KissMeData/010770/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	185500	9818540	2985	2985	2985	2985	206
3	20240426	185400	9818540	2985	2985	2985	2985	0
4	20240426	185300	9818540	2985	2985	2985	2985	0
5	20240426	185200	9818540	2985	2985	2985	2985	0
6	20240426	185100	9818540	2985	2985	2985	2985	0
7	20240426	185000	9818540	2985	2985	2985	2985	0
8	20240426	184900	9818540	2985	2985	2985	2985	0
9	20240426	184800	9818540	2985	2985	2985	2985	0
10	20240426	184700	9818540	2985	2985	2985	2985	0
11	20240426	184600	9818540	2985	2985	2985	2985	0
12	20240426	184500	9818540	2985	2985	2985	2985	0
13	20240426	184400	9818540	2985	2985	2985	2985	0
14	20240426	184300	9818540	2985	2985	2985	2985	0
15	20240426	184200	9818540	2985	2985	2985	2985	0
16	20240426	184100	9818540	2985	2985	2985	2985	0
17	20240426	184000	9818540	2985	2985	2985	2985	0
18	20240426	183900	9818540	2985	2985	2985	2985	0
19	20240426	183800	9818540	2985	2985	2985	2985	0
20	20240426	183700	9818540	2985	2985	2985	2985	0
21	20240426	183600	9818540	2985	2985	2985	2985	0
22	20240426	183500	9818540	2985	2985	2985	2985	0
23	20240426	183400	9818540	2985	2985	2985	2985	0
24	20240426	183300	9818540	2985	2985	2985	2985	0
25	20240426	183200	9818540	2985	2985	2985	2985	0
26	20240426	183100	9818540	2985	2985	2985	2985	0
27	20240426	183000	9818540	2985	2985	2985	2985	0
28	20240426	182900	9818540	2985	2985	2985	2985	0
29	20240426	182800	9818540	2985	2985	2985	2985	0
30	20240426	182700	9818540	2985	2985	2985	2985	0
31	20240426	182600	9818540	2985	2985	2985	2985	0
32	20240426	182500	9818540	2985	2985	2985	2985	206
33	20240426	182400	9818540	2985	2985	2985	2985	0
34	20240426	182300	9818540	2985	2985	2985	2985	0
35	20240426	182200	9818540	2985	2985	2985	2985	0
36	20240426	182100	9818540	2985	2985	2985	2985	0
37	20240426	182000	9818540	2985	2985	2985	2985	0
38	20240426	181900	9818540	2985	2985	2985	2985	0
39	20240426	181800	9818540	2985	2985	2985	2985	0
40	20240426	181700	9818540	2985	2985	2985	2985	0
41	20240426	181600	9818540	2985	2985	2985	2985	0
42	20240426	181500	9818540	2985	2985	2985	2985	0
43	20240426	181400	9818540	2985	2985	2985	2985	0
44	20240426	181300	9818540	2985	2985	2985	2985	0
45	20240426	181200	9818540	2985	2985	2985	2985	0
46	20240426	181100	9818540	2985	2985	2985	2985	0
47	20240426	181000	9818540	2985	2985	2985	2985	0
48	20240426	180900	9818540	2985	2985	2985	2985	0
49	20240426	180800	9818540	2985	2985	2985	2985	0
50	20240426	180700	9818540	2985	2985	2985	2985	0
51	20240426	180600	9818540	2985	2985	2985	2985	0
52	20240426	180500	9818540	2985	2985	2985	2985	0
53	20240426	180400	9818540	2985	2985	2985	2985	0
54	20240426	180300	9818540	2985	2985	2985	2985	0
55	20240426	180200	9818540	2985	2985	2985	2985	0
56	20240426	180100	9818540	2985	2985	2985	2985	0
57	20240426	180000	9818540	2985	2985	2985	2985	0
58	20240426	175900	9818540	2985	2985	2985	2985	0
59	20240426	175800	9818540	2985	2985	2985	2985	0
60	20240426	175700	9818540	2985	2985	2985	2985	0
61	20240426	175600	9818540	2985	2985	2985	2985	0
62	20240426	175500	9818540	2985	2985	2985	2985	206
63	20240426	175400	9818540	2985	2985	2985	2985	0
64	20240426	175300	9818540	2985	2985	2985	2985	0
65	20240426	175200	9818540	2985	2985	2985	2985	0
66	20240426	175100	9818540	2985	2985	2985	2985	0
67	20240426	175000	9818540	2985	2985	2985	2985	0
68	20240426	174900	9818540	2985	2985	2985	2985	0
69	20240426	174800	9818540	2985	2985	2985	2985	0
70	20240426	174700	9818540	2985	2985	2985	2985	0
71	20240426	174600	9818540	2985	2985	2985	2985	0
72	20240426	174500	9818540	2985	2985	2985	2985	0
73	20240426	174400	9818540	2985	2985	2985	2985	0
74	20240426	174300	9818540	2985	2985	2985	2985	0
75	20240426	174200	9818540	2985	2985	2985	2985	0
76	20240426	174100	9818540	2985	2985	2985	2985	0
77	20240426	174000	9818540	2985	2985	2985	2985	0
78	20240426	173900	9818540	2985	2985	2985	2985	0
79	20240426	173800	9818540	2985	2985	2985	2985	0
80	20240426	173700	9818540	2985	2985	2985	2985	0
81	20240426	173600	9818540	2985	2985	2985	2985	0
82	20240426	173500	9818540	2985	2985	2985	2985	0
83	20240426	173400	9818540	2985	2985	2985	2985	0
84	20240426	173300	9818540	2985	2985	2985	2985	0
85	20240426	173200	9818540	2985	2985	2985	2985	0
86	20240426	173100	9818540	2985	2985	2985	2985	0
87	20240426	173000	9818540	2985	2985	2985	2985	0
88	20240426	172900	9818540	2985	2985	2985	2985	0
89	20240426	172800	9818540	2985	2985	2985	2985	0
90	20240426	172700	9818540	2985	2985	2985	2985	0
91	20240426	172600	9818540	2985	2985	2985	2985	0
92	20240426	172500	9818540	2985	2985	2985	2985	206
93	20240426	172400	9818540	2985	2985	2985	2985	0
94	20240426	172300	9818540	2985	2985	2985	2985	0
95	20240426	172200	9818540	2985	2985	2985	2985	0
96	20240426	172100	9818540	2985	2985	2985	2985	0
97	20240426	172000	9818540	2985	2985	2985	2985	0
98	20240426	171900	9818540	2985	2985	2985	2985	0
99	20240426	171800	9818540	2985	2985	2985	2985	0
100	20240426	171700	9818540	2985	2985	2985	2985	0
101	20240426	171600	9818540	2985	2985	2985	2985	0
102	20240426	171500	9818540	2985	2985	2985	2985	0
103	20240426	171400	9818540	2985	2985	2985	2985	0
104	20240426	171300	9818540	2985	2985	2985	2985	0
105	20240426	171200	9818540	2985	2985	2985	2985	0
106	20240426	171100	9818540	2985	2985	2985	2985	0
107	20240426	171000	9818540	2985	2985	2985	2985	0
108	20240426	170900	9818540	2985	2985	2985	2985	0
109	20240426	170800	9818540	2985	2985	2985	2985	0
110	20240426	170700	9818540	2985	2985	2985	2985	0
111	20240426	170600	9818540	2985	2985	2985	2985	0
112	20240426	170500	9818540	2985	2985	2985	2985	0
113	20240426	170400	9818540	2985	2985	2985	2985	0
114	20240426	170300	9818540	2985	2985	2985	2985	0
115	20240426	170200	9818540	2985	2985	2985	2985	0
116	20240426	170100	9818540	2985	2985	2985	2985	0
117	20240426	170000	9818540	2985	2985	2985	2985	0
118	20240426	165900	9818540	2985	2985	2985	2985	0
119	20240426	165800	9818540	2985	2985	2985	2985	0
120	20240426	165700	9818540	2985	2985	2985	2985	0
121	20240426	165600	9818540	2985	2985	2985	2985	0
122	20240426	165500	9818540	2985	2985	2985	2985	206
123	20240426	165400	9818540	2985	2985	2985	2985	0
124	20240426	165300	9818540	2985	2985	2985	2985	0
125	20240426	165200	9818540	2985	2985	2985	2985	0
126	20240426	165100	9818540	2985	2985	2985	2985	0
127	20240426	165000	9818540	2985	2985	2985	2985	0
128	20240426	164900	9818540	2985	2985	2985	2985	0
129	20240426	164800	9818540	2985	2985	2985	2985	0
130	20240426	164700	9818540	2985	2985	2985	2985	0
131	20240426	164600	9818540	2985	2985	2985	2985	0
132	20240426	164500	9818540	2985	2985	2985	2985	0
133	20240426	164400	9818540	2985	2985	2985	2985	0
134	20240426	164300	9818540	2985	2985	2985	2985	0
135	20240426	164200	9818540	2985	2985	2985	2985	0
136	20240426	164100	9818540	2985	2985	2985	2985	0
137	20240426	164000	9818540	2985	2985	2985	2985	0
138	20240426	163900	9818540	2985	2985	2985	2985	0
139	20240426	163800	9818540	2985	2985	2985	2985	0
140	20240426	163700	9818540	2985	2985	2985	2985	0
141	20240426	163600	9818540	2985	2985	2985	2985	0
142	20240426	163500	9818540	2985	2985	2985	2985	0
143	20240426	163400	9818540	2985	2985	2985	2985	0
144	20240426	163300	9818540	2985	2985	2985	2985	0
145	20240426	163200	9818540	2985	2985	2985	2985	0
146	20240426	163100	9818540	2985	2985	2985	2985	0
147	20240426	163000	9818540	2985	2985	2985	2985	0
148	20240426	162900	9818540	2985	2985	2985	2985	0
149	20240426	162800	9818540	2985	2985	2985	2985	0
150	20240426	162700	9818540	2985	2985	2985	2985	0
151	20240426	162600	9818540	2985	2985	2985	2985	0
152	20240426	162500	9818540	2985	2985	2985	2985	206
153	20240426	162400	9818540	2985	2985	2985	2985	0
154	20240426	162300	9818540	2985	2985	2985	2985	0
155	20240426	162200	9818540	2985	2985	2985	2985	0
156	20240426	162100	9818540	2985	2985	2985	2985	0
157	20240426	162000	9818540	2985	2985	2985	2985	0
158	20240426	161900	9818540	2985	2985	2985	2985	0
159	20240426	161800	9818540	2985	2985	2985	2985	0
160	20240426	161700	9818540	2985	2985	2985	2985	0
161	20240426	161600	9818540	2985	2985	2985	2985	0
162	20240426	161500	9818540	2985	2985	2985	2985	0
163	20240426	161400	9818540	2985	2985	2985	2985	0
164	20240426	161300	9818540	2985	2985	2985	2985	0
165	20240426	161200	9818540	2985	2985	2985	2985	0
166	20240426	161100	9818540	2985	2985	2985	2985	0
167	20240426	161000	9818540	2985	2985	2985	2985	0
168	20240426	160900	9818540	2985	2985	2985	2985	0
169	20240426	160800	9818540	2985	2985	2985	2985	0
170	20240426	160700	9818540	2985	2985	2985	2985	0
171	20240426	160600	9818540	2985	2985	2985	2985	0
172	20240426	160500	9818540	2985	2985	2985	2985	0
173	20240426	160400	9818540	2985	2985	2985	2985	0
174	20240426	160300	9818540	2985	2985	2985	2985	0
175	20240426	160200	9818540	2985	2985	2985	2985	0
176	20240426	160100	9818540	2985	2985	2985	2985	0
177	20240426	160000	9818540	2985	2985	2985	2985	0
178	20240426	155900	9818540	2985	2985	2985	2985	0
179	20240426	155800	9818540	2985	2985	2985	2985	0
180	20240426	155700	9818540	2985	2985	2985	2985	0
181	20240426	155600	9818540	2985	2985	2985	2985	0
182	20240426	155500	9818540	2985	2985	2985	2985	206
183	20240426	155400	9818540	2985	2985	2985	2985	0
184	20240426	155300	9818540	2985	2985	2985	2985	0
185	20240426	155200	9818540	2985	2985	2985	2985	0
186	20240426	155100	9818540	2985	2985	2985	2985	0
187	20240426	155000	9818540	2985	2985	2985	2985	0
188	20240426	154900	9818540	2985	2985	2985	2985	0
189	20240426	154800	9818540	2985	2985	2985	2985	0
190	20240426	154700	9818540	2985	2985	2985	2985	0
191	20240426	154600	9818540	2985	2985	2985	2985	0
192	20240426	154500	9818540	2985	2985	2985	2985	0
193	20240426	154400	9818540	2985	2985	2985	2985	0
194	20240426	154300	9818540	2985	2985	2985	2985	0
195	20240426	154200	9818540	2985	2985	2985	2985	0
196	20240426	154100	9818540	2985	2985	2985	2985	0
197	20240426	154000	9818540	2985	2985	2985	2985	0
198	20240426	153900	9818540	2985	2985	2985	2985	0
199	20240426	153800	9818540	2985	2985	2985	2985	0
200	20240426	153700	9818540	2985	2985	2985	2985	0
201	20240426	153600	9818540	2985	2985	2985	2985	0
202	20240426	153500	9818540	2985	2985	2985	2985	0
203	20240426	153400	9818540	2985	2985	2985	2985	0
204	20240426	153300	9818540	2985	2985	2985	2985	0
205	20240426	153200	9818540	2985	2985	2985	2985	0
206	20240426	153100	9818540	2985	2985	2985	2985	0
207	20240426	153000	9818540	2985	2985	2985	2985	206
208	20240426	152900	9203630	2990	2990	2990	2990	0
209	20240426	152800	9203630	2990	2990	2990	2990	0
210	20240426	152700	9203630	2990	2990	2990	2990	0
211	20240426	152600	9203630	2990	2990	2990	2990	0
212	20240426	152500	9203630	2990	2990	2990	2990	0
213	20240426	152400	9203630	2990	2990	2990	2990	0
214	20240426	152300	9203630	2990	2990	2990	2990	0
215	20240426	152200	9203630	2990	2990	2990	2990	0
216	20240426	152100	9203630	2990	2990	2990	2990	0
217	20240426	152000	9203630	2990	2990	2990	2990	0
218	20240426	151900	9203630	2990	2990	2990	2990	0
219	20240426	151800	9203630	2990	2990	2990	2990	0
220	20240426	151700	9203630	2990	2990	2990	2990	0
221	20240426	151600	9203630	2990	2990	2990	2990	0
222	20240426	151500	9203630	2990	2990	2990	2990	0
223	20240426	151400	9203630	2990	2990	2990	2990	0
224	20240426	151300	9203630	2990	2990	2990	2990	0
225	20240426	151200	9203630	2990	2990	2990	2990	0
226	20240426	151100	9203630	2990	2990	2990	2990	0
227	20240426	151000	9203630	2990	2990	2990	2990	0
228	20240426	150900	9203630	2990	2990	2990	2990	0
229	20240426	150800	9203630	2990	2990	2990	2990	0
230	20240426	150700	9203630	2990	2990	2990	2990	0
231	20240426	150600	9203630	2990	2990	2990	2990	0
232	20240426	150500	9203630	2990	2990	2990	2990	0
233	20240426	150400	9203630	2990	2990	2990	2990	0
234	20240426	150300	9203630	2990	2990	2990	2990	0
235	20240426	150200	9203630	2990	2990	2990	2990	0
236	20240426	150100	9203630	2990	2990	2990	2990	0
237	20240426	150000	9203630	2990	2990	2990	2990	0
238	20240426	145900	9203630	2990	2990	2990	2990	0
239	20240426	145800	9203630	2990	2990	2990	2990	0
240	20240426	145700	9203630	2990	2990	2990	2990	0
241	20240426	145600	9203630	2990	2990	2990	2990	0
242	20240426	145500	9203630	2990	2990	2990	2990	0
243	20240426	145400	9203630	2990	2990	2990	2990	0
244	20240426	145300	9203630	2990	2990	2990	2990	0
245	20240426	145200	9203630	2990	2990	2990	2990	0
246	20240426	145100	9203630	2990	2990	2990	2990	1
247	20240426	145000	9200640	2990	2990	2990	2990	67
248	20240426	144900	9000310	2985	2985	2985	2985	0
249	20240426	144800	9000310	2985	2985	2985	2985	1
250	20240426	144700	8997325	2990	2990	2990	2990	0
251	20240426	144600	8997325	2990	2990	2990	2990	0
252	20240426	144500	8997325	2990	2990	2990	2990	0
253	20240426	144400	8997325	2990	2990	2990	2990	0
254	20240426	144300	8997325	2990	2990	2990	2990	0
255	20240426	144200	8997325	2990	2990	2990	2990	0
256	20240426	144100	8997325	2990	2990	2990	2990	100
257	20240426	144000	8698325	2990	2990	2990	2990	0
258	20240426	143900	8698325	2990	2990	2990	2990	0
259	20240426	143800	8698325	2990	2990	2990	2990	0
260	20240426	143700	8698325	2990	2990	2990	2990	0
261	20240426	143600	8698325	2990	2990	2990	2990	0
262	20240426	143500	8698325	2990	2990	2990	2990	0
263	20240426	143400	8698325	2990	2990	2990	2990	0
264	20240426	143300	8698325	2990	2990	2990	2990	0
265	20240426	143200	8698325	2990	2990	2990	2990	0
266	20240426	143100	8698325	2990	2990	2990	2990	0
267	20240426	143000	8698325	2990	2990	2990	2990	0
268	20240426	142900	8698325	2990	2990	2990	2990	0
269	20240426	142800	8698325	2990	2990	2990	2990	0
270	20240426	142700	8698325	2990	2990	2990	2990	0
271	20240426	142600	8698325	2990	2990	2990	2990	0
272	20240426	142500	8698325	2990	2990	2990	2990	0
273	20240426	142400	8698325	2990	2990	2990	2990	0
274	20240426	142300	8698325	2990	2990	2990	2990	0
275	20240426	142200	8698325	2990	2990	2990	2990	0
276	20240426	142100	8698325	2990	2990	2990	2990	0
277	20240426	142000	8698325	2990	2990	2990	2990	0
278	20240426	141900	8698325	2990	2990	2990	2990	0
279	20240426	141800	8698325	2990	2990	2990	2990	0
280	20240426	141700	8698325	2990	2990	2990	2990	0
281	20240426	141600	8698325	2990	2990	2990	2990	0
282	20240426	141500	8698325	2990	2990	2990	2990	0
283	20240426	141400	8698325	2990	2990	2990	2990	0
284	20240426	141300	8698325	2990	2990	2990	2990	0
285	20240426	141200	8698325	2990	2990	2990	2990	0
286	20240426	141100	8698325	2990	2990	2990	2990	0
287	20240426	141000	8698325	2990	2990	2990	2990	0
288	20240426	140900	8698325	2990	2990	2990	2990	0
289	20240426	140800	8698325	2990	2990	2990	2990	0
290	20240426	140700	8698325	2990	2990	2990	2990	0
291	20240426	140600	8698325	2990	2990	2990	2990	0
292	20240426	140500	8698325	2990	2990	2990	2990	0
293	20240426	140400	8698325	2990	2990	2990	2990	0
294	20240426	140300	8698325	2990	2990	2990	2990	0
295	20240426	140200	8698325	2990	2990	2990	2990	0
296	20240426	140100	8698325	2990	2990	2990	2990	0
297	20240426	140000	8698325	2990	2990	2990	2990	0
298	20240426	135900	8698325	2990	2990	2990	2990	0
299	20240426	135800	8698325	2990	2990	2990	2990	0
300	20240426	135700	8698325	2990	2990	2990	2990	0
301	20240426	135600	8698325	2990	2990	2990	2990	0
302	20240426	135500	8698325	2990	2990	2990	2990	0
303	20240426	135400	8698325	2990	2990	2990	2990	0
304	20240426	135300	8698325	2990	2990	2990	2990	229
305	20240426	135200	8013615	2990	2990	2990	2990	0
306	20240426	135100	8013615	2990	2990	2990	2990	0
307	20240426	135000	8013615	2990	2990	2990	2990	0
308	20240426	134900	8013615	2990	2990	2990	2990	0
309	20240426	134800	8013615	2990	2990	2990	2990	0
310	20240426	134700	8013615	2990	2990	2990	2990	0
311	20240426	134600	8013615	2990	2990	2990	2990	0
312	20240426	134500	8013615	2990	2990	2990	2990	0
313	20240426	134400	8013615	2990	2990	2990	2990	0
314	20240426	134300	8013615	2990	2990	2990	2990	0
315	20240426	134200	8013615	2990	2990	2990	2990	0
316	20240426	134100	8013615	2990	2990	2990	2990	0
317	20240426	134000	8013615	2990	2990	2990	2990	0
318	20240426	133900	8013615	2990	2990	2990	2990	0
319	20240426	133800	8013615	2990	2990	2990	2990	0
320	20240426	133700	8013615	2990	2990	2990	2990	0
321	20240426	133600	8013615	2990	2990	2990	2990	0
322	20240426	133500	8013615	2990	2990	2990	2990	0
323	20240426	133400	8013615	2990	2990	2990	2990	0
324	20240426	133300	8013615	2990	2990	2990	2990	0
325	20240426	133200	8013615	2990	2990	2990	2990	0
326	20240426	133100	8013615	2990	2990	2990	2990	0
327	20240426	133000	8013615	2990	2990	2990	2990	0
328	20240426	132900	8013615	2990	2990	2990	2990	0
329	20240426	132800	8013615	2990	2990	2990	2990	0
330	20240426	132700	8013615	2990	2990	2990	2990	0
331	20240426	132600	8013615	2990	2990	2990	2990	0
332	20240426	132500	8013615	2990	2990	2990	2990	0
333	20240426	132400	8013615	2990	2990	2990	2990	0
334	20240426	132300	8013615	2990	2990	2990	2990	0
335	20240426	132200	8013615	2990	2990	2990	2990	0
336	20240426	132100	8013615	2990	2990	2990	2990	0
337	20240426	132000	8013615	2990	2990	2990	2990	0
338	20240426	131900	8013615	2990	2990	2990	2990	0
339	20240426	131800	8013615	2990	2990	2990	2990	0
340	20240426	131700	8013615	2990	2990	2990	2990	0
341	20240426	131600	8013615	2990	2990	2990	2990	0
342	20240426	131500	8013615	2990	2990	2990	2990	10
343	20240426	131400	7983715	2990	2990	2990	2990	0
344	20240426	131300	7983715	2990	2990	2990	2990	0
345	20240426	131200	7983715	2990	2990	2990	2990	10
346	20240426	131100	7953815	2990	2990	2990	2990	0
347	20240426	131000	7953815	2990	2990	2990	2990	0
348	20240426	130900	7953815	2990	2990	2990	2990	0
349	20240426	130800	7953815	2990	2990	2990	2990	0
350	20240426	130700	7953815	2990	2990	2990	2990	0
351	20240426	130600	7953815	2990	2990	2990	2990	0
352	20240426	130500	7953815	2990	2990	2990	2990	0
353	20240426	130400	7953815	2990	2990	2990	2990	0
354	20240426	130300	7953815	2990	2990	2990	2990	0
355	20240426	130200	7953815	2990	2990	2990	2990	0
356	20240426	130100	7953815	2990	2990	2990	2990	0
357	20240426	130000	7953815	2990	2990	2990	2990	0
358	20240426	125900	7953815	2990	2990	2990	2990	0
359	20240426	125800	7953815	2990	2990	2990	2990	0
360	20240426	125700	7953815	2990	2990	2990	2990	0
361	20240426	125600	7953815	2990	2990	2990	2990	0
362	20240426	125500	7953815	2990	2990	2990	2990	0
363	20240426	125400	7953815	2990	2990	2990	2990	60
364	20240426	125300	7774415	2975	2975	2975	2975	0
365	20240426	125200	7774415	2975	2975	2975	2975	0
366	20240426	125100	7774415	2975	2975	2975	2975	0
367	20240426	125000	7774415	2975	2975	2975	2975	0
368	20240426	124900	7774415	2975	2975	2975	2975	0
369	20240426	124800	7774415	2975	2975	2975	2975	0
370	20240426	124700	7774415	2975	2975	2975	2975	0
371	20240426	124600	7774415	2975	2975	2975	2975	0
372	20240426	124500	7774415	2975	2975	2975	2975	0
373	20240426	124400	7774415	2975	2975	2975	2975	0
374	20240426	124300	7774415	2975	2975	2975	2975	0
375	20240426	124200	7774415	2975	2975	2975	2975	0
376	20240426	124100	7774415	2975	2975	2975	2975	0
377	20240426	124000	7774415	2975	2975	2975	2975	0
378	20240426	123900	7774415	2975	2975	2975	2975	0
379	20240426	123800	7774415	2975	2975	2975	2975	0
380	20240426	123700	7774415	2975	2975	2975	2975	0
381	20240426	123600	7774415	2975	2975	2975	2975	0
382	20240426	123500	7774415	2975	2975	2975	2975	0
383	20240426	123400	7774415	2975	2975	2975	2975	0
384	20240426	123300	7774415	2975	2975	2975	2975	0
385	20240426	123200	7774415	2975	2975	2975	2975	0
386	20240426	123100	7774415	2975	2975	2975	2975	0
387	20240426	123000	7774415	2975	2975	2975	2975	0
388	20240426	122900	7774415	2975	2975	2975	2975	0
389	20240426	122800	7774415	2975	2975	2975	2975	0
390	20240426	122700	7774415	2975	2975	2975	2975	0
391	20240426	122600	7774415	2975	2975	2975	2975	0
392	20240426	122500	7774415	2975	2975	2975	2975	0
393	20240426	122400	7774415	2975	2975	2975	2975	0
394	20240426	122300	7774415	2975	2975	2975	2975	0
395	20240426	122200	7774415	2975	2975	2975	2975	0
396	20240426	122100	7774415	2975	2975	2975	2975	0
397	20240426	122000	7774415	2975	2975	2975	2975	0
398	20240426	121900	7774415	2975	2975	2975	2975	0
399	20240426	121800	7774415	2975	2980	2980	2975	102
400	20240426	121700	7470460	2990	2990	2990	2990	0
401	20240426	121600	7470460	2990	2990	2990	2990	0
402	20240426	121500	7470460	2990	2990	2990	2990	0
403	20240426	121400	7470460	2990	2990	2990	2990	0
404	20240426	121300	7470460	2990	2990	2990	2990	0
405	20240426	121200	7470460	2990	2990	2990	2990	0
406	20240426	121100	7470460	2990	2990	2990	2990	0
407	20240426	121000	7470460	2990	2990	2990	2990	0
408	20240426	120900	7470460	2990	2990	2990	2990	0
409	20240426	120800	7470460	2990	2990	2990	2990	2
410	20240426	120700	7464480	2990	2990	2990	2990	0
411	20240426	120600	7464480	2990	2990	2990	2990	0
412	20240426	120500	7464480	2990	2990	2990	2990	0
413	20240426	120400	7464480	2990	2990	2990	2990	0
414	20240426	120300	7464480	2990	2990	2990	2990	0
415	20240426	120200	7464480	2990	2990	2990	2990	0
416	20240426	120100	7464480	2990	2990	2990	2990	0
417	20240426	120000	7464480	2990	2990	2990	2990	0
418	20240426	115900	7464480	2990	2990	2990	2990	0
419	20240426	115800	7464480	2990	2990	2990	2990	0
420	20240426	115700	7464480	2990	2990	2990	2990	0
421	20240426	115600	7464480	2990	2990	2990	2990	0
422	20240426	115500	7464480	2990	2990	2990	2990	0
423	20240426	115400	7464480	2990	2990	2990	2990	0
424	20240426	115300	7464480	2990	2985	2990	2985	320
425	20240426	115200	6508080	2985	2985	2985	2985	0
426	20240426	115100	6508080	2985	2985	2985	2985	0
427	20240426	115000	6508080	2985	2985	2985	2985	0
428	20240426	114900	6508080	2985	2985	2985	2985	0
429	20240426	114800	6508080	2985	2985	2985	2985	0
430	20240426	114700	6508080	2985	2985	2985	2985	0
431	20240426	114600	6508080	2985	2985	2985	2985	0
432	20240426	114500	6508080	2985	2985	2985	2985	0
433	20240426	114400	6508080	2985	2985	2985	2985	0
434	20240426	114300	6508080	2985	2985	2985	2985	0
435	20240426	114200	6508080	2985	2985	2985	2985	0
436	20240426	114100	6508080	2985	2985	2985	2985	0
437	20240426	114000	6508080	2985	2985	2985	2985	0
438	20240426	113900	6508080	2985	2985	2985	2985	0
439	20240426	113800	6508080	2985	2985	2985	2985	0
440	20240426	113700	6508080	2985	2985	2985	2985	0
441	20240426	113600	6508080	2985	2985	2985	2985	0
442	20240426	113500	6508080	2985	2985	2985	2985	0
443	20240426	113400	6508080	2985	2985	2985	2985	0
444	20240426	113300	6508080	2985	2985	2985	2985	0
445	20240426	113200	6508080	2985	2985	2985	2985	0
446	20240426	113100	6508080	2985	2985	2985	2985	0
447	20240426	113000	6508080	2985	2985	2985	2985	0
448	20240426	112900	6508080	2985	2985	2985	2985	0
449	20240426	112800	6508080	2985	2985	2985	2985	0
450	20240426	112700	6508080	2985	2985	2985	2985	0
451	20240426	112600	6508080	2985	2985	2985	2985	0
452	20240426	112500	6508080	2985	2985	2985	2985	0
453	20240426	112400	6508080	2985	2985	2985	2985	0
454	20240426	112300	6508080	2985	2985	2985	2985	0
455	20240426	112200	6508080	2985	2985	2985	2985	0
456	20240426	112100	6508080	2985	2985	2985	2985	0
457	20240426	112000	6508080	2985	2985	2985	2985	0
458	20240426	111900	6508080	2985	2985	2985	2985	0
459	20240426	111800	6508080	2985	2985	2985	2985	0
460	20240426	111700	6508080	2985	2985	2985	2985	0
461	20240426	111600	6508080	2985	2985	2985	2985	0
462	20240426	111500	6508080	2985	2985	2985	2985	0
463	20240426	111400	6508080	2985	2985	2985	2985	0
464	20240426	111300	6508080	2985	2985	2985	2985	0
465	20240426	111200	6508080	2985	2985	2985	2985	0
466	20240426	111100	6508080	2985	2985	2985	2985	0
467	20240426	111000	6508080	2985	2985	2985	2985	0
468	20240426	110900	6508080	2985	2985	2985	2985	0
469	20240426	110800	6508080	2985	2985	2985	2985	0
470	20240426	110700	6508080	2985	2985	2985	2985	0
471	20240426	110600	6508080	2985	2985	2985	2985	10
472	20240426	110500	6478230	2985	2985	2985	2985	9
473	20240426	110400	6451365	2975	2975	2975	2975	0
474	20240426	110300	6451365	2975	2975	2975	2975	52
475	20240426	110200	6296665	2970	2970	2970	2970	0
476	20240426	110100	6296665	2970	2970	2970	2970	0
477	20240426	110000	6296665	2970	2970	2970	2970	0
478	20240426	105900	6296665	2970	2970	2970	2970	0
479	20240426	105800	6296665	2970	2970	2970	2970	0
480	20240426	105700	6296665	2970	2970	2970	2970	0
481	20240426	105600	6296665	2970	2970	2970	2970	0
482	20240426	105500	6296665	2970	2970	2970	2970	0
483	20240426	105400	6296665	2970	2970	2970	2970	0
484	20240426	105300	6296665	2970	2970	2970	2970	0
485	20240426	105200	6296665	2970	2980	2980	2970	1300
486	20240426	105100	2432290	2985	2985	2985	2985	351
487	20240426	105000	1384555	2990	2990	2990	2990	0
488	20240426	104900	1384555	2990	2990	2990	2990	0
489	20240426	104800	1384555	2990	2990	2990	2990	0
490	20240426	104700	1384555	2990	2990	2990	2990	0
491	20240426	104600	1384555	2990	2990	2990	2990	17
492	20240426	104500	1333725	2990	2990	2990	2990	0
493	20240426	104400	1333725	2990	2990	2990	2990	0
494	20240426	104300	1333725	2990	2990	2990	2990	0
495	20240426	104200	1333725	2990	2990	2990	2990	0
496	20240426	104100	1333725	2990	2990	2990	2990	0
497	20240426	104000	1333725	2990	2990	2990	2990	0
498	20240426	103900	1333725	2990	2990	2990	2990	4
499	20240426	103800	1321765	2985	2985	2985	2985	0
500	20240426	103700	1321765	2985	2985	2985	2985	0
501	20240426	103600	1321765	2985	2985	2985	2985	0
502	20240426	103500	1321765	2985	2985	2985	2985	0
503	20240426	103400	1321765	2985	2985	2985	2985	0
504	20240426	103300	1321765	2985	2985	2985	2985	0
505	20240426	103200	1321765	2985	2985	2985	2985	0
506	20240426	103100	1321765	2985	2985	2985	2985	0
507	20240426	103000	1321765	2985	2985	2985	2985	0
508	20240426	102900	1321765	2985	2985	2985	2985	0
509	20240426	102800	1321765	2985	2985	2985	2985	0
510	20240426	102700	1321765	2985	2985	2985	2985	0
511	20240426	102600	1321765	2985	2985	2985	2985	0
512	20240426	102500	1321765	2985	2985	2985	2985	0
513	20240426	102400	1321765	2985	2985	2985	2985	0
514	20240426	102300	1321765	2985	2985	2985	2985	0
515	20240426	102200	1321765	2985	2985	2985	2985	0
516	20240426	102100	1321765	2985	2985	2985	2985	0
517	20240426	102000	1321765	2985	2985	2985	2985	0
518	20240426	101900	1321765	2985	2985	2985	2985	0
519	20240426	101800	1321765	2985	2985	2985	2985	0
520	20240426	101700	1321765	2985	2985	2985	2985	0
521	20240426	101600	1321765	2985	2985	2985	2985	0
522	20240426	101500	1321765	2985	2985	2985	2985	0
523	20240426	101400	1321765	2985	2985	2985	2985	0
524	20240426	101300	1321765	2985	2985	2985	2985	0
525	20240426	101200	1321765	2985	2985	2985	2985	0
526	20240426	101100	1321765	2985	2985	2985	2985	0
527	20240426	101000	1321765	2985	2990	2990	2985	30
528	20240426	100900	1232180	3005	3005	3005	3005	0
529	20240426	100800	1232180	3005	3005	3005	3005	0
530	20240426	100700	1232180	3005	3005	3005	3005	0
531	20240426	100600	1232180	3005	3005	3005	3005	0
532	20240426	100500	1232180	3005	3005	3005	3005	0
533	20240426	100400	1232180	3005	3005	3005	3005	0
534	20240426	100300	1232180	3005	3005	3005	3005	0
535	20240426	100200	1232180	3005	3005	3005	3005	0
536	20240426	100100	1232180	3005	3005	3005	3005	0
537	20240426	100000	1232180	3005	3005	3005	3005	0
538	20240426	095900	1232180	3005	3005	3005	3005	0
539	20240426	095800	1232180	3005	3005	3005	3005	0
540	20240426	095700	1232180	3005	3005	3005	3005	0
541	20240426	095600	1232180	3005	3005	3005	3005	0
542	20240426	095500	1232180	3005	3005	3005	3005	1
543	20240426	095400	1229175	3005	3005	3005	3005	2
544	20240426	095300	1223165	3005	3005	3005	3005	2
545	20240426	095200	1217155	3005	3005	3005	3005	0
546	20240426	095100	1217155	3005	3005	3005	3005	0
547	20240426	095000	1217155	3005	3005	3005	3005	0
548	20240426	094900	1217155	3005	3005	3005	3005	0
549	20240426	094800	1217155	3005	3005	3005	3005	16
550	20240426	094700	1169075	3005	3005	3005	3005	0
551	20240426	094600	1169075	3005	3005	3005	3005	0
552	20240426	094500	1169075	3005	3005	3005	3005	40
553	20240426	094400	1048875	3005	3005	3005	3005	0
554	20240426	094300	1048875	3005	3000	3005	3000	5
555	20240426	094200	1033855	3005	3005	3005	3005	0
556	20240426	094100	1033855	3005	3005	3005	3005	0
557	20240426	094000	1033855	3005	3005	3005	3005	0
558	20240426	093900	1033855	3005	3005	3005	3005	0
559	20240426	093800	1033855	3005	3005	3005	3005	0
560	20240426	093700	1033855	3005	3005	3005	3005	0
561	20240426	093600	1033855	3005	3005	3005	3005	0
562	20240426	093500	1033855	3005	3005	3005	3005	0
563	20240426	093400	1033855	3005	3005	3005	3005	0
564	20240426	093300	1033855	3005	3005	3005	3005	0
565	20240426	093200	1033855	3005	3005	3005	3005	0
566	20240426	093100	1033855	3005	3005	3005	3005	0
567	20240426	093000	1033855	3005	3005	3005	3005	0
568	20240426	092900	1033855	3005	3005	3005	3005	0
569	20240426	092800	1033855	3005	3005	3005	3005	0
570	20240426	092700	1033855	3005	3005	3005	3005	0
571	20240426	092600	1033855	3005	3005	3005	3005	0
572	20240426	092500	1033855	3005	3005	3005	3005	0
573	20240426	092400	1033855	3005	3005	3005	3005	0
574	20240426	092300	1033855	3005	3005	3005	3005	0
575	20240426	092200	1033855	3005	3005	3005	3005	0
576	20240426	092100	1033855	3005	3005	3005	3005	0
577	20240426	092000	1033855	3005	3005	3005	3005	0
578	20240426	091900	1033855	3005	3005	3005	3005	0
579	20240426	091800	1033855	3005	3005	3005	3005	0
580	20240426	091700	1033855	3005	3005	3005	3005	0
581	20240426	091600	1033855	3005	3005	3005	3005	0
582	20240426	091500	1033855	3005	3005	3005	3005	0
583	20240426	091400	1033855	3005	3005	3005	3005	0
584	20240426	091300	1033855	3005	3005	3005	3005	0
585	20240426	091200	1033855	3005	3005	3005	3005	0
586	20240426	091100	1033855	3005	3005	3005	3005	0
587	20240426	091000	1033855	3005	3005	3005	3005	0
588	20240426	090900	1033855	3005	3005	3005	3005	0
589	20240426	090800	1033855	3005	3005	3005	3005	0
590	20240426	090700	1033855	3005	3005	3005	3005	0
591	20240426	090600	1033855	3005	3005	3005	3005	0
592	20240426	090500	1033855	3005	3005	3005	3005	0
593	20240426	090400	1033855	3005	3005	3005	3005	33
594	20240426	090300	934690	3005	3005	3005	3005	77
595	20240426	090200	703305	3005	3005	3005	3005	1
596	20240426	090100	700300	2980	2980	2980	2980	0
597	20240426	090000	700300	2980	2980	2980	2980	235