KissMeData/092780/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	200300	73036890	4655	4655	4655	4655	178
3	20240426	200200	73036890	4655	4655	4655	4655	0
4	20240426	200100	73036890	4655	4655	4655	4655	0
5	20240426	200000	73036890	4655	4655	4655	4655	0
6	20240426	195900	73036890	4655	4655	4655	4655	0
7	20240426	195800	73036890	4655	4655	4655	4655	0
8	20240426	195700	73036890	4655	4655	4655	4655	0
9	20240426	195600	73036890	4655	4655	4655	4655	0
10	20240426	195500	73036890	4655	4655	4655	4655	0
11	20240426	195400	73036890	4655	4655	4655	4655	0
12	20240426	195300	73036890	4655	4655	4655	4655	0
13	20240426	195200	73036890	4655	4655	4655	4655	0
14	20240426	195100	73036890	4655	4655	4655	4655	0
15	20240426	195000	73036890	4655	4655	4655	4655	0
16	20240426	194900	73036890	4655	4655	4655	4655	0
17	20240426	194800	73036890	4655	4655	4655	4655	0
18	20240426	194700	73036890	4655	4655	4655	4655	0
19	20240426	194600	73036890	4655	4655	4655	4655	0
20	20240426	194500	73036890	4655	4655	4655	4655	0
21	20240426	194400	73036890	4655	4655	4655	4655	0
22	20240426	194300	73036890	4655	4655	4655	4655	0
23	20240426	194200	73036890	4655	4655	4655	4655	0
24	20240426	194100	73036890	4655	4655	4655	4655	0
25	20240426	194000	73036890	4655	4655	4655	4655	0
26	20240426	193900	73036890	4655	4655	4655	4655	0
27	20240426	193800	73036890	4655	4655	4655	4655	0
28	20240426	193700	73036890	4655	4655	4655	4655	0
29	20240426	193600	73036890	4655	4655	4655	4655	0
30	20240426	193500	73036890	4655	4655	4655	4655	0
31	20240426	193400	73036890	4655	4655	4655	4655	0
32	20240426	193300	73036890	4655	4655	4655	4655	178
33	20240426	193200	73036890	4655	4655	4655	4655	0
34	20240426	193100	73036890	4655	4655	4655	4655	0
35	20240426	193000	73036890	4655	4655	4655	4655	0
36	20240426	192900	73036890	4655	4655	4655	4655	0
37	20240426	192800	73036890	4655	4655	4655	4655	0
38	20240426	192700	73036890	4655	4655	4655	4655	0
39	20240426	192600	73036890	4655	4655	4655	4655	0
40	20240426	192500	73036890	4655	4655	4655	4655	0
41	20240426	192400	73036890	4655	4655	4655	4655	0
42	20240426	192300	73036890	4655	4655	4655	4655	0
43	20240426	192200	73036890	4655	4655	4655	4655	0
44	20240426	192100	73036890	4655	4655	4655	4655	0
45	20240426	192000	73036890	4655	4655	4655	4655	0
46	20240426	191900	73036890	4655	4655	4655	4655	0
47	20240426	191800	73036890	4655	4655	4655	4655	0
48	20240426	191700	73036890	4655	4655	4655	4655	0
49	20240426	191600	73036890	4655	4655	4655	4655	0
50	20240426	191500	73036890	4655	4655	4655	4655	0
51	20240426	191400	73036890	4655	4655	4655	4655	0
52	20240426	191300	73036890	4655	4655	4655	4655	0
53	20240426	191200	73036890	4655	4655	4655	4655	0
54	20240426	191100	73036890	4655	4655	4655	4655	0
55	20240426	191000	73036890	4655	4655	4655	4655	0
56	20240426	190900	73036890	4655	4655	4655	4655	0
57	20240426	190800	73036890	4655	4655	4655	4655	0
58	20240426	190700	73036890	4655	4655	4655	4655	0
59	20240426	190600	73036890	4655	4655	4655	4655	0
60	20240426	190500	73036890	4655	4655	4655	4655	0
61	20240426	190400	73036890	4655	4655	4655	4655	0
62	20240426	190300	73036890	4655	4655	4655	4655	178
63	20240426	190200	73036890	4655	4655	4655	4655	0
64	20240426	190100	73036890	4655	4655	4655	4655	0
65	20240426	190000	73036890	4655	4655	4655	4655	0
66	20240426	185900	73036890	4655	4655	4655	4655	0
67	20240426	185800	73036890	4655	4655	4655	4655	0
68	20240426	185700	73036890	4655	4655	4655	4655	0
69	20240426	185600	73036890	4655	4655	4655	4655	0
70	20240426	185500	73036890	4655	4655	4655	4655	0
71	20240426	185400	73036890	4655	4655	4655	4655	0
72	20240426	185300	73036890	4655	4655	4655	4655	0
73	20240426	185200	73036890	4655	4655	4655	4655	0
74	20240426	185100	73036890	4655	4655	4655	4655	0
75	20240426	185000	73036890	4655	4655	4655	4655	0
76	20240426	184900	73036890	4655	4655	4655	4655	0
77	20240426	184800	73036890	4655	4655	4655	4655	0
78	20240426	184700	73036890	4655	4655	4655	4655	0
79	20240426	184600	73036890	4655	4655	4655	4655	0
80	20240426	184500	73036890	4655	4655	4655	4655	0
81	20240426	184400	73036890	4655	4655	4655	4655	0
82	20240426	184300	73036890	4655	4655	4655	4655	0
83	20240426	184200	73036890	4655	4655	4655	4655	0
84	20240426	184100	73036890	4655	4655	4655	4655	0
85	20240426	184000	73036890	4655	4655	4655	4655	0
86	20240426	183900	73036890	4655	4655	4655	4655	0
87	20240426	183800	73036890	4655	4655	4655	4655	0
88	20240426	183700	73036890	4655	4655	4655	4655	0
89	20240426	183600	73036890	4655	4655	4655	4655	0
90	20240426	183500	73036890	4655	4655	4655	4655	0
91	20240426	183400	73036890	4655	4655	4655	4655	0
92	20240426	183300	73036890	4655	4655	4655	4655	178
93	20240426	183200	73036890	4655	4655	4655	4655	0
94	20240426	183100	73036890	4655	4655	4655	4655	0
95	20240426	183000	73036890	4655	4655	4655	4655	0
96	20240426	182900	73036890	4655	4655	4655	4655	0
97	20240426	182800	73036890	4655	4655	4655	4655	0
98	20240426	182700	73036890	4655	4655	4655	4655	0
99	20240426	182600	73036890	4655	4655	4655	4655	0
100	20240426	182500	73036890	4655	4655	4655	4655	0
101	20240426	182400	73036890	4655	4655	4655	4655	0
102	20240426	182300	73036890	4655	4655	4655	4655	0
103	20240426	182200	73036890	4655	4655	4655	4655	0
104	20240426	182100	73036890	4655	4655	4655	4655	0
105	20240426	182000	73036890	4655	4655	4655	4655	0
106	20240426	181900	73036890	4655	4655	4655	4655	0
107	20240426	181800	73036890	4655	4655	4655	4655	0
108	20240426	181700	73036890	4655	4655	4655	4655	0
109	20240426	181600	73036890	4655	4655	4655	4655	0
110	20240426	181500	73036890	4655	4655	4655	4655	0
111	20240426	181400	73036890	4655	4655	4655	4655	0
112	20240426	181300	73036890	4655	4655	4655	4655	0
113	20240426	181200	73036890	4655	4655	4655	4655	0
114	20240426	181100	73036890	4655	4655	4655	4655	0
115	20240426	181000	73036890	4655	4655	4655	4655	0
116	20240426	180900	73036890	4655	4655	4655	4655	0
117	20240426	180800	73036890	4655	4655	4655	4655	0
118	20240426	180700	73036890	4655	4655	4655	4655	0
119	20240426	180600	73036890	4655	4655	4655	4655	0
120	20240426	180500	73036890	4655	4655	4655	4655	0
121	20240426	180400	73036890	4655	4655	4655	4655	0
122	20240426	180300	73036890	4655	4655	4655	4655	178
123	20240426	180200	73036890	4655	4655	4655	4655	0
124	20240426	180100	73036890	4655	4655	4655	4655	0
125	20240426	180000	73036890	4655	4655	4655	4655	0
126	20240426	175900	73036890	4655	4655	4655	4655	0
127	20240426	175800	73036890	4655	4655	4655	4655	0
128	20240426	175700	73036890	4655	4655	4655	4655	0
129	20240426	175600	73036890	4655	4655	4655	4655	0
130	20240426	175500	73036890	4655	4655	4655	4655	0
131	20240426	175400	73036890	4655	4655	4655	4655	0
132	20240426	175300	73036890	4655	4655	4655	4655	0
133	20240426	175200	73036890	4655	4655	4655	4655	0
134	20240426	175100	73036890	4655	4655	4655	4655	0
135	20240426	175000	73036890	4655	4655	4655	4655	0
136	20240426	174900	73036890	4655	4655	4655	4655	0
137	20240426	174800	73036890	4655	4655	4655	4655	0
138	20240426	174700	73036890	4655	4655	4655	4655	0
139	20240426	174600	73036890	4655	4655	4655	4655	0
140	20240426	174500	73036890	4655	4655	4655	4655	0
141	20240426	174400	73036890	4655	4655	4655	4655	0
142	20240426	174300	73036890	4655	4655	4655	4655	0
143	20240426	174200	73036890	4655	4655	4655	4655	0
144	20240426	174100	73036890	4655	4655	4655	4655	0
145	20240426	174000	73036890	4655	4655	4655	4655	0
146	20240426	173900	73036890	4655	4655	4655	4655	0
147	20240426	173800	73036890	4655	4655	4655	4655	0
148	20240426	173700	73036890	4655	4655	4655	4655	0
149	20240426	173600	73036890	4655	4655	4655	4655	0
150	20240426	173500	73036890	4655	4655	4655	4655	0
151	20240426	173400	73036890	4655	4655	4655	4655	0
152	20240426	173300	73036890	4655	4655	4655	4655	178
153	20240426	173200	73036890	4655	4655	4655	4655	0
154	20240426	173100	73036890	4655	4655	4655	4655	0
155	20240426	173000	73036890	4655	4655	4655	4655	0
156	20240426	172900	73036890	4655	4655	4655	4655	0
157	20240426	172800	73036890	4655	4655	4655	4655	0
158	20240426	172700	73036890	4655	4655	4655	4655	0
159	20240426	172600	73036890	4655	4655	4655	4655	0
160	20240426	172500	73036890	4655	4655	4655	4655	0
161	20240426	172400	73036890	4655	4655	4655	4655	0
162	20240426	172300	73036890	4655	4655	4655	4655	0
163	20240426	172200	73036890	4655	4655	4655	4655	0
164	20240426	172100	73036890	4655	4655	4655	4655	0
165	20240426	172000	73036890	4655	4655	4655	4655	0
166	20240426	171900	73036890	4655	4655	4655	4655	0
167	20240426	171800	73036890	4655	4655	4655	4655	0
168	20240426	171700	73036890	4655	4655	4655	4655	0
169	20240426	171600	73036890	4655	4655	4655	4655	0
170	20240426	171500	73036890	4655	4655	4655	4655	0
171	20240426	171400	73036890	4655	4655	4655	4655	0
172	20240426	171300	73036890	4655	4655	4655	4655	0
173	20240426	171200	73036890	4655	4655	4655	4655	0
174	20240426	171100	73036890	4655	4655	4655	4655	0
175	20240426	171000	73036890	4655	4655	4655	4655	0
176	20240426	170900	73036890	4655	4655	4655	4655	0
177	20240426	170800	73036890	4655	4655	4655	4655	0
178	20240426	170700	73036890	4655	4655	4655	4655	0
179	20240426	170600	73036890	4655	4655	4655	4655	0
180	20240426	170500	73036890	4655	4655	4655	4655	0
181	20240426	170400	73036890	4655	4655	4655	4655	0
182	20240426	170300	73036890	4655	4655	4655	4655	178
183	20240426	170200	73036890	4655	4655	4655	4655	0
184	20240426	170100	73036890	4655	4655	4655	4655	0
185	20240426	170000	73036890	4655	4655	4655	4655	0
186	20240426	165900	73036890	4655	4655	4655	4655	0
187	20240426	165800	73036890	4655	4655	4655	4655	0
188	20240426	165700	73036890	4655	4655	4655	4655	0
189	20240426	165600	73036890	4655	4655	4655	4655	0
190	20240426	165500	73036890	4655	4655	4655	4655	0
191	20240426	165400	73036890	4655	4655	4655	4655	0
192	20240426	165300	73036890	4655	4655	4655	4655	0
193	20240426	165200	73036890	4655	4655	4655	4655	0
194	20240426	165100	73036890	4655	4655	4655	4655	0
195	20240426	165000	73036890	4655	4655	4655	4655	0
196	20240426	164900	73036890	4655	4655	4655	4655	0
197	20240426	164800	73036890	4655	4655	4655	4655	0
198	20240426	164700	73036890	4655	4655	4655	4655	0
199	20240426	164600	73036890	4655	4655	4655	4655	0
200	20240426	164500	73036890	4655	4655	4655	4655	0
201	20240426	164400	73036890	4655	4655	4655	4655	0
202	20240426	164300	73036890	4655	4655	4655	4655	0
203	20240426	164200	73036890	4655	4655	4655	4655	0
204	20240426	164100	73036890	4655	4655	4655	4655	0
205	20240426	164000	73036890	4655	4655	4655	4655	0
206	20240426	163900	73036890	4655	4655	4655	4655	0
207	20240426	163800	73036890	4655	4655	4655	4655	0
208	20240426	163700	73036890	4655	4655	4655	4655	0
209	20240426	163600	73036890	4655	4655	4655	4655	0
210	20240426	163500	73036890	4655	4655	4655	4655	0
211	20240426	163400	73036890	4655	4655	4655	4655	0
212	20240426	163300	73036890	4655	4655	4655	4655	178
213	20240426	163200	73036890	4655	4655	4655	4655	0
214	20240426	163100	73036890	4655	4655	4655	4655	0
215	20240426	163000	73036890	4655	4655	4655	4655	0
216	20240426	162900	73036890	4655	4655	4655	4655	0
217	20240426	162800	73036890	4655	4655	4655	4655	0
218	20240426	162700	73036890	4655	4655	4655	4655	0
219	20240426	162600	73036890	4655	4655	4655	4655	0
220	20240426	162500	73036890	4655	4655	4655	4655	0
221	20240426	162400	73036890	4655	4655	4655	4655	0
222	20240426	162300	73036890	4655	4655	4655	4655	0
223	20240426	162200	73036890	4655	4655	4655	4655	0
224	20240426	162100	73036890	4655	4655	4655	4655	0
225	20240426	162000	73036890	4655	4655	4655	4655	0
226	20240426	161900	73036890	4655	4655	4655	4655	0
227	20240426	161800	73036890	4655	4655	4655	4655	0
228	20240426	161700	73036890	4655	4655	4655	4655	0
229	20240426	161600	73036890	4655	4655	4655	4655	0
230	20240426	161500	73036890	4655	4655	4655	4655	0
231	20240426	161400	73036890	4655	4655	4655	4655	0
232	20240426	161300	73036890	4655	4655	4655	4655	0
233	20240426	161200	73036890	4655	4655	4655	4655	0
234	20240426	161100	73036890	4655	4655	4655	4655	0
235	20240426	161000	73036890	4655	4655	4655	4655	0
236	20240426	160900	73036890	4655	4655	4655	4655	0
237	20240426	160800	73036890	4655	4655	4655	4655	0
238	20240426	160700	73036890	4655	4655	4655	4655	0
239	20240426	160600	73036890	4655	4655	4655	4655	0
240	20240426	160500	73036890	4655	4655	4655	4655	0
241	20240426	160400	73036890	4655	4655	4655	4655	0
242	20240426	160300	73036890	4655	4655	4655	4655	178
243	20240426	160200	73036890	4655	4655	4655	4655	0
244	20240426	160100	73036890	4655	4655	4655	4655	0
245	20240426	160000	73036890	4655	4655	4655	4655	0
246	20240426	155900	73036890	4655	4655	4655	4655	0
247	20240426	155800	73036890	4655	4655	4655	4655	0
248	20240426	155700	73036890	4655	4655	4655	4655	0
249	20240426	155600	73036890	4655	4655	4655	4655	0
250	20240426	155500	73036890	4655	4655	4655	4655	0
251	20240426	155400	73036890	4655	4655	4655	4655	0
252	20240426	155300	73036890	4655	4655	4655	4655	0
253	20240426	155200	73036890	4655	4655	4655	4655	0
254	20240426	155100	73036890	4655	4655	4655	4655	0
255	20240426	155000	73036890	4655	4655	4655	4655	0
256	20240426	154900	73036890	4655	4655	4655	4655	0
257	20240426	154800	73036890	4655	4655	4655	4655	0
258	20240426	154700	73036890	4655	4655	4655	4655	0
259	20240426	154600	73036890	4655	4655	4655	4655	0
260	20240426	154500	73036890	4655	4655	4655	4655	0
261	20240426	154400	73036890	4655	4655	4655	4655	0
262	20240426	154300	73036890	4655	4655	4655	4655	0
263	20240426	154200	73036890	4655	4655	4655	4655	0
264	20240426	154100	73036890	4655	4655	4655	4655	0
265	20240426	154000	73036890	4655	4655	4655	4655	0
266	20240426	153900	73036890	4655	4655	4655	4655	0
267	20240426	153800	73036890	4655	4655	4655	4655	0
268	20240426	153700	73036890	4655	4655	4655	4655	0
269	20240426	153600	73036890	4655	4655	4655	4655	0
270	20240426	153500	73036890	4655	4655	4655	4655	0
271	20240426	153400	73036890	4655	4655	4655	4655	0
272	20240426	153300	73036890	4655	4655	4655	4655	178
273	20240426	153200	73036890	4655	4655	4655	4655	0
274	20240426	153100	73036890	4655	4655	4655	4655	0
275	20240426	153000	73036890	4655	4655	4655	4655	178
276	20240426	152900	72208300	4640	4640	4640	4640	0
277	20240426	152800	72208300	4640	4640	4640	4640	0
278	20240426	152700	72208300	4640	4640	4640	4640	0
279	20240426	152600	72208300	4640	4640	4640	4640	0
280	20240426	152500	72208300	4640	4640	4640	4640	0
281	20240426	152400	72208300	4640	4640	4640	4640	0
282	20240426	152300	72208300	4640	4640	4640	4640	0
283	20240426	152200	72208300	4640	4640	4640	4640	0
284	20240426	152100	72208300	4640	4640	4640	4640	0
285	20240426	152000	72208300	4640	4640	4640	4640	0
286	20240426	151900	72208300	4640	4640	4640	4640	111
287	20240426	151800	71693260	4640	4640	4640	4640	1
288	20240426	151700	71688620	4640	4640	4640	4640	2
289	20240426	151600	71679340	4640	4640	4640	4640	1
290	20240426	151500	71674700	4640	4640	4655	4640	3
291	20240426	151400	71660765	4640	4640	4640	4640	0
292	20240426	151300	71660765	4640	4640	4640	4640	2
293	20240426	151200	71651485	4640	4640	4640	4640	1
294	20240426	151100	71646845	4640	4640	4640	4640	2
295	20240426	151000	71637565	4640	4640	4640	4640	3
296	20240426	150900	71623645	4655	4655	4655	4655	83
297	20240426	150800	71237280	4650	4650	4650	4650	239
298	20240426	150700	70125930	4660	4660	4660	4660	0
299	20240426	150600	70125930	4660	4660	4660	4660	0
300	20240426	150500	70125930	4660	4660	4660	4660	1380
301	20240426	150400	63695130	4665	4665	4665	4665	0
302	20240426	150300	63695130	4665	4665	4665	4665	0
303	20240426	150200	63695130	4665	4665	4665	4665	200
304	20240426	150100	62762130	4670	4670	4670	4670	0
305	20240426	150000	62762130	4670	4670	4670	4670	0
306	20240426	145900	62762130	4670	4670	4670	4670	0
307	20240426	145800	62762130	4670	4670	4670	4670	0
308	20240426	145700	62762130	4670	4670	4670	4670	0
309	20240426	145600	62762130	4670	4670	4670	4670	2
310	20240426	145500	62752790	4670	4670	4670	4670	107
311	20240426	145400	62253100	4670	4670	4670	4670	0
312	20240426	145300	62253100	4670	4670	4670	4670	0
313	20240426	145200	62253100	4670	4665	4670	4665	19
314	20240426	145100	62164460	4670	4670	4670	4670	1
315	20240426	145000	62159790	4665	4665	4665	4665	0
316	20240426	144900	62159790	4665	4665	4665	4665	0
317	20240426	144800	62159790	4665	4665	4665	4665	0
318	20240426	144700	62159790	4665	4665	4665	4665	0
319	20240426	144600	62159790	4665	4665	4665	4665	0
320	20240426	144500	62159790	4665	4665	4665	4665	0
321	20240426	144400	62159790	4665	4665	4665	4665	0
322	20240426	144300	62159790	4665	4665	4665	4665	0
323	20240426	144200	62159790	4665	4665	4665	4665	147
324	20240426	144100	61474035	4665	4665	4665	4665	0
325	20240426	144000	61474035	4665	4665	4665	4665	0
326	20240426	143900	61474035	4665	4665	4665	4665	0
327	20240426	143800	61474035	4665	4665	4665	4665	0
328	20240426	143700	61474035	4665	4665	4665	4665	63
329	20240426	143600	61180140	4665	4665	4665	4665	0
330	20240426	143500	61180140	4665	4665	4665	4665	0
331	20240426	143400	61180140	4665	4665	4665	4665	0
332	20240426	143300	61180140	4665	4665	4665	4665	0
333	20240426	143200	61180140	4665	4665	4665	4665	231
334	20240426	143100	60102525	4660	4660	4660	4660	0
335	20240426	143000	60102525	4660	4660	4660	4660	0
336	20240426	142900	60102525	4660	4660	4660	4660	0
337	20240426	142800	60102525	4660	4660	4660	4660	0
338	20240426	142700	60102525	4660	4660	4660	4660	0
339	20240426	142600	60102525	4660	4660	4660	4660	0
340	20240426	142500	60102525	4660	4660	4660	4660	0
341	20240426	142400	60102525	4660	4660	4660	4660	0
342	20240426	142300	60102525	4660	4660	4660	4660	0
343	20240426	142200	60102525	4660	4660	4660	4660	0
344	20240426	142100	60102525	4660	4660	4660	4660	0
345	20240426	142000	60102525	4660	4660	4660	4660	0
346	20240426	141900	60102525	4660	4660	4660	4660	0
347	20240426	141800	60102525	4660	4660	4660	4660	0
348	20240426	141700	60102525	4660	4660	4660	4660	0
349	20240426	141600	60102525	4660	4660	4660	4660	0
350	20240426	141500	60102525	4660	4660	4660	4660	0
351	20240426	141400	60102525	4660	4660	4660	4660	0
352	20240426	141300	60102525	4660	4660	4660	4660	69
353	20240426	141200	59780985	4660	4660	4660	4660	0
354	20240426	141100	59780985	4660	4660	4660	4660	0
355	20240426	141000	59780985	4660	4660	4660	4660	2
356	20240426	140900	59771665	4660	4660	4660	4660	0
357	20240426	140800	59771665	4660	4655	4660	4655	72
358	20240426	140700	59436500	4665	4665	4665	4665	0
359	20240426	140600	59436500	4665	4665	4665	4665	0
360	20240426	140500	59436500	4665	4665	4665	4665	0
361	20240426	140400	59436500	4665	4665	4665	4665	0
362	20240426	140300	59436500	4665	4665	4665	4665	0
363	20240426	140200	59436500	4665	4665	4665	4665	0
364	20240426	140100	59436500	4665	4665	4665	4665	0
365	20240426	140000	59436500	4665	4665	4665	4665	1
366	20240426	135900	59431835	4650	4650	4665	4650	209
367	20240426	135800	58459280	4650	4650	4650	4650	0
368	20240426	135700	58459280	4650	4650	4650	4650	0
369	20240426	135600	58459280	4650	4650	4650	4650	1000
370	20240426	135500	53809280	4665	4665	4665	4665	50
371	20240426	135400	53576030	4665	4665	4665	4665	0
372	20240426	135300	53576030	4665	4665	4665	4665	0
373	20240426	135200	53576030	4665	4665	4665	4665	0
374	20240426	135100	53576030	4665	4665	4665	4665	0
375	20240426	135000	53576030	4665	4665	4665	4665	0
376	20240426	134900	53576030	4665	4665	4665	4665	65
377	20240426	134800	53272805	4665	4665	4665	4665	0
378	20240426	134700	53272805	4665	4665	4665	4665	3
379	20240426	134600	53258810	4665	4665	4665	4665	0
380	20240426	134500	53258810	4665	4665	4665	4665	0
381	20240426	134400	53258810	4665	4665	4665	4665	0
382	20240426	134300	53258810	4665	4665	4665	4665	0
383	20240426	134200	53258810	4665	4665	4665	4665	61
384	20240426	134100	52974245	4665	4665	4665	4665	0
385	20240426	134000	52974245	4665	4665	4665	4665	0
386	20240426	133900	52974245	4665	4660	4665	4660	6
387	20240426	133800	52946280	4670	4670	4670	4670	0
388	20240426	133700	52946280	4670	4670	4670	4670	0
389	20240426	133600	52946280	4670	4670	4670	4670	0
390	20240426	133500	52946280	4670	4670	4670	4670	0
391	20240426	133400	52946280	4670	4670	4670	4670	0
392	20240426	133300	52946280	4670	4670	4670	4670	0
393	20240426	133200	52946280	4670	4670	4670	4670	0
394	20240426	133100	52946280	4670	4670	4670	4670	0
395	20240426	133000	52946280	4670	4670	4670	4670	0
396	20240426	132900	52946280	4670	4670	4670	4670	0
397	20240426	132800	52946280	4670	4670	4670	4670	0
398	20240426	132700	52946280	4670	4670	4670	4670	0
399	20240426	132600	52946280	4670	4670	4670	4670	0
400	20240426	132500	52946280	4670	4670	4670	4670	0
401	20240426	132400	52946280	4670	4670	4670	4670	0
402	20240426	132300	52946280	4670	4670	4670	4670	0
403	20240426	132200	52946280	4670	4670	4670	4670	0
404	20240426	132100	52946280	4670	4670	4670	4670	0
405	20240426	132000	52946280	4670	4670	4670	4670	0
406	20240426	131900	52946280	4670	4670	4670	4670	0
407	20240426	131800	52946280	4670	4670	4670	4670	0
408	20240426	131700	52946280	4670	4670	4670	4670	19
409	20240426	131600	52857550	4670	4670	4670	4670	0
410	20240426	131500	52857550	4670	4670	4670	4670	0
411	20240426	131400	52857550	4670	4670	4670	4670	0
412	20240426	131300	52857550	4670	4670	4670	4670	0
413	20240426	131200	52857550	4670	4670	4670	4670	0
414	20240426	131100	52857550	4670	4670	4670	4670	0
415	20240426	131000	52857550	4670	4670	4670	4670	0
416	20240426	130900	52857550	4670	4670	4670	4670	0
417	20240426	130800	52857550	4670	4670	4670	4670	0
418	20240426	130700	52857550	4670	4670	4670	4670	0
419	20240426	130600	52857550	4670	4670	4670	4670	5
420	20240426	130500	52834200	4670	4670	4670	4670	0
421	20240426	130400	52834200	4670	4670	4670	4670	0
422	20240426	130300	52834200	4670	4670	4670	4670	0
423	20240426	130200	52834200	4670	4670	4670	4670	7
424	20240426	130100	52801510	4670	4670	4670	4670	0
425	20240426	130000	52801510	4670	4670	4670	4670	17
426	20240426	125900	52722120	4670	4670	4670	4670	0
427	20240426	125800	52722120	4670	4670	4670	4670	0
428	20240426	125700	52722120	4670	4670	4670	4670	0
429	20240426	125600	52722120	4670	4655	4670	4655	78
430	20240426	125500	52358705	4635	4635	4635	4635	0
431	20240426	125400	52358705	4635	4635	4635	4635	0
432	20240426	125300	52358705	4635	4635	4635	4635	0
433	20240426	125200	52358705	4635	4635	4635	4635	105
434	20240426	125100	51872030	4625	4675	4675	4625	200
435	20240426	125000	50943855	4695	4695	4695	4695	0
436	20240426	124900	50943855	4695	4695	4695	4695	0
437	20240426	124800	50943855	4695	4695	4695	4695	0
438	20240426	124700	50943855	4695	4695	4695	4695	0
439	20240426	124600	50943855	4695	4695	4695	4695	0
440	20240426	124500	50943855	4695	4695	4695	4695	0
441	20240426	124400	50943855	4695	4695	4695	4695	0
442	20240426	124300	50943855	4695	4695	4695	4695	0
443	20240426	124200	50943855	4695	4695	4695	4695	0
444	20240426	124100	50943855	4695	4695	4695	4695	0
445	20240426	124000	50943855	4695	4695	4695	4695	0
446	20240426	123900	50943855	4695	4695	4695	4695	0
447	20240426	123800	50943855	4695	4695	4695	4695	69
448	20240426	123700	50619900	4695	4695	4695	4695	0
449	20240426	123600	50619900	4695	4695	4695	4695	0
450	20240426	123500	50619900	4695	4695	4695	4695	0
451	20240426	123400	50619900	4695	4695	4695	4695	0
452	20240426	123300	50619900	4695	4695	4695	4695	0
453	20240426	123200	50619900	4695	4695	4695	4695	35
454	20240426	123100	50455575	4695	4695	4695	4695	0
455	20240426	123000	50455575	4695	4695	4695	4695	0
456	20240426	122900	50455575	4695	4695	4695	4695	0
457	20240426	122800	50455575	4695	4695	4695	4695	0
458	20240426	122700	50455575	4695	4695	4695	4695	20
459	20240426	122600	50361675	4695	4695	4695	4695	15
460	20240426	122500	50291250	4700	4690	4700	4690	74
461	20240426	122400	49943590	4690	4690	4700	4690	110
462	20240426	122300	49427140	4695	4690	4695	4690	19
463	20240426	122200	49338010	4690	4690	4690	4690	0
464	20240426	122100	49338010	4690	4690	4690	4690	0
465	20240426	122000	49338010	4690	4690	4690	4690	0
466	20240426	121900	49338010	4690	4690	4690	4690	1
467	20240426	121800	49333320	4670	4670	4670	4670	1
468	20240426	121700	49328650	4690	4690	4690	4690	0
469	20240426	121600	49328650	4690	4690	4690	4690	156
470	20240426	121500	48597010	4690	4690	4690	4690	0
471	20240426	121400	48597010	4690	4690	4690	4690	0
472	20240426	121300	48597010	4690	4690	4690	4690	0
473	20240426	121200	48597010	4690	4690	4690	4690	1
474	20240426	121100	48592320	4645	4645	4645	4645	0
475	20240426	121000	48592320	4645	4645	4645	4645	0
476	20240426	120900	48592320	4645	4645	4645	4645	0
477	20240426	120800	48592320	4645	4645	4645	4645	0
478	20240426	120700	48592320	4645	4650	4650	4645	47
479	20240426	120600	48373855	4655	4655	4655	4655	400
480	20240426	120500	46511855	4695	4695	4695	4695	0
481	20240426	120400	46511855	4695	4695	4700	4695	11
482	20240426	120300	46460190	4655	4670	4700	4655	637
483	20240426	120200	43492885	4695	4695	4695	4695	100
484	20240426	120100	43023385	4695	4690	4695	4690	125
485	20240426	120000	42436610	4690	4690	4690	4690	0
486	20240426	115900	42436610	4690	4690	4695	4690	21
487	20240426	115800	42338070	4690	4690	4690	4690	1
488	20240426	115700	42333380	4690	4690	4690	4690	0
489	20240426	115600	42333380	4690	4690	4690	4690	200
490	20240426	115500	41395380	4690	4690	4690	4690	0
491	20240426	115400	41395380	4690	4690	4690	4690	0
492	20240426	115300	41395380	4690	4690	4690	4690	0
493	20240426	115200	41395380	4690	4690	4690	4690	0
494	20240426	115100	41395380	4690	4690	4690	4690	0
495	20240426	115000	41395380	4690	4690	4690	4690	0
496	20240426	114900	41395380	4690	4690	4690	4690	0
497	20240426	114800	41395380	4690	4690	4690	4690	0
498	20240426	114700	41395380	4690	4690	4690	4690	0
499	20240426	114600	41395380	4690	4690	4690	4690	0
500	20240426	114500	41395380	4690	4690	4690	4690	1
501	20240426	114400	41390690	4695	4690	4695	4690	70
502	20240426	114300	41062345	4660	4660	4660	4660	0
503	20240426	114200	41062345	4660	4665	4665	4655	263
504	20240426	114100	39837010	4665	4665	4665	4665	0
505	20240426	114000	39837010	4665	4665	4665	4665	0
506	20240426	113900	39837010	4665	4665	4665	4665	0
507	20240426	113800	39837010	4665	4665	4665	4665	0
508	20240426	113700	39837010	4665	4665	4665	4665	0
509	20240426	113600	39837010	4665	4685	4685	4665	217
510	20240426	113500	38822980	4695	4695	4695	4695	35
511	20240426	113400	38658655	4695	4695	4695	4695	3
512	20240426	113300	38644570	4695	4695	4695	4695	0
513	20240426	113200	38644570	4695	4695	4695	4695	0
514	20240426	113100	38644570	4695	4695	4695	4695	10
515	20240426	113000	38597620	4695	4695	4695	4695	0
516	20240426	112900	38597620	4695	4695	4695	4695	0
517	20240426	112800	38597620	4695	4695	4695	4695	0
518	20240426	112700	38597620	4695	4695	4695	4695	0
519	20240426	112600	38597620	4695	4695	4695	4695	33
520	20240426	112500	38442685	4695	4695	4695	4695	0
521	20240426	112400	38442685	4695	4695	4695	4695	0
522	20240426	112300	38442685	4695	4695	4695	4695	0
523	20240426	112200	38442685	4695	4695	4695	4695	0
524	20240426	112100	38442685	4695	4695	4695	4695	0
525	20240426	112000	38442685	4695	4695	4695	4695	0
526	20240426	111900	38442685	4695	4695	4695	4695	0
527	20240426	111800	38442685	4695	4695	4695	4695	50
528	20240426	111700	38207935	4695	4695	4695	4695	0
529	20240426	111600	38207935	4695	4695	4695	4695	0
530	20240426	111500	38207935	4695	4695	4695	4695	1
531	20240426	111400	38203240	4695	4695	4695	4695	5
532	20240426	111300	38179765	4685	4695	4695	4685	59
533	20240426	111200	37903280	4700	4700	4700	4700	0
534	20240426	111100	37903280	4700	4700	4700	4700	0
535	20240426	111000	37903280	4700	4700	4700	4700	0
536	20240426	110900	37903280	4700	4700	4700	4700	0
537	20240426	110800	37903280	4700	4700	4700	4700	1
538	20240426	110700	37898580	4700	4700	4700	4700	3
539	20240426	110600	37884480	4695	4695	4695	4695	0
540	20240426	110500	37884480	4695	4695	4695	4695	33
541	20240426	110400	37729545	4655	4655	4655	4655	0
542	20240426	110300	37729545	4655	4655	4655	4655	0
543	20240426	110200	37729545	4655	4655	4655	4655	0
544	20240426	110100	37729545	4655	4655	4655	4655	0
545	20240426	110000	37729545	4655	4655	4655	4655	0
546	20240426	105900	37729545	4655	4655	4655	4655	0
547	20240426	105800	37729545	4655	4655	4655	4655	0
548	20240426	105700	37729545	4655	4655	4655	4655	20
549	20240426	105600	37636445	4700	4700	4700	4700	0
550	20240426	105500	37636445	4700	4700	4700	4700	0
551	20240426	105400	37636445	4700	4700	4700	4700	0
552	20240426	105300	37636445	4700	4700	4700	4700	0
553	20240426	105200	37636445	4700	4700	4700	4700	316
554	20240426	105100	36151245	4700	4695	4700	4695	120
555	20240426	105000	35587840	4700	4700	4700	4700	118
556	20240426	104900	35033240	4700	4700	4700	4700	0
557	20240426	104800	35033240	4700	4700	4700	4700	148
558	20240426	104700	34337640	4700	4700	4700	4700	0
559	20240426	104600	34337640	4700	4700	4700	4700	120
560	20240426	104500	33773640	4700	4700	4700	4700	0
561	20240426	104400	33773640	4700	4700	4700	4700	0
562	20240426	104300	33773640	4700	4700	4700	4700	0
563	20240426	104200	33773640	4700	4700	4700	4700	0
564	20240426	104100	33773640	4700	4700	4700	4700	0
565	20240426	104000	33773640	4700	4700	4700	4700	0
566	20240426	103900	33773640	4700	4700	4700	4700	37
567	20240426	103800	33599740	4700	4700	4700	4700	0
568	20240426	103700	33599740	4700	4700	4700	4700	0
569	20240426	103600	33599740	4700	4695	4700	4695	40
570	20240426	103500	33411805	4700	4700	4700	4700	0
571	20240426	103400	33411805	4700	4700	4700	4700	0
572	20240426	103300	33411805	4700	4700	4700	4700	0
573	20240426	103200	33411805	4700	4700	4700	4700	0
574	20240426	103100	33411805	4700	4700	4700	4700	0
575	20240426	103000	33411805	4700	4700	4700	4700	0
576	20240426	102900	33411805	4700	4700	4700	4700	1
577	20240426	102800	33407105	4700	4695	4700	4695	18
578	20240426	102700	33322510	4700	4700	4700	4700	0
579	20240426	102600	33322510	4700	4685	4700	4685	151
580	20240426	102500	32613945	4650	4655	4655	4650	452
581	20240426	102400	30511805	4690	4690	4690	4690	0
582	20240426	102300	30511805	4690	4690	4690	4690	0
583	20240426	102200	30511805	4690	4690	4690	4690	0
584	20240426	102100	30511805	4690	4690	4690	4690	170
585	20240426	102000	29714505	4680	4680	4680	4680	100
586	20240426	101900	29246505	4690	4690	4690	4690	0
587	20240426	101800	29246505	4690	4690	4690	4690	1
588	20240426	101700	29241815	4690	4690	4690	4690	0
589	20240426	101600	29241815	4690	4685	4690	4685	30
590	20240426	101500	29101255	4680	4680	4680	4680	0
591	20240426	101400	29101255	4680	4680	4680	4680	0
592	20240426	101300	29101255	4680	4680	4680	4680	100
593	20240426	101200	28633255	4685	4685	4685	4685	0
594	20240426	101100	28633255	4685	4685	4685	4685	1
595	20240426	101000	28628570	4645	4645	4645	4645	2
596	20240426	100900	28619280	4645	4645	4645	4645	0
597	20240426	100800	28619280	4645	4645	4645	4645	10
598	20240426	100700	28572830	4690	4690	4690	4690	5
599	20240426	100600	28549380	4690	4690	4690	4690	0
600	20240426	100500	28549380	4690	4690	4690	4690	0
601	20240426	100400	28549380	4690	4690	4690	4690	1
602	20240426	100300	28544690	4620	4670	4670	4620	331
603	20240426	100200	27007130	4670	4670	4670	4670	4
604	20240426	100100	26988450	4670	4670	4670	4670	1
605	20240426	100000	26983780	4700	4700	4700	4700	0
606	20240426	095900	26983780	4700	4700	4700	4700	0
607	20240426	095800	26983780	4700	4700	4700	4700	0
608	20240426	095700	26983780	4700	4700	4700	4700	0
609	20240426	095600	26983780	4700	4700	4700	4700	0
610	20240426	095500	26983780	4700	4700	4700	4700	5
611	20240426	095400	26960280	4700	4700	4700	4700	0
612	20240426	095300	26960280	4700	4700	4700	4700	0
613	20240426	095200	26960280	4700	4700	4700	4700	19
614	20240426	095100	26870980	4700	4700	4700	4700	0
615	20240426	095000	26870980	4700	4700	4700	4700	0
616	20240426	094900	26870980	4700	4700	4700	4700	0
617	20240426	094800	26870980	4700	4700	4700	4700	0
618	20240426	094700	26870980	4700	4700	4700	4700	15
619	20240426	094600	26800480	4700	4700	4700	4700	0
620	20240426	094500	26800480	4700	4700	4700	4700	1
621	20240426	094400	26795780	4700	4700	4700	4700	0
622	20240426	094300	26795780	4700	4700	4700	4695	6
623	20240426	094200	26767585	4700	4700	4700	4700	0
624	20240426	094100	26767585	4700	4700	4700	4700	0
625	20240426	094000	26767585	4700	4700	4700	4700	0
626	20240426	093900	26767585	4700	4700	4700	4700	0
627	20240426	093800	26767585	4700	4680	4700	4680	103
628	20240426	093700	26284115	4650	4655	4655	4650	200
629	20240426	093600	25353670	4690	4690	4690	4690	0
630	20240426	093500	25353670	4690	4660	4690	4655	196
631	20240426	093400	24439065	4665	4670	4670	4665	334
632	20240426	093300	22880635	4670	4670	4670	4670	0
633	20240426	093200	22880635	4670	4695	4695	4670	101
634	20240426	093100	22408890	4700	4700	4700	4700	0
635	20240426	093000	22408890	4700	4700	4700	4700	0
636	20240426	092900	22408890	4700	4700	4700	4700	0
637	20240426	092800	22408890	4700	4720	4720	4700	12
638	20240426	092700	22352375	4650	4650	4650	4650	100
639	20240426	092600	21887375	4720	4695	4720	4515	1732
640	20240426	092500	13876660	4705	4680	4705	4660	163
641	20240426	092400	13114055	4700	4705	4705	4700	50
642	20240426	092300	12878990	4715	4715	4715	4715	0
643	20240426	092200	12878990	4715	4715	4715	4715	0
644	20240426	092100	12878990	4715	4715	4720	4715	54
645	20240426	092000	12624140	4720	4715	4720	4710	216
646	20240426	091900	11605555	4715	4715	4715	4715	0
647	20240426	091800	11605555	4715	4715	4715	4715	0
648	20240426	091700	11605555	4715	4715	4715	4710	220
649	20240426	091600	10568510	4720	4725	4725	4720	121
650	20240426	091500	9997335	4725	4725	4725	4725	54
651	20240426	091400	9742185	4730	4730	4730	4730	44
652	20240426	091300	9534065	4750	4750	4750	4750	0
653	20240426	091200	9534065	4750	4750	4750	4750	0
654	20240426	091100	9534065	4750	4750	4750	4750	20
655	20240426	091000	9439065	4730	4730	4730	4730	0
656	20240426	090900	9439065	4730	4730	4730	4730	3
657	20240426	090800	9424875	4730	4730	4730	4730	7
658	20240426	090700	9391765	4735	4760	4760	4735	139
659	20240426	090600	8731845	4760	4760	4760	4760	0
660	20240426	090500	8731845	4760	4760	4760	4760	500
661	20240426	090400	6351845	4760	4760	4760	4760	100
662	20240426	090300	5875845	4760	4760	4760	4760	100
663	20240426	090200	5399845	4765	4765	4765	4765	0
664	20240426	090100	5399845	4765	4740	4765	4740	399
665	20240426	090000	3506640	4720	4715	4720	4715	743