KissMeData/092440/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	200200	9318670	2995	2995	2995	2995	107
3	20240426	200100	9318670	2995	2995	2995	2995	0
4	20240426	200000	9318670	2995	2995	2995	2995	0
5	20240426	195900	9318670	2995	2995	2995	2995	0
6	20240426	195800	9318670	2995	2995	2995	2995	0
7	20240426	195700	9318670	2995	2995	2995	2995	0
8	20240426	195600	9318670	2995	2995	2995	2995	0
9	20240426	195500	9318670	2995	2995	2995	2995	0
10	20240426	195400	9318670	2995	2995	2995	2995	0
11	20240426	195300	9318670	2995	2995	2995	2995	0
12	20240426	195200	9318670	2995	2995	2995	2995	0
13	20240426	195100	9318670	2995	2995	2995	2995	0
14	20240426	195000	9318670	2995	2995	2995	2995	0
15	20240426	194900	9318670	2995	2995	2995	2995	0
16	20240426	194800	9318670	2995	2995	2995	2995	0
17	20240426	194700	9318670	2995	2995	2995	2995	0
18	20240426	194600	9318670	2995	2995	2995	2995	0
19	20240426	194500	9318670	2995	2995	2995	2995	0
20	20240426	194400	9318670	2995	2995	2995	2995	0
21	20240426	194300	9318670	2995	2995	2995	2995	0
22	20240426	194200	9318670	2995	2995	2995	2995	0
23	20240426	194100	9318670	2995	2995	2995	2995	0
24	20240426	194000	9318670	2995	2995	2995	2995	0
25	20240426	193900	9318670	2995	2995	2995	2995	0
26	20240426	193800	9318670	2995	2995	2995	2995	0
27	20240426	193700	9318670	2995	2995	2995	2995	0
28	20240426	193600	9318670	2995	2995	2995	2995	0
29	20240426	193500	9318670	2995	2995	2995	2995	0
30	20240426	193400	9318670	2995	2995	2995	2995	0
31	20240426	193300	9318670	2995	2995	2995	2995	0
32	20240426	193200	9318670	2995	2995	2995	2995	107
33	20240426	193100	9318670	2995	2995	2995	2995	0
34	20240426	193000	9318670	2995	2995	2995	2995	0
35	20240426	192900	9318670	2995	2995	2995	2995	0
36	20240426	192800	9318670	2995	2995	2995	2995	0
37	20240426	192700	9318670	2995	2995	2995	2995	0
38	20240426	192600	9318670	2995	2995	2995	2995	0
39	20240426	192500	9318670	2995	2995	2995	2995	0
40	20240426	192400	9318670	2995	2995	2995	2995	0
41	20240426	192300	9318670	2995	2995	2995	2995	0
42	20240426	192200	9318670	2995	2995	2995	2995	0
43	20240426	192100	9318670	2995	2995	2995	2995	0
44	20240426	192000	9318670	2995	2995	2995	2995	0
45	20240426	191900	9318670	2995	2995	2995	2995	0
46	20240426	191800	9318670	2995	2995	2995	2995	0
47	20240426	191700	9318670	2995	2995	2995	2995	0
48	20240426	191600	9318670	2995	2995	2995	2995	0
49	20240426	191500	9318670	2995	2995	2995	2995	0
50	20240426	191400	9318670	2995	2995	2995	2995	0
51	20240426	191300	9318670	2995	2995	2995	2995	0
52	20240426	191200	9318670	2995	2995	2995	2995	0
53	20240426	191100	9318670	2995	2995	2995	2995	0
54	20240426	191000	9318670	2995	2995	2995	2995	0
55	20240426	190900	9318670	2995	2995	2995	2995	0
56	20240426	190800	9318670	2995	2995	2995	2995	0
57	20240426	190700	9318670	2995	2995	2995	2995	0
58	20240426	190600	9318670	2995	2995	2995	2995	0
59	20240426	190500	9318670	2995	2995	2995	2995	0
60	20240426	190400	9318670	2995	2995	2995	2995	0
61	20240426	190300	9318670	2995	2995	2995	2995	0
62	20240426	190200	9318670	2995	2995	2995	2995	107
63	20240426	190100	9318670	2995	2995	2995	2995	0
64	20240426	190000	9318670	2995	2995	2995	2995	0
65	20240426	185900	9318670	2995	2995	2995	2995	0
66	20240426	185800	9318670	2995	2995	2995	2995	0
67	20240426	185700	9318670	2995	2995	2995	2995	0
68	20240426	185600	9318670	2995	2995	2995	2995	0
69	20240426	185500	9318670	2995	2995	2995	2995	0
70	20240426	185400	9318670	2995	2995	2995	2995	0
71	20240426	185300	9318670	2995	2995	2995	2995	0
72	20240426	185200	9318670	2995	2995	2995	2995	0
73	20240426	185100	9318670	2995	2995	2995	2995	0
74	20240426	185000	9318670	2995	2995	2995	2995	0
75	20240426	184900	9318670	2995	2995	2995	2995	0
76	20240426	184800	9318670	2995	2995	2995	2995	0
77	20240426	184700	9318670	2995	2995	2995	2995	0
78	20240426	184600	9318670	2995	2995	2995	2995	0
79	20240426	184500	9318670	2995	2995	2995	2995	0
80	20240426	184400	9318670	2995	2995	2995	2995	0
81	20240426	184300	9318670	2995	2995	2995	2995	0
82	20240426	184200	9318670	2995	2995	2995	2995	0
83	20240426	184100	9318670	2995	2995	2995	2995	0
84	20240426	184000	9318670	2995	2995	2995	2995	0
85	20240426	183900	9318670	2995	2995	2995	2995	0
86	20240426	183800	9318670	2995	2995	2995	2995	0
87	20240426	183700	9318670	2995	2995	2995	2995	0
88	20240426	183600	9318670	2995	2995	2995	2995	0
89	20240426	183500	9318670	2995	2995	2995	2995	0
90	20240426	183400	9318670	2995	2995	2995	2995	0
91	20240426	183300	9318670	2995	2995	2995	2995	0
92	20240426	183200	9318670	2995	2995	2995	2995	107
93	20240426	183100	9318670	2995	2995	2995	2995	0
94	20240426	183000	9318670	2995	2995	2995	2995	0
95	20240426	182900	9318670	2995	2995	2995	2995	0
96	20240426	182800	9318670	2995	2995	2995	2995	0
97	20240426	182700	9318670	2995	2995	2995	2995	0
98	20240426	182600	9318670	2995	2995	2995	2995	0
99	20240426	182500	9318670	2995	2995	2995	2995	0
100	20240426	182400	9318670	2995	2995	2995	2995	0
101	20240426	182300	9318670	2995	2995	2995	2995	0
102	20240426	182200	9318670	2995	2995	2995	2995	0
103	20240426	182100	9318670	2995	2995	2995	2995	0
104	20240426	182000	9318670	2995	2995	2995	2995	0
105	20240426	181900	9318670	2995	2995	2995	2995	0
106	20240426	181800	9318670	2995	2995	2995	2995	0
107	20240426	181700	9318670	2995	2995	2995	2995	0
108	20240426	181600	9318670	2995	2995	2995	2995	0
109	20240426	181500	9318670	2995	2995	2995	2995	0
110	20240426	181400	9318670	2995	2995	2995	2995	0
111	20240426	181300	9318670	2995	2995	2995	2995	0
112	20240426	181200	9318670	2995	2995	2995	2995	0
113	20240426	181100	9318670	2995	2995	2995	2995	0
114	20240426	181000	9318670	2995	2995	2995	2995	0
115	20240426	180900	9318670	2995	2995	2995	2995	0
116	20240426	180800	9318670	2995	2995	2995	2995	0
117	20240426	180700	9318670	2995	2995	2995	2995	0
118	20240426	180600	9318670	2995	2995	2995	2995	0
119	20240426	180500	9318670	2995	2995	2995	2995	0
120	20240426	180400	9318670	2995	2995	2995	2995	0
121	20240426	180300	9318670	2995	2995	2995	2995	0
122	20240426	180200	9318670	2995	2995	2995	2995	107
123	20240426	180100	9318670	2995	2995	2995	2995	0
124	20240426	180000	9318670	2995	2995	2995	2995	0
125	20240426	175900	9318670	2995	2995	2995	2995	0
126	20240426	175800	9318670	2995	2995	2995	2995	0
127	20240426	175700	9318670	2995	2995	2995	2995	0
128	20240426	175600	9318670	2995	2995	2995	2995	0
129	20240426	175500	9318670	2995	2995	2995	2995	0
130	20240426	175400	9318670	2995	2995	2995	2995	0
131	20240426	175300	9318670	2995	2995	2995	2995	0
132	20240426	175200	9318670	2995	2995	2995	2995	0
133	20240426	175100	9318670	2995	2995	2995	2995	0
134	20240426	175000	9318670	2995	2995	2995	2995	0
135	20240426	174900	9318670	2995	2995	2995	2995	0
136	20240426	174800	9318670	2995	2995	2995	2995	0
137	20240426	174700	9318670	2995	2995	2995	2995	0
138	20240426	174600	9318670	2995	2995	2995	2995	0
139	20240426	174500	9318670	2995	2995	2995	2995	0
140	20240426	174400	9318670	2995	2995	2995	2995	0
141	20240426	174300	9318670	2995	2995	2995	2995	0
142	20240426	174200	9318670	2995	2995	2995	2995	0
143	20240426	174100	9318670	2995	2995	2995	2995	0
144	20240426	174000	9318670	2995	2995	2995	2995	0
145	20240426	173900	9318670	2995	2995	2995	2995	0
146	20240426	173800	9318670	2995	2995	2995	2995	0
147	20240426	173700	9318670	2995	2995	2995	2995	0
148	20240426	173600	9318670	2995	2995	2995	2995	0
149	20240426	173500	9318670	2995	2995	2995	2995	0
150	20240426	173400	9318670	2995	2995	2995	2995	0
151	20240426	173300	9318670	2995	2995	2995	2995	0
152	20240426	173200	9318670	2995	2995	2995	2995	107
153	20240426	173100	9318670	2995	2995	2995	2995	0
154	20240426	173000	9318670	2995	2995	2995	2995	0
155	20240426	172900	9318670	2995	2995	2995	2995	0
156	20240426	172800	9318670	2995	2995	2995	2995	0
157	20240426	172700	9318670	2995	2995	2995	2995	0
158	20240426	172600	9318670	2995	2995	2995	2995	0
159	20240426	172500	9318670	2995	2995	2995	2995	0
160	20240426	172400	9318670	2995	2995	2995	2995	0
161	20240426	172300	9318670	2995	2995	2995	2995	0
162	20240426	172200	9318670	2995	2995	2995	2995	0
163	20240426	172100	9318670	2995	2995	2995	2995	0
164	20240426	172000	9318670	2995	2995	2995	2995	0
165	20240426	171900	9318670	2995	2995	2995	2995	0
166	20240426	171800	9318670	2995	2995	2995	2995	0
167	20240426	171700	9318670	2995	2995	2995	2995	0
168	20240426	171600	9318670	2995	2995	2995	2995	0
169	20240426	171500	9318670	2995	2995	2995	2995	0
170	20240426	171400	9318670	2995	2995	2995	2995	0
171	20240426	171300	9318670	2995	2995	2995	2995	0
172	20240426	171200	9318670	2995	2995	2995	2995	0
173	20240426	171100	9318670	2995	2995	2995	2995	0
174	20240426	171000	9318670	2995	2995	2995	2995	0
175	20240426	170900	9318670	2995	2995	2995	2995	0
176	20240426	170800	9318670	2995	2995	2995	2995	0
177	20240426	170700	9318670	2995	2995	2995	2995	0
178	20240426	170600	9318670	2995	2995	2995	2995	0
179	20240426	170500	9318670	2995	2995	2995	2995	0
180	20240426	170400	9318670	2995	2995	2995	2995	0
181	20240426	170300	9318670	2995	2995	2995	2995	0
182	20240426	170200	9318670	2995	2995	2995	2995	107
183	20240426	170100	9318670	2995	2995	2995	2995	0
184	20240426	170000	9318670	2995	2995	2995	2995	0
185	20240426	165900	9318670	2995	2995	2995	2995	0
186	20240426	165800	9318670	2995	2995	2995	2995	0
187	20240426	165700	9318670	2995	2995	2995	2995	0
188	20240426	165600	9318670	2995	2995	2995	2995	0
189	20240426	165500	9318670	2995	2995	2995	2995	0
190	20240426	165400	9318670	2995	2995	2995	2995	0
191	20240426	165300	9318670	2995	2995	2995	2995	0
192	20240426	165200	9318670	2995	2995	2995	2995	0
193	20240426	165100	9318670	2995	2995	2995	2995	0
194	20240426	165000	9318670	2995	2995	2995	2995	0
195	20240426	164900	9318670	2995	2995	2995	2995	0
196	20240426	164800	9318670	2995	2995	2995	2995	0
197	20240426	164700	9318670	2995	2995	2995	2995	0
198	20240426	164600	9318670	2995	2995	2995	2995	0
199	20240426	164500	9318670	2995	2995	2995	2995	0
200	20240426	164400	9318670	2995	2995	2995	2995	0
201	20240426	164300	9318670	2995	2995	2995	2995	0
202	20240426	164200	9318670	2995	2995	2995	2995	0
203	20240426	164100	9318670	2995	2995	2995	2995	0
204	20240426	164000	9318670	2995	2995	2995	2995	0
205	20240426	163900	9318670	2995	2995	2995	2995	0
206	20240426	163800	9318670	2995	2995	2995	2995	0
207	20240426	163700	9318670	2995	2995	2995	2995	0
208	20240426	163600	9318670	2995	2995	2995	2995	0
209	20240426	163500	9318670	2995	2995	2995	2995	0
210	20240426	163400	9318670	2995	2995	2995	2995	0
211	20240426	163300	9318670	2995	2995	2995	2995	0
212	20240426	163200	9318670	2995	2995	2995	2995	107
213	20240426	163100	9318670	2995	2995	2995	2995	0
214	20240426	163000	9318670	2995	2995	2995	2995	0
215	20240426	162900	9318670	2995	2995	2995	2995	0
216	20240426	162800	9318670	2995	2995	2995	2995	0
217	20240426	162700	9318670	2995	2995	2995	2995	0
218	20240426	162600	9318670	2995	2995	2995	2995	0
219	20240426	162500	9318670	2995	2995	2995	2995	0
220	20240426	162400	9318670	2995	2995	2995	2995	0
221	20240426	162300	9318670	2995	2995	2995	2995	0
222	20240426	162200	9318670	2995	2995	2995	2995	0
223	20240426	162100	9318670	2995	2995	2995	2995	0
224	20240426	162000	9318670	2995	2995	2995	2995	0
225	20240426	161900	9318670	2995	2995	2995	2995	0
226	20240426	161800	9318670	2995	2995	2995	2995	0
227	20240426	161700	9318670	2995	2995	2995	2995	0
228	20240426	161600	9318670	2995	2995	2995	2995	0
229	20240426	161500	9318670	2995	2995	2995	2995	0
230	20240426	161400	9318670	2995	2995	2995	2995	0
231	20240426	161300	9318670	2995	2995	2995	2995	0
232	20240426	161200	9318670	2995	2995	2995	2995	0
233	20240426	161100	9318670	2995	2995	2995	2995	0
234	20240426	161000	9318670	2995	2995	2995	2995	0
235	20240426	160900	9318670	2995	2995	2995	2995	0
236	20240426	160800	9318670	2995	2995	2995	2995	0
237	20240426	160700	9318670	2995	2995	2995	2995	0
238	20240426	160600	9318670	2995	2995	2995	2995	0
239	20240426	160500	9318670	2995	2995	2995	2995	0
240	20240426	160400	9318670	2995	2995	2995	2995	0
241	20240426	160300	9318670	2995	2995	2995	2995	0
242	20240426	160200	9318670	2995	2995	2995	2995	107
243	20240426	160100	9318670	2995	2995	2995	2995	0
244	20240426	160000	9318670	2995	2995	2995	2995	0
245	20240426	155900	9318670	2995	2995	2995	2995	0
246	20240426	155800	9318670	2995	2995	2995	2995	0
247	20240426	155700	9318670	2995	2995	2995	2995	0
248	20240426	155600	9318670	2995	2995	2995	2995	0
249	20240426	155500	9318670	2995	2995	2995	2995	0
250	20240426	155400	9318670	2995	2995	2995	2995	0
251	20240426	155300	9318670	2995	2995	2995	2995	0
252	20240426	155200	9318670	2995	2995	2995	2995	0
253	20240426	155100	9318670	2995	2995	2995	2995	0
254	20240426	155000	9318670	2995	2995	2995	2995	0
255	20240426	154900	9318670	2995	2995	2995	2995	0
256	20240426	154800	9318670	2995	2995	2995	2995	0
257	20240426	154700	9318670	2995	2995	2995	2995	0
258	20240426	154600	9318670	2995	2995	2995	2995	0
259	20240426	154500	9318670	2995	2995	2995	2995	0
260	20240426	154400	9318670	2995	2995	2995	2995	0
261	20240426	154300	9318670	2995	2995	2995	2995	0
262	20240426	154200	9318670	2995	2995	2995	2995	0
263	20240426	154100	9318670	2995	2995	2995	2995	0
264	20240426	154000	9318670	2995	2995	2995	2995	0
265	20240426	153900	9318670	2995	2995	2995	2995	0
266	20240426	153800	9318670	2995	2995	2995	2995	0
267	20240426	153700	9318670	2995	2995	2995	2995	0
268	20240426	153600	9318670	2995	2995	2995	2995	0
269	20240426	153500	9318670	2995	2995	2995	2995	0
270	20240426	153400	9318670	2995	2995	2995	2995	0
271	20240426	153300	9318670	2995	2995	2995	2995	0
272	20240426	153200	9318670	2995	2995	2995	2995	107
273	20240426	153100	9318670	2995	2995	2995	2995	0
274	20240426	153000	9318670	2995	2995	2995	2995	107
275	20240426	152900	8998205	2995	2995	2995	2995	0
276	20240426	152800	8998205	2995	2995	2995	2995	0
277	20240426	152700	8998205	2995	2995	2995	2995	0
278	20240426	152600	8998205	2995	2995	2995	2995	0
279	20240426	152500	8998205	2995	2995	2995	2995	0
280	20240426	152400	8998205	2995	2995	2995	2995	0
281	20240426	152300	8998205	2995	2995	2995	2995	0
282	20240426	152200	8998205	2995	2995	2995	2995	0
283	20240426	152100	8998205	2995	2995	2995	2995	0
284	20240426	152000	8998205	2995	2995	2995	2995	0
285	20240426	151900	8998205	2995	2995	2995	2995	0
286	20240426	151800	8998205	2995	2995	2995	2995	0
287	20240426	151700	8998205	2995	2995	2995	2995	0
288	20240426	151600	8998205	2995	2995	2995	2995	0
289	20240426	151500	8998205	2995	2995	2995	2995	0
290	20240426	151400	8998205	2995	2995	2995	2995	1
291	20240426	151300	8995210	2985	2985	2985	2985	0
292	20240426	151200	8995210	2985	2985	2985	2985	0
293	20240426	151100	8995210	2985	2990	2990	2985	62
294	20240426	151000	8810025	2995	2995	2995	2995	0
295	20240426	150900	8810025	2995	2995	2995	2995	0
296	20240426	150800	8810025	2995	2995	2995	2995	0
297	20240426	150700	8810025	2995	2995	2995	2995	10
298	20240426	150600	8780075	2990	2990	2990	2990	0
299	20240426	150500	8780075	2990	2990	2990	2990	0
300	20240426	150400	8780075	2990	2990	2990	2990	0
301	20240426	150300	8780075	2990	2990	2990	2990	0
302	20240426	150200	8780075	2990	2990	2990	2990	0
303	20240426	150100	8780075	2990	2990	2990	2990	38
304	20240426	150000	8666455	2990	2990	2990	2990	0
305	20240426	145900	8666455	2990	2990	2990	2990	0
306	20240426	145800	8666455	2990	2990	2990	2990	0
307	20240426	145700	8666455	2990	2990	2990	2990	0
308	20240426	145600	8666455	2990	2990	2990	2990	0
309	20240426	145500	8666455	2990	2990	2990	2990	0
310	20240426	145400	8666455	2990	2990	2990	2990	0
311	20240426	145300	8666455	2990	2990	2990	2990	0
312	20240426	145200	8666455	2990	2990	2990	2990	0
313	20240426	145100	8666455	2990	2990	2990	2990	0
314	20240426	145000	8666455	2990	2990	2990	2990	255
315	20240426	144900	7904005	2990	2990	2990	2990	0
316	20240426	144800	7904005	2990	2990	2990	2990	0
317	20240426	144700	7904005	2990	2990	2990	2990	0
318	20240426	144600	7904005	2990	2990	2990	2990	130
319	20240426	144500	7515305	2990	2990	2990	2990	0
320	20240426	144400	7515305	2990	2990	2990	2990	0
321	20240426	144300	7515305	2990	2990	2990	2990	0
322	20240426	144200	7515305	2990	2990	2990	2990	0
323	20240426	144100	7515305	2990	2990	2990	2990	0
324	20240426	144000	7515305	2990	2990	2990	2990	0
325	20240426	143900	7515305	2990	2990	2990	2990	0
326	20240426	143800	7515305	2990	2990	2990	2990	0
327	20240426	143700	7515305	2990	2990	2990	2990	0
328	20240426	143600	7515305	2990	2990	2990	2990	0
329	20240426	143500	7515305	2990	2990	2990	2990	0
330	20240426	143400	7515305	2990	2990	2990	2990	0
331	20240426	143300	7515305	2990	2990	2990	2990	0
332	20240426	143200	7515305	2990	2990	2990	2990	0
333	20240426	143100	7515305	2990	2990	2990	2990	10
334	20240426	143000	7485405	2995	2995	2995	2995	0
335	20240426	142900	7485405	2995	2995	2995	2995	0
336	20240426	142800	7485405	2995	2995	2995	2995	0
337	20240426	142700	7485405	2995	2995	2995	2995	0
338	20240426	142600	7485405	2995	2995	2995	2995	0
339	20240426	142500	7485405	2995	2995	2995	2995	0
340	20240426	142400	7485405	2995	2995	2995	2995	0
341	20240426	142300	7485405	2995	2995	2995	2995	3
342	20240426	142200	7476420	2995	2995	2995	2995	0
343	20240426	142100	7476420	2995	2995	2995	2995	0
344	20240426	142000	7476420	2995	2995	2995	2995	0
345	20240426	141900	7476420	2995	2995	2995	2995	0
346	20240426	141800	7476420	2995	2995	2995	2995	0
347	20240426	141700	7476420	2995	2995	2995	2995	0
348	20240426	141600	7476420	2995	2995	2995	2995	0
349	20240426	141500	7476420	2995	2995	2995	2995	25
350	20240426	141400	7401545	2995	2995	2995	2995	0
351	20240426	141300	7401545	2995	2995	2995	2995	0
352	20240426	141200	7401545	2995	2995	2995	2995	0
353	20240426	141100	7401545	2995	2995	2995	2995	0
354	20240426	141000	7401545	2995	2995	2995	2995	0
355	20240426	140900	7401545	2995	2995	2995	2995	120
356	20240426	140800	7042145	2995	2995	2995	2995	0
357	20240426	140700	7042145	2995	2995	2995	2995	0
358	20240426	140600	7042145	2995	2995	2995	2995	0
359	20240426	140500	7042145	2995	2995	2995	2995	0
360	20240426	140400	7042145	2995	2995	2995	2995	0
361	20240426	140300	7042145	2995	2995	2995	2995	0
362	20240426	140200	7042145	2995	2995	2995	2995	0
363	20240426	140100	7042145	2995	2995	2995	2995	287
364	20240426	140000	6182580	2990	2990	2990	2990	0
365	20240426	135900	6182580	2990	2990	2990	2990	0
366	20240426	135800	6182580	2990	2990	2990	2990	0
367	20240426	135700	6182580	2990	2990	2990	2990	0
368	20240426	135600	6182580	2990	2990	2990	2990	0
369	20240426	135500	6182580	2990	2990	2990	2990	0
370	20240426	135400	6182580	2990	2990	2990	2990	0
371	20240426	135300	6182580	2990	2990	2990	2990	0
372	20240426	135200	6182580	2990	2990	2990	2990	0
373	20240426	135100	6182580	2990	2990	2990	2990	0
374	20240426	135000	6182580	2990	2990	2990	2990	0
375	20240426	134900	6182580	2990	2990	2990	2990	0
376	20240426	134800	6182580	2990	2990	2990	2990	0
377	20240426	134700	6182580	2990	2990	2990	2990	0
378	20240426	134600	6182580	2990	2990	2990	2990	0
379	20240426	134500	6182580	2990	2990	2990	2990	0
380	20240426	134400	6182580	2990	2990	2990	2990	0
381	20240426	134300	6182580	2990	2990	2990	2990	0
382	20240426	134200	6182580	2990	2990	2990	2990	0
383	20240426	134100	6182580	2990	2990	2990	2990	0
384	20240426	134000	6182580	2990	2990	2990	2990	2
385	20240426	133900	6176600	2985	2985	2985	2985	0
386	20240426	133800	6176600	2985	2990	2990	2985	294
387	20240426	133700	5298860	2990	2990	2990	2990	0
388	20240426	133600	5298860	2990	2990	2990	2990	0
389	20240426	133500	5298860	2990	2990	2990	2990	0
390	20240426	133400	5298860	2990	2990	2990	2990	0
391	20240426	133300	5298860	2990	2990	2990	2990	0
392	20240426	133200	5298860	2990	2990	2990	2990	0
393	20240426	133100	5298860	2990	2990	2990	2990	0
394	20240426	133000	5298860	2990	2990	2990	2990	0
395	20240426	132900	5298860	2990	2990	2990	2990	0
396	20240426	132800	5298860	2990	2990	2990	2990	0
397	20240426	132700	5298860	2990	2990	2990	2990	0
398	20240426	132600	5298860	2990	2990	2990	2990	0
399	20240426	132500	5298860	2990	2990	2990	2990	0
400	20240426	132400	5298860	2990	2990	2990	2990	0
401	20240426	132300	5298860	2990	2990	2990	2990	0
402	20240426	132200	5298860	2990	2990	2990	2990	0
403	20240426	132100	5298860	2990	2990	2990	2990	0
404	20240426	132000	5298860	2990	2990	2990	2990	0
405	20240426	131900	5298860	2990	2990	2990	2990	0
406	20240426	131800	5298860	2990	2985	2990	2985	131
407	20240426	131700	4907810	2990	2990	2990	2990	0
408	20240426	131600	4907810	2990	2990	2990	2990	0
409	20240426	131500	4907810	2990	2990	2990	2990	0
410	20240426	131400	4907810	2990	2990	2990	2990	0
411	20240426	131300	4907810	2990	2990	2990	2990	0
412	20240426	131200	4907810	2990	2990	2990	2990	0
413	20240426	131100	4907810	2990	2990	2990	2990	0
414	20240426	131000	4907810	2990	2990	2990	2990	0
415	20240426	130900	4907810	2990	2990	2990	2990	0
416	20240426	130800	4907810	2990	2990	2990	2990	0
417	20240426	130700	4907810	2990	2990	2990	2990	0
418	20240426	130600	4907810	2990	2990	2990	2990	0
419	20240426	130500	4907810	2990	2990	2990	2990	0
420	20240426	130400	4907810	2990	2990	2990	2990	5
421	20240426	130300	4892860	2990	2990	2990	2990	0
422	20240426	130200	4892860	2990	2990	2990	2990	0
423	20240426	130100	4892860	2990	2990	2990	2990	1
424	20240426	130000	4889870	2990	2990	2990	2990	0
425	20240426	125900	4889870	2990	2990	2990	2990	0
426	20240426	125800	4889870	2990	2990	2990	2990	0
427	20240426	125700	4889870	2990	2990	2990	2990	0
428	20240426	125600	4889870	2990	2990	2990	2990	0
429	20240426	125500	4889870	2990	2990	2990	2990	0
430	20240426	125400	4889870	2990	2990	2990	2990	0
431	20240426	125300	4889870	2990	2990	2990	2990	0
432	20240426	125200	4889870	2990	2990	2990	2990	0
433	20240426	125100	4889870	2990	2990	2990	2990	0
434	20240426	125000	4889870	2990	2990	2990	2990	0
435	20240426	124900	4889870	2990	2990	2990	2990	0
436	20240426	124800	4889870	2990	2990	2990	2990	0
437	20240426	124700	4889870	2990	2990	2990	2990	0
438	20240426	124600	4889870	2990	2990	2990	2990	0
439	20240426	124500	4889870	2990	2990	2990	2990	0
440	20240426	124400	4889870	2990	2990	2990	2990	0
441	20240426	124300	4889870	2990	2990	2990	2990	0
442	20240426	124200	4889870	2990	2990	2990	2990	0
443	20240426	124100	4889870	2990	2990	2990	2990	0
444	20240426	124000	4889870	2990	2990	2990	2990	0
445	20240426	123900	4889870	2990	2990	2990	2990	0
446	20240426	123800	4889870	2990	2990	2990	2990	0
447	20240426	123700	4889870	2990	2990	2990	2990	0
448	20240426	123600	4889870	2990	2990	2990	2990	0
449	20240426	123500	4889870	2990	2990	2990	2990	2
450	20240426	123400	4883890	2990	2990	2990	2990	3
451	20240426	123300	4874920	2990	2990	2990	2990	0
452	20240426	123200	4874920	2990	2990	2990	2990	0
453	20240426	123100	4874920	2990	2990	2990	2990	0
454	20240426	123000	4874920	2990	2990	2990	2990	0
455	20240426	122900	4874920	2990	2990	2990	2990	0
456	20240426	122800	4874920	2990	2990	2990	2990	0
457	20240426	122700	4874920	2990	2990	2990	2990	0
458	20240426	122600	4874920	2990	2990	2990	2990	0
459	20240426	122500	4874920	2990	2990	2990	2990	0
460	20240426	122400	4874920	2990	2990	2990	2990	0
461	20240426	122300	4874920	2990	2990	2990	2990	0
462	20240426	122200	4874920	2990	2990	2990	2990	0
463	20240426	122100	4874920	2990	2990	2990	2990	0
464	20240426	122000	4874920	2990	2990	2990	2990	0
465	20240426	121900	4874920	2990	2990	2990	2990	0
466	20240426	121800	4874920	2990	2990	2990	2990	0
467	20240426	121700	4874920	2990	2990	2990	2990	0
468	20240426	121600	4874920	2990	2990	2990	2990	2
469	20240426	121500	4868940	2995	2995	2995	2995	0
470	20240426	121400	4868940	2995	2995	2995	2995	0
471	20240426	121300	4868940	2995	2995	2995	2995	0
472	20240426	121200	4868940	2995	2995	2995	2995	0
473	20240426	121100	4868940	2995	2995	2995	2995	0
474	20240426	121000	4868940	2995	2995	2995	2995	0
475	20240426	120900	4868940	2995	2995	2995	2995	0
476	20240426	120800	4868940	2995	2995	2995	2995	0
477	20240426	120700	4868940	2995	2995	2995	2995	0
478	20240426	120600	4868940	2995	2995	2995	2995	0
479	20240426	120500	4868940	2995	2995	2995	2995	0
480	20240426	120400	4868940	2995	2995	2995	2995	0
481	20240426	120300	4868940	2995	2995	2995	2995	0
482	20240426	120200	4868940	2995	2995	2995	2995	0
483	20240426	120100	4868940	2995	2995	2995	2995	0
484	20240426	120000	4868940	2995	2995	2995	2995	0
485	20240426	115900	4868940	2995	2995	2995	2995	0
486	20240426	115800	4868940	2995	2995	2995	2995	0
487	20240426	115700	4868940	2995	2995	2995	2995	0
488	20240426	115600	4868940	2995	2995	2995	2995	0
489	20240426	115500	4868940	2995	2995	2995	2995	0
490	20240426	115400	4868940	2995	2995	2995	2995	0
491	20240426	115300	4868940	2995	2995	2995	2995	0
492	20240426	115200	4868940	2995	2995	2995	2995	0
493	20240426	115100	4868940	2995	2995	2995	2995	0
494	20240426	115000	4868940	2995	2995	2995	2995	0
495	20240426	114900	4868940	2995	2995	2995	2995	0
496	20240426	114800	4868940	2995	2995	2995	2995	0
497	20240426	114700	4868940	2995	2995	2995	2995	0
498	20240426	114600	4868940	2995	2995	2995	2995	0
499	20240426	114500	4868940	2995	2995	2995	2995	0
500	20240426	114400	4868940	2995	2995	2995	2995	0
501	20240426	114300	4868940	2995	2995	2995	2995	0
502	20240426	114200	4868940	2995	2995	2995	2995	0
503	20240426	114100	4868940	2995	2995	2995	2995	0
504	20240426	114000	4868940	2995	2995	2995	2995	0
505	20240426	113900	4868940	2995	2995	2995	2995	0
506	20240426	113800	4868940	2995	2995	2995	2995	0
507	20240426	113700	4868940	2995	2995	2995	2995	0
508	20240426	113600	4868940	2995	2995	2995	2995	0
509	20240426	113500	4868940	2995	2995	2995	2995	0
510	20240426	113400	4868940	2995	2995	2995	2995	0
511	20240426	113300	4868940	2995	2995	2995	2995	0
512	20240426	113200	4868940	2995	2995	2995	2995	1
513	20240426	113100	4865945	2985	2985	2985	2985	0
514	20240426	113000	4865945	2985	2985	2985	2985	0
515	20240426	112900	4865945	2985	2985	2985	2985	0
516	20240426	112800	4865945	2985	2985	2985	2985	0
517	20240426	112700	4865945	2985	2985	2985	2985	0
518	20240426	112600	4865945	2985	2985	2985	2985	0
519	20240426	112500	4865945	2985	2985	2985	2985	0
520	20240426	112400	4865945	2985	2985	2985	2985	0
521	20240426	112300	4865945	2985	2985	2985	2985	0
522	20240426	112200	4865945	2985	2985	2985	2985	0
523	20240426	112100	4865945	2985	2985	2985	2985	0
524	20240426	112000	4865945	2985	2985	2985	2985	0
525	20240426	111900	4865945	2985	2985	2985	2985	0
526	20240426	111800	4865945	2985	2985	2985	2985	0
527	20240426	111700	4865945	2985	2985	2985	2985	0
528	20240426	111600	4865945	2985	2985	2985	2985	0
529	20240426	111500	4865945	2985	2985	2985	2985	0
530	20240426	111400	4865945	2985	2985	2985	2985	0
531	20240426	111300	4865945	2985	2990	2990	2985	259
532	20240426	111200	4092485	2990	2990	2990	2990	0
533	20240426	111100	4092485	2990	2990	2990	2990	0
534	20240426	111000	4092485	2990	2990	2990	2990	0
535	20240426	110900	4092485	2990	2990	2990	2990	0
536	20240426	110800	4092485	2990	2990	2990	2990	0
537	20240426	110700	4092485	2990	2990	2990	2990	0
538	20240426	110600	4092485	2990	2990	2990	2990	0
539	20240426	110500	4092485	2990	2990	2990	2990	0
540	20240426	110400	4092485	2990	2990	2990	2990	0
541	20240426	110300	4092485	2990	2990	2990	2990	0
542	20240426	110200	4092485	2990	2990	2990	2990	0
543	20240426	110100	4092485	2990	2990	2990	2990	0
544	20240426	110000	4092485	2990	2990	2990	2990	0
545	20240426	105900	4092485	2990	2990	2990	2990	0
546	20240426	105800	4092485	2990	2990	2990	2990	0
547	20240426	105700	4092485	2990	2990	2990	2990	2
548	20240426	105600	4086505	2995	2995	2995	2995	0
549	20240426	105500	4086505	2995	2995	2995	2995	0
550	20240426	105400	4086505	2995	2995	2995	2995	0
551	20240426	105300	4086505	2995	2995	2995	2995	0
552	20240426	105200	4086505	2995	2995	2995	2995	0
553	20240426	105100	4086505	2995	2995	2995	2995	0
554	20240426	105000	4086505	2995	2995	2995	2995	100
555	20240426	104900	3787005	2995	2995	2995	2995	0
556	20240426	104800	3787005	2995	2995	2995	2995	0
557	20240426	104700	3787005	2995	2995	2995	2995	0
558	20240426	104600	3787005	2995	2995	2995	2995	0
559	20240426	104500	3787005	2995	2995	2995	2995	0
560	20240426	104400	3787005	2995	2995	2995	2995	0
561	20240426	104300	3787005	2995	2995	2995	2995	0
562	20240426	104200	3787005	2995	2995	2995	2995	0
563	20240426	104100	3787005	2995	2995	2995	2995	2
564	20240426	104000	3781015	2990	2990	2990	2990	0
565	20240426	103900	3781015	2990	2990	2990	2990	0
566	20240426	103800	3781015	2990	2990	2990	2990	0
567	20240426	103700	3781015	2990	2990	2990	2990	0
568	20240426	103600	3781015	2990	2990	2990	2990	0
569	20240426	103500	3781015	2990	2990	2990	2990	11
570	20240426	103400	3748125	2990	2990	2990	2990	0
571	20240426	103300	3748125	2990	2990	2990	2990	0
572	20240426	103200	3748125	2990	2990	2990	2990	0
573	20240426	103100	3748125	2990	2990	2990	2990	0
574	20240426	103000	3748125	2990	2990	2990	2990	0
575	20240426	102900	3748125	2990	2990	2990	2990	0
576	20240426	102800	3748125	2990	2990	2990	2990	0
577	20240426	102700	3748125	2990	2990	2990	2990	60
578	20240426	102600	3568725	2995	2995	2995	2995	0
579	20240426	102500	3568725	2995	2995	2995	2995	0
580	20240426	102400	3568725	2995	2995	2995	2995	0
581	20240426	102300	3568725	2995	2995	2995	2995	0
582	20240426	102200	3568725	2995	2995	2995	2995	0
583	20240426	102100	3568725	2995	2995	2995	2995	0
584	20240426	102000	3568725	2995	2995	2995	2995	0
585	20240426	101900	3568725	2995	2995	2995	2995	0
586	20240426	101800	3568725	2995	2995	2995	2995	0
587	20240426	101700	3568725	2995	2995	2995	2995	0
588	20240426	101600	3568725	2995	2995	2995	2995	0
589	20240426	101500	3568725	2995	2995	2995	2995	0
590	20240426	101400	3568725	2995	2995	2995	2995	0
591	20240426	101300	3568725	2995	2995	2995	2995	0
592	20240426	101200	3568725	2995	2995	2995	2995	0
593	20240426	101100	3568725	2995	2995	2995	2995	0
594	20240426	101000	3568725	2995	2995	2995	2995	0
595	20240426	100900	3568725	2995	2995	2995	2995	0
596	20240426	100800	3568725	2995	2995	2995	2995	0
597	20240426	100700	3568725	2995	2995	2995	2995	0
598	20240426	100600	3568725	2995	2995	2995	2995	0
599	20240426	100500	3568725	2995	2995	2995	2995	0
600	20240426	100400	3568725	2995	2995	2995	2995	0
601	20240426	100300	3568725	2995	2995	2995	2995	0
602	20240426	100200	3568725	2995	2995	2995	2995	0
603	20240426	100100	3568725	2995	2995	2995	2995	0
604	20240426	100000	3568725	2995	2995	2995	2995	0
605	20240426	095900	3568725	2995	2995	2995	2995	0
606	20240426	095800	3568725	2995	2995	2995	2995	0
607	20240426	095700	3568725	2995	2995	2995	2995	0
608	20240426	095600	3568725	2995	2995	2995	2995	0
609	20240426	095500	3568725	2995	2995	2995	2995	0
610	20240426	095400	3568725	2995	2995	2995	2995	0
611	20240426	095300	3568725	2995	2995	2995	2995	1
612	20240426	095200	3565730	2995	2995	2995	2995	2
613	20240426	095100	3559740	2995	2995	2995	2995	0
614	20240426	095000	3559740	2995	2995	2995	2995	0
615	20240426	094900	3559740	2995	2995	2995	2995	0
616	20240426	094800	3559740	2995	2995	2995	2995	0
617	20240426	094700	3559740	2995	2995	2995	2995	0
618	20240426	094600	3559740	2995	2995	2995	2995	50
619	20240426	094500	3409990	2995	2995	2995	2995	0
620	20240426	094400	3409990	2995	2995	2995	2995	0
621	20240426	094300	3409990	2995	2995	2995	2995	0
622	20240426	094200	3409990	2995	2995	2995	2995	0
623	20240426	094100	3409990	2995	2995	2995	2995	0
624	20240426	094000	3409990	2995	2995	2995	2995	0
625	20240426	093900	3409990	2995	2995	2995	2995	5
626	20240426	093800	3395015	2995	2995	2995	2995	1
627	20240426	093700	3392020	2990	2990	2990	2990	1
628	20240426	093600	3389030	2995	2995	2995	2995	0
629	20240426	093500	3389030	2995	2990	2995	2990	6
630	20240426	093400	3371075	3000	3000	3000	3000	0
631	20240426	093300	3371075	3000	3000	3000	3000	0
632	20240426	093200	3371075	3000	3000	3000	3000	0
633	20240426	093100	3371075	3000	3000	3000	3000	0
634	20240426	093000	3371075	3000	3000	3000	3000	0
635	20240426	092900	3371075	3000	3000	3000	3000	0
636	20240426	092800	3371075	3000	3000	3000	3000	0
637	20240426	092700	3371075	3000	3000	3000	3000	0
638	20240426	092600	3371075	3000	3000	3000	3000	0
639	20240426	092500	3371075	3000	3000	3000	3000	0
640	20240426	092400	3371075	3000	3000	3000	3000	0
641	20240426	092300	3371075	3000	3000	3000	3000	1
642	20240426	092200	3368075	3000	3000	3000	3000	0
643	20240426	092100	3368075	3000	3000	3000	3000	0
644	20240426	092000	3368075	3000	3000	3000	3000	1
645	20240426	091900	3365075	3000	3000	3000	3000	0
646	20240426	091800	3365075	3000	3000	3000	3000	0
647	20240426	091700	3365075	3000	3000	3000	3000	0
648	20240426	091600	3365075	3000	3000	3000	3000	0
649	20240426	091500	3365075	3000	3000	3000	3000	0
650	20240426	091400	3365075	3000	3000	3000	3000	0
651	20240426	091300	3365075	3000	3000	3000	3000	0
652	20240426	091200	3365075	3000	2995	3000	2995	95
653	20240426	091100	3080275	2995	2995	2995	2995	0
654	20240426	091000	3080275	2995	2995	2995	2995	0
655	20240426	090900	3080275	2995	3000	3000	2995	44
656	20240426	090800	2948330	3000	3000	3000	3000	103
657	20240426	090700	2639330	3000	3010	3010	3000	302
658	20240426	090600	1731490	3010	3000	3010	3000	500
659	20240426	090500	229865	3000	3000	3000	3000	0
660	20240426	090400	229865	3000	3000	3000	3000	0
661	20240426	090300	229865	3000	2980	3000	2980	4
662	20240426	090200	217905	2985	2985	2985	2985	24
663	20240426	090100	146265	2985	2985	2985	2985	0
664	20240426	090000	146265	2985	2985	2985	2985	49