KissMeData/109820/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	201300	77706010	2500	2500	2500	2500	469
3	20240426	201200	77706010	2500	2500	2500	2500	0
4	20240426	201100	77706010	2500	2500	2500	2500	0
5	20240426	201000	77706010	2500	2500	2500	2500	0
6	20240426	200900	77706010	2500	2500	2500	2500	0
7	20240426	200800	77706010	2500	2500	2500	2500	0
8	20240426	200700	77706010	2500	2500	2500	2500	0
9	20240426	200600	77706010	2500	2500	2500	2500	0
10	20240426	200500	77706010	2500	2500	2500	2500	0
11	20240426	200400	77706010	2500	2500	2500	2500	0
12	20240426	200300	77706010	2500	2500	2500	2500	0
13	20240426	200200	77706010	2500	2500	2500	2500	0
14	20240426	200100	77706010	2500	2500	2500	2500	0
15	20240426	200000	77706010	2500	2500	2500	2500	0
16	20240426	195900	77706010	2500	2500	2500	2500	0
17	20240426	195800	77706010	2500	2500	2500	2500	0
18	20240426	195700	77706010	2500	2500	2500	2500	0
19	20240426	195600	77706010	2500	2500	2500	2500	0
20	20240426	195500	77706010	2500	2500	2500	2500	0
21	20240426	195400	77706010	2500	2500	2500	2500	0
22	20240426	195300	77706010	2500	2500	2500	2500	0
23	20240426	195200	77706010	2500	2500	2500	2500	0
24	20240426	195100	77706010	2500	2500	2500	2500	0
25	20240426	195000	77706010	2500	2500	2500	2500	0
26	20240426	194900	77706010	2500	2500	2500	2500	0
27	20240426	194800	77706010	2500	2500	2500	2500	0
28	20240426	194700	77706010	2500	2500	2500	2500	0
29	20240426	194600	77706010	2500	2500	2500	2500	0
30	20240426	194500	77706010	2500	2500	2500	2500	0
31	20240426	194400	77706010	2500	2500	2500	2500	0
32	20240426	194300	77706010	2500	2500	2500	2500	469
33	20240426	194200	77706010	2500	2500	2500	2500	0
34	20240426	194100	77706010	2500	2500	2500	2500	0
35	20240426	194000	77706010	2500	2500	2500	2500	0
36	20240426	193900	77706010	2500	2500	2500	2500	0
37	20240426	193800	77706010	2500	2500	2500	2500	0
38	20240426	193700	77706010	2500	2500	2500	2500	0
39	20240426	193600	77706010	2500	2500	2500	2500	0
40	20240426	193500	77706010	2500	2500	2500	2500	0
41	20240426	193400	77706010	2500	2500	2500	2500	0
42	20240426	193300	77706010	2500	2500	2500	2500	0
43	20240426	193200	77706010	2500	2500	2500	2500	0
44	20240426	193100	77706010	2500	2500	2500	2500	0
45	20240426	193000	77706010	2500	2500	2500	2500	0
46	20240426	192900	77706010	2500	2500	2500	2500	0
47	20240426	192800	77706010	2500	2500	2500	2500	0
48	20240426	192700	77706010	2500	2500	2500	2500	0
49	20240426	192600	77706010	2500	2500	2500	2500	0
50	20240426	192500	77706010	2500	2500	2500	2500	0
51	20240426	192400	77706010	2500	2500	2500	2500	0
52	20240426	192300	77706010	2500	2500	2500	2500	0
53	20240426	192200	77706010	2500	2500	2500	2500	0
54	20240426	192100	77706010	2500	2500	2500	2500	0
55	20240426	192000	77706010	2500	2500	2500	2500	0
56	20240426	191900	77706010	2500	2500	2500	2500	0
57	20240426	191800	77706010	2500	2500	2500	2500	0
58	20240426	191700	77706010	2500	2500	2500	2500	0
59	20240426	191600	77706010	2500	2500	2500	2500	0
60	20240426	191500	77706010	2500	2500	2500	2500	0
61	20240426	191400	77706010	2500	2500	2500	2500	0
62	20240426	191300	77706010	2500	2500	2500	2500	469
63	20240426	191200	77706010	2500	2500	2500	2500	0
64	20240426	191100	77706010	2500	2500	2500	2500	0
65	20240426	191000	77706010	2500	2500	2500	2500	0
66	20240426	190900	77706010	2500	2500	2500	2500	0
67	20240426	190800	77706010	2500	2500	2500	2500	0
68	20240426	190700	77706010	2500	2500	2500	2500	0
69	20240426	190600	77706010	2500	2500	2500	2500	0
70	20240426	190500	77706010	2500	2500	2500	2500	0
71	20240426	190400	77706010	2500	2500	2500	2500	0
72	20240426	190300	77706010	2500	2500	2500	2500	0
73	20240426	190200	77706010	2500	2500	2500	2500	0
74	20240426	190100	77706010	2500	2500	2500	2500	0
75	20240426	190000	77706010	2500	2500	2500	2500	0
76	20240426	185900	77706010	2500	2500	2500	2500	0
77	20240426	185800	77706010	2500	2500	2500	2500	0
78	20240426	185700	77706010	2500	2500	2500	2500	0
79	20240426	185600	77706010	2500	2500	2500	2500	0
80	20240426	185500	77706010	2500	2500	2500	2500	0
81	20240426	185400	77706010	2500	2500	2500	2500	0
82	20240426	185300	77706010	2500	2500	2500	2500	0
83	20240426	185200	77706010	2500	2500	2500	2500	0
84	20240426	185100	77706010	2500	2500	2500	2500	0
85	20240426	185000	77706010	2500	2500	2500	2500	0
86	20240426	184900	77706010	2500	2500	2500	2500	0
87	20240426	184800	77706010	2500	2500	2500	2500	0
88	20240426	184700	77706010	2500	2500	2500	2500	0
89	20240426	184600	77706010	2500	2500	2500	2500	0
90	20240426	184500	77706010	2500	2500	2500	2500	0
91	20240426	184400	77706010	2500	2500	2500	2500	0
92	20240426	184300	77706010	2500	2500	2500	2500	469
93	20240426	184200	77706010	2500	2500	2500	2500	0
94	20240426	184100	77706010	2500	2500	2500	2500	0
95	20240426	184000	77706010	2500	2500	2500	2500	0
96	20240426	183900	77706010	2500	2500	2500	2500	0
97	20240426	183800	77706010	2500	2500	2500	2500	0
98	20240426	183700	77706010	2500	2500	2500	2500	0
99	20240426	183600	77706010	2500	2500	2500	2500	0
100	20240426	183500	77706010	2500	2500	2500	2500	0
101	20240426	183400	77706010	2500	2500	2500	2500	0
102	20240426	183300	77706010	2500	2500	2500	2500	0
103	20240426	183200	77706010	2500	2500	2500	2500	0
104	20240426	183100	77706010	2500	2500	2500	2500	0
105	20240426	183000	77706010	2500	2500	2500	2500	0
106	20240426	182900	77706010	2500	2500	2500	2500	0
107	20240426	182800	77706010	2500	2500	2500	2500	0
108	20240426	182700	77706010	2500	2500	2500	2500	0
109	20240426	182600	77706010	2500	2500	2500	2500	0
110	20240426	182500	77706010	2500	2500	2500	2500	0
111	20240426	182400	77706010	2500	2500	2500	2500	0
112	20240426	182300	77706010	2500	2500	2500	2500	0
113	20240426	182200	77706010	2500	2500	2500	2500	0
114	20240426	182100	77706010	2500	2500	2500	2500	0
115	20240426	182000	77706010	2500	2500	2500	2500	0
116	20240426	181900	77706010	2500	2500	2500	2500	0
117	20240426	181800	77706010	2500	2500	2500	2500	0
118	20240426	181700	77706010	2500	2500	2500	2500	0
119	20240426	181600	77706010	2500	2500	2500	2500	0
120	20240426	181500	77706010	2500	2500	2500	2500	0
121	20240426	181400	77706010	2500	2500	2500	2500	0
122	20240426	181300	77706010	2500	2500	2500	2500	469
123	20240426	181200	77706010	2500	2500	2500	2500	0
124	20240426	181100	77706010	2500	2500	2500	2500	0
125	20240426	181000	77706010	2500	2500	2500	2500	0
126	20240426	180900	77706010	2500	2500	2500	2500	0
127	20240426	180800	77706010	2500	2500	2500	2500	0
128	20240426	180700	77706010	2500	2500	2500	2500	0
129	20240426	180600	77706010	2500	2500	2500	2500	0
130	20240426	180500	77706010	2500	2500	2500	2500	0
131	20240426	180400	77706010	2500	2500	2500	2500	0
132	20240426	180300	77706010	2500	2500	2500	2500	0
133	20240426	180200	77706010	2500	2500	2500	2500	0
134	20240426	180100	77706010	2500	2500	2500	2500	0
135	20240426	180000	77706010	2500	2500	2500	2500	0
136	20240426	175900	77706010	2500	2500	2500	2500	0
137	20240426	175800	77706010	2500	2500	2500	2500	0
138	20240426	175700	77706010	2500	2500	2500	2500	0
139	20240426	175600	77706010	2500	2500	2500	2500	0
140	20240426	175500	77706010	2500	2500	2500	2500	0
141	20240426	175400	77706010	2500	2500	2500	2500	0
142	20240426	175300	77706010	2500	2500	2500	2500	0
143	20240426	175200	77706010	2500	2500	2500	2500	0
144	20240426	175100	77706010	2500	2500	2500	2500	0
145	20240426	175000	77706010	2500	2500	2500	2500	0
146	20240426	174900	77706010	2500	2500	2500	2500	0
147	20240426	174800	77706010	2500	2500	2500	2500	0
148	20240426	174700	77706010	2500	2500	2500	2500	0
149	20240426	174600	77706010	2500	2500	2500	2500	0
150	20240426	174500	77706010	2500	2500	2500	2500	0
151	20240426	174400	77706010	2500	2500	2500	2500	0
152	20240426	174300	77706010	2500	2500	2500	2500	469
153	20240426	174200	77706010	2500	2500	2500	2500	0
154	20240426	174100	77706010	2500	2500	2500	2500	0
155	20240426	174000	77706010	2500	2500	2500	2500	0
156	20240426	173900	77706010	2500	2500	2500	2500	0
157	20240426	173800	77706010	2500	2500	2500	2500	0
158	20240426	173700	77706010	2500	2500	2500	2500	0
159	20240426	173600	77706010	2500	2500	2500	2500	0
160	20240426	173500	77706010	2500	2500	2500	2500	0
161	20240426	173400	77706010	2500	2500	2500	2500	0
162	20240426	173300	77706010	2500	2500	2500	2500	0
163	20240426	173200	77706010	2500	2500	2500	2500	0
164	20240426	173100	77706010	2500	2500	2500	2500	0
165	20240426	173000	77706010	2500	2500	2500	2500	0
166	20240426	172900	77706010	2500	2500	2500	2500	0
167	20240426	172800	77706010	2500	2500	2500	2500	0
168	20240426	172700	77706010	2500	2500	2500	2500	0
169	20240426	172600	77706010	2500	2500	2500	2500	0
170	20240426	172500	77706010	2500	2500	2500	2500	0
171	20240426	172400	77706010	2500	2500	2500	2500	0
172	20240426	172300	77706010	2500	2500	2500	2500	0
173	20240426	172200	77706010	2500	2500	2500	2500	0
174	20240426	172100	77706010	2500	2500	2500	2500	0
175	20240426	172000	77706010	2500	2500	2500	2500	0
176	20240426	171900	77706010	2500	2500	2500	2500	0
177	20240426	171800	77706010	2500	2500	2500	2500	0
178	20240426	171700	77706010	2500	2500	2500	2500	0
179	20240426	171600	77706010	2500	2500	2500	2500	0
180	20240426	171500	77706010	2500	2500	2500	2500	0
181	20240426	171400	77706010	2500	2500	2500	2500	0
182	20240426	171300	77706010	2500	2500	2500	2500	469
183	20240426	171200	77706010	2500	2500	2500	2500	0
184	20240426	171100	77706010	2500	2500	2500	2500	0
185	20240426	171000	77706010	2500	2500	2500	2500	0
186	20240426	170900	77706010	2500	2500	2500	2500	0
187	20240426	170800	77706010	2500	2500	2500	2500	0
188	20240426	170700	77706010	2500	2500	2500	2500	0
189	20240426	170600	77706010	2500	2500	2500	2500	0
190	20240426	170500	77706010	2500	2500	2500	2500	0
191	20240426	170400	77706010	2500	2500	2500	2500	0
192	20240426	170300	77706010	2500	2500	2500	2500	0
193	20240426	170200	77706010	2500	2500	2500	2500	0
194	20240426	170100	77706010	2500	2500	2500	2500	0
195	20240426	170000	77706010	2500	2500	2500	2500	0
196	20240426	165900	77706010	2500	2500	2500	2500	0
197	20240426	165800	77706010	2500	2500	2500	2500	0
198	20240426	165700	77706010	2500	2500	2500	2500	0
199	20240426	165600	77706010	2500	2500	2500	2500	0
200	20240426	165500	77706010	2500	2500	2500	2500	0
201	20240426	165400	77706010	2500	2500	2500	2500	0
202	20240426	165300	77706010	2500	2500	2500	2500	0
203	20240426	165200	77706010	2500	2500	2500	2500	0
204	20240426	165100	77706010	2500	2500	2500	2500	0
205	20240426	165000	77706010	2500	2500	2500	2500	0
206	20240426	164900	77706010	2500	2500	2500	2500	0
207	20240426	164800	77706010	2500	2500	2500	2500	0
208	20240426	164700	77706010	2500	2500	2500	2500	0
209	20240426	164600	77706010	2500	2500	2500	2500	0
210	20240426	164500	77706010	2500	2500	2500	2500	0
211	20240426	164400	77706010	2500	2500	2500	2500	0
212	20240426	164300	77706010	2500	2500	2500	2500	469
213	20240426	164200	77706010	2500	2500	2500	2500	0
214	20240426	164100	77706010	2500	2500	2500	2500	0
215	20240426	164000	77706010	2500	2500	2500	2500	0
216	20240426	163900	77706010	2500	2500	2500	2500	0
217	20240426	163800	77706010	2500	2500	2500	2500	0
218	20240426	163700	77706010	2500	2500	2500	2500	0
219	20240426	163600	77706010	2500	2500	2500	2500	0
220	20240426	163500	77706010	2500	2500	2500	2500	0
221	20240426	163400	77706010	2500	2500	2500	2500	0
222	20240426	163300	77706010	2500	2500	2500	2500	0
223	20240426	163200	77706010	2500	2500	2500	2500	0
224	20240426	163100	77706010	2500	2500	2500	2500	0
225	20240426	163000	77706010	2500	2500	2500	2500	0
226	20240426	162900	77706010	2500	2500	2500	2500	0
227	20240426	162800	77706010	2500	2500	2500	2500	0
228	20240426	162700	77706010	2500	2500	2500	2500	0
229	20240426	162600	77706010	2500	2500	2500	2500	0
230	20240426	162500	77706010	2500	2500	2500	2500	0
231	20240426	162400	77706010	2500	2500	2500	2500	0
232	20240426	162300	77706010	2500	2500	2500	2500	0
233	20240426	162200	77706010	2500	2500	2500	2500	0
234	20240426	162100	77706010	2500	2500	2500	2500	0
235	20240426	162000	77706010	2500	2500	2500	2500	0
236	20240426	161900	77706010	2500	2500	2500	2500	0
237	20240426	161800	77706010	2500	2500	2500	2500	0
238	20240426	161700	77706010	2500	2500	2500	2500	0
239	20240426	161600	77706010	2500	2500	2500	2500	0
240	20240426	161500	77706010	2500	2500	2500	2500	0
241	20240426	161400	77706010	2500	2500	2500	2500	0
242	20240426	161300	77706010	2500	2500	2500	2500	469
243	20240426	161200	77706010	2500	2500	2500	2500	0
244	20240426	161100	77706010	2500	2500	2500	2500	0
245	20240426	161000	77706010	2500	2500	2500	2500	0
246	20240426	160900	77706010	2500	2500	2500	2500	0
247	20240426	160800	77706010	2500	2500	2500	2500	0
248	20240426	160700	77706010	2500	2500	2500	2500	0
249	20240426	160600	77706010	2500	2500	2500	2500	0
250	20240426	160500	77706010	2500	2500	2500	2500	0
251	20240426	160400	77706010	2500	2500	2500	2500	0
252	20240426	160300	77706010	2500	2500	2500	2500	0
253	20240426	160200	77706010	2500	2500	2500	2500	0
254	20240426	160100	77706010	2500	2500	2500	2500	0
255	20240426	160000	77706010	2500	2500	2500	2500	0
256	20240426	155900	77706010	2500	2500	2500	2500	0
257	20240426	155800	77706010	2500	2500	2500	2500	0
258	20240426	155700	77706010	2500	2500	2500	2500	0
259	20240426	155600	77706010	2500	2500	2500	2500	0
260	20240426	155500	77706010	2500	2500	2500	2500	0
261	20240426	155400	77706010	2500	2500	2500	2500	0
262	20240426	155300	77706010	2500	2500	2500	2500	0
263	20240426	155200	77706010	2500	2500	2500	2500	0
264	20240426	155100	77706010	2500	2500	2500	2500	0
265	20240426	155000	77706010	2500	2500	2500	2500	0
266	20240426	154900	77706010	2500	2500	2500	2500	0
267	20240426	154800	77706010	2500	2500	2500	2500	0
268	20240426	154700	77706010	2500	2500	2500	2500	0
269	20240426	154600	77706010	2500	2500	2500	2500	0
270	20240426	154500	77706010	2500	2500	2500	2500	0
271	20240426	154400	77706010	2500	2500	2500	2500	0
272	20240426	154300	77706010	2500	2500	2500	2500	469
273	20240426	154200	77706010	2500	2500	2500	2500	0
274	20240426	154100	77706010	2500	2500	2500	2500	0
275	20240426	154000	77706010	2500	2500	2500	2500	0
276	20240426	153900	77706010	2500	2500	2500	2500	0
277	20240426	153800	77706010	2500	2500	2500	2500	0
278	20240426	153700	77706010	2500	2500	2500	2500	0
279	20240426	153600	77706010	2500	2500	2500	2500	0
280	20240426	153500	77706010	2500	2500	2500	2500	0
281	20240426	153400	77706010	2500	2500	2500	2500	0
282	20240426	153300	77706010	2500	2500	2500	2500	0
283	20240426	153200	77706010	2500	2500	2500	2500	0
284	20240426	153100	77706010	2500	2500	2500	2500	0
285	20240426	153000	77706010	2500	2500	2500	2500	469
286	20240426	152900	76533510	2515	2515	2515	2515	0
287	20240426	152800	76533510	2515	2515	2515	2515	0
288	20240426	152700	76533510	2515	2515	2515	2515	0
289	20240426	152600	76533510	2515	2515	2515	2515	0
290	20240426	152500	76533510	2515	2515	2515	2515	0
291	20240426	152400	76533510	2515	2515	2515	2515	0
292	20240426	152300	76533510	2515	2515	2515	2515	0
293	20240426	152200	76533510	2515	2515	2515	2515	0
294	20240426	152100	76533510	2515	2515	2515	2515	0
295	20240426	152000	76533510	2515	2515	2515	2515	0
296	20240426	151900	76533510	2515	2515	2515	2515	18
297	20240426	151800	76488240	2515	2515	2515	2515	1
298	20240426	151700	76485725	2510	2510	2510	2510	1
299	20240426	151600	76483215	2515	2515	2515	2515	0
300	20240426	151500	76483215	2515	2515	2515	2515	2
301	20240426	151400	76478185	2515	2515	2515	2515	15
302	20240426	151300	76440460	2515	2515	2515	2515	46
303	20240426	151200	76324770	2500	2500	2500	2500	76
304	20240426	151100	76134770	2515	2515	2515	2515	10
305	20240426	151000	76109620	2515	2515	2515	2515	0
306	20240426	150900	76109620	2515	2515	2515	2515	0
307	20240426	150800	76109620	2515	2515	2515	2515	0
308	20240426	150700	76109620	2515	2515	2515	2515	0
309	20240426	150600	76109620	2515	2515	2515	2515	0
310	20240426	150500	76109620	2515	2515	2515	2515	0
311	20240426	150400	76109620	2515	2505	2515	2505	466
312	20240426	150300	74942280	2510	2510	2510	2510	56
313	20240426	150200	74801720	2525	2525	2525	2525	0
314	20240426	150100	74801720	2525	2525	2525	2525	0
315	20240426	150000	74801720	2525	2525	2525	2525	0
316	20240426	145900	74801720	2525	2525	2525	2525	0
317	20240426	145800	74801720	2525	2525	2525	2525	0
318	20240426	145700	74801720	2525	2525	2525	2525	0
319	20240426	145600	74801720	2525	2525	2525	2525	0
320	20240426	145500	74801720	2525	2525	2525	2525	222
321	20240426	145400	74241170	2525	2525	2525	2525	0
322	20240426	145300	74241170	2525	2525	2525	2525	500
323	20240426	145200	72978670	2525	2525	2525	2525	0
324	20240426	145100	72978670	2525	2525	2525	2525	0
325	20240426	145000	72978670	2525	2525	2525	2525	0
326	20240426	144900	72978670	2525	2525	2525	2525	82
327	20240426	144800	72771620	2525	2525	2525	2525	0
328	20240426	144700	72771620	2525	2525	2525	2525	1
329	20240426	144600	72769095	2510	2510	2510	2510	0
330	20240426	144500	72769095	2510	2510	2510	2510	399
331	20240426	144400	71767605	2510	2510	2510	2510	500
332	20240426	144300	70512605	2535	2535	2535	2535	0
333	20240426	144200	70512605	2535	2510	2535	2510	6
334	20240426	144100	70497520	2510	2515	2515	2510	29
335	20240426	144000	70424690	2515	2535	2535	2515	18
336	20240426	143900	70379390	2520	2520	2520	2520	227
337	20240426	143800	69807350	2540	2520	2540	2520	7
338	20240426	143700	69789635	2505	2515	2515	2505	941
339	20240426	143600	67430215	2520	2535	2535	2520	214
340	20240426	143500	66888685	2545	2545	2545	2545	0
341	20240426	143400	66888685	2545	2545	2545	2545	0
342	20240426	143300	66888685	2545	2545	2545	2545	605
343	20240426	143200	65348960	2545	2535	2545	2535	185
344	20240426	143100	64879975	2545	2545	2545	2545	0
345	20240426	143000	64879975	2545	2545	2545	2545	0
346	20240426	142900	64879975	2545	2545	2545	2545	0
347	20240426	142800	64879975	2545	2545	2545	2545	0
348	20240426	142700	64879975	2545	2545	2545	2545	0
349	20240426	142600	64879975	2545	2545	2545	2545	0
350	20240426	142500	64879975	2545	2545	2545	2545	0
351	20240426	142400	64879975	2545	2545	2545	2545	0
352	20240426	142300	64879975	2545	2545	2545	2545	0
353	20240426	142200	64879975	2545	2545	2545	2545	0
354	20240426	142100	64879975	2545	2545	2545	2545	0
355	20240426	142000	64879975	2545	2545	2545	2545	0
356	20240426	141900	64879975	2545	2545	2545	2545	0
357	20240426	141800	64879975	2545	2545	2545	2545	0
358	20240426	141700	64879975	2545	2545	2545	2545	0
359	20240426	141600	64879975	2545	2545	2545	2545	0
360	20240426	141500	64879975	2545	2530	2545	2520	101
361	20240426	141400	64624540	2545	2545	2545	2545	0
362	20240426	141300	64624540	2545	2545	2545	2545	0
363	20240426	141200	64624540	2545	2545	2545	2545	0
364	20240426	141100	64624540	2545	2545	2545	2545	0
365	20240426	141000	64624540	2545	2545	2545	2545	1
366	20240426	140900	64621995	2545	2545	2545	2545	0
367	20240426	140800	64621995	2545	2545	2545	2545	0
368	20240426	140700	64621995	2545	2540	2545	2540	31
369	20240426	140600	64543250	2545	2545	2545	2545	0
370	20240426	140500	64543250	2545	2545	2545	2545	0
371	20240426	140400	64543250	2545	2545	2545	2545	0
372	20240426	140300	64543250	2545	2545	2545	2545	0
373	20240426	140200	64543250	2545	2545	2545	2545	3
374	20240426	140100	64535615	2540	2540	2540	2540	622
375	20240426	140000	62955735	2540	2540	2540	2540	0
376	20240426	135900	62955735	2540	2540	2540	2540	158
377	20240426	135800	62554415	2540	2540	2540	2540	0
378	20240426	135700	62554415	2540	2540	2540	2535	367
379	20240426	135600	61622250	2535	2535	2535	2535	0
380	20240426	135500	61622250	2535	2535	2535	2535	1
381	20240426	135400	61619715	2535	2535	2535	2535	0
382	20240426	135300	61619715	2535	2535	2535	2535	51
383	20240426	135200	61490430	2540	2540	2540	2540	0
384	20240426	135100	61490430	2540	2540	2540	2540	1
385	20240426	135000	61487890	2535	2535	2535	2535	1
386	20240426	134900	61485355	2545	2545	2545	2545	0
387	20240426	134800	61485355	2545	2545	2545	2545	0
388	20240426	134700	61485355	2545	2545	2545	2545	10
389	20240426	134600	61459905	2545	2545	2545	2545	0
390	20240426	134500	61459905	2545	2545	2545	2545	1
391	20240426	134400	61457360	2540	2530	2545	2530	118
392	20240426	134300	61158780	2530	2530	2530	2530	0
393	20240426	134200	61158780	2530	2530	2530	2530	0
394	20240426	134100	61158780	2530	2530	2530	2530	100
395	20240426	134000	60905780	2530	2520	2530	2520	62
396	20240426	133900	60749525	2500	2520	2520	2500	3922
397	20240426	133800	50919685	2525	2535	2535	2525	367
398	20240426	133700	49991040	2540	2545	2545	2540	140
399	20240426	133600	49635435	2550	2550	2550	2550	0
400	20240426	133500	49635435	2550	2550	2550	2550	0
401	20240426	133400	49635435	2550	2550	2550	2550	0
402	20240426	133300	49635435	2550	2550	2550	2550	0
403	20240426	133200	49635435	2550	2550	2550	2550	0
404	20240426	133100	49635435	2550	2550	2550	2550	0
405	20240426	133000	49635435	2550	2550	2550	2550	1
406	20240426	132900	49632885	2550	2550	2550	2550	2
407	20240426	132800	49627785	2550	2550	2550	2550	0
408	20240426	132700	49627785	2550	2550	2550	2550	0
409	20240426	132600	49627785	2550	2550	2550	2550	2
410	20240426	132500	49622685	2550	2550	2550	2550	0
411	20240426	132400	49622685	2550	2550	2550	2550	0
412	20240426	132300	49622685	2550	2550	2550	2550	0
413	20240426	132200	49622685	2550	2550	2550	2550	161
414	20240426	132100	49212135	2530	2530	2530	2530	0
415	20240426	132000	49212135	2530	2530	2530	2530	0
416	20240426	131900	49212135	2530	2530	2530	2530	0
417	20240426	131800	49212135	2530	2530	2530	2530	0
418	20240426	131700	49212135	2530	2530	2530	2530	5
419	20240426	131600	49199485	2550	2550	2550	2550	11
420	20240426	131500	49171435	2555	2550	2555	2550	5
421	20240426	131400	49158680	2550	2550	2550	2550	1000
422	20240426	131300	46608680	2550	2550	2550	2550	0
423	20240426	131200	46608680	2550	2550	2550	2550	0
424	20240426	131100	46608680	2550	2550	2550	2550	0
425	20240426	131000	46608680	2550	2550	2550	2550	0
426	20240426	130900	46608680	2550	2545	2550	2545	66
427	20240426	130800	46440705	2550	2550	2550	2550	0
428	20240426	130700	46440705	2550	2550	2550	2550	0
429	20240426	130600	46440705	2550	2550	2550	2550	0
430	20240426	130500	46440705	2550	2550	2550	2550	0
431	20240426	130400	46440705	2550	2550	2550	2550	0
432	20240426	130300	46440705	2550	2550	2550	2550	0
433	20240426	130200	46440705	2550	2550	2550	2550	0
434	20240426	130100	46440705	2550	2550	2550	2550	0
435	20240426	130000	46440705	2550	2550	2550	2550	0
436	20240426	125900	46440705	2550	2550	2550	2550	0
437	20240426	125800	46440705	2550	2550	2550	2550	0
438	20240426	125700	46440705	2550	2550	2550	2550	31
439	20240426	125600	46361655	2550	2550	2550	2550	0
440	20240426	125500	46361655	2550	2550	2550	2550	0
441	20240426	125400	46361655	2550	2550	2550	2550	0
442	20240426	125300	46361655	2550	2550	2550	2550	0
443	20240426	125200	46361655	2550	2550	2550	2550	0
444	20240426	125100	46361655	2550	2550	2550	2550	0
445	20240426	125000	46361655	2550	2550	2550	2550	0
446	20240426	124900	46361655	2550	2535	2550	2530	2400
447	20240426	124800	40245625	2550	2550	2550	2550	0
448	20240426	124700	40245625	2550	2550	2550	2550	0
449	20240426	124600	40245625	2550	2550	2550	2550	0
450	20240426	124500	40245625	2550	2550	2550	2550	0
451	20240426	124400	40245625	2550	2545	2550	2545	1000
452	20240426	124300	37695875	2550	2545	2550	2545	620
453	20240426	124200	36115735	2545	2545	2545	2545	31
454	20240426	124100	36036840	2540	2540	2540	2540	0
455	20240426	124000	36036840	2540	2540	2540	2540	457
456	20240426	123900	34876060	2535	2535	2535	2535	546
457	20240426	123800	33491950	2530	2530	2530	2530	0
458	20240426	123700	33491950	2530	2530	2530	2530	0
459	20240426	123600	33491950	2530	2530	2530	2530	485
460	20240426	123500	32264900	2530	2530	2530	2530	1
461	20240426	123400	32262370	2530	2530	2530	2530	0
462	20240426	123300	32262370	2530	2530	2530	2530	0
463	20240426	123200	32262370	2530	2530	2530	2530	0
464	20240426	123100	32262370	2530	2530	2530	2530	9
465	20240426	123000	32239600	2530	2535	2535	2530	25
466	20240426	122900	32176250	2535	2535	2535	2535	50
467	20240426	122800	32049500	2535	2535	2535	2535	3
468	20240426	122700	32041895	2535	2535	2535	2535	3
469	20240426	122600	32034290	2535	2535	2535	2535	0
470	20240426	122500	32034290	2535	2535	2535	2535	0
471	20240426	122400	32034290	2535	2535	2535	2535	0
472	20240426	122300	32034290	2535	2535	2535	2535	0
473	20240426	122200	32034290	2535	2535	2535	2535	0
474	20240426	122100	32034290	2535	2535	2535	2535	0
475	20240426	122000	32034290	2535	2535	2535	2535	0
476	20240426	121900	32034290	2535	2535	2535	2535	0
477	20240426	121800	32034290	2535	2535	2535	2535	0
478	20240426	121700	32034290	2535	2535	2535	2535	0
479	20240426	121600	32034290	2535	2535	2535	2535	0
480	20240426	121500	32034290	2535	2535	2535	2535	0
481	20240426	121400	32034290	2535	2535	2535	2535	0
482	20240426	121300	32034290	2535	2535	2535	2535	10
483	20240426	121200	32008940	2535	2535	2535	2535	0
484	20240426	121100	32008940	2535	2535	2535	2535	0
485	20240426	121000	32008940	2535	2535	2535	2535	0
486	20240426	120900	32008940	2535	2535	2535	2535	1
487	20240426	120800	32006405	2535	2535	2535	2535	0
488	20240426	120700	32006405	2535	2535	2535	2535	0
489	20240426	120600	32006405	2535	2535	2535	2535	0
490	20240426	120500	32006405	2535	2535	2535	2535	1
491	20240426	120400	32003870	2535	2535	2535	2535	0
492	20240426	120300	32003870	2535	2535	2535	2535	2
493	20240426	120200	31998800	2535	2535	2535	2535	36
494	20240426	120100	31907540	2535	2535	2535	2535	1
495	20240426	120000	31905005	2535	2535	2535	2535	0
496	20240426	115900	31905005	2535	2535	2535	2535	0
497	20240426	115800	31905005	2535	2535	2535	2535	111
498	20240426	115700	31623620	2535	2535	2535	2535	0
499	20240426	115600	31623620	2535	2535	2535	2535	1
500	20240426	115500	31621085	2510	2510	2510	2510	0
501	20240426	115400	31621085	2510	2510	2510	2510	0
502	20240426	115300	31621085	2510	2510	2510	2510	0
503	20240426	115200	31621085	2510	2510	2510	2510	0
504	20240426	115100	31621085	2510	2510	2510	2510	0
505	20240426	115000	31621085	2510	2510	2510	2510	0
506	20240426	114900	31621085	2510	2510	2510	2510	0
507	20240426	114800	31621085	2510	2535	2535	2510	400
508	20240426	114700	30615120	2540	2540	2540	2540	0
509	20240426	114600	30615120	2540	2530	2540	2530	37
510	20240426	114500	30521500	2530	2530	2530	2530	0
511	20240426	114400	30521500	2530	2530	2530	2530	0
512	20240426	114300	30521500	2530	2530	2530	2530	0
513	20240426	114200	30521500	2530	2530	2530	2530	0
514	20240426	114100	30521500	2530	2530	2530	2530	16
515	20240426	114000	30481020	2530	2530	2530	2530	0
516	20240426	113900	30481020	2530	2530	2530	2530	0
517	20240426	113800	30481020	2530	2530	2530	2530	0
518	20240426	113700	30481020	2530	2530	2530	2530	0
519	20240426	113600	30481020	2530	2530	2530	2530	10
520	20240426	113500	30455720	2540	2540	2540	2540	0
521	20240426	113400	30455720	2540	2540	2540	2540	0
522	20240426	113300	30455720	2540	2540	2540	2540	1
523	20240426	113200	30453180	2535	2535	2535	2535	153
524	20240426	113100	30065325	2540	2540	2540	2540	0
525	20240426	113000	30065325	2540	2540	2540	2540	0
526	20240426	112900	30065325	2540	2540	2540	2540	2
527	20240426	112800	30060245	2535	2535	2535	2535	47
528	20240426	112700	29941100	2535	2535	2535	2535	0
529	20240426	112600	29941100	2535	2535	2535	2535	0
530	20240426	112500	29941100	2535	2535	2535	2535	0
531	20240426	112400	29941100	2535	2535	2535	2535	3
532	20240426	112300	29933495	2535	2535	2535	2535	1
533	20240426	112200	29930960	2530	2530	2530	2530	0
534	20240426	112100	29930960	2530	2530	2530	2530	2
535	20240426	112000	29925900	2525	2525	2525	2525	0
536	20240426	111900	29925900	2525	2525	2525	2525	0
537	20240426	111800	29925900	2525	2525	2525	2525	0
538	20240426	111700	29925900	2525	2525	2525	2525	0
539	20240426	111600	29925900	2525	2520	2525	2520	257
540	20240426	111500	29277005	2520	2520	2520	2520	20
541	20240426	111400	29226605	2515	2510	2515	2510	233
542	20240426	111300	28640785	2515	2515	2515	2515	0
543	20240426	111200	28640785	2515	2515	2515	2515	0
544	20240426	111100	28640785	2515	2515	2515	2515	0
545	20240426	111000	28640785	2515	2515	2515	2515	0
546	20240426	110900	28640785	2515	2515	2515	2515	0
547	20240426	110800	28640785	2515	2515	2515	2515	1
548	20240426	110700	28638270	2495	2495	2495	2495	0
549	20240426	110600	28638270	2495	2495	2495	2495	0
550	20240426	110500	28638270	2495	2495	2495	2495	0
551	20240426	110400	28638270	2495	2495	2495	2495	0
552	20240426	110300	28638270	2495	2495	2495	2495	311
553	20240426	110200	27862325	2500	2510	2510	2500	904
554	20240426	110100	25600185	2510	2510	2510	2510	66
555	20240426	110000	25434525	2515	2515	2515	2515	575
556	20240426	105900	23988400	2520	2520	2520	2520	0
557	20240426	105800	23988400	2520	2520	2520	2520	145
558	20240426	105700	23623000	2525	2525	2525	2525	0
559	20240426	105600	23623000	2525	2525	2525	2525	0
560	20240426	105500	23623000	2525	2525	2525	2525	0
561	20240426	105400	23623000	2525	2525	2525	2525	2
562	20240426	105300	23617950	2530	2530	2530	2530	0
563	20240426	105200	23617950	2530	2530	2530	2530	0
564	20240426	105100	23617950	2530	2530	2530	2530	0
565	20240426	105000	23617950	2530	2530	2530	2530	1
566	20240426	104900	23615420	2530	2520	2530	2520	58
567	20240426	104800	23469250	2520	2520	2520	2520	3
568	20240426	104700	23461690	2520	2520	2520	2520	3
569	20240426	104600	23454130	2515	2515	2515	2515	0
570	20240426	104500	23454130	2515	2515	2515	2515	0
571	20240426	104400	23454130	2515	2515	2515	2515	0
572	20240426	104300	23454130	2515	2515	2515	2515	0
573	20240426	104200	23454130	2515	2515	2515	2515	0
574	20240426	104100	23454130	2515	2515	2515	2515	0
575	20240426	104000	23454130	2515	2515	2515	2515	0
576	20240426	103900	23454130	2515	2515	2515	2515	1
577	20240426	103800	23451615	2515	2515	2515	2515	3
578	20240426	103700	23444070	2515	2515	2515	2515	2
579	20240426	103600	23439040	2515	2515	2515	2515	92
580	20240426	103500	23207660	2515	2515	2515	2515	5
581	20240426	103400	23195085	2515	2515	2515	2515	5
582	20240426	103300	23182510	2515	2515	2515	2515	0
583	20240426	103200	23182510	2515	2515	2515	2515	1506
584	20240426	103100	19394920	2520	2520	2520	2520	0
585	20240426	103000	19394920	2520	2520	2520	2520	0
586	20240426	102900	19394920	2520	2520	2520	2520	280
587	20240426	102800	18689320	2525	2525	2525	2525	0
588	20240426	102700	18689320	2525	2525	2525	2525	0
589	20240426	102600	18689320	2525	2525	2525	2525	1
590	20240426	102500	18686795	2525	2525	2525	2525	0
591	20240426	102400	18686795	2525	2525	2525	2525	0
592	20240426	102300	18686795	2525	2525	2525	2525	2
593	20240426	102200	18681745	2520	2520	2520	2520	0
594	20240426	102100	18681745	2520	2520	2520	2520	0
595	20240426	102000	18681745	2520	2520	2520	2520	0
596	20240426	101900	18681745	2520	2520	2520	2520	0
597	20240426	101800	18681745	2520	2520	2520	2520	0
598	20240426	101700	18681745	2520	2520	2520	2520	242
599	20240426	101600	18071905	2525	2525	2525	2525	0
600	20240426	101500	18071905	2525	2525	2525	2525	1
601	20240426	101400	18069380	2525	2525	2525	2525	0
602	20240426	101300	18069380	2525	2525	2525	2525	0
603	20240426	101200	18069380	2525	2525	2525	2525	1
604	20240426	101100	18066855	2530	2530	2530	2530	0
605	20240426	101000	18066855	2530	2530	2530	2530	0
606	20240426	100900	18066855	2530	2530	2530	2530	43
607	20240426	100800	17958065	2535	2535	2535	2535	1
608	20240426	100700	17955530	2535	2535	2535	2535	0
609	20240426	100600	17955530	2535	2550	2555	2535	1351
610	20240426	100500	14514015	2550	2540	2550	2540	83
611	20240426	100400	14303185	2550	2540	2550	2540	96
612	20240426	100300	14059335	2555	2555	2555	2555	0
613	20240426	100200	14059335	2555	2555	2555	2555	0
614	20240426	100100	14059335	2555	2555	2555	2555	0
615	20240426	100000	14059335	2555	2555	2555	2555	9
616	20240426	095900	14036340	2540	2540	2540	2540	0
617	20240426	095800	14036340	2540	2555	2555	2540	15
618	20240426	095700	13998210	2555	2540	2555	2540	20
619	20240426	095600	13947260	2555	2555	2555	2555	0
620	20240426	095500	13947260	2555	2555	2555	2555	500
621	20240426	095400	12669760	2555	2555	2555	2555	0
622	20240426	095300	12669760	2555	2555	2555	2555	100
623	20240426	095200	12414260	2560	2560	2560	2560	0
624	20240426	095100	12414260	2560	2545	2560	2545	2090
625	20240426	095000	7081135	2540	2540	2540	2540	0
626	20240426	094900	7081135	2540	2540	2540	2540	0
627	20240426	094800	7081135	2540	2540	2540	2540	787
628	20240426	094700	5082155	2540	2540	2540	2540	1
629	20240426	094600	5079615	2540	2540	2540	2540	0
630	20240426	094500	5079615	2540	2540	2540	2540	1
631	20240426	094400	5077075	2525	2525	2525	2525	0
632	20240426	094300	5077075	2525	2525	2525	2525	349
633	20240426	094200	4195850	2520	2520	2520	2520	0
634	20240426	094100	4195850	2520	2520	2520	2520	46
635	20240426	094000	4079930	2525	2525	2525	2525	0
636	20240426	093900	4079930	2525	2525	2525	2525	88
637	20240426	093800	3857730	2540	2540	2540	2540	0
638	20240426	093700	3857730	2540	2540	2540	2540	0
639	20240426	093600	3857730	2540	2540	2540	2540	0
640	20240426	093500	3857730	2540	2540	2540	2540	0
641	20240426	093400	3857730	2540	2540	2540	2540	0
642	20240426	093300	3857730	2540	2530	2540	2525	26
643	20240426	093200	3791935	2540	2540	2540	2540	0
644	20240426	093100	3791935	2540	2540	2540	2540	0
645	20240426	093000	3791935	2540	2540	2540	2540	0
646	20240426	092900	3791935	2540	2540	2540	2540	0
647	20240426	092800	3791935	2540	2540	2540	2540	0
648	20240426	092700	3791935	2540	2540	2540	2540	0
649	20240426	092600	3791935	2540	2540	2540	2540	0
650	20240426	092500	3791935	2540	2540	2540	2540	0
651	20240426	092400	3791935	2540	2540	2540	2540	0
652	20240426	092300	3791935	2540	2540	2540	2540	0
653	20240426	092200	3791935	2540	2540	2540	2540	0
654	20240426	092100	3791935	2540	2540	2540	2540	0
655	20240426	092000	3791935	2540	2540	2540	2540	0
656	20240426	091900	3791935	2540	2540	2540	2540	1
657	20240426	091800	3789395	2520	2520	2520	2520	19
658	20240426	091700	3741515	2520	2520	2520	2520	0
659	20240426	091600	3741515	2520	2520	2520	2520	0
660	20240426	091500	3741515	2520	2520	2520	2520	0
661	20240426	091400	3741515	2520	2520	2520	2520	23
662	20240426	091300	3683555	2515	2540	2545	2515	550
663	20240426	091200	2293370	2545	2545	2545	2545	0
664	20240426	091100	2293370	2545	2535	2545	2535	105
665	20240426	091000	2026295	2545	2545	2545	2545	0
666	20240426	090900	2026295	2545	2545	2545	2545	0
667	20240426	090800	2026295	2545	2545	2545	2545	0
668	20240426	090700	2026295	2545	2545	2545	2545	0
669	20240426	090600	2026295	2545	2545	2545	2545	0
670	20240426	090500	2026295	2545	2545	2545	2545	0
671	20240426	090400	2026295	2545	2545	2545	2545	0
672	20240426	090300	2026295	2545	2545	2545	2545	0
673	20240426	090200	2026295	2545	2530	2545	2530	101
674	20240426	090100	1770750	2550	2550	2550	2550	0
675	20240426	090000	1770750	2550	2545	2550	2540	696