	2985	2985	0
269	20240426	163600	49851960	2985	2985	2985	2985	0
270	20240426	163500	49851960	2985	2985	2985	2985	0
271	20240426	163400	49851960	2985	2985	2985	2985	0
272	20240426	163300	49851960	2985	2985	2985	2985	119
273	20240426	163200	49851960	2985	2985	2985	2985	0
274	20240426	163100	49851960	2985	2985	2985	2985	0
275	20240426	163000	49851960	2985	2985	2985	2985	0
276	20240426	162900	49851960	2985	2985	2985	2985	0
277	20240426	162800	49851960	2985	2985	2985	2985	0
278	20240426	162700	49851960	2985	2985	2985	2985	0
279	20240426	162600	49851960	2985	2985	2985	2985	0
280	20240426	162500	49851960	2985	2985	2985	2985	0
281	20240426	162400	49851960	2985	2985	2985	2985	0
282	20240426	162300	49851960	2985	2985	2985	2985	0
283	20240426	162200	49851960	2985	2985	2985	2985	0
284	20240426	162100	49851960	2985	2985	2985	2985	0
285	20240426	162000	49851960	2985	2985	2985	2985	0
286	20240426	161900	49851960	2985	2985	2985	2985	0
287	20240426	161800	49851960	2985	2985	2985	2985	0
288	20240426	161700	49851960	2985	2985	2985	2985	0
289	20240426	161600	49851960	2985	2985	2985	2985	0
290	20240426	161500	49851960	2985	2985	2985	2985	0
291	20240426	161400	49851960	2985	2985	2985	2985	0
292	20240426	161300	49851960	2985	2985	2985	2985	0
293	20240426	161200	49851960	2985	2985	2985	2985	0
294	20240426	161100	49851960	2985	2985	2985	2985	0
295	20240426	161000	49851960	2985	2985	2985	2985	0
296	20240426	160900	49851960	2985	2985	2985	2985	0
297	20240426	160800	49851960	2985	2985	2985	2985	0
298	20240426	160700	49851960	2985	2985	2985	2985	0
299	20240426	160600	49851960	2985	2985	2985	2985	0
300	20240426	160500	49851960	2985	2985	2985	2985	0
301	20240426	160400	49851960	2985	2985	2985	2985	0
302	20240426	160300	49851960	2985	2985	2985	2985	119
303	20240426	160200	49851960	2985	2985	2985	2985	0
304	20240426	160100	49851960	2985	2985	2985	2985	0
305	20240426	160000	49851960	2985	2985	2985	2985	0
306	20240426	155900	49851960	2985	2985	2985	2985	0
307	20240426	155800	49851960	2985	2985	2985	2985	0
308	20240426	155700	49851960	2985	2985	2985	2985	0
309	20240426	155600	49851960	2985	2985	2985	2985	0
310	20240426	155500	49851960	2985	2985	2985	2985	0
311	20240426	155400	49851960	2985	2985	2985	2985	0
312	20240426	155300	49851960	2985	2985	2985	2985	0
313	20240426	155200	49851960	2985	2985	2985	2985	0
314	20240426	155100	49851960	2985	2985	2985	2985	0
315	20240426	155000	49851960	2985	2985	2985	2985	0
316	20240426	154900	49851960	2985	2985	2985	2985	0
317	20240426	154800	49851960	2985	2985	2985	2985	0
318	20240426	154700	49851960	2985	2985	2985	2985	0
319	20240426	154600	49851960	2985	2985	2985	2985	0
320	20240426	154500	49851960	2985	2985	2985	2985	0
321	20240426	154400	49851960	2985	2985	2985	2985	0
322	20240426	154300	49851960	2985	2985	2985	2985	0
323	20240426	154200	49851960	2985	2985	2985	2985	0
324	20240426	154100	49851960	2985	2985	2985	2985	0
325	20240426	154000	49851960	2985	2985	2985	2985	0
326	20240426	153900	49851960	2985	2985	2985	2985	0
327	20240426	153800	49851960	2985	2985	2985	2985	0
328	20240426	153700	49851960	2985	2985	2985	2985	0
329	20240426	153600	49851960	2985	2985	2985	2985	0
330	20240426	153500	49851960	2985	2985	2985	2985	0
331	20240426	153400	49851960	2985	2985	2985	2985	0
332	20240426	153300	49851960	2985	2985	2985	2985	119
333	20240426	153200	49851960	2985	2985	2985	2985	0
334	20240426	153100	49851960	2985	2985	2985	2985	0
335	20240426	153000	49851960	2985	2985	2985	2985	119
336	20240426	152900	49496745	2985	2985	2985	2985	0
337	20240426	152800	49496745	2985	2985	2985	2985	0
338	20240426	152700	49496745	2985	2985	2985	2985	0
339	20240426	152600	49496745	2985	2985	2985	2985	0
340	20240426	152500	49496745	2985	2985	2985	2985	0
341	20240426	152400	49496745	2985	2985	2985	2985	0
342	20240426	152300	49496745	2985	2985	2985	2985	0
343	20240426	152200	49496745	2985	2985	2985	2985	0
344	20240426	152100	49496745	2985	2985	2985	2985	0
345	20240426	152000	49496745	2985	2985	2985	2985	0
346	20240426	151900	49496745	2985	2985	2985	2985	1
347	20240426	151800	49493760	2985	2985	2985	2985	21
348	20240426	151700	49431075	2985	2985	2985	2985	0
349	20240426	151600	49431075	2985	2985	2985	2985	0
350	20240426	151500	49431075	2985	2985	2985	2985	0
351	20240426	151400	49431075	2985	2985	2985	2985	0
352	20240426	151300	49431075	2985	2985	2985	2985	0
353	20240426	151200	49431075	2985	2985	2985	2985	0
354	20240426	151100	49431075	2985	2985	2985	2985	0
355	20240426	151000	49431075	2985	2985	2985	2985	0
356	20240426	150900	49431075	2985	2985	2985	2985	0
357	20240426	150800	49431075	2985	2985	2985	2985	16
358	20240426	150700	49383315	2970	2970	2970	2970	0
359	20240426	150600	49383315	2970	2970	2970	2970	0
360	20240426	150500	49383315	2970	2970	2970	2970	0
361	20240426	150400	49383315	2970	2970	2970	2970	0
362	20240426	150300	49383315	2970	2970	2970	2970	35
363	20240426	150200	49279365	2970	2970	2970	2970	0
364	20240426	150100	49279365	2970	2970	2970	2970	0
365	20240426	150000	49279365	2970	2970	2970	2970	0
366	20240426	145900	49279365	2970	2970	2970	2970	102
367	20240426	145800	48976425	2970	2970	2970	2970	0
368	20240426	145700	48976425	2970	2970	2970	2970	0
369	20240426	145600	48976425	2970	2970	2970	2970	0
370	20240426	145500	48976425	2970	2970	2970	2970	0
371	20240426	145400	48976425	2970	2970	2970	2970	135
372	20240426	145300	48575475	2965	2965	2965	2965	0
373	20240426	145200	48575475	2965	2965	2965	2965	0
374	20240426	145100	48575475	2965	2965	2965	2965	0
375	20240426	145000	48575475	2965	2965	2965	2965	0
376	20240426	144900	48575475	2965	2965	2965	2965	0
377	20240426	144800	48575475	2965	2980	2980	2965	63
378	20240426	144700	48388075	2985	2985	2985	2985	20
379	20240426	144600	48328375	2990	2990	2990	2990	0
380	20240426	144500	48328375	2990	2990	2990	2990	0
381	20240426	144400	48328375	2990	2990	2990	2990	0
382	20240426	144300	48328375	2990	2990	2990	2990	0
383	20240426	144200	48328375	2990	2990	2990	2990	0
384	20240426	144100	48328375	2990	2990	2990	2990	0
385	20240426	144000	48328375	2990	2990	2990	2990	0
386	20240426	143900	48328375	2990	2990	2990	2990	0
387	20240426	143800	48328375	2990	2990	2990	2990	0
388	20240426	143700	48328375	2990	2990	2990	2990	0
389	20240426	143600	48328375	2990	2990	2990	2990	0
390	20240426	143500	48328375	2990	2990	2990	2990	0
391	20240426	143400	48328375	2990	2990	2990	2990	0
392	20240426	143300	48328375	2990	2990	2990	2990	0
393	20240426	143200	48328375	2990	2990	2990	2990	0
394	20240426	143100	48328375	2990	2990	2990	2990	0
395	20240426	143000	48328375	2990	2990	2990	2990	0
396	20240426	142900	48328375	2990	2990	2990	2990	0
397	20240426	142800	48328375	2990	2990	2990	2990	0
398	20240426	142700	48328375	2990	2990	2990	2990	0
399	20240426	142600	48328375	2990	2990	2990	2990	0
400	20240426	142500	48328375	2990	2990	2990	2990	0
401	20240426	142400	48328375	2990	2990	2990	2990	0
402	20240426	142300	48328375	2990	2990	2990	2990	0
403	20240426	142200	48328375	2990	2990	2990	2990	0
404	20240426	142100	48328375	2990	2990	2990	2990	0
405	20240426	142000	48328375	2990	2990	2990	2990	0
406	20240426	141900	48328375	2990	2990	2990	2990	0
407	20240426	141800	48328375	2990	2990	2990	2990	0
408	20240426	141700	48328375	2990	2990	2990	2990	0
409	20240426	141600	48328375	2990	2990	2990	2990	0
410	20240426	141500	48328375	2990	2990	2990	2990	0
411	20240426	141400	48328375	2990	2990	2990	2990	0
412	20240426	141300	48328375	2990	2990	2990	2990	0
413	20240426	141200	48328375	2990	2990	2990	2990	0
414	20240426	141100	48328375	2990	2990	2990	2990	0
415	20240426	141000	48328375	2990	2990	2990	2990	13
416	20240426	140900	48289505	2990	2990	2990	2990	0
417	20240426	140800	48289505	2990	2990	2990	2990	0
418	20240426	140700	48289505	2990	2990	2990	2990	0
419	20240426	140600	48289505	2990	2990	2990	2990	0
420	20240426	140500	48289505	2990	2990	2990	2990	0
421	20240426	140400	48289505	2990	2990	2990	2990	0
422	20240426	140300	48289505	2990	2990	2990	2990	0
423	20240426	140200	48289505	2990	2990	2990	2990	0
424	20240426	140100	48289505	2990	2990	2990	2990	0
425	20240426	140000	48289505	2990	2990	2990	2990	0
426	20240426	135900	48289505	2990	2990	2990	2990	0
427	20240426	135800	48289505	2990	2990	2990	2990	2
428	20240426	135700	48283525	2990	2990	2990	2990	0
429	20240426	135600	48283525	2990	2990	2990	2990	0
430	20240426	135500	48283525	2990	2990	2990	2990	4
431	20240426	135400	48271565	2990	2990	2990	2990	20
432	20240426	135300	48211765	2990	2990	2990	2990	0
433	20240426	135200	48211765	2990	2990	2990	2990	0
434	20240426	135100	48211765	2990	2990	2990	2990	0
435	20240426	135000	48211765	2990	2990	2990	2990	0
436	20240426	134900	48211765	2990	2990	2990	2990	0
437	20240426	134800	48211765	2990	2990	2990	2990	0
438	20240426	134700	48211765	2990	2990	2990	2990	0
439	20240426	134600	48211765	2990	2990	2990	2990	0
440	20240426	134500	48211765	2990	2990	2990	2990	0
441	20240426	134400	48211765	2990	2990	2990	2990	0
442	20240426	134300	48211765	2990	2990	2990	2990	0
443	20240426	134200	48211765	2990	2990	2990	2990	0
444	20240426	134100	48211765	2990	2990	2990	2990	0
445	20240426	134000	48211765	2990	2990	2990	2990	0
446	20240426	133900	48211765	2990	2990	2990	2990	0
447	20240426	133800	48211765	2990	2975	2990	2975	72
448	20240426	133700	47996875	2975	2975	2975	2975	0
449	20240426	133600	47996875	2975	2975	2975	2975	0
450	20240426	133500	47996875	2975	2975	2975	2975	0
451	20240426	133400	47996875	2975	2975	2975	2975	0
452	20240426	133300	47996875	2975	2975	2975	2975	0
453	20240426	133200	47996875	2975	2975	2975	2975	0
454	20240426	133100	47996875	2975	2975	2975	2975	0
455	20240426	133000	47996875	2975	2975	2975	2975	0
456	20240426	132900	47996875	2975	2975	2975	2975	0
457	20240426	132800	47996875	2975	2975	2975	2975	0
458	20240426	132700	47996875	2975	2975	2975	2975	10
459	20240426	132600	47967125	2965	2965	2965	2965	0
460	20240426	132500	47967125	2965	2965	2965	2965	0
461	20240426	132400	47967125	2965	2965	2965	2965	0
462	20240426	132300	47967125	2965	2965	2965	2965	0
463	20240426	132200	47967125	2965	2965	2965	2965	0
464	20240426	132100	47967125	2965	2965	2965	2965	0
465	20240426	132000	47967125	2965	2965	2965	2965	0
466	20240426	131900	47967125	2965	2965	2965	2965	0
467	20240426	131800	47967125	2965	2965	2965	2965	462
468	20240426	131700	46597295	2960	2960	2960	2960	0
469	20240426	131600	46597295	2960	2960	2960	2960	0
470	20240426	131500	46597295	2960	2960	2960	2960	0
471	20240426	131400	46597295	2960	2960	2960	2960	0
472	20240426	131300	46597295	2960	2960	2960	2960	0
473	20240426	131200	46597295	2960	2960	2960	2960	0
474	20240426	131100	46597295	2960	2960	2960	2960	0
475	20240426	131000	46597295	2960	2960	2960	2960	0
476	20240426	130900	46597295	2960	2960	2960	2960	1
477	20240426	130800	46594335	2965	2965	2965	2965	0
478	20240426	130700	46594335	2965	2965	2965	2965	0
479	20240426	130600	46594335	2965	2965	2965	2965	0
480	20240426	130500	46594335	2965	2965	2965	2965	0
481	20240426	130400	46594335	2965	2965	2965	2965	0
482	20240426	130300	46594335	2965	2965	2965	2965	0
483	20240426	130200	46594335	2965	2965	2965	2965	0
484	20240426	130100	46594335	2965	2965	2965	2965	0
485	20240426	130000	46594335	2965	2965	2965	2965	0
486	20240426	125900	46594335	2965	2965	2965	2965	0
487	20240426	125800	46594335	2965	2965	2965	2965	0
488	20240426	125700	46594335	2965	2965	2965	2965	0
489	20240426	125600	46594335	2965	2965	2965	2965	150
490	20240426	125500	46149585	2970	2970	2970	2970	50
491	20240426	125400	46001085	2980	2980	2980	2980	0
492	20240426	125300	46001085	2980	2980	2980	2980	0
493	20240426	125200	46001085	2980	2980	2980	2980	0
494	20240426	125100	46001085	2980	2980	2980	2980	355
495	20240426	125000	44943185	2975	2975	2975	2975	0
496	20240426	124900	44943185	2975	2975	2975	2975	0
497	20240426	124800	44943185	2975	2975	2975	2975	0
498	20240426	124700	44943185	2975	2975	2975	2975	0
499	20240426	124600	44943185	2975	2970	2975	2970	19
500	20240426	124500	44886665	2945	2945	2945	2945	0
501	20240426	124400	44886665	2945	2945	2945	2945	0
502	20240426	124300	44886665	2945	2945	2945	2945	0
503	20240426	124200	44886665	2945	2945	2945	2945	0
504	20240426	124100	44886665	2945	2985	2985	2945	1039
505	20240426	124000	41809955	2985	2985	2985	2985	33
506	20240426	123900	41711450	2985	2985	2985	2985	0
507	20240426	123800	41711450	2985	2985	2985	2985	0
508	20240426	123700	41711450	2985	2985	2985	2985	28
509	20240426	123600	41627870	2985	2985	2985	2985	28
510	20240426	123500	41544290	2985	2985	2985	2985	14
511	20240426	123400	41502500	2985	2980	2985	2980	200
512	20240426	123300	40905585	2985	2985	2985	2985	0
513	20240426	123200	40905585	2985	2985	2985	2985	0
514	20240426	123100	40905585	2985	2985	2985	2985	0
515	20240426	123000	40905585	2985	2985	2985	2985	0
516	20240426	122900	40905585	2985	2985	2985	2985	0
517	20240426	122800	40905585	2985	2985	2985	2985	0
518	20240426	122700	40905585	2985	2985	2985	2985	0
519	20240426	122600	40905585	2985	2985	2985	2985	0
520	20240426	122500	40905585	2985	2985	2985	2985	0
521	20240426	122400	40905585	2985	2985	2985	2985	0
522	20240426	122300	40905585	2985	2985	2985	2985	0
523	20240426	122200	40905585	2985	2985	2985	2985	0
524	20240426	122100	40905585	2985	2985	2985	2985	0
525	20240426	122000	40905585	2985	2985	2985	2985	0
526	20240426	121900	40905585	2985	2985	2985	2985	0
527	20240426	121800	40905585	2985	2985	2985	2985	0
528	20240426	121700	40905585	2985	2970	2985	2970	280
529	20240426	121600	40073580	2985	2985	2985	2985	5
530	20240426	121500	40058655	2960	2965	2965	2960	66
531	20240426	121400	39863145	2970	2970	2970	2970	0
532	20240426	121300	39863145	2970	2970	2970	2970	0
533	20240426	121200	39863145	2970	2975	2975	2970	294
534	20240426	121100	38989760	2990	2990	2990	2990	1
535	20240426	121000	38986770	2995	2995	2995	2995	0
536	20240426	120900	38986770	2995	2995	2995	2995	0
537	20240426	120800	38986770	2995	2995	2995	2995	2
538	20240426	120700	38980780	2995	2995	2995	2995	294
539	20240426	120600	38100250	2995	2965	2995	2965	4554
540	20240426	120500	24477135	2960	2960	2960	2960	0
541	20240426	120400	24477135	2960	2960	2960	2960	0
542	20240426	120300	24477135	2960	2960	2960	2960	0
543	20240426	120200	24477135	2960	2960	2960	2960	0
544	20240426	120100	24477135	2960	2960	2960	2960	316
545	20240426	120000	23541775	2955	2955	2955	2955	0
546	20240426	115900	23541775	2955	2955	2955	2955	795
547	20240426	115800	21192550	2955	2955	2955	2955	0
548	20240426	115700	21192550	2955	2955	2955	2955	0
549	20240426	115600	21192550	2955	2955	2955	2955	0
550	20240426	115500	21192550	2955	2955	2955	2955	0
551	20240426	115400	21192550	2955	2955	2955	2955	0
552	20240426	115300	21192550	2955	2955	2955	2955	5
553	20240426	115200	21177775	2955	2955	2955	2955	0
554	20240426	115100	21177775	2955	2955	2955	2955	0
555	20240426	115000	21177775	2955	2955	2955	2955	0
556	20240426	114900	21177775	2955	2955	2955	2955	0
557	20240426	114800	21177775	2955	2955	2955	2955	0
558	20240426	114700	21177775	2955	2955	2955	2955	0
559	20240426	114600	21177775	2955	2955	2955	2955	0
560	20240426	114500	21177775	2955	2955	2955	2955	0
561	20240426	114400	21177775	2955	2955	2955	2955	0
562	20240426	114300	21177775	2955	2955	2955	2955	0
563	20240426	114200	21177775	2955	2955	2955	2955	0
564	20240426	114100	21177775	2955	2955	2955	2955	0
565	20240426	114000	21177775	2955	2955	2955	2955	0
566	20240426	113900	21177775	2955	2955	2955	2955	0
567	20240426	113800	21177775	2955	2955	2955	2955	0
568	20240426	113700	21177775	2955	2955	2955	2955	0
569	20240426	113600	21177775	2955	2955	2955	2955	0
570	20240426	113500	21177775	2955	2955	2955	2955	0
571	20240426	113400	21177775	2955	2955	2955	2955	0
572	20240426	113300	21177775	2955	2955	2955	2955	0
573	20240426	113200	21177775	2955	2955	2955	2955	0
574	20240426	113100	21177775	2955	2955	2955	2955	0
575	20240426	113000	21177775	2955	2955	2955	2955	0
576	20240426	112900	21177775	2955	2955	2955	2955	0
577	20240426	112800	21177775	2955	2955	2955	2955	0
578	20240426	112700	21177775	2955	2955	2955	2955	0
579	20240426	112600	21177775	2955	2955	2955	2955	0
580	20240426	112500	21177775	2955	2955	2955	2955	0
581	20240426	112400	21177775	2955	2955	2955	2955	0
582	20240426	112300	21177775	2955	2955	2955	2955	0
583	20240426	112200	21177775	2955	2955	2955	2955	0
584	20240426	112100	21177775	2955	2955	2955	2955	0
585	20240426	112000	21177775	2955	2955	2955	2955	0
586	20240426	111900	21177775	2955	2955	2955	2955	0
587	20240426	111800	21177775	2955	2955	2955	2955	0
588	20240426	111700	21177775	2955	2955	2955	2955	0
589	20240426	111600	21177775	2955	2955	2955	2955	0
590	20240426	111500	21177775	2955	2955	2955	2955	0
591	20240426	111400	21177775	2955	2955	2955	2955	0
592	20240426	111300	21177775	2955	2955	2955	2955	12
593	20240426	111200	21142315	2955	2955	2955	2955	0
594	20240426	111100	21142315	2955	2955	2955	2955	0
595	20240426	111000	21142315	2955	2955	2955	2955	0
596	20240426	110900	21142315	2955	2955	2955	2955	0
597	20240426	110800	21142315	2955	2955	2955	2955	0
598	20240426	110700	21142315	2955	2955	2955	2955	0
599	20240426	110600	21142315	2955	2955	2955	2955	0
600	20240426	110500	21142315	2955	2955	2955	2955	0
601	20240426	110400	21142315	2955	2955	2955	2955	0
602	20240426	110300	21142315	2955	2955	2955	2955	0
603	20240426	110200	21142315	2955	2955	2955	2955	0
604	20240426	110100	21142315	2955	2955	2955	2955	0
605	20240426	110000	21142315	2955	2955	2955	2955	0
606	20240426	105900	21142315	2955	2955	2955	2955	0
607	20240426	105800	21142315	2955	2955	2955	2955	0
608	20240426	105700	21142315	2955	2955	2955	2955	0
609	20240426	105600	21142315	2955	2955	2955	2955	0
610	20240426	105500	21142315	2955	2955	2955	2955	0
611	20240426	105400	21142315	2955	2955	2955	2955	0
612	20240426	105300	21142315	2955	2955	2955	2955	600
613	20240426	105200	19369315	2955	2955	2955	2955	0
614	20240426	105100	19369315	2955	2955	2955	2955	1
615	20240426	105000	19366360	2950	2950	2950	2950	1
616	20240426	104900	19363410	2950	2950	2950	2950	200
617	20240426	104800	18773410	2950	2950	2950	2950	4
618	20240426	104700	18761610	2950	2950	2950	2950	0
619	20240426	104600	18761610	2950	2950	2950	2950	0
620	20240426	104500	18761610	2950	2950	2950	2950	0
621	20240426	104400	18761610	2950	2950	2950	2950	32
622	20240426	104300	18667210	2950	2950	2950	2950	0
623	20240426	104200	18667210	2950	2950	2950	2950	1
624	20240426	104100	18664260	2950	2950	2950	2950	12
625	20240426	104000	18628860	2940	2940	2940	2940	0
626	20240426	103900	18628860	2940	2940	2940	2940	0
627	20240426	103800	18628860	2940	2940	2940	2940	0
628	20240426	103700	18628860	2940	2940	2940	2940	0
629	20240426	103600	18628860	2940	2940	2940	2940	0
630	20240426	103500	18628860	2940	2940	2940	2940	0
631	20240426	103400	18628860	2940	2940	2940	2940	0
632	20240426	103300	18628860	2940	2940	2940	2940	106
633	20240426	103200	18317220	2940	2940	2940	2940	5
634	20240426	103100	18302520	2930	2930	2930	2930	0
635	20240426	103000	18302520	2930	2930	2930	2930	0
636	20240426	102900	18302520	2930	2930	2930	2930	0
637	20240426	102800	18302520	2930	2930	2930	2930	0
638	20240426	102700	18302520	2930	2930	2930	2930	0
639	20240426	102600	18302520	2930	2930	2930	2930	0
640	20240426	102500	18302520	2930	2930	2930	2930	0
641	20240426	102400	18302520	2930	2930	2930	2930	0
642	20240426	102300	18302520	2930	2930	2930	2930	0
643	20240426	102200	18302520	2930	2930	2930	2930	0
644	20240426	102100	18302520	2930	2930	2930	2930	0
645	20240426	102000	18302520	2930	2935	2935	2930	2340
646	20240426	101900	11440525	2935	2935	2935	2935	0
647	20240426	101800	11440525	2935	2935	2935	2935	0
648	20240426	101700	11440525	2935	2935	2935	2935	0
649	20240426	101600	11440525	2935	2935	2935	2935	250
650	20240426	101500	10706775	2945	2945	2945	2945	1085
651	20240426	101400	7511450	2940	2940	2940	2940	1445
652	20240426	101300	3263150	2935	2935	2935	2935	0
653	20240426	101200	3263150	2935	2935	2935	2935	0
654	20240426	101100	3263150	2935	2935	2935	2935	0
655	20240426	101000	3263150	2935	2935	2935	2935	0
656	20240426	100900	3263150	2935	2935	2935	2935	1
657	20240426	100800	3260215	2940	2940	2940	2940	0
658	20240426	100700	3260215	2940	2940	2940	2940	0
659	20240426	100600	3260215	2940	2940	2940	2940	0
660	20240426	100500	3260215	2940	2940	2940	2940	0
661	20240426	100400	3260215	2940	2940	2940	2940	0
662	20240426	100300	3260215	2940	2940	2940	2940	0
663	20240426	100200	3260215	2940	2940	2940	2940	0
664	20240426	100100	3260215	2940	2940	2940	2940	0
665	20240426	100000	3260215	2940	2940	2940	2940	10
666	20240426	095900	3230815	2940	2940	2940	2940	0
667	20240426	095800	3230815	2940	2940	2940	2940	0
668	20240426	095700	3230815	2940	2940	2940	2940	2
669	20240426	095600	3224935	2940	2940	2940	2940	1
670	20240426	095500	3221995	2940	2940	2940	2940	1
671	20240426	095400	3219055	2930	2930	2930	2930	0
672	20240426	095300	3219055	2930	2930	2930	2930	0
673	20240426	095200	3219055	2930	2930	2930	2930	0
674	20240426	095100	3219055	2930	2930	2930	2930	0
675	20240426	095000	3219055	2930	2940	2940	2930	979
676	20240426	094900	347535	2945	2945	2945	2945	0
677	20240426	094800	347535	2945	2945	2945	2945	0
678	20240426	094700	347535	2945	2945	2945	2945	0
679	20240426	094600	347535	2945	2945	2945	2945	2
680	20240426	094500	341645	2940	2940	2940	2940	0
681	20240426	094400	341645	2940	2940	2940	2940	0
682	20240426	094300	341645	2940	2940	2940	2940	0
683	20240426	094200	341645	2940	2940	2940	2940	0
684	20240426	094100	341645	2940	2940	2940	2940	0
685	20240426	094000	341645	2940	2940	2940	2940	25
686	20240426	093900	268145	2950	2950	2950	2950	0
687	20240426	093800	268145	2950	2950	2950	2950	0
688	20240426	093700	268145	2950	2950	2950	2950	0
689	20240426	093600	268145	2950	2950	2950	2950	0
690	20240426	093500	268145	2950	2950	2950	2950	1
691	20240426	093400	265195	2945	2945	2945	2945	0
692	20240426	093300	265195	2945	2945	2945	2945	0
693	20240426	093200	265195	2945	2945	2945	2945	0
694	20240426	093100	265195	2945	2945	2945	2945	0
695	20240426	093000	265195	2945	2945	2945	2945	0
696	20240426	092900	265195	2945	2945	2945	2945	0
697	20240426	092800	265195	2945	2945	2945	2945	0
698	20240426	092700	265195	2945	2945	2945	2945	0
699	20240426	092600	265195	2945	2945	2945	2945	0
700	20240426	092500	265195	2945	2945	2945	2945	0
701	20240426	092400	265195	2945	2945	2945	2945	0
702	20240426	092300	265195	2945	2945	2945	2945	0
703	20240426	092200	265195	2945	2945	2945	2945	1
704	20240426	092100	262250	2945	2945	2945	2945	0
705	20240426	092000	262250	2945	2945	2945	2945	0
706	20240426	091900	262250	2945	2945	2945	2945	0
707	20240426	091800	262250	2945	2945	2945	2945	0
708	20240426	091700	262250	2945	2945	2945	2945	0
709	20240426	091600	262250	2945	2945	2945	2945	0
710	20240426	091500	262250	2945	2945	2945	2945	0
711	20240426	091400	262250	2945	2945	2945	2945	0
712	20240426	091300	262250	2945	2945	2945	2945	0
713	20240426	091200	262250	2945	2945	2945	2945	0
714	20240426	091100	262250	2945	2945	2945	2945	61
715	20240426	091000	82605	2955	2955	2955	2955	0
716	20240426	090900	82605	2955	2955	2955	2955	0
717	20240426	090800	82605	2955	2955	2955	2955	0
718	20240426	090700	82605	2955	2955	2955	2955	0
719	20240426	090600	82605	2955	2955	2955	2955	1
720	20240426	090500	79650	2950	2950	2950	2950	0
721	20240426	090400	79650	2950	2950	2950	2950	0
722	20240426	090300	79650	2950	2950	2950	2950	0
723	20240426	090200	79650	2950	2950	2950	2950	0
724	20240426	090100	79650	2950	2950	2950	2950	4
725	20240426	090000	67850	2950	2950	2950	2950	23