KissMeData/260660/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	205500	52124180	5080	5080	5080	5080	300
3	20240426	205400	52124180	5080	5080	5080	5080	0
4	20240426	205300	52124180	5080	5080	5080	5080	0
5	20240426	205200	52124180	5080	5080	5080	5080	0
6	20240426	205100	52124180	5080	5080	5080	5080	0
7	20240426	205000	52124180	5080	5080	5080	5080	0
8	20240426	204900	52124180	5080	5080	5080	5080	0
9	20240426	204800	52124180	5080	5080	5080	5080	0
10	20240426	204700	52124180	5080	5080	5080	5080	0
11	20240426	204600	52124180	5080	5080	5080	5080	0
12	20240426	204500	52124180	5080	5080	5080	5080	0
13	20240426	204400	52124180	5080	5080	5080	5080	0
14	20240426	204300	52124180	5080	5080	5080	5080	0
15	20240426	204200	52124180	5080	5080	5080	5080	0
16	20240426	204100	52124180	5080	5080	5080	5080	0
17	20240426	204000	52124180	5080	5080	5080	5080	0
18	20240426	203900	52124180	5080	5080	5080	5080	0
19	20240426	203800	52124180	5080	5080	5080	5080	0
20	20240426	203700	52124180	5080	5080	5080	5080	0
21	20240426	203600	52124180	5080	5080	5080	5080	0
22	20240426	203500	52124180	5080	5080	5080	5080	0
23	20240426	203400	52124180	5080	5080	5080	5080	0
24	20240426	203300	52124180	5080	5080	5080	5080	0
25	20240426	203200	52124180	5080	5080	5080	5080	0
26	20240426	203100	52124180	5080	5080	5080	5080	0
27	20240426	203000	52124180	5080	5080	5080	5080	0
28	20240426	202900	52124180	5080	5080	5080	5080	0
29	20240426	202800	52124180	5080	5080	5080	5080	0
30	20240426	202700	52124180	5080	5080	5080	5080	0
31	20240426	202600	52124180	5080	5080	5080	5080	0
32	20240426	202500	52124180	5080	5080	5080	5080	300
33	20240426	202400	52124180	5080	5080	5080	5080	0
34	20240426	202300	52124180	5080	5080	5080	5080	0
35	20240426	202200	52124180	5080	5080	5080	5080	0
36	20240426	202100	52124180	5080	5080	5080	5080	0
37	20240426	202000	52124180	5080	5080	5080	5080	0
38	20240426	201900	52124180	5080	5080	5080	5080	0
39	20240426	201800	52124180	5080	5080	5080	5080	0
40	20240426	201700	52124180	5080	5080	5080	5080	0
41	20240426	201600	52124180	5080	5080	5080	5080	0
42	20240426	201500	52124180	5080	5080	5080	5080	0
43	20240426	201400	52124180	5080	5080	5080	5080	0
44	20240426	201300	52124180	5080	5080	5080	5080	0
45	20240426	201200	52124180	5080	5080	5080	5080	0
46	20240426	201100	52124180	5080	5080	5080	5080	0
47	20240426	201000	52124180	5080	5080	5080	5080	0
48	20240426	200900	52124180	5080	5080	5080	5080	0
49	20240426	200800	52124180	5080	5080	5080	5080	0
50	20240426	200700	52124180	5080	5080	5080	5080	0
51	20240426	200600	52124180	5080	5080	5080	5080	0
52	20240426	200500	52124180	5080	5080	5080	5080	0
53	20240426	200400	52124180	5080	5080	5080	5080	0
54	20240426	200300	52124180	5080	5080	5080	5080	0
55	20240426	200200	52124180	5080	5080	5080	5080	0
56	20240426	200100	52124180	5080	5080	5080	5080	0
57	20240426	200000	52124180	5080	5080	5080	5080	0
58	20240426	195900	52124180	5080	5080	5080	5080	0
59	20240426	195800	52124180	5080	5080	5080	5080	0
60	20240426	195700	52124180	5080	5080	5080	5080	0
61	20240426	195600	52124180	5080	5080	5080	5080	0
62	20240426	195500	52124180	5080	5080	5080	5080	300
63	20240426	195400	52124180	5080	5080	5080	5080	0
64	20240426	195300	52124180	5080	5080	5080	5080	0
65	20240426	195200	52124180	5080	5080	5080	5080	0
66	20240426	195100	52124180	5080	5080	5080	5080	0
67	20240426	195000	52124180	5080	5080	5080	5080	0
68	20240426	194900	52124180	5080	5080	5080	5080	0
69	20240426	194800	52124180	5080	5080	5080	5080	0
70	20240426	194700	52124180	5080	5080	5080	5080	0
71	20240426	194600	52124180	5080	5080	5080	5080	0
72	20240426	194500	52124180	5080	5080	5080	5080	0
73	20240426	194400	52124180	5080	5080	5080	5080	0
74	20240426	194300	52124180	5080	5080	5080	5080	0
75	20240426	194200	52124180	5080	5080	5080	5080	0
76	20240426	194100	52124180	5080	5080	5080	5080	0
77	20240426	194000	52124180	5080	5080	5080	5080	0
78	20240426	193900	52124180	5080	5080	5080	5080	0
79	20240426	193800	52124180	5080	5080	5080	5080	0
80	20240426	193700	52124180	5080	5080	5080	5080	0
81	20240426	193600	52124180	5080	5080	5080	5080	0
82	20240426	193500	52124180	5080	5080	5080	5080	0
83	20240426	193400	52124180	5080	5080	5080	5080	0
84	20240426	193300	52124180	5080	5080	5080	5080	0
85	20240426	193200	52124180	5080	5080	5080	5080	0
86	20240426	193100	52124180	5080	5080	5080	5080	0
87	20240426	193000	52124180	5080	5080	5080	5080	0
88	20240426	192900	52124180	5080	5080	5080	5080	0
89	20240426	192800	52124180	5080	5080	5080	5080	0
90	20240426	192700	52124180	5080	5080	5080	5080	0
91	20240426	192600	52124180	5080	5080	5080	5080	0
92	20240426	192500	52124180	5080	5080	5080	5080	300
93	20240426	192400	52124180	5080	5080	5080	5080	0
94	20240426	192300	52124180	5080	5080	5080	5080	0
95	20240426	192200	52124180	5080	5080	5080	5080	0
96	20240426	192100	52124180	5080	5080	5080	5080	0
97	20240426	192000	52124180	5080	5080	5080	5080	0
98	20240426	191900	52124180	5080	5080	5080	5080	0
99	20240426	191800	52124180	5080	5080	5080	5080	0
100	20240426	191700	52124180	5080	5080	5080	5080	0
101	20240426	191600	52124180	5080	5080	5080	5080	0
102	20240426	191500	52124180	5080	5080	5080	5080	0
103	20240426	191400	52124180	5080	5080	5080	5080	0
104	20240426	191300	52124180	5080	5080	5080	5080	0
105	20240426	191200	52124180	5080	5080	5080	5080	0
106	20240426	191100	52124180	5080	5080	5080	5080	0
107	20240426	191000	52124180	5080	5080	5080	5080	0
108	20240426	190900	52124180	5080	5080	5080	5080	0
109	20240426	190800	52124180	5080	5080	5080	5080	0
110	20240426	190700	52124180	5080	5080	5080	5080	0
111	20240426	190600	52124180	5080	5080	5080	5080	0
112	20240426	190500	52124180	5080	5080	5080	5080	0
113	20240426	190400	52124180	5080	5080	5080	5080	0
114	20240426	190300	52124180	5080	5080	5080	5080	0
115	20240426	190200	52124180	5080	5080	5080	5080	0
116	20240426	190100	52124180	5080	5080	5080	5080	0
117	20240426	190000	52124180	5080	5080	5080	5080	0
118	20240426	185900	52124180	5080	5080	5080	5080	0
119	20240426	185800	52124180	5080	5080	5080	5080	0
120	20240426	185700	52124180	5080	5080	5080	5080	0
121	20240426	185600	52124180	5080	5080	5080	5080	0
122	20240426	185500	52124180	5080	5080	5080	5080	300
123	20240426	185400	52124180	5080	5080	5080	5080	0
124	20240426	185300	52124180	5080	5080	5080	5080	0
125	20240426	185200	52124180	5080	5080	5080	5080	0
126	20240426	185100	52124180	5080	5080	5080	5080	0
127	20240426	185000	52124180	5080	5080	5080	5080	0
128	20240426	184900	52124180	5080	5080	5080	5080	0
129	20240426	184800	52124180	5080	5080	5080	5080	0
130	20240426	184700	52124180	5080	5080	5080	5080	0
131	20240426	184600	52124180	5080	5080	5080	5080	0
132	20240426	184500	52124180	5080	5080	5080	5080	0
133	20240426	184400	52124180	5080	5080	5080	5080	0
134	20240426	184300	52124180	5080	5080	5080	5080	0
135	20240426	184200	52124180	5080	5080	5080	5080	0
136	20240426	184100	52124180	5080	5080	5080	5080	0
137	20240426	184000	52124180	5080	5080	5080	5080	0
138	20240426	183900	52124180	5080	5080	5080	5080	0
139	20240426	183800	52124180	5080	5080	5080	5080	0
140	20240426	183700	52124180	5080	5080	5080	5080	0
141	20240426	183600	52124180	5080	5080	5080	5080	0
142	20240426	183500	52124180	5080	5080	5080	5080	0
143	20240426	183400	52124180	5080	5080	5080	5080	0
144	20240426	183300	52124180	5080	5080	5080	5080	0
145	20240426	183200	52124180	5080	5080	5080	5080	0
146	20240426	183100	52124180	5080	5080	5080	5080	0
147	20240426	183000	52124180	5080	5080	5080	5080	0
148	20240426	182900	52124180	5080	5080	5080	5080	0
149	20240426	182800	52124180	5080	5080	5080	5080	0
150	20240426	182700	52124180	5080	5080	5080	5080	0
151	20240426	182600	52124180	5080	5080	5080	5080	0
152	20240426	182500	52124180	5080	5080	5080	5080	300
153	20240426	182400	52124180	5080	5080	5080	5080	0
154	20240426	182300	52124180	5080	5080	5080	5080	0
155	20240426	182200	52124180	5080	5080	5080	5080	0
156	20240426	182100	52124180	5080	5080	5080	5080	0
157	20240426	182000	52124180	5080	5080	5080	5080	0
158	20240426	181900	52124180	5080	5080	5080	5080	0
159	20240426	181800	52124180	5080	5080	5080	5080	0
160	20240426	181700	52124180	5080	5080	5080	5080	0
161	20240426	181600	52124180	5080	5080	5080	5080	0
162	20240426	181500	52124180	5080	5080	5080	5080	0
163	20240426	181400	52124180	5080	5080	5080	5080	0
164	20240426	181300	52124180	5080	5080	5080	5080	0
165	20240426	181200	52124180	5080	5080	5080	5080	0
166	20240426	181100	52124180	5080	5080	5080	5080	0
167	20240426	181000	52124180	5080	5080	5080	5080	0
168	20240426	180900	52124180	5080	5080	5080	5080	0
169	20240426	180800	52124180	5080	5080	5080	5080	0
170	20240426	180700	52124180	5080	5080	5080	5080	0
171	20240426	180600	52124180	5080	5080	5080	5080	0
172	20240426	180500	52124180	5080	5080	5080	5080	0
173	20240426	180400	52124180	5080	5080	5080	5080	0
174	20240426	180300	52124180	5080	5080	5080	5080	0
175	20240426	180200	52124180	5080	5080	5080	5080	0
176	20240426	180100	52124180	5080	5080	5080	5080	0
177	20240426	180000	52124180	5080	5080	5080	5080	0
178	20240426	175900	52124180	5080	5080	5080	5080	0
179	20240426	175800	52124180	5080	5080	5080	5080	0
180	20240426	175700	52124180	5080	5080	5080	5080	0
181	20240426	175600	52124180	5080	5080	5080	5080	0
182	20240426	175500	52124180	5080	5080	5080	5080	300
183	20240426	175400	52124180	5080	5080	5080	5080	0
184	20240426	175300	52124180	5080	5080	5080	5080	0
185	20240426	175200	52124180	5080	5080	5080	5080	0
186	20240426	175100	52124180	5080	5080	5080	5080	0
187	20240426	175000	52124180	5080	5080	5080	5080	0
188	20240426	174900	52124180	5080	5080	5080	5080	0
189	20240426	174800	52124180	5080	5080	5080	5080	0
190	20240426	174700	52124180	5080	5080	5080	5080	0
191	20240426	174600	52124180	5080	5080	5080	5080	0
192	20240426	174500	52124180	5080	5080	5080	5080	0
193	20240426	174400	52124180	5080	5080	5080	5080	0
194	20240426	174300	52124180	5080	5080	5080	5080	0
195	20240426	174200	52124180	5080	5080	5080	5080	0
196	20240426	174100	52124180	5080	5080	5080	5080	0
197	20240426	174000	52124180	5080	5080	5080	5080	0
198	20240426	173900	52124180	5080	5080	5080	5080	0
199	20240426	173800	52124180	5080	5080	5080	5080	0
200	20240426	173700	52124180	5080	5080	5080	5080	0
201	20240426	173600	52124180	5080	5080	5080	5080	0
202	20240426	173500	52124180	5080	5080	5080	5080	0
203	20240426	173400	52124180	5080	5080	5080	5080	0
204	20240426	173300	52124180	5080	5080	5080	5080	0
205	20240426	173200	52124180	5080	5080	5080	5080	0
206	20240426	173100	52124180	5080	5080	5080	5080	0
207	20240426	173000	52124180	5080	5080	5080	5080	0
208	20240426	172900	52124180	5080	5080	5080	5080	0
209	20240426	172800	52124180	5080	5080	5080	5080	0
210	20240426	172700	52124180	5080	5080	5080	5080	0
211	20240426	172600	52124180	5080	5080	5080	5080	0
212	20240426	172500	52124180	5080	5080	5080	5080	300
213	20240426	172400	52124180	5080	5080	5080	5080	0
214	20240426	172300	52124180	5080	5080	5080	5080	0
215	20240426	172200	52124180	5080	5080	5080	5080	0
216	20240426	172100	52124180	5080	5080	5080	5080	0
217	20240426	172000	52124180	5080	5080	5080	5080	0
218	20240426	171900	52124180	5080	5080	5080	5080	0
219	20240426	171800	52124180	5080	5080	5080	5080	0
220	20240426	171700	52124180	5080	5080	5080	5080	0
221	20240426	171600	52124180	5080	5080	5080	5080	0
222	20240426	171500	52124180	5080	5080	5080	5080	0
223	20240426	171400	52124180	5080	5080	5080	5080	0
224	20240426	171300	52124180	5080	5080	5080	5080	0
225	20240426	171200	52124180	5080	5080	5080	5080	0
226	20240426	171100	52124180	5080	5080	5080	5080	0
227	20240426	171000	52124180	5080	5080	5080	5080	0
228	20240426	170900	52124180	5080	5080	5080	5080	0
229	20240426	170800	52124180	5080	5080	5080	5080	0
230	20240426	170700	52124180	5080	5080	5080	5080	0
231	20240426	170600	52124180	5080	5080	5080	5080	0
232	20240426	170500	52124180	5080	5080	5080	5080	0
233	20240426	170400	52124180	5080	5080	5080	5080	0
234	20240426	170300	52124180	5080	5080	5080	5080	0
235	20240426	170200	52124180	5080	5080	5080	5080	0
236	20240426	170100	52124180	5080	5080	5080	5080	0
237	20240426	170000	52124180	5080	5080	5080	5080	0
238	20240426	165900	52124180	5080	5080	5080	5080	0
239	20240426	165800	52124180	5080	5080	5080	5080	0
240	20240426	165700	52124180	5080	5080	5080	5080	0
241	20240426	165600	52124180	5080	5080	5080	5080	0
242	20240426	165500	52124180	5080	5080	5080	5080	300
243	20240426	165400	52124180	5080	5080	5080	5080	0
244	20240426	165300	52124180	5080	5080	5080	5080	0
245	20240426	165200	52124180	5080	5080	5080	5080	0
246	20240426	165100	52124180	5080	5080	5080	5080	0
247	20240426	165000	52124180	5080	5080	5080	5080	0
248	20240426	164900	52124180	5080	5080	5080	5080	0
249	20240426	164800	52124180	5080	5080	5080	5080	0
250	20240426	164700	52124180	5080	5080	5080	5080	0
251	20240426	164600	52124180	5080	5080	5080	5080	0
252	20240426	164500	52124180	5080	5080	5080	5080	0
253	20240426	164400	52124180	5080	5080	5080	5080	0
254	20240426	164300	52124180	5080	5080	5080	5080	0
255	20240426	164200	52124180	5080	5080	5080	5080	0
256	20240426	164100	52124180	5080	5080	5080	5080	0
257	20240426	164000	52124180	5080	5080	5080	5080	0
258	20240426	163900	52124180	5080	5080	5080	5080	0
259	20240426	163800	52124180	5080	5080	5080	5080	0
260	20240426	163700	52124180	5080	5080	5080	5080	0
261	20240426	163600	52124180	5080	5080	5080	5080	0
262	20240426	163500	52124180	5080	5080	5080	5080	0
263	20240426	163400	52124180	5080	5080	5080	5080	0
264	20240426	163300	52124180	5080	5080	5080	5080	0
265	20240426	163200	52124180	5080	5080	5080	5080	0
266	20240426	163100	52124180	5080	5080	5080	5080	0
267	20240426	163000	52124180	5080	5080	5080	5080	0
268	20240426	162900	52124180	5080	5080	5080	5080	0
269	20240426	162800	52124180	5080	5080	5080	5080	0
270	20240426	162700	52124180	5080	5080	5080	5080	0
271	20240426	162600	52124180	5080	5080	5080	5080	0
272	20240426	162500	52124180	5080	5080	5080	5080	300
273	20240426	162400	52124180	5080	5080	5080	5080	0
274	20240426	162300	52124180	5080	5080	5080	5080	0
275	20240426	162200	52124180	5080	5080	5080	5080	0
276	20240426	162100	52124180	5080	5080	5080	5080	0
277	20240426	162000	52124180	5080	5080	5080	5080	0
278	20240426	161900	52124180	5080	5080	5080	5080	0
279	20240426	161800	52124180	5080	5080	5080	5080	0
280	20240426	161700	52124180	5080	5080	5080	5080	0
281	20240426	161600	52124180	5080	5080	5080	5080	0
282	20240426	161500	52124180	5080	5080	5080	5080	0
283	20240426	161400	52124180	5080	5080	5080	5080	0
284	20240426	161300	52124180	5080	5080	5080	5080	0
285	20240426	161200	52124180	5080	5080	5080	5080	0
286	20240426	161100	52124180	5080	5080	5080	5080	0
287	20240426	161000	52124180	5080	5080	5080	5080	0
288	20240426	160900	52124180	5080	5080	5080	5080	0
289	20240426	160800	52124180	5080	5080	5080	5080	0
290	20240426	160700	52124180	5080	5080	5080	5080	0
291	20240426	160600	52124180	5080	5080	5080	5080	0
292	20240426	160500	52124180	5080	5080	5080	5080	0
293	20240426	160400	52124180	5080	5080	5080	5080	0
294	20240426	160300	52124180	5080	5080	5080	5080	0
295	20240426	160200	52124180	5080	5080	5080	5080	0
296	20240426	160100	52124180	5080	5080	5080	5080	0
297	20240426	160000	52124180	5080	5080	5080	5080	0
298	20240426	155900	52124180	5080	5080	5080	5080	0
299	20240426	155800	52124180	5080	5080	5080	5080	0
300	20240426	155700	52124180	5080	5080	5080	5080	0
301	20240426	155600	52124180	5080	5080	5080	5080	0
302	20240426	155500	52124180	5080	5080	5080	5080	300
303	20240426	155400	52124180	5080	5080	5080	5080	0
304	20240426	155300	52124180	5080	5080	5080	5080	0
305	20240426	155200	52124180	5080	5080	5080	5080	0
306	20240426	155100	52124180	5080	5080	5080	5080	0
307	20240426	155000	52124180	5080	5080	5080	5080	0
308	20240426	154900	52124180	5080	5080	5080	5080	0
309	20240426	154800	52124180	5080	5080	5080	5080	0
310	20240426	154700	52124180	5080	5080	5080	5080	0
311	20240426	154600	52124180	5080	5080	5080	5080	0
312	20240426	154500	52124180	5080	5080	5080	5080	0
313	20240426	154400	52124180	5080	5080	5080	5080	0
314	20240426	154300	52124180	5080	5080	5080	5080	0
315	20240426	154200	52124180	5080	5080	5080	5080	0
316	20240426	154100	52124180	5080	5080	5080	5080	0
317	20240426	154000	52124180	5080	5080	5080	5080	0
318	20240426	153900	52124180	5080	5080	5080	5080	0
319	20240426	153800	52124180	5080	5080	5080	5080	0
320	20240426	153700	52124180	5080	5080	5080	5080	0
321	20240426	153600	52124180	5080	5080	5080	5080	0
322	20240426	153500	52124180	5080	5080	5080	5080	0
323	20240426	153400	52124180	5080	5080	5080	5080	0
324	20240426	153300	52124180	5080	5080	5080	5080	0
325	20240426	153200	52124180	5080	5080	5080	5080	0
326	20240426	153100	52124180	5080	5080	5080	5080	0
327	20240426	153000	52124180	5080	5080	5080	5080	300
328	20240426	152900	50600180	5080	5080	5080	5080	0
329	20240426	152800	50600180	5080	5080	5080	5080	0
330	20240426	152700	50600180	5080	5080	5080	5080	0
331	20240426	152600	50600180	5080	5080	5080	5080	0
332	20240426	152500	50600180	5080	5080	5080	5080	0
333	20240426	152400	50600180	5080	5080	5080	5080	0
334	20240426	152300	50600180	5080	5080	5080	5080	0
335	20240426	152200	50600180	5080	5080	5080	5080	0
336	20240426	152100	50600180	5080	5080	5080	5080	0
337	20240426	152000	50600180	5080	5080	5080	5080	0
338	20240426	151900	50600180	5080	5080	5080	5080	0
339	20240426	151800	50600180	5080	5080	5080	5080	0
340	20240426	151700	50600180	5080	5080	5080	5080	0
341	20240426	151600	50600180	5080	5080	5080	5080	0
342	20240426	151500	50600180	5080	5080	5080	5080	0
343	20240426	151400	50600180	5080	5080	5080	5080	0
344	20240426	151300	50600180	5080	5080	5080	5080	0
345	20240426	151200	50600180	5080	5080	5080	5080	0
346	20240426	151100	50600180	5080	5080	5080	5080	0
347	20240426	151000	50600180	5080	5080	5080	5080	200
348	20240426	150900	49584180	5080	5080	5080	5080	0
349	20240426	150800	49584180	5080	5080	5080	5080	0
350	20240426	150700	49584180	5080	5080	5080	5080	0
351	20240426	150600	49584180	5080	5080	5080	5080	0
352	20240426	150500	49584180	5080	5080	5080	5080	0
353	20240426	150400	49584180	5080	5080	5080	5080	0
354	20240426	150300	49584180	5080	5080	5080	5080	500
355	20240426	150200	47044180	5090	5090	5090	5090	2
356	20240426	150100	47034000	5090	5090	5090	5090	0
357	20240426	150000	47034000	5090	5090	5090	5090	0
358	20240426	145900	47034000	5090	5090	5090	5090	0
359	20240426	145800	47034000	5090	5090	5090	5090	0
360	20240426	145700	47034000	5090	5090	5090	5090	0
361	20240426	145600	47034000	5090	5090	5090	5090	0
362	20240426	145500	47034000	5090	5090	5090	5090	1
363	20240426	145400	47028910	5090	5090	5090	5090	0
364	20240426	145300	47028910	5090	5090	5090	5090	0
365	20240426	145200	47028910	5090	5090	5090	5090	0
366	20240426	145100	47028910	5090	5090	5090	5090	0
367	20240426	145000	47028910	5090	5090	5090	5090	0
368	20240426	144900	47028910	5090	5090	5090	5090	0
369	20240426	144800	47028910	5090	5090	5090	5090	0
370	20240426	144700	47028910	5090	5090	5090	5090	0
371	20240426	144600	47028910	5090	5090	5090	5090	0
372	20240426	144500	47028910	5090	5090	5090	5090	514
373	20240426	144400	44412650	5100	5100	5100	5100	0
374	20240426	144300	44412650	5100	5100	5100	5100	0
375	20240426	144200	44412650	5100	5100	5100	5100	0
376	20240426	144100	44412650	5100	5100	5100	5100	0
377	20240426	144000	44412650	5100	5100	5100	5100	0
378	20240426	143900	44412650	5100	5100	5100	5100	0
379	20240426	143800	44412650	5100	5100	5100	5100	11
380	20240426	143700	44356550	5090	5090	5090	5090	0
381	20240426	143600	44356550	5090	5090	5090	5090	0
382	20240426	143500	44356550	5090	5090	5090	5090	0
383	20240426	143400	44356550	5090	5090	5090	5090	0
384	20240426	143300	44356550	5090	5090	5090	5090	10
385	20240426	143200	44305650	5090	5090	5090	5090	0
386	20240426	143100	44305650	5090	5090	5090	5090	0
387	20240426	143000	44305650	5090	5090	5090	5090	0
388	20240426	142900	44305650	5090	5090	5090	5090	0
389	20240426	142800	44305650	5090	5090	5090	5090	40
390	20240426	142700	44102050	5090	5090	5090	5090	0
391	20240426	142600	44102050	5090	5090	5090	5090	0
392	20240426	142500	44102050	5090	5090	5090	5090	277
393	20240426	142400	42692120	5090	5090	5090	5090	0
394	20240426	142300	42692120	5090	5090	5090	5090	0
395	20240426	142200	42692120	5090	5090	5090	5090	0
396	20240426	142100	42692120	5090	5090	5090	5090	0
397	20240426	142000	42692120	5090	5090	5090	5090	0
398	20240426	141900	42692120	5090	5090	5090	5090	0
399	20240426	141800	42692120	5090	5090	5090	5090	100
400	20240426	141700	42183120	5080	5080	5080	5080	10
401	20240426	141600	42132320	5080	5080	5080	5080	30
402	20240426	141500	41979920	5090	5090	5090	5090	0
403	20240426	141400	41979920	5090	5090	5090	5090	0
404	20240426	141300	41979920	5090	5080	5090	5080	198
405	20240426	141200	40973550	5070	5070	5070	5070	6
406	20240426	141100	40943130	5070	5070	5070	5070	1
407	20240426	141000	40938060	5080	5080	5080	5080	0
408	20240426	140900	40938060	5080	5080	5080	5080	0
409	20240426	140800	40938060	5080	5080	5080	5080	0
410	20240426	140700	40938060	5080	5080	5080	5080	0
411	20240426	140600	40938060	5080	5080	5080	5080	0
412	20240426	140500	40938060	5080	5080	5080	5080	0
413	20240426	140400	40938060	5080	5080	5080	5080	1
414	20240426	140300	40932980	5070	5070	5070	5070	0
415	20240426	140200	40932980	5070	5070	5070	5070	0
416	20240426	140100	40932980	5070	5070	5070	5070	0
417	20240426	140000	40932980	5070	5070	5070	5070	0
418	20240426	135900	40932980	5070	5070	5070	5070	0
419	20240426	135800	40932980	5070	5070	5070	5070	0
420	20240426	135700	40932980	5070	5070	5070	5070	0
421	20240426	135600	40932980	5070	5070	5070	5070	0
422	20240426	135500	40932980	5070	5070	5070	5070	0
423	20240426	135400	40932980	5070	5070	5070	5070	0
424	20240426	135300	40932980	5070	5070	5070	5070	0
425	20240426	135200	40932980	5070	5070	5070	5070	0
426	20240426	135100	40932980	5070	5070	5070	5070	1
427	20240426	135000	40927910	5080	5080	5080	5080	0
428	20240426	134900	40927910	5080	5080	5080	5080	0
429	20240426	134800	40927910	5080	5080	5080	5080	0
430	20240426	134700	40927910	5080	5080	5080	5080	0
431	20240426	134600	40927910	5080	5080	5080	5080	10
432	20240426	134500	40877110	5080	5080	5080	5080	0
433	20240426	134400	40877110	5080	5080	5080	5080	0
434	20240426	134300	40877110	5080	5070	5080	5070	202
435	20240426	134200	39852120	5070	5070	5070	5070	0
436	20240426	134100	39852120	5070	5070	5070	5070	0
437	20240426	134000	39852120	5070	5070	5070	5070	0
438	20240426	133900	39852120	5070	5070	5070	5070	0
439	20240426	133800	39852120	5070	5070	5070	5070	0
440	20240426	133700	39852120	5070	5070	5070	5070	0
441	20240426	133600	39852120	5070	5070	5070	5070	1
442	20240426	133500	39847050	5060	5060	5060	5060	2
443	20240426	133400	39836930	5060	5060	5060	5060	0
444	20240426	133300	39836930	5060	5060	5060	5060	0
445	20240426	133200	39836930	5060	5060	5060	5060	0
446	20240426	133100	39836930	5060	5060	5060	5060	0
447	20240426	133000	39836930	5060	5060	5060	5060	0
448	20240426	132900	39836930	5060	5060	5060	5060	0
449	20240426	132800	39836930	5060	5060	5060	5060	0
450	20240426	132700	39836930	5060	5060	5060	5060	0
451	20240426	132600	39836930	5060	5060	5060	5060	1
452	20240426	132500	39831870	5070	5070	5070	5070	0
453	20240426	132400	39831870	5070	5070	5070	5070	0
454	20240426	132300	39831870	5070	5070	5070	5070	0
455	20240426	132200	39831870	5070	5070	5070	5070	0
456	20240426	132100	39831870	5070	5070	5070	5070	0
457	20240426	132000	39831870	5070	5070	5070	5070	0
458	20240426	131900	39831870	5070	5070	5070	5070	250
459	20240426	131800	38564370	5070	5070	5070	5070	1
460	20240426	131700	38559300	5060	5060	5060	5060	0
461	20240426	131600	38559300	5060	5060	5060	5060	0
462	20240426	131500	38559300	5060	5060	5060	5060	2
463	20240426	131400	38549180	5050	5050	5050	5050	0
464	20240426	131300	38549180	5050	5050	5050	5050	0
465	20240426	131200	38549180	5050	5050	5050	5050	0
466	20240426	131100	38549180	5050	5050	5050	5050	0
467	20240426	131000	38549180	5050	5050	5050	5050	0
468	20240426	130900	38549180	5050	5050	5050	5050	0
469	20240426	130800	38549180	5050	5050	5050	5050	0
470	20240426	130700	38549180	5050	5050	5050	5050	0
471	20240426	130600	38549180	5050	5050	5050	5050	20
472	20240426	130500	38448180	5070	5070	5070	5070	0
473	20240426	130400	38448180	5070	5070	5070	5070	0
474	20240426	130300	38448180	5070	5070	5070	5070	0
475	20240426	130200	38448180	5070	5070	5070	5070	0
476	20240426	130100	38448180	5070	5070	5070	5070	0
477	20240426	130000	38448180	5070	5070	5070	5070	0
478	20240426	125900	38448180	5070	5070	5070	5070	0
479	20240426	125800	38448180	5070	5070	5070	5070	25
480	20240426	125700	38321430	5050	5050	5050	5050	0
481	20240426	125600	38321430	5050	5050	5050	5050	0
482	20240426	125500	38321430	5050	5050	5050	5050	0
483	20240426	125400	38321430	5050	5050	5050	5050	0
484	20240426	125300	38321430	5050	5050	5050	5050	0
485	20240426	125200	38321430	5050	5050	5050	5050	0
486	20240426	125100	38321430	5050	5050	5050	5050	0
487	20240426	125000	38321430	5050	5050	5050	5050	0
488	20240426	124900	38321430	5050	5050	5050	5050	0
489	20240426	124800	38321430	5050	5050	5050	5050	0
490	20240426	124700	38321430	5050	5050	5050	5050	100
491	20240426	124600	37816430	5070	5070	5070	5070	0
492	20240426	124500	37816430	5070	5070	5070	5070	0
493	20240426	124400	37816430	5070	5070	5070	5070	0
494	20240426	124300	37816430	5070	5070	5070	5070	0
495	20240426	124200	37816430	5070	5070	5070	5070	0
496	20240426	124100	37816430	5070	5070	5070	5070	0
497	20240426	124000	37816430	5070	5070	5070	5070	0
498	20240426	123900	37816430	5070	5070	5070	5070	0
499	20240426	123800	37816430	5070	5070	5070	5070	0
500	20240426	123700	37816430	5070	5070	5070	5070	0
501	20240426	123600	37816430	5070	5070	5070	5070	1
502	20240426	123500	37811360	5050	5050	5050	5050	0
503	20240426	123400	37811360	5050	5050	5050	5050	0
504	20240426	123300	37811360	5050	5050	5050	5050	0
505	20240426	123200	37811360	5050	5050	5050	5050	0
506	20240426	123100	37811360	5050	5050	5050	5050	0
507	20240426	123000	37811360	5050	5050	5050	5050	0
508	20240426	122900	37811360	5050	5050	5050	5050	0
509	20240426	122800	37811360	5050	5050	5050	5050	26
510	20240426	122700	37680060	5060	5060	5060	5060	0
511	20240426	122600	37680060	5060	5060	5060	5060	5
512	20240426	122500	37654760	5050	5050	5050	5050	77
513	20240426	122400	37265910	5040	5040	5040	5040	0
514	20240426	122300	37265910	5040	5040	5040	5040	10
515	20240426	122200	37215510	5050	5050	5050	5050	0
516	20240426	122100	37215510	5050	5050	5050	5050	0
517	20240426	122000	37215510	5050	5050	5050	5050	0
518	20240426	121900	37215510	5050	5050	5050	5050	0
519	20240426	121800	37215510	5050	5050	5050	5050	0
520	20240426	121700	37215510	5050	5050	5050	5050	0
521	20240426	121600	37215510	5050	5050	5050	5050	0
522	20240426	121500	37215510	5050	5050	5050	5050	0
523	20240426	121400	37215510	5050	5050	5050	5050	0
524	20240426	121300	37215510	5050	5050	5050	5050	0
525	20240426	121200	37215510	5050	5050	5050	5050	0
526	20240426	121100	37215510	5050	5050	5050	5050	156
527	20240426	121000	36427710	5050	5050	5050	5050	31
528	20240426	120900	36271160	5060	5060	5060	5060	10
529	20240426	120800	36220560	5060	5060	5060	5060	0
530	20240426	120700	36220560	5060	5060	5060	5060	0
531	20240426	120600	36220560	5060	5060	5060	5060	0
532	20240426	120500	36220560	5060	5060	5060	5060	0
533	20240426	120400	36220560	5060	5060	5060	5060	0
534	20240426	120300	36220560	5060	5060	5060	5060	0
535	20240426	120200	36220560	5060	5060	5060	5060	0
536	20240426	120100	36220560	5060	5060	5060	5060	10
537	20240426	120000	36169960	5060	5060	5060	5060	0
538	20240426	115900	36169960	5060	5060	5060	5060	0
539	20240426	115800	36169960	5060	5060	5060	5060	0
540	20240426	115700	36169960	5060	5060	5060	5060	0
541	20240426	115600	36169960	5060	5060	5060	5060	0
542	20240426	115500	36169960	5060	5060	5060	5060	0
543	20240426	115400	36169960	5060	5060	5060	5060	0
544	20240426	115300	36169960	5060	5060	5060	5060	0
545	20240426	115200	36169960	5060	5060	5060	5060	0
546	20240426	115100	36169960	5060	5060	5060	5060	0
547	20240426	115000	36169960	5060	5060	5060	5060	0
548	20240426	114900	36169960	5060	5060	5060	5060	0
549	20240426	114800	36169960	5060	5060	5060	5060	4
550	20240426	114700	36149720	5060	5060	5060	5060	0
551	20240426	114600	36149720	5060	5060	5060	5060	0
552	20240426	114500	36149720	5060	5060	5060	5060	0
553	20240426	114400	36149720	5060	5060	5060	5060	0
554	20240426	114300	36149720	5060	5060	5060	5060	0
555	20240426	114200	36149720	5060	5060	5060	5060	0
556	20240426	114100	36149720	5060	5060	5060	5060	0
557	20240426	114000	36149720	5060	5060	5060	5060	0
558	20240426	113900	36149720	5060	5060	5060	5060	0
559	20240426	113800	36149720	5060	5060	5060	5060	0
560	20240426	113700	36149720	5060	5060	5060	5060	0
561	20240426	113600	36149720	5060	5060	5060	5060	0
562	20240426	113500	36149720	5060	5060	5060	5060	0
563	20240426	113400	36149720	5060	5060	5060	5060	0
564	20240426	113300	36149720	5060	5060	5060	5060	0
565	20240426	113200	36149720	5060	5060	5060	5060	0
566	20240426	113100	36149720	5060	5060	5060	5060	0
567	20240426	113000	36149720	5060	5060	5060	5060	0
568	20240426	112900	36149720	5060	5060	5060	5060	0
569	20240426	112800	36149720	5060	5060	5060	5060	100
570	20240426	112700	35643720	5060	5060	5060	5060	0
571	20240426	112600	35643720	5060	5060	5060	5060	0
572	20240426	112500	35643720	5060	5060	5060	5060	0
573	20240426	112400	35643720	5060	5060	5060	5060	0
574	20240426	112300	35643720	5060	5040	5060	5040	30
575	20240426	112200	35492340	5040	5040	5040	5040	100
576	20240426	112100	34988340	5040	5040	5040	5040	0
577	20240426	112000	34988340	5040	5040	5040	5040	0
578	20240426	111900	34988340	5040	5040	5040	5040	14
579	20240426	111800	34917780	5020	5020	5020	5020	0
580	20240426	111700	34917780	5020	5020	5020	5020	0
581	20240426	111600	34917780	5020	5020	5020	5020	4
582	20240426	111500	34897700	5020	5020	5020	5020	0
583	20240426	111400	34897700	5020	5020	5020	5020	0
584	20240426	111300	34897700	5020	5020	5020	5020	0
585	20240426	111200	34897700	5020	5020	5020	5020	0
586	20240426	111100	34897700	5020	5020	5020	5020	0
587	20240426	111000	34897700	5020	5020	5020	5020	0
588	20240426	110900	34897700	5020	5020	5020	5020	0
589	20240426	110800	34897700	5020	5020	5020	5020	0
590	20240426	110700	34897700	5020	5020	5020	5020	0
591	20240426	110600	34897700	5020	5020	5020	5020	0
592	20240426	110500	34897700	5020	5020	5020	5020	442
593	20240426	110400	32678860	5020	5020	5020	5020	0
594	20240426	110300	32678860	5020	5020	5020	5020	10
595	20240426	110200	32628660	5020	5020	5020	5020	0
596	20240426	110100	32628660	5020	5020	5020	5020	0
597	20240426	110000	32628660	5020	5020	5020	5020	0
598	20240426	105900	32628660	5020	5020	5020	5020	0
599	20240426	105800	32628660	5020	5020	5020	5020	0
600	20240426	105700	32628660	5020	5020	5020	5020	0
601	20240426	105600	32628660	5020	5020	5020	5020	0
602	20240426	105500	32628660	5020	5020	5020	5020	0
603	20240426	105400	32628660	5020	5020	5020	5020	0
604	20240426	105300	32628660	5020	5020	5020	5020	0
605	20240426	105200	32628660	5020	5020	5020	5020	0
606	20240426	105100	32628660	5020	5020	5020	5020	0
607	20240426	105000	32628660	5020	5020	5020	5020	0
608	20240426	104900	32628660	5020	5020	5020	5020	0
609	20240426	104800	32628660	5020	5020	5020	5020	0
610	20240426	104700	32628660	5020	5020	5020	5020	0
611	20240426	104600	32628660	5020	5020	5020	5020	0
612	20240426	104500	32628660	5020	5020	5020	5020	0
613	20240426	104400	32628660	5020	5020	5020	5020	0
614	20240426	104300	32628660	5020	5020	5020	5020	0
615	20240426	104200	32628660	5020	5020	5020	5020	0
616	20240426	104100	32628660	5020	5020	5020	5020	0
617	20240426	104000	32628660	5020	5020	5020	5020	121
618	20240426	103900	32021240	5020	5020	5020	5020	0
619	20240426	103800	32021240	5020	5020	5020	5020	0
620	20240426	103700	32021240	5020	5020	5020	5020	0
621	20240426	103600	32021240	5020	5020	5020	5020	8
622	20240426	103500	31981080	5020	5020	5020	5020	0
623	20240426	103400	31981080	5020	5020	5020	5020	0
624	20240426	103300	31981080	5020	5020	5020	5020	0
625	20240426	103200	31981080	5020	5020	5020	5020	0
626	20240426	103100	31981080	5020	5020	5020	5020	0
627	20240426	103000	31981080	5020	5020	5020	5020	10
628	20240426	102900	31930880	5040	5040	5040	5040	0
629	20240426	102800	31930880	5040	5040	5040	5040	0
630	20240426	102700	31930880	5040	5040	5040	5040	0
631	20240426	102600	31930880	5040	5040	5040	5040	10
632	20240426	102500	31880480	5050	5050	5050	5050	0
633	20240426	102400	31880480	5050	5050	5050	5050	0
634	20240426	102300	31880480	5050	5050	5050	5050	0
635	20240426	102200	31880480	5050	5050	5050	5050	0
636	20240426	102100	31880480	5050	5050	5050	5050	0
637	20240426	102000	31880480	5050	5050	5050	5050	0
638	20240426	101900	31880480	5050	5050	5050	5050	0
639	20240426	101800	31880480	5050	5050	5050	5050	0
640	20240426	101700	31880480	5050	5050	5050	5050	0
641	20240426	101600	31880480	5050	5050	5050	5050	4
642	20240426	101500	31860280	5040	5020	5040	5020	200
643	20240426	101400	30852720	5020	5020	5020	5020	0
644	20240426	101300	30852720	5020	5020	5020	5020	0
645	20240426	101200	30852720	5020	5020	5020	5020	0
646	20240426	101100	30852720	5020	5020	5020	5020	1
647	20240426	101000	30847700	5010	5010	5010	5010	0
648	20240426	100900	30847700	5010	5010	5010	5010	0
649	20240426	100800	30847700	5010	5010	5010	5010	0
650	20240426	100700	30847700	5010	5010	5010	5010	0
651	20240426	100600	30847700	5010	5010	5010	5010	0
652	20240426	100500	30847700	5010	5010	5010	5010	0
653	20240426	100400	30847700	5010	5010	5010	5010	0
654	20240426	100300	30847700	5010	5010	5010	5010	218
655	20240426	100200	29755520	5010	5010	5010	5010	1000
656	20240426	100100	24745520	5010	5010	5010	5010	0
657	20240426	100000	24745520	5010	5010	5010	5010	1
658	20240426	095900	24740510	5010	5010	5010	5010	0
659	20240426	095800	24740510	5010	5010	5010	5010	0
660	20240426	095700	24740510	5010	5010	5010	5010	1
661	20240426	095600	24735500	5010	5010	5010	5010	1
662	20240426	095500	24730490	5010	5010	5010	5010	1
663	20240426	095400	24725480	5000	5000	5000	5000	0
664	20240426	095300	24725480	5000	5000	5000	5000	0
665	20240426	095200	24725480	5000	5000	5000	5000	0
666	20240426	095100	24725480	5000	5000	5000	5000	0
667	20240426	095000	24725480	5000	5000	5000	5000	0
668	20240426	094900	24725480	5000	5000	5000	5000	0
669	20240426	094800	24725480	5000	5000	5000	5000	524
670	20240426	094700	22105480	5000	5000	5000	5000	1000
671	20240426	094600	17105480	5000	5000	5000	5000	0
672	20240426	094500	17105480	5000	5000	5000	5000	0
673	20240426	094400	17105480	5000	5000	5000	5000	0
674	20240426	094300	17105480	5000	5000	5000	5000	0
675	20240426	094200	17105480	5000	5000	5000	5000	0
676	20240426	094100	17105480	5000	5000	5000	5000	18
677	20240426	094000	17015480	5010	5010	5010	5010	0
678	20240426	093900	17015480	5010	5010	5010	5010	0
679	20240426	093800	17015480	5010	5010	5010	5010	0
680	20240426	093700	17015480	5010	5010	5010	5010	0
681	20240426	093600	17015480	5010	5010	5010	5010	0
682	20240426	093500	17015480	5010	5010	5010	5010	0
683	20240426	093400	17015480	5010	5010	5010	5010	100
684	20240426	093300	16514480	5000	5000	5000	5000	50
685	20240426	093200	16264480	5000	5000	5000	5000	0
686	20240426	093100	16264480	5000	5000	5000	5000	13
687	20240426	093000	16199480	5000	5000	5000	5000	0
688	20240426	092900	16199480	5000	5000	5000	5000	0
689	20240426	092800	16199480	5000	5000	5000	5000	0
690	20240426	092700	16199480	5000	5000	5000	5000	0
691	20240426	092600	16199480	5000	5000	5000	5000	0
692	20240426	092500	16199480	5000	5000	5000	5000	604
693	20240426	092400	13179480	5000	5000	5000	5000	0
694	20240426	092300	13179480	5000	5000	5000	5000	42
695	20240426	092200	12969480	5000	5000	5000	5000	0
696	20240426	092100	12969480	5000	5000	5000	5000	9
697	20240426	092000	12924480	5000	5000	5000	5000	277
698	20240426	091900	11539480	4995	4995	4995	4995	0
699	20240426	091800	11539480	4995	4995	4995	4995	100
700	20240426	091700	11039980	5000	5020	5020	5000	1418
701	20240426	091600	3945730	5030	5030	5030	5030	1
702	20240426	091500	3940700	5030	5030	5030	5030	0
703	20240426	091400	3940700	5030	5030	5030	5030	0
704	20240426	091300	3940700	5030	5030	5030	5030	0
705	20240426	091200	3940700	5030	5030	5030	5030	0
706	20240426	091100	3940700	5030	5030	5030	5030	30
707	20240426	091000	3789800	5030	5030	5030	5030	50
708	20240426	090900	3538300	5010	5010	5010	5010	0
709	20240426	090800	3538300	5010	5010	5010	5010	0
710	20240426	090700	3538300	5010	5010	5010	5010	0
711	20240426	090600	3538300	5010	5010	5010	5010	0
712	20240426	090500	3538300	5010	5010	5010	5010	18
713	20240426	090400	3448120	5010	5010	5010	5010	62
714	20240426	090300	3137500	5020	5020	5020	5020	0
715	20240426	090200	3137500	5020	5020	5020	5020	0
716	20240426	090100	3137500	5020	5020	5020	5020	0
717	20240426	090000	3137500	5020	5020	5020	5020	625