KissMeData/265740/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	205700	48970070	7880	7880	7880	7880	95
3	20240426	205600	48970070	7880	7880	7880	7880	0
4	20240426	205500	48970070	7880	7880	7880	7880	0
5	20240426	205400	48970070	7880	7880	7880	7880	0
6	20240426	205300	48970070	7880	7880	7880	7880	0
7	20240426	205200	48970070	7880	7880	7880	7880	0
8	20240426	205100	48970070	7880	7880	7880	7880	0
9	20240426	205000	48970070	7880	7880	7880	7880	0
10	20240426	204900	48970070	7880	7880	7880	7880	0
11	20240426	204800	48970070	7880	7880	7880	7880	0
12	20240426	204700	48970070	7880	7880	7880	7880	0
13	20240426	204600	48970070	7880	7880	7880	7880	0
14	20240426	204500	48970070	7880	7880	7880	7880	0
15	20240426	204400	48970070	7880	7880	7880	7880	0
16	20240426	204300	48970070	7880	7880	7880	7880	0
17	20240426	204200	48970070	7880	7880	7880	7880	0
18	20240426	204100	48970070	7880	7880	7880	7880	0
19	20240426	204000	48970070	7880	7880	7880	7880	0
20	20240426	203900	48970070	7880	7880	7880	7880	0
21	20240426	203800	48970070	7880	7880	7880	7880	0
22	20240426	203700	48970070	7880	7880	7880	7880	0
23	20240426	203600	48970070	7880	7880	7880	7880	0
24	20240426	203500	48970070	7880	7880	7880	7880	0
25	20240426	203400	48970070	7880	7880	7880	7880	0
26	20240426	203300	48970070	7880	7880	7880	7880	0
27	20240426	203200	48970070	7880	7880	7880	7880	0
28	20240426	203100	48970070	7880	7880	7880	7880	0
29	20240426	203000	48970070	7880	7880	7880	7880	0
30	20240426	202900	48970070	7880	7880	7880	7880	0
31	20240426	202800	48970070	7880	7880	7880	7880	0
32	20240426	202700	48970070	7880	7880	7880	7880	95
33	20240426	202600	48970070	7880	7880	7880	7880	0
34	20240426	202500	48970070	7880	7880	7880	7880	0
35	20240426	202400	48970070	7880	7880	7880	7880	0
36	20240426	202300	48970070	7880	7880	7880	7880	0
37	20240426	202200	48970070	7880	7880	7880	7880	0
38	20240426	202100	48970070	7880	7880	7880	7880	0
39	20240426	202000	48970070	7880	7880	7880	7880	0
40	20240426	201900	48970070	7880	7880	7880	7880	0
41	20240426	201800	48970070	7880	7880	7880	7880	0
42	20240426	201700	48970070	7880	7880	7880	7880	0
43	20240426	201600	48970070	7880	7880	7880	7880	0
44	20240426	201500	48970070	7880	7880	7880	7880	0
45	20240426	201400	48970070	7880	7880	7880	7880	0
46	20240426	201300	48970070	7880	7880	7880	7880	0
47	20240426	201200	48970070	7880	7880	7880	7880	0
48	20240426	201100	48970070	7880	7880	7880	7880	0
49	20240426	201000	48970070	7880	7880	7880	7880	0
50	20240426	200900	48970070	7880	7880	7880	7880	0
51	20240426	200800	48970070	7880	7880	7880	7880	0
52	20240426	200700	48970070	7880	7880	7880	7880	0
53	20240426	200600	48970070	7880	7880	7880	7880	0
54	20240426	200500	48970070	7880	7880	7880	7880	0
55	20240426	200400	48970070	7880	7880	7880	7880	0
56	20240426	200300	48970070	7880	7880	7880	7880	0
57	20240426	200200	48970070	7880	7880	7880	7880	0
58	20240426	200100	48970070	7880	7880	7880	7880	0
59	20240426	200000	48970070	7880	7880	7880	7880	0
60	20240426	195900	48970070	7880	7880	7880	7880	0
61	20240426	195800	48970070	7880	7880	7880	7880	0
62	20240426	195700	48970070	7880	7880	7880	7880	95
63	20240426	195600	48970070	7880	7880	7880	7880	0
64	20240426	195500	48970070	7880	7880	7880	7880	0
65	20240426	195400	48970070	7880	7880	7880	7880	0
66	20240426	195300	48970070	7880	7880	7880	7880	0
67	20240426	195200	48970070	7880	7880	7880	7880	0
68	20240426	195100	48970070	7880	7880	7880	7880	0
69	20240426	195000	48970070	7880	7880	7880	7880	0
70	20240426	194900	48970070	7880	7880	7880	7880	0
71	20240426	194800	48970070	7880	7880	7880	7880	0
72	20240426	194700	48970070	7880	7880	7880	7880	0
73	20240426	194600	48970070	7880	7880	7880	7880	0
74	20240426	194500	48970070	7880	7880	7880	7880	0
75	20240426	194400	48970070	7880	7880	7880	7880	0
76	20240426	194300	48970070	7880	7880	7880	7880	0
77	20240426	194200	48970070	7880	7880	7880	7880	0
78	20240426	194100	48970070	7880	7880	7880	7880	0
79	20240426	194000	48970070	7880	7880	7880	7880	0
80	20240426	193900	48970070	7880	7880	7880	7880	0
81	20240426	193800	48970070	7880	7880	7880	7880	0
82	20240426	193700	48970070	7880	7880	7880	7880	0
83	20240426	193600	48970070	7880	7880	7880	7880	0
84	20240426	193500	48970070	7880	7880	7880	7880	0
85	20240426	193400	48970070	7880	7880	7880	7880	0
86	20240426	193300	48970070	7880	7880	7880	7880	0
87	20240426	193200	48970070	7880	7880	7880	7880	0
88	20240426	193100	48970070	7880	7880	7880	7880	0
89	20240426	193000	48970070	7880	7880	7880	7880	0
90	20240426	192900	48970070	7880	7880	7880	7880	0
91	20240426	192800	48970070	7880	7880	7880	7880	0
92	20240426	192700	48970070	7880	7880	7880	7880	95
93	20240426	192600	48970070	7880	7880	7880	7880	0
94	20240426	192500	48970070	7880	7880	7880	7880	0
95	20240426	192400	48970070	7880	7880	7880	7880	0
96	20240426	192300	48970070	7880	7880	7880	7880	0
97	20240426	192200	48970070	7880	7880	7880	7880	0
98	20240426	192100	48970070	7880	7880	7880	7880	0
99	20240426	192000	48970070	7880	7880	7880	7880	0
100	20240426	191900	48970070	7880	7880	7880	7880	0
101	20240426	191800	48970070	7880	7880	7880	7880	0
102	20240426	191700	48970070	7880	7880	7880	7880	0
103	20240426	191600	48970070	7880	7880	7880	7880	0
104	20240426	191500	48970070	7880	7880	7880	7880	0
105	20240426	191400	48970070	7880	7880	7880	7880	0
106	20240426	191300	48970070	7880	7880	7880	7880	0
107	20240426	191200	48970070	7880	7880	7880	7880	0
108	20240426	191100	48970070	7880	7880	7880	7880	0
109	20240426	191000	48970070	7880	7880	7880	7880	0
110	20240426	190900	48970070	7880	7880	7880	7880	0
111	20240426	190800	48970070	7880	7880	7880	7880	0
112	20240426	190700	48970070	7880	7880	7880	7880	0
113	20240426	190600	48970070	7880	7880	7880	7880	0
114	20240426	190500	48970070	7880	7880	7880	7880	0
115	20240426	190400	48970070	7880	7880	7880	7880	0
116	20240426	190300	48970070	7880	7880	7880	7880	0
117	20240426	190200	48970070	7880	7880	7880	7880	0
118	20240426	190100	48970070	7880	7880	7880	7880	0
119	20240426	190000	48970070	7880	7880	7880	7880	0
120	20240426	185900	48970070	7880	7880	7880	7880	0
121	20240426	185800	48970070	7880	7880	7880	7880	0
122	20240426	185700	48970070	7880	7880	7880	7880	95
123	20240426	185600	48970070	7880	7880	7880	7880	0
124	20240426	185500	48970070	7880	7880	7880	7880	0
125	20240426	185400	48970070	7880	7880	7880	7880	0
126	20240426	185300	48970070	7880	7880	7880	7880	0
127	20240426	185200	48970070	7880	7880	7880	7880	0
128	20240426	185100	48970070	7880	7880	7880	7880	0
129	20240426	185000	48970070	7880	7880	7880	7880	0
130	20240426	184900	48970070	7880	7880	7880	7880	0
131	20240426	184800	48970070	7880	7880	7880	7880	0
132	20240426	184700	48970070	7880	7880	7880	7880	0
133	20240426	184600	48970070	7880	7880	7880	7880	0
134	20240426	184500	48970070	7880	7880	7880	7880	0
135	20240426	184400	48970070	7880	7880	7880	7880	0
136	20240426	184300	48970070	7880	7880	7880	7880	0
137	20240426	184200	48970070	7880	7880	7880	7880	0
138	20240426	184100	48970070	7880	7880	7880	7880	0
139	20240426	184000	48970070	7880	7880	7880	7880	0
140	20240426	183900	48970070	7880	7880	7880	7880	0
141	20240426	183800	48970070	7880	7880	7880	7880	0
142	20240426	183700	48970070	7880	7880	7880	7880	0
143	20240426	183600	48970070	7880	7880	7880	7880	0
144	20240426	183500	48970070	7880	7880	7880	7880	0
145	20240426	183400	48970070	7880	7880	7880	7880	0
146	20240426	183300	48970070	7880	7880	7880	7880	0
147	20240426	183200	48970070	7880	7880	7880	7880	0
148	20240426	183100	48970070	7880	7880	7880	7880	0
149	20240426	183000	48970070	7880	7880	7880	7880	0
150	20240426	182900	48970070	7880	7880	7880	7880	0
151	20240426	182800	48970070	7880	7880	7880	7880	0
152	20240426	182700	48970070	7880	7880	7880	7880	95
153	20240426	182600	48970070	7880	7880	7880	7880	0
154	20240426	182500	48970070	7880	7880	7880	7880	0
155	20240426	182400	48970070	7880	7880	7880	7880	0
156	20240426	182300	48970070	7880	7880	7880	7880	0
157	20240426	182200	48970070	7880	7880	7880	7880	0
158	20240426	182100	48970070	7880	7880	7880	7880	0
159	20240426	182000	48970070	7880	7880	7880	7880	0
160	20240426	181900	48970070	7880	7880	7880	7880	0
161	20240426	181800	48970070	7880	7880	7880	7880	0
162	20240426	181700	48970070	7880	7880	7880	7880	0
163	20240426	181600	48970070	7880	7880	7880	7880	0
164	20240426	181500	48970070	7880	7880	7880	7880	0
165	20240426	181400	48970070	7880	7880	7880	7880	0
166	20240426	181300	48970070	7880	7880	7880	7880	0
167	20240426	181200	48970070	7880	7880	7880	7880	0
168	20240426	181100	48970070	7880	7880	7880	7880	0
169	20240426	181000	48970070	7880	7880	7880	7880	0
170	20240426	180900	48970070	7880	7880	7880	7880	0
171	20240426	180800	48970070	7880	7880	7880	7880	0
172	20240426	180700	48970070	7880	7880	7880	7880	0
173	20240426	180600	48970070	7880	7880	7880	7880	0
174	20240426	180500	48970070	7880	7880	7880	7880	0
175	20240426	180400	48970070	7880	7880	7880	7880	0
176	20240426	180300	48970070	7880	7880	7880	7880	0
177	20240426	180200	48970070	7880	7880	7880	7880	0
178	20240426	180100	48970070	7880	7880	7880	7880	0
179	20240426	180000	48970070	7880	7880	7880	7880	0
180	20240426	175900	48970070	7880	7880	7880	7880	0
181	20240426	175800	48970070	7880	7880	7880	7880	0
182	20240426	175700	48970070	7880	7880	7880	7880	95
183	20240426	175600	48970070	7880	7880	7880	7880	0
184	20240426	175500	48970070	7880	7880	7880	7880	0
185	20240426	175400	48970070	7880	7880	7880	7880	0
186	20240426	175300	48970070	7880	7880	7880	7880	0
187	20240426	175200	48970070	7880	7880	7880	7880	0
188	20240426	175100	48970070	7880	7880	7880	7880	0
189	20240426	175000	48970070	7880	7880	7880	7880	0
190	20240426	174900	48970070	7880	7880	7880	7880	0
191	20240426	174800	48970070	7880	7880	7880	7880	0
192	20240426	174700	48970070	7880	7880	7880	7880	0
193	20240426	174600	48970070	7880	7880	7880	7880	0
194	20240426	174500	48970070	7880	7880	7880	7880	0
195	20240426	174400	48970070	7880	7880	7880	7880	0
196	20240426	174300	48970070	7880	7880	7880	7880	0
197	20240426	174200	48970070	7880	7880	7880	7880	0
198	20240426	174100	48970070	7880	7880	7880	7880	0
199	20240426	174000	48970070	7880	7880	7880	7880	0
200	20240426	173900	48970070	7880	7880	7880	7880	0
201	20240426	173800	48970070	7880	7880	7880	7880	0
202	20240426	173700	48970070	7880	7880	7880	7880	0
203	20240426	173600	48970070	7880	7880	7880	7880	0
204	20240426	173500	48970070	7880	7880	7880	7880	0
205	20240426	173400	48970070	7880	7880	7880	7880	0
206	20240426	173300	48970070	7880	7880	7880	7880	0
207	20240426	173200	48970070	7880	7880	7880	7880	0
208	20240426	173100	48970070	7880	7880	7880	7880	0
209	20240426	173000	48970070	7880	7880	7880	7880	0
210	20240426	172900	48970070	7880	7880	7880	7880	0
211	20240426	172800	48970070	7880	7880	7880	7880	0
212	20240426	172700	48970070	7880	7880	7880	7880	95
213	20240426	172600	48970070	7880	7880	7880	7880	0
214	20240426	172500	48970070	7880	7880	7880	7880	0
215	20240426	172400	48970070	7880	7880	7880	7880	0
216	20240426	172300	48970070	7880	7880	7880	7880	0
217	20240426	172200	48970070	7880	7880	7880	7880	0
218	20240426	172100	48970070	7880	7880	7880	7880	0
219	20240426	172000	48970070	7880	7880	7880	7880	0
220	20240426	171900	48970070	7880	7880	7880	7880	0
221	20240426	171800	48970070	7880	7880	7880	7880	0
222	20240426	171700	48970070	7880	7880	7880	7880	0
223	20240426	171600	48970070	7880	7880	7880	7880	0
224	20240426	171500	48970070	7880	7880	7880	7880	0
225	20240426	171400	48970070	7880	7880	7880	7880	0
226	20240426	171300	48970070	7880	7880	7880	7880	0
227	20240426	171200	48970070	7880	7880	7880	7880	0
228	20240426	171100	48970070	7880	7880	7880	7880	0
229	20240426	171000	48970070	7880	7880	7880	7880	0
230	20240426	170900	48970070	7880	7880	7880	7880	0
231	20240426	170800	48970070	7880	7880	7880	7880	0
232	20240426	170700	48970070	7880	7880	7880	7880	0
233	20240426	170600	48970070	7880	7880	7880	7880	0
234	20240426	170500	48970070	7880	7880	7880	7880	0
235	20240426	170400	48970070	7880	7880	7880	7880	0
236	20240426	170300	48970070	7880	7880	7880	7880	0
237	20240426	170200	48970070	7880	7880	7880	7880	0
238	20240426	170100	48970070	7880	7880	7880	7880	0
239	20240426	170000	48970070	7880	7880	7880	7880	0
240	20240426	165900	48970070	7880	7880	7880	7880	0
241	20240426	165800	48970070	7880	7880	7880	7880	0
242	20240426	165700	48970070	7880	7880	7880	7880	95
243	20240426	165600	48970070	7880	7880	7880	7880	0
244	20240426	165500	48970070	7880	7880	7880	7880	0
245	20240426	165400	48970070	7880	7880	7880	7880	0
246	20240426	165300	48970070	7880	7880	7880	7880	0
247	20240426	165200	48970070	7880	7880	7880	7880	0
248	20240426	165100	48970070	7880	7880	7880	7880	0
249	20240426	165000	48970070	7880	7880	7880	7880	0
250	20240426	164900	48970070	7880	7880	7880	7880	0
251	20240426	164800	48970070	7880	7880	7880	7880	0
252	20240426	164700	48970070	7880	7880	7880	7880	0
253	20240426	164600	48970070	7880	7880	7880	7880	0
254	20240426	164500	48970070	7880	7880	7880	7880	0
255	20240426	164400	48970070	7880	7880	7880	7880	0
256	20240426	164300	48970070	7880	7880	7880	7880	0
257	20240426	164200	48970070	7880	7880	7880	7880	0
258	20240426	164100	48970070	7880	7880	7880	7880	0
259	20240426	164000	48970070	7880	7880	7880	7880	0
260	20240426	163900	48970070	7880	7880	7880	7880	0
261	20240426	163800	48970070	7880	7880	7880	7880	0
262	20240426	163700	48970070	7880	7880	7880	7880	0
263	20240426	163600	48970070	7880	7880	7880	7880	0
264	20240426	163500	48970070	7880	7880	7880	7880	0
265	20240426	163400	48970070	7880	7880	7880	7880	0
266	20240426	163300	48970070	7880	7880	7880	7880	0
267	20240426	163200	48970070	7880	7880	7880	7880	0
268	20240426	163100	48970070	7880	7880	7880	7880	0
269	20240426	163000	48970070	7880	7880	7880	7880	0
270	20240426	162900	48970070	7880	7880	7880	7880	0
271	20240426	162800	48970070	7880	7880	7880	7880	0
272	20240426	162700	48970070	7880	7880	7880	7880	95
273	20240426	162600	48970070	7880	7880	7880	7880	0
274	20240426	162500	48970070	7880	7880	7880	7880	0
275	20240426	162400	48970070	7880	7880	7880	7880	0
276	20240426	162300	48970070	7880	7880	7880	7880	0
277	20240426	162200	48970070	7880	7880	7880	7880	0
278	20240426	162100	48970070	7880	7880	7880	7880	0
279	20240426	162000	48970070	7880	7880	7880	7880	0
280	20240426	161900	48970070	7880	7880	7880	7880	0
281	20240426	161800	48970070	7880	7880	7880	7880	0
282	20240426	161700	48970070	7880	7880	7880	7880	0
283	20240426	161600	48970070	7880	7880	7880	7880	0
284	20240426	161500	48970070	7880	7880	7880	7880	0
285	20240426	161400	48970070	7880	7880	7880	7880	0
286	20240426	161300	48970070	7880	7880	7880	7880	0
287	20240426	161200	48970070	7880	7880	7880	7880	0
288	20240426	161100	48970070	7880	7880	7880	7880	0
289	20240426	161000	48970070	7880	7880	7880	7880	0
290	20240426	160900	48970070	7880	7880	7880	7880	0
291	20240426	160800	48970070	7880	7880	7880	7880	0
292	20240426	160700	48970070	7880	7880	7880	7880	0
293	20240426	160600	48970070	7880	7880	7880	7880	0
294	20240426	160500	48970070	7880	7880	7880	7880	0
295	20240426	160400	48970070	7880	7880	7880	7880	0
296	20240426	160300	48970070	7880	7880	7880	7880	0
297	20240426	160200	48970070	7880	7880	7880	7880	0
298	20240426	160100	48970070	7880	7880	7880	7880	0
299	20240426	160000	48970070	7880	7880	7880	7880	0
300	20240426	155900	48970070	7880	7880	7880	7880	0
301	20240426	155800	48970070	7880	7880	7880	7880	0
302	20240426	155700	48970070	7880	7880	7880	7880	95
303	20240426	155600	48970070	7880	7880	7880	7880	0
304	20240426	155500	48970070	7880	7880	7880	7880	0
305	20240426	155400	48970070	7880	7880	7880	7880	0
306	20240426	155300	48970070	7880	7880	7880	7880	0
307	20240426	155200	48970070	7880	7880	7880	7880	0
308	20240426	155100	48970070	7880	7880	7880	7880	0
309	20240426	155000	48970070	7880	7880	7880	7880	0
310	20240426	154900	48970070	7880	7880	7880	7880	0
311	20240426	154800	48970070	7880	7880	7880	7880	0
312	20240426	154700	48970070	7880	7880	7880	7880	0
313	20240426	154600	48970070	7880	7880	7880	7880	0
314	20240426	154500	48970070	7880	7880	7880	7880	0
315	20240426	154400	48970070	7880	7880	7880	7880	0
316	20240426	154300	48970070	7880	7880	7880	7880	0
317	20240426	154200	48970070	7880	7880	7880	7880	0
318	20240426	154100	48970070	7880	7880	7880	7880	0
319	20240426	154000	48970070	7880	7880	7880	7880	0
320	20240426	153900	48970070	7880	7880	7880	7880	0
321	20240426	153800	48970070	7880	7880	7880	7880	0
322	20240426	153700	48970070	7880	7880	7880	7880	0
323	20240426	153600	48970070	7880	7880	7880	7880	0
324	20240426	153500	48970070	7880	7880	7880	7880	0
325	20240426	153400	48970070	7880	7880	7880	7880	0
326	20240426	153300	48970070	7880	7880	7880	7880	0
327	20240426	153200	48970070	7880	7880	7880	7880	0
328	20240426	153100	48970070	7880	7880	7880	7880	0
329	20240426	153000	48970070	7880	7880	7880	7880	95
330	20240426	152900	48221470	7880	7880	7880	7880	0
331	20240426	152800	48221470	7880	7880	7880	7880	0
332	20240426	152700	48221470	7880	7880	7880	7880	0
333	20240426	152600	48221470	7880	7880	7880	7880	0
334	20240426	152500	48221470	7880	7880	7880	7880	0
335	20240426	152400	48221470	7880	7880	7880	7880	0
336	20240426	152300	48221470	7880	7880	7880	7880	0
337	20240426	152200	48221470	7880	7880	7880	7880	0
338	20240426	152100	48221470	7880	7880	7880	7880	0
339	20240426	152000	48221470	7880	7880	7880	7880	0
340	20240426	151900	48221470	7880	7880	7880	7880	0
341	20240426	151800	48221470	7880	7880	7880	7880	0
342	20240426	151700	48221470	7880	7880	7880	7880	0
343	20240426	151600	48221470	7880	7880	7880	7880	0
344	20240426	151500	48221470	7880	7880	7880	7880	0
345	20240426	151400	48221470	7880	7880	7880	7880	0
346	20240426	151300	48221470	7880	7880	7880	7880	0
347	20240426	151200	48221470	7880	7880	7880	7880	0
348	20240426	151100	48221470	7880	7880	7880	7880	0
349	20240426	151000	48221470	7880	7880	7880	7880	0
350	20240426	150900	48221470	7880	7880	7880	7880	0
351	20240426	150800	48221470	7880	7880	7880	7880	0
352	20240426	150700	48221470	7880	7880	7880	7880	0
353	20240426	150600	48221470	7880	7880	7880	7880	0
354	20240426	150500	48221470	7880	7880	7880	7880	0
355	20240426	150400	48221470	7880	7880	7880	7880	0
356	20240426	150300	48221470	7880	7880	7880	7880	0
357	20240426	150200	48221470	7880	7880	7880	7880	0
358	20240426	150100	48221470	7880	7880	7880	7880	0
359	20240426	150000	48221470	7880	7880	7880	7880	0
360	20240426	145900	48221470	7880	7880	7880	7880	0
361	20240426	145800	48221470	7880	7880	7880	7880	0
362	20240426	145700	48221470	7880	7880	7880	7880	0
363	20240426	145600	48221470	7880	7880	7880	7880	0
364	20240426	145500	48221470	7880	7880	7880	7880	0
365	20240426	145400	48221470	7880	7880	7880	7880	0
366	20240426	145300	48221470	7880	7880	7880	7880	0
367	20240426	145200	48221470	7880	7880	7880	7880	0
368	20240426	145100	48221470	7880	7880	7880	7880	0
369	20240426	145000	48221470	7880	7880	7880	7880	0
370	20240426	144900	48221470	7880	7880	7880	7880	0
371	20240426	144800	48221470	7880	7880	7880	7880	0
372	20240426	144700	48221470	7880	7850	7880	7840	1043
373	20240426	144600	40042630	7880	7880	7880	7880	0
374	20240426	144500	40042630	7880	7880	7880	7880	0
375	20240426	144400	40042630	7880	7880	7880	7880	0
376	20240426	144300	40042630	7880	7880	7880	7880	0
377	20240426	144200	40042630	7880	7880	7880	7880	0
378	20240426	144100	40042630	7880	7880	7880	7880	0
379	20240426	144000	40042630	7880	7880	7880	7880	0
380	20240426	143900	40042630	7880	7880	7880	7880	0
381	20240426	143800	40042630	7880	7880	7880	7880	0
382	20240426	143700	40042630	7880	7880	7880	7880	0
383	20240426	143600	40042630	7880	7880	7880	7880	1
384	20240426	143500	40034750	7850	7850	7850	7850	0
385	20240426	143400	40034750	7850	7850	7850	7850	252
386	20240426	143300	38056550	7890	7890	7890	7890	0
387	20240426	143200	38056550	7890	7890	7890	7890	0
388	20240426	143100	38056550	7890	7890	7890	7890	0
389	20240426	143000	38056550	7890	7890	7890	7890	0
390	20240426	142900	38056550	7890	7890	7890	7890	0
391	20240426	142800	38056550	7890	7890	7890	7890	0
392	20240426	142700	38056550	7890	7890	7890	7890	0
393	20240426	142600	38056550	7890	7890	7890	7890	0
394	20240426	142500	38056550	7890	7890	7890	7890	0
395	20240426	142400	38056550	7890	7890	7890	7890	0
396	20240426	142300	38056550	7890	7890	7890	7890	0
397	20240426	142200	38056550	7890	7890	7890	7890	0
398	20240426	142100	38056550	7890	7890	7890	7890	0
399	20240426	142000	38056550	7890	7890	7890	7890	0
400	20240426	141900	38056550	7890	7890	7890	7890	0
401	20240426	141800	38056550	7890	7890	7890	7890	0
402	20240426	141700	38056550	7890	7890	7890	7890	0
403	20240426	141600	38056550	7890	7890	7890	7890	0
404	20240426	141500	38056550	7890	7890	7890	7890	0
405	20240426	141400	38056550	7890	7890	7890	7890	0
406	20240426	141300	38056550	7890	7890	7890	7890	0
407	20240426	141200	38056550	7890	7890	7890	7890	0
408	20240426	141100	38056550	7890	7890	7890	7890	0
409	20240426	141000	38056550	7890	7890	7890	7890	0
410	20240426	140900	38056550	7890	7890	7890	7890	0
411	20240426	140800	38056550	7890	7890	7890	7890	0
412	20240426	140700	38056550	7890	7890	7890	7890	0
413	20240426	140600	38056550	7890	7890	7890	7890	0
414	20240426	140500	38056550	7890	7890	7890	7890	0
415	20240426	140400	38056550	7890	7890	7890	7890	0
416	20240426	140300	38056550	7890	7890	7890	7890	0
417	20240426	140200	38056550	7890	7890	7890	7890	0
418	20240426	140100	38056550	7890	7890	7890	7890	0
419	20240426	140000	38056550	7890	7890	7890	7890	0
420	20240426	135900	38056550	7890	7890	7890	7890	0
421	20240426	135800	38056550	7890	7890	7890	7890	0
422	20240426	135700	38056550	7890	7890	7890	7890	0
423	20240426	135600	38056550	7890	7890	7890	7890	0
424	20240426	135500	38056550	7890	7890	7890	7890	0
425	20240426	135400	38056550	7890	7890	7890	7890	0
426	20240426	135300	38056550	7890	7890	7890	7890	0
427	20240426	135200	38056550	7890	7890	7890	7890	0
428	20240426	135100	38056550	7890	7890	7890	7890	0
429	20240426	135000	38056550	7890	7890	7890	7890	0
430	20240426	134900	38056550	7890	7890	7890	7890	0
431	20240426	134800	38056550	7890	7890	7890	7890	0
432	20240426	134700	38056550	7890	7890	7890	7890	0
433	20240426	134600	38056550	7890	7890	7890	7890	0
434	20240426	134500	38056550	7890	7890	7890	7890	0
435	20240426	134400	38056550	7890	7890	7890	7890	0
436	20240426	134300	38056550	7890	7890	7890	7890	0
437	20240426	134200	38056550	7890	7890	7890	7890	0
438	20240426	134100	38056550	7890	7890	7890	7890	0
439	20240426	134000	38056550	7890	7890	7890	7890	0
440	20240426	133900	38056550	7890	7890	7890	7890	0
441	20240426	133800	38056550	7890	7890	7890	7890	0
442	20240426	133700	38056550	7890	7890	7890	7890	1
443	20240426	133600	38048660	7870	7870	7870	7870	0
444	20240426	133500	38048660	7870	7870	7870	7870	36
445	20240426	133400	37765340	7870	7870	7870	7870	50
446	20240426	133300	37371840	7890	7890	7890	7890	0
447	20240426	133200	37371840	7890	7890	7890	7890	0
448	20240426	133100	37371840	7890	7890	7890	7890	0
449	20240426	133000	37371840	7890	7890	7890	7890	0
450	20240426	132900	37371840	7890	7890	7890	7890	1
451	20240426	132800	37363950	7880	7880	7880	7880	7
452	20240426	132700	37308790	7890	7890	7890	7890	0
453	20240426	132600	37308790	7890	7890	7890	7890	0
454	20240426	132500	37308790	7890	7890	7890	7890	0
455	20240426	132400	37308790	7890	7890	7890	7890	0
456	20240426	132300	37308790	7890	7890	7890	7890	0
457	20240426	132200	37308790	7890	7890	7890	7890	0
458	20240426	132100	37308790	7890	7890	7890	7890	0
459	20240426	132000	37308790	7890	7890	7890	7890	0
460	20240426	131900	37308790	7890	7890	7890	7890	0
461	20240426	131800	37308790	7890	7890	7890	7890	0
462	20240426	131700	37308790	7890	7890	7890	7890	0
463	20240426	131600	37308790	7890	7890	7890	7890	0
464	20240426	131500	37308790	7890	7890	7890	7890	0
465	20240426	131400	37308790	7890	7890	7890	7890	0
466	20240426	131300	37308790	7890	7890	7890	7890	0
467	20240426	131200	37308790	7890	7890	7890	7890	0
468	20240426	131100	37308790	7890	7890	7890	7890	0
469	20240426	131000	37308790	7890	7890	7890	7890	0
470	20240426	130900	37308790	7890	7890	7890	7890	0
471	20240426	130800	37308790	7890	7890	7890	7890	0
472	20240426	130700	37308790	7890	7890	7890	7890	0
473	20240426	130600	37308790	7890	7890	7890	7890	0
474	20240426	130500	37308790	7890	7890	7890	7890	0
475	20240426	130400	37308790	7890	7890	7890	7890	0
476	20240426	130300	37308790	7890	7890	7890	7890	0
477	20240426	130200	37308790	7890	7890	7890	7890	0
478	20240426	130100	37308790	7890	7890	7890	7890	0
479	20240426	130000	37308790	7890	7890	7890	7890	0
480	20240426	125900	37308790	7890	7890	7890	7890	0
481	20240426	125800	37308790	7890	7890	7890	7890	0
482	20240426	125700	37308790	7890	7890	7890	7890	168
483	20240426	125600	35983270	7890	7890	7890	7890	0
484	20240426	125500	35983270	7890	7890	7890	7890	0
485	20240426	125400	35983270	7890	7890	7890	7890	0
486	20240426	125300	35983270	7890	7890	7890	7890	0
487	20240426	125200	35983270	7890	7890	7890	7890	0
488	20240426	125100	35983270	7890	7890	7890	7890	0
489	20240426	125000	35983270	7890	7890	7890	7890	0
490	20240426	124900	35983270	7890	7890	7890	7890	0
491	20240426	124800	35983270	7890	7890	7890	7890	0
492	20240426	124700	35983270	7890	7890	7890	7890	0
493	20240426	124600	35983270	7890	7890	7890	7890	27
494	20240426	124500	35770240	7890	7890	7890	7890	0
495	20240426	124400	35770240	7890	7890	7890	7890	0
496	20240426	124300	35770240	7890	7890	7890	7890	1
497	20240426	124200	35762350	7850	7850	7850	7850	0
498	20240426	124100	35762350	7850	7850	7850	7850	0
499	20240426	124000	35762350	7850	7850	7850	7850	0
500	20240426	123900	35762350	7850	7850	7850	7850	120
501	20240426	123800	34820350	7890	7890	7890	7890	0
502	20240426	123700	34820350	7890	7890	7890	7890	0
503	20240426	123600	34820350	7890	7890	7890	7890	1
504	20240426	123500	34812460	7850	7850	7850	7850	0
505	20240426	123400	34812460	7850	7850	7850	7850	0
506	20240426	123300	34812460	7850	7850	7850	7850	0
507	20240426	123200	34812460	7850	7850	7850	7850	0
508	20240426	123100	34812460	7850	7850	7850	7850	0
509	20240426	123000	34812460	7850	7890	7890	7850	51
510	20240426	122900	34412070	7840	7840	7840	7840	0
511	20240426	122800	34412070	7840	7840	7840	7840	0
512	20240426	122700	34412070	7840	7840	7840	7840	0
513	20240426	122600	34412070	7840	7840	7840	7840	0
514	20240426	122500	34412070	7840	7860	7860	7840	10
515	20240426	122400	34333630	7890	7890	7890	7890	0
516	20240426	122300	34333630	7890	7890	7890	7890	0
517	20240426	122200	34333630	7890	7890	7890	7890	0
518	20240426	122100	34333630	7890	7890	7890	7890	0
519	20240426	122000	34333630	7890	7890	7890	7890	0
520	20240426	121900	34333630	7890	7890	7890	7890	0
521	20240426	121800	34333630	7890	7880	7890	7860	113
522	20240426	121700	33445270	7880	7880	7880	7880	0
523	20240426	121600	33445270	7880	7880	7880	7880	0
524	20240426	121500	33445270	7880	7880	7880	7880	0
525	20240426	121400	33445270	7880	7880	7880	7880	0
526	20240426	121300	33445270	7880	7880	7880	7880	0
527	20240426	121200	33445270	7880	7880	7880	7880	0
528	20240426	121100	33445270	7880	7880	7880	7880	79
529	20240426	121000	32822750	7890	7890	7890	7890	0
530	20240426	120900	32822750	7890	7890	7890	7890	0
531	20240426	120800	32822750	7890	7890	7890	7890	0
532	20240426	120700	32822750	7890	7890	7890	7890	0
533	20240426	120600	32822750	7890	7890	7890	7890	0
534	20240426	120500	32822750	7890	7890	7890	7890	0
535	20240426	120400	32822750	7890	7890	7890	7890	0
536	20240426	120300	32822750	7890	7890	7890	7890	0
537	20240426	120200	32822750	7890	7890	7890	7890	0
538	20240426	120100	32822750	7890	7890	7890	7890	0
539	20240426	120000	32822750	7890	7890	7890	7890	0
540	20240426	115900	32822750	7890	7890	7890	7890	0
541	20240426	115800	32822750	7890	7890	7890	7890	0
542	20240426	115700	32822750	7890	7890	7890	7890	0
543	20240426	115600	32822750	7890	7860	7890	7860	51
544	20240426	115500	32421860	7890	7890	7890	7890	0
545	20240426	115400	32421860	7890	7890	7890	7890	0
546	20240426	115300	32421860	7890	7890	7890	7890	0
547	20240426	115200	32421860	7890	7890	7890	7890	0
548	20240426	115100	32421860	7890	7890	7890	7890	0
549	20240426	115000	32421860	7890	7890	7890	7890	0
550	20240426	114900	32421860	7890	7890	7890	7890	0
551	20240426	114800	32421860	7890	7890	7890	7890	0
552	20240426	114700	32421860	7890	7890	7890	7890	0
553	20240426	114600	32421860	7890	7890	7890	7890	0
554	20240426	114500	32421860	7890	7890	7890	7890	0
555	20240426	114400	32421860	7890	7890	7890	7890	0
556	20240426	114300	32421860	7890	7890	7890	7890	0
557	20240426	114200	32421860	7890	7890	7890	7890	0
558	20240426	114100	32421860	7890	7890	7890	7890	0
559	20240426	114000	32421860	7890	7890	7890	7890	1
560	20240426	113900	32413970	7860	7860	7860	7860	0
561	20240426	113800	32413970	7860	7860	7860	7860	0
562	20240426	113700	32413970	7860	7860	7860	7860	0
563	20240426	113600	32413970	7860	7860	7860	7860	0
564	20240426	113500	32413970	7860	7860	7860	7860	0
565	20240426	113400	32413970	7860	7860	7860	7860	100
566	20240426	113300	31627970	7890	7890	7890	7890	0
567	20240426	113200	31627970	7890	7890	7890	7890	0
568	20240426	113100	31627970	7890	7890	7890	7890	0
569	20240426	113000	31627970	7890	7890	7890	7890	0
570	20240426	112900	31627970	7890	7890	7890	7890	0
571	20240426	112800	31627970	7890	7890	7890	7890	0
572	20240426	112700	31627970	7890	7890	7890	7890	0
573	20240426	112600	31627970	7890	7890	7890	7890	0
574	20240426	112500	31627970	7890	7890	7890	7890	0
575	20240426	112400	31627970	7890	7890	7890	7890	0
576	20240426	112300	31627970	7890	7890	7890	7890	0
577	20240426	112200	31627970	7890	7890	7890	7890	0
578	20240426	112100	31627970	7890	7890	7890	7890	0
579	20240426	112000	31627970	7890	7890	7890	7890	0
580	20240426	111900	31627970	7890	7890	7890	7890	0
581	20240426	111800	31627970	7890	7890	7890	7890	0
582	20240426	111700	31627970	7890	7890	7890	7890	0
583	20240426	111600	31627970	7890	7890	7890	7890	0
584	20240426	111500	31627970	7890	7890	7890	7890	0
585	20240426	111400	31627970	7890	7890	7890	7890	0
586	20240426	111300	31627970	7890	7890	7890	7890	0
587	20240426	111200	31627970	7890	7860	7890	7860	21
588	20240426	111100	31462850	7860	7860	7860	7860	351
589	20240426	111000	28703990	7840	7840	7840	7840	0
590	20240426	110900	28703990	7840	7840	7840	7840	2
591	20240426	110800	28688310	7860	7860	7860	7860	0
592	20240426	110700	28688310	7860	7860	7860	7860	0
593	20240426	110600	28688310	7860	7860	7860	7860	0
594	20240426	110500	28688310	7860	7860	7860	7860	0
595	20240426	110400	28688310	7860	7860	7860	7860	0
596	20240426	110300	28688310	7860	7860	7860	7860	0
597	20240426	110200	28688310	7860	7860	7860	7860	0
598	20240426	110100	28688310	7860	7860	7860	7860	0
599	20240426	110000	28688310	7860	7860	7860	7860	0
600	20240426	105900	28688310	7860	7860	7860	7860	0
601	20240426	105800	28688310	7860	7860	7860	7860	0
602	20240426	105700	28688310	7860	7860	7860	7860	1
603	20240426	105600	28680450	7840	7840	7840	7840	30
604	20240426	105500	28445250	7860	7860	7860	7860	0
605	20240426	105400	28445250	7860	7860	7860	7860	0
606	20240426	105300	28445250	7860	7860	7860	7860	0
607	20240426	105200	28445250	7860	7860	7860	7860	0
608	20240426	105100	28445250	7860	7860	7860	7860	1
609	20240426	105000	28437390	7840	7840	7840	7840	0
610	20240426	104900	28437390	7840	7840	7840	7840	0
611	20240426	104800	28437390	7840	7840	7840	7840	0
612	20240426	104700	28437390	7840	7840	7840	7840	50
613	20240426	104600	28045390	7860	7860	7860	7860	0
614	20240426	104500	28045390	7860	7860	7860	7860	1
615	20240426	104400	28037530	7840	7850	7850	7840	84
616	20240426	104300	27378230	7850	7850	7850	7850	50
617	20240426	104200	26985730	7860	7860	7860	7860	0
618	20240426	104100	26985730	7860	7860	7860	7860	0
619	20240426	104000	26985730	7860	7860	7860	7860	0
620	20240426	103900	26985730	7860	7860	7860	7860	0
621	20240426	103800	26985730	7860	7860	7860	7860	0
622	20240426	103700	26985730	7860	7860	7860	7860	0
623	20240426	103600	26985730	7860	7860	7860	7860	0
624	20240426	103500	26985730	7860	7860	7860	7860	0
625	20240426	103400	26985730	7860	7860	7860	7860	4
626	20240426	103300	26954290	7860	7860	7860	7860	0
627	20240426	103200	26954290	7860	7860	7860	7860	0
628	20240426	103100	26954290	7860	7860	7860	7860	0
629	20240426	103000	26954290	7860	7860	7860	7860	0
630	20240426	102900	26954290	7860	7860	7860	7860	5
631	20240426	102800	26914990	7860	7860	7860	7860	0
632	20240426	102700	26914990	7860	7860	7860	7860	0
633	20240426	102600	26914990	7860	7860	7860	7860	0
634	20240426	102500	26914990	7860	7860	7860	7860	0
635	20240426	102400	26914990	7860	7860	7860	7860	0
636	20240426	102300	26914990	7860	7860	7860	7860	0
637	20240426	102200	26914990	7860	7860	7860	7860	0
638	20240426	102100	26914990	7860	7860	7860	7860	0
639	20240426	102000	26914990	7860	7860	7860	7860	0
640	20240426	101900	26914990	7860	7860	7860	7860	0
641	20240426	101800	26914990	7860	7860	7860	7860	170
642	20240426	101700	25578790	7860	7860	7860	7860	0
643	20240426	101600	25578790	7860	7860	7860	7860	0
644	20240426	101500	25578790	7860	7860	7860	7860	0
645	20240426	101400	25578790	7860	7860	7860	7860	111
646	20240426	101300	24706330	7880	7880	7880	7880	1
647	20240426	101200	24698450	7860	7860	7860	7860	0
648	20240426	101100	24698450	7860	7860	7860	7860	0
649	20240426	101000	24698450	7860	7860	7860	7860	0
650	20240426	100900	24698450	7860	7860	7860	7860	18
651	20240426	100800	24556970	7860	7860	7860	7860	128
652	20240426	100700	23550890	7890	7890	7890	7890	0
653	20240426	100600	23550890	7890	7890	7890	7890	0
654	20240426	100500	23550890	7890	7890	7890	7890	0
655	20240426	100400	23550890	7890	7890	7890	7890	0
656	20240426	100300	23550890	7890	7890	7890	7890	0
657	20240426	100200	23550890	7890	7890	7890	7890	0
658	20240426	100100	23550890	7890	7890	7890	7890	0
659	20240426	100000	23550890	7890	7870	7890	7860	301
660	20240426	095900	21182500	7890	7890	7890	7890	0
661	20240426	095800	21182500	7890	7890	7890	7890	0
662	20240426	095700	21182500	7890	7890	7890	7890	2
663	20240426	095600	21166720	7870	7870	7870	7870	7
664	20240426	095500	21111630	7890	7890	7890	7890	0
665	20240426	095400	21111630	7890	7890	7890	7890	0
666	20240426	095300	21111630	7890	7890	7890	7890	0
667	20240426	095200	21111630	7890	7890	7890	7890	0
668	20240426	095100	21111630	7890	7890	7890	7890	0
669	20240426	095000	21111630	7890	7890	7890	7890	0
670	20240426	094900	21111630	7890	7890	7890	7890	0
671	20240426	094800	21111630	7890	7890	7890	7890	0
672	20240426	094700	21111630	7890	7890	7890	7890	0
673	20240426	094600	21111630	7890	7890	7890	7890	0
674	20240426	094500	21111630	7890	7890	7890	7890	0
675	20240426	094400	21111630	7890	7890	7890	7890	0
676	20240426	094300	21111630	7890	7890	7890	7890	0
677	20240426	094200	21111630	7890	7870	7890	7870	137
678	20240426	094100	20031400	7890	7890	7890	7890	0
679	20240426	094000	20031400	7890	7890	7890	7890	0
680	20240426	093900	20031400	7890	7890	7890	7890	0
681	20240426	093800	20031400	7890	7890	7890	7890	0
682	20240426	093700	20031400	7890	7890	7890	7890	1
683	20240426	093600	20023510	7870	7870	7870	7870	0
684	20240426	093500	20023510	7870	7870	7870	7870	200
685	20240426	093400	18449510	7920	7920	7920	7920	0
686	20240426	093300	18449510	7920	7920	7920	7920	1
687	20240426	093200	18441590	7870	7880	7880	7870	100
688	20240426	093100	17653880	7880	7920	7920	7880	304
689	20240426	093000	15257490	7940	7940	7940	7940	0
690	20240426	092900	15257490	7940	7940	7940	7940	0
691	20240426	092800	15257490	7940	7940	7940	7940	0
692	20240426	092700	15257490	7940	7940	7940	7940	0
693	20240426	092600	15257490	7940	7940	7940	7940	0
694	20240426	092500	15257490	7940	7940	7940	7940	0
695	20240426	092400	15257490	7940	7940	7940	7940	0
696	20240426	092300	15257490	7940	7940	7940	7940	0
697	20240426	092200	15257490	7940	7940	7940	7940	1
698	20240426	092100	15249550	7890	7890	7890	7890	0
699	20240426	092000	15249550	7890	7890	7890	7890	98
700	20240426	091900	14476330	7890	7930	7930	7890	179
701	20240426	091800	13062970	7950	7950	7950	7950	0
702	20240426	091700	13062970	7950	7950	7950	7950	0
703	20240426	091600	13062970	7950	7950	7950	7950	0
704	20240426	091500	13062970	7950	7950	7950	7950	0
705	20240426	091400	13062970	7950	7950	7950	7950	0
706	20240426	091300	13062970	7950	7950	7950	7950	0
707	20240426	091200	13062970	7950	7950	7950	7950	0
708	20240426	091100	13062970	7950	7890	7950	7890	97
709	20240426	091000	12294960	7890	7890	7890	7890	0
710	20240426	090900	12294960	7890	7890	7890	7890	206
711	20240426	090800	10669620	7890	7890	7890	7890	0
712	20240426	090700	10669620	7890	7890	7890	7890	0
713	20240426	090600	10669620	7890	7890	7890	7890	0
714	20240426	090500	10669620	7890	7890	7890	7890	0
715	20240426	090400	10669620	7890	7890	7890	7890	34
716	20240426	090300	10401360	7890	7890	7890	7890	0
717	20240426	090200	10401360	7890	7890	7890	7890	19
718	20240426	090100	10251450	7900	7910	7910	7900	1041
719	20240426	090000	2019550	7910	7920	7920	7910	255