KissMeData/216400/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	204200	81280	9060	9060	9060	9060	2
3	20240426	204100	81280	9060	9060	9060	9060	0
4	20240426	204000	81280	9060	9060	9060	9060	0
5	20240426	203900	81280	9060	9060	9060	9060	0
6	20240426	203800	81280	9060	9060	9060	9060	0
7	20240426	203700	81280	9060	9060	9060	9060	0
8	20240426	203600	81280	9060	9060	9060	9060	0
9	20240426	203500	81280	9060	9060	9060	9060	0
10	20240426	203400	81280	9060	9060	9060	9060	0
11	20240426	203300	81280	9060	9060	9060	9060	0
12	20240426	203200	81280	9060	9060	9060	9060	0
13	20240426	203100	81280	9060	9060	9060	9060	0
14	20240426	203000	81280	9060	9060	9060	9060	0
15	20240426	202900	81280	9060	9060	9060	9060	0
16	20240426	202800	81280	9060	9060	9060	9060	0
17	20240426	202700	81280	9060	9060	9060	9060	0
18	20240426	202600	81280	9060	9060	9060	9060	0
19	20240426	202500	81280	9060	9060	9060	9060	0
20	20240426	202400	81280	9060	9060	9060	9060	0
21	20240426	202300	81280	9060	9060	9060	9060	0
22	20240426	202200	81280	9060	9060	9060	9060	0
23	20240426	202100	81280	9060	9060	9060	9060	0
24	20240426	202000	81280	9060	9060	9060	9060	0
25	20240426	201900	81280	9060	9060	9060	9060	0
26	20240426	201800	81280	9060	9060	9060	9060	0
27	20240426	201700	81280	9060	9060	9060	9060	0
28	20240426	201600	81280	9060	9060	9060	9060	0
29	20240426	201500	81280	9060	9060	9060	9060	0
30	20240426	201400	81280	9060	9060	9060	9060	0
31	20240426	201300	81280	9060	9060	9060	9060	0
32	20240426	201200	81280	9060	9060	9060	9060	2
33	20240426	201100	81280	9060	9060	9060	9060	0
34	20240426	201000	81280	9060	9060	9060	9060	0
35	20240426	200900	81280	9060	9060	9060	9060	0
36	20240426	200800	81280	9060	9060	9060	9060	0
37	20240426	200700	81280	9060	9060	9060	9060	0
38	20240426	200600	81280	9060	9060	9060	9060	0
39	20240426	200500	81280	9060	9060	9060	9060	0
40	20240426	200400	81280	9060	9060	9060	9060	0
41	20240426	200300	81280	9060	9060	9060	9060	0
42	20240426	200200	81280	9060	9060	9060	9060	0
43	20240426	200100	81280	9060	9060	9060	9060	0
44	20240426	200000	81280	9060	9060	9060	9060	0
45	20240426	195900	81280	9060	9060	9060	9060	0
46	20240426	195800	81280	9060	9060	9060	9060	0
47	20240426	195700	81280	9060	9060	9060	9060	0
48	20240426	195600	81280	9060	9060	9060	9060	0
49	20240426	195500	81280	9060	9060	9060	9060	0
50	20240426	195400	81280	9060	9060	9060	9060	0
51	20240426	195300	81280	9060	9060	9060	9060	0
52	20240426	195200	81280	9060	9060	9060	9060	0
53	20240426	195100	81280	9060	9060	9060	9060	0
54	20240426	195000	81280	9060	9060	9060	9060	0
55	20240426	194900	81280	9060	9060	9060	9060	0
56	20240426	194800	81280	9060	9060	9060	9060	0
57	20240426	194700	81280	9060	9060	9060	9060	0
58	20240426	194600	81280	9060	9060	9060	9060	0
59	20240426	194500	81280	9060	9060	9060	9060	0
60	20240426	194400	81280	9060	9060	9060	9060	0
61	20240426	194300	81280	9060	9060	9060	9060	0
62	20240426	194200	81280	9060	9060	9060	9060	2
63	20240426	194100	81280	9060	9060	9060	9060	0
64	20240426	194000	81280	9060	9060	9060	9060	0
65	20240426	193900	81280	9060	9060	9060	9060	0
66	20240426	193800	81280	9060	9060	9060	9060	0
67	20240426	193700	81280	9060	9060	9060	9060	0
68	20240426	193600	81280	9060	9060	9060	9060	0
69	20240426	193500	81280	9060	9060	9060	9060	0
70	20240426	193400	81280	9060	9060	9060	9060	0
71	20240426	193300	81280	9060	9060	9060	9060	0
72	20240426	193200	81280	9060	9060	9060	9060	0
73	20240426	193100	81280	9060	9060	9060	9060	0
74	20240426	193000	81280	9060	9060	9060	9060	0
75	20240426	192900	81280	9060	9060	9060	9060	0
76	20240426	192800	81280	9060	9060	9060	9060	0
77	20240426	192700	81280	9060	9060	9060	9060	0
78	20240426	192600	81280	9060	9060	9060	9060	0
79	20240426	192500	81280	9060	9060	9060	9060	0
80	20240426	192400	81280	9060	9060	9060	9060	0
81	20240426	192300	81280	9060	9060	9060	9060	0
82	20240426	192200	81280	9060	9060	9060	9060	0
83	20240426	192100	81280	9060	9060	9060	9060	0
84	20240426	192000	81280	9060	9060	9060	9060	0
85	20240426	191900	81280	9060	9060	9060	9060	0
86	20240426	191800	81280	9060	9060	9060	9060	0
87	20240426	191700	81280	9060	9060	9060	9060	0
88	20240426	191600	81280	9060	9060	9060	9060	0
89	20240426	191500	81280	9060	9060	9060	9060	0
90	20240426	191400	81280	9060	9060	9060	9060	0
91	20240426	191300	81280	9060	9060	9060	9060	0
92	20240426	191200	81280	9060	9060	9060	9060	2
93	20240426	191100	81280	9060	9060	9060	9060	0
94	20240426	191000	81280	9060	9060	9060	9060	0
95	20240426	190900	81280	9060	9060	9060	9060	0
96	20240426	190800	81280	9060	9060	9060	9060	0
97	20240426	190700	81280	9060	9060	9060	9060	0
98	20240426	190600	81280	9060	9060	9060	9060	0
99	20240426	190500	81280	9060	9060	9060	9060	0
100	20240426	190400	81280	9060	9060	9060	9060	0
101	20240426	190300	81280	9060	9060	9060	9060	0
102	20240426	190200	81280	9060	9060	9060	9060	0
103	20240426	190100	81280	9060	9060	9060	9060	0
104	20240426	190000	81280	9060	9060	9060	9060	0
105	20240426	185900	81280	9060	9060	9060	9060	0
106	20240426	185800	81280	9060	9060	9060	9060	0
107	20240426	185700	81280	9060	9060	9060	9060	0
108	20240426	185600	81280	9060	9060	9060	9060	0
109	20240426	185500	81280	9060	9060	9060	9060	0
110	20240426	185400	81280	9060	9060	9060	9060	0
111	20240426	185300	81280	9060	9060	9060	9060	0
112	20240426	185200	81280	9060	9060	9060	9060	0
113	20240426	185100	81280	9060	9060	9060	9060	0
114	20240426	185000	81280	9060	9060	9060	9060	0
115	20240426	184900	81280	9060	9060	9060	9060	0
116	20240426	184800	81280	9060	9060	9060	9060	0
117	20240426	184700	81280	9060	9060	9060	9060	0
118	20240426	184600	81280	9060	9060	9060	9060	0
119	20240426	184500	81280	9060	9060	9060	9060	0
120	20240426	184400	81280	9060	9060	9060	9060	0
121	20240426	184300	81280	9060	9060	9060	9060	0
122	20240426	184200	81280	9060	9060	9060	9060	2
123	20240426	184100	81280	9060	9060	9060	9060	0
124	20240426	184000	81280	9060	9060	9060	9060	0
125	20240426	183900	81280	9060	9060	9060	9060	0
126	20240426	183800	81280	9060	9060	9060	9060	0
127	20240426	183700	81280	9060	9060	9060	9060	0
128	20240426	183600	81280	9060	9060	9060	9060	0
129	20240426	183500	81280	9060	9060	9060	9060	0
130	20240426	183400	81280	9060	9060	9060	9060	0
131	20240426	183300	81280	9060	9060	9060	9060	0
132	20240426	183200	81280	9060	9060	9060	9060	0
133	20240426	183100	81280	9060	9060	9060	9060	0
134	20240426	183000	81280	9060	9060	9060	9060	0
135	20240426	182900	81280	9060	9060	9060	9060	0
136	20240426	182800	81280	9060	9060	9060	9060	0
137	20240426	182700	81280	9060	9060	9060	9060	0
138	20240426	182600	81280	9060	9060	9060	9060	0
139	20240426	182500	81280	9060	9060	9060	9060	0
140	20240426	182400	81280	9060	9060	9060	9060	0
141	20240426	182300	81280	9060	9060	9060	9060	0
142	20240426	182200	81280	9060	9060	9060	9060	0
143	20240426	182100	81280	9060	9060	9060	9060	0
144	20240426	182000	81280	9060	9060	9060	9060	0
145	20240426	181900	81280	9060	9060	9060	9060	0
146	20240426	181800	81280	9060	9060	9060	9060	0
147	20240426	181700	81280	9060	9060	9060	9060	0
148	20240426	181600	81280	9060	9060	9060	9060	0
149	20240426	181500	81280	9060	9060	9060	9060	0
150	20240426	181400	81280	9060	9060	9060	9060	0
151	20240426	181300	81280	9060	9060	9060	9060	0
152	20240426	181200	81280	9060	9060	9060	9060	2
153	20240426	181100	81280	9060	9060	9060	9060	0
154	20240426	181000	81280	9060	9060	9060	9060	0
155	20240426	180900	81280	9060	9060	9060	9060	0
156	20240426	180800	81280	9060	9060	9060	9060	0
157	20240426	180700	81280	9060	9060	9060	9060	0
158	20240426	180600	81280	9060	9060	9060	9060	0
159	20240426	180500	81280	9060	9060	9060	9060	0
160	20240426	180400	81280	9060	9060	9060	9060	0
161	20240426	180300	81280	9060	9060	9060	9060	0
162	20240426	180200	81280	9060	9060	9060	9060	0
163	20240426	180100	81280	9060	9060	9060	9060	0
164	20240426	180000	81280	9060	9060	9060	9060	0
165	20240426	175900	81280	9060	9060	9060	9060	0
166	20240426	175800	81280	9060	9060	9060	9060	0
167	20240426	175700	81280	9060	9060	9060	9060	0
168	20240426	175600	81280	9060	9060	9060	9060	0
169	20240426	175500	81280	9060	9060	9060	9060	0
170	20240426	175400	81280	9060	9060	9060	9060	0
171	20240426	175300	81280	9060	9060	9060	9060	0
172	20240426	175200	81280	9060	9060	9060	9060	0
173	20240426	175100	81280	9060	9060	9060	9060	0
174	20240426	175000	81280	9060	9060	9060	9060	0
175	20240426	174900	81280	9060	9060	9060	9060	0
176	20240426	174800	81280	9060	9060	9060	9060	0
177	20240426	174700	81280	9060	9060	9060	9060	0
178	20240426	174600	81280	9060	9060	9060	9060	0
179	20240426	174500	81280	9060	9060	9060	9060	0
180	20240426	174400	81280	9060	9060	9060	9060	0
181	20240426	174300	81280	9060	9060	9060	9060	0
182	20240426	174200	81280	9060	9060	9060	9060	2
183	20240426	174100	81280	9060	9060	9060	9060	0
184	20240426	174000	81280	9060	9060	9060	9060	0
185	20240426	173900	81280	9060	9060	9060	9060	0
186	20240426	173800	81280	9060	9060	9060	9060	0
187	20240426	173700	81280	9060	9060	9060	9060	0
188	20240426	173600	81280	9060	9060	9060	9060	0
189	20240426	173500	81280	9060	9060	9060	9060	0
190	20240426	173400	81280	9060	9060	9060	9060	0
191	20240426	173300	81280	9060	9060	9060	9060	0
192	20240426	173200	81280	9060	9060	9060	9060	0
193	20240426	173100	81280	9060	9060	9060	9060	0
194	20240426	173000	81280	9060	9060	9060	9060	0
195	20240426	172900	81280	9060	9060	9060	9060	0
196	20240426	172800	81280	9060	9060	9060	9060	0
197	20240426	172700	81280	9060	9060	9060	9060	0
198	20240426	172600	81280	9060	9060	9060	9060	0
199	20240426	172500	81280	9060	9060	9060	9060	0
200	20240426	172400	81280	9060	9060	9060	9060	0
201	20240426	172300	81280	9060	9060	9060	9060	0
202	20240426	172200	81280	9060	9060	9060	9060	0
203	20240426	172100	81280	9060	9060	9060	9060	0
204	20240426	172000	81280	9060	9060	9060	9060	0
205	20240426	171900	81280	9060	9060	9060	9060	0
206	20240426	171800	81280	9060	9060	9060	9060	0
207	20240426	171700	81280	9060	9060	9060	9060	0
208	20240426	171600	81280	9060	9060	9060	9060	0
209	20240426	171500	81280	9060	9060	9060	9060	0
210	20240426	171400	81280	9060	9060	9060	9060	0
211	20240426	171300	81280	9060	9060	9060	9060	0
212	20240426	171200	81280	9060	9060	9060	9060	2
213	20240426	171100	81280	9060	9060	9060	9060	0
214	20240426	171000	81280	9060	9060	9060	9060	0
215	20240426	170900	81280	9060	9060	9060	9060	0
216	20240426	170800	81280	9060	9060	9060	9060	0
217	20240426	170700	81280	9060	9060	9060	9060	0
218	20240426	170600	81280	9060	9060	9060	9060	0
219	20240426	170500	81280	9060	9060	9060	9060	0
220	20240426	170400	81280	9060	9060	9060	9060	0
221	20240426	170300	81280	9060	9060	9060	9060	0
222	20240426	170200	81280	9060	9060	9060	9060	0
223	20240426	170100	81280	9060	9060	9060	9060	0
224	20240426	170000	81280	9060	9060	9060	9060	0
225	20240426	165900	81280	9060	9060	9060	9060	0
226	20240426	165800	81280	9060	9060	9060	9060	0
227	20240426	165700	81280	9060	9060	9060	9060	0
228	20240426	165600	81280	9060	9060	9060	9060	0
229	20240426	165500	81280	9060	9060	9060	9060	0
230	20240426	165400	81280	9060	9060	9060	9060	0
231	20240426	165300	81280	9060	9060	9060	9060	0
232	20240426	165200	81280	9060	9060	9060	9060	0
233	20240426	165100	81280	9060	9060	9060	9060	0
234	20240426	165000	81280	9060	9060	9060	9060	0
235	20240426	164900	81280	9060	9060	9060	9060	0
236	20240426	164800	81280	9060	9060	9060	9060	0
237	20240426	164700	81280	9060	9060	9060	9060	0
238	20240426	164600	81280	9060	9060	9060	9060	0
239	20240426	164500	81280	9060	9060	9060	9060	0
240	20240426	164400	81280	9060	9060	9060	9060	0
241	20240426	164300	81280	9060	9060	9060	9060	0
242	20240426	164200	81280	9060	9060	9060	9060	2
243	20240426	164100	81280	9060	9060	9060	9060	0
244	20240426	164000	81280	9060	9060	9060	9060	0
245	20240426	163900	81280	9060	9060	9060	9060	0
246	20240426	163800	81280	9060	9060	9060	9060	0
247	20240426	163700	81280	9060	9060	9060	9060	0
248	20240426	163600	81280	9060	9060	9060	9060	0
249	20240426	163500	81280	9060	9060	9060	9060	0
250	20240426	163400	81280	9060	9060	9060	9060	0
251	20240426	163300	81280	9060	9060	9060	9060	0
252	20240426	163200	81280	9060	9060	9060	9060	0
253	20240426	163100	81280	9060	9060	9060	9060	0
254	20240426	163000	81280	9060	9060	9060	9060	0
255	20240426	162900	81280	9060	9060	9060	9060	0
256	20240426	162800	81280	9060	9060	9060	9060	0
257	20240426	162700	81280	9060	9060	9060	9060	0
258	20240426	162600	81280	9060	9060	9060	9060	0
259	20240426	162500	81280	9060	9060	9060	9060	0
260	20240426	162400	81280	9060	9060	9060	9060	0
261	20240426	162300	81280	9060	9060	9060	9060	0
262	20240426	162200	81280	9060	9060	9060	9060	0
263	20240426	162100	81280	9060	9060	9060	9060	0
264	20240426	162000	81280	9060	9060	9060	9060	0
265	20240426	161900	81280	9060	9060	9060	9060	0
266	20240426	161800	81280	9060	9060	9060	9060	0
267	20240426	161700	81280	9060	9060	9060	9060	0
268	20240426	161600	81280	9060	9060	9060	9060	0
269	20240426	161500	81280	9060	9060	9060	9060	0
270	20240426	161400	81280	9060	9060	9060	9060	0
271	20240426	161300	81280	9060	9060	9060	9060	0
272	20240426	161200	81280	9060	9060	9060	9060	2
273	20240426	161100	81280	9060	9060	9060	9060	0
274	20240426	161000	81280	9060	9060	9060	9060	0
275	20240426	160900	81280	9060	9060	9060	9060	0
276	20240426	160800	81280	9060	9060	9060	9060	0
277	20240426	160700	81280	9060	9060	9060	9060	0
278	20240426	160600	81280	9060	9060	9060	9060	0
279	20240426	160500	81280	9060	9060	9060	9060	0
280	20240426	160400	81280	9060	9060	9060	9060	0
281	20240426	160300	81280	9060	9060	9060	9060	0
282	20240426	160200	81280	9060	9060	9060	9060	0
283	20240426	160100	81280	9060	9060	9060	9060	0
284	20240426	160000	81280	9060	9060	9060	9060	0
285	20240426	155900	81280	9060	9060	9060	9060	0
286	20240426	155800	81280	9060	9060	9060	9060	0
287	20240426	155700	81280	9060	9060	9060	9060	0
288	20240426	155600	81280	9060	9060	9060	9060	0
289	20240426	155500	81280	9060	9060	9060	9060	0
290	20240426	155400	81280	9060	9060	9060	9060	0
291	20240426	155300	81280	9060	9060	9060	9060	0
292	20240426	155200	81280	9060	9060	9060	9060	0
293	20240426	155100	81280	9060	9060	9060	9060	0
294	20240426	155000	81280	9060	9060	9060	9060	0
295	20240426	154900	81280	9060	9060	9060	9060	0
296	20240426	154800	81280	9060	9060	9060	9060	0
297	20240426	154700	81280	9060	9060	9060	9060	0
298	20240426	154600	81280	9060	9060	9060	9060	0
299	20240426	154500	81280	9060	9060	9060	9060	0
300	20240426	154400	81280	9060	9060	9060	9060	0
301	20240426	154300	81280	9060	9060	9060	9060	0
302	20240426	154200	81280	9060	9060	9060	9060	2
303	20240426	154100	81280	9060	9060	9060	9060	0
304	20240426	154000	81280	9060	9060	9060	9060	0
305	20240426	153900	81280	9060	9060	9060	9060	0
306	20240426	153800	81280	9060	9060	9060	9060	0
307	20240426	153700	81280	9060	9060	9060	9060	0
308	20240426	153600	81280	9060	9060	9060	9060	0
309	20240426	153500	81280	9060	9060	9060	9060	0
310	20240426	153400	81280	9060	9060	9060	9060	0
311	20240426	153300	81280	9060	9060	9060	9060	0
312	20240426	153200	81280	9060	9060	9060	9060	0
313	20240426	153100	81280	9060	9060	9060	9060	0
314	20240426	153000	81280	9060	9060	9060	9060	2
315	20240426	152900	63160	9060	9060	9060	9060	0
316	20240426	152800	63160	9060	9060	9060	9060	0
317	20240426	152700	63160	9060	9060	9060	9060	0
318	20240426	152600	63160	9060	9060	9060	9060	0
319	20240426	152500	63160	9060	9060	9060	9060	0
320	20240426	152400	63160	9060	9060	9060	9060	0
321	20240426	152300	63160	9060	9060	9060	9060	0
322	20240426	152200	63160	9060	9060	9060	9060	0
323	20240426	152100	63160	9060	9060	9060	9060	0
324	20240426	152000	63160	9060	9060	9060	9060	0
325	20240426	151900	63160	9060	9060	9060	9060	0
326	20240426	151800	63160	9060	9060	9060	9060	0
327	20240426	151700	63160	9060	9060	9060	9060	0
328	20240426	151600	63160	9060	8820	9060	8820	2
329	20240426	151500	45280	9060	9060	9060	9060	1
330	20240426	151400	36220	9070	9070	9070	9070	0
331	20240426	151300	36220	9070	9070	9070	9070	0
332	20240426	151200	36220	9070	9070	9070	9070	0
333	20240426	151100	36220	9070	9070	9070	9070	0
334	20240426	151000	36220	9070	9070	9070	9070	0
335	20240426	150900	36220	9070	9070	9070	9070	0
336	20240426	150800	36220	9070	9070	9070	9070	0
337	20240426	150700	36220	9070	9070	9070	9070	0
338	20240426	150600	36220	9070	9070	9070	9070	0
339	20240426	150500	36220	9070	9070	9070	9070	0
340	20240426	150400	36220	9070	9070	9070	9070	0
341	20240426	150300	36220	9070	9070	9070	9070	0
342	20240426	150200	36220	9070	9070	9070	9070	0
343	20240426	150100	36220	9070	9070	9070	9070	0
344	20240426	150000	36220	9070	9070	9070	9070	0
345	20240426	145900	36220	9070	9070	9070	9070	0
346	20240426	145800	36220	9070	9070	9070	9070	0
347	20240426	145700	36220	9070	9070	9070	9070	0
348	20240426	145600	36220	9070	9070	9070	9070	0
349	20240426	145500	36220	9070	9070	9070	9070	0
350	20240426	145400	36220	9070	9070	9070	9070	0
351	20240426	145300	36220	9070	9070	9070	9070	0
352	20240426	145200	36220	9070	9070	9070	9070	0
353	20240426	145100	36220	9070	9070	9070	9070	0
354	20240426	145000	36220	9070	9070	9070	9070	0
355	20240426	144900	36220	9070	9070	9070	9070	0
356	20240426	144800	36220	9070	9070	9070	9070	0
357	20240426	144700	36220	9070	9070	9070	9070	0
358	20240426	144600	36220	9070	9070	9070	9070	0
359	20240426	144500	36220	9070	9070	9070	9070	0
360	20240426	144400	36220	9070	9070	9070	9070	0
361	20240426	144300	36220	9070	9070	9070	9070	0
362	20240426	144200	36220	9070	9070	9070	9070	0
363	20240426	144100	36220	9070	9070	9070	9070	0
364	20240426	144000	36220	9070	9070	9070	9070	0
365	20240426	143900	36220	9070	9070	9070	9070	0
366	20240426	143800	36220	9070	9070	9070	9070	0
367	20240426	143700	36220	9070	9070	9070	9070	0
368	20240426	143600	36220	9070	9070	9070	9070	0
369	20240426	143500	36220	9070	9070	9070	9070	0
370	20240426	143400	36220	9070	9070	9070	9070	0
371	20240426	143300	36220	9070	9070	9070	9070	0
372	20240426	143200	36220	9070	9070	9070	9070	0
373	20240426	143100	36220	9070	9070	9070	9070	0
374	20240426	143000	36220	9070	9070	9070	9070	0
375	20240426	142900	36220	9070	9070	9070	9070	0
376	20240426	142800	36220	9070	9070	9070	9070	0
377	20240426	142700	36220	9070	9070	9070	9070	0
378	20240426	142600	36220	9070	9070	9070	9070	0
379	20240426	142500	36220	9070	9070	9070	9070	0
380	20240426	142400	36220	9070	9070	9070	9070	0
381	20240426	142300	36220	9070	9070	9070	9070	0
382	20240426	142200	36220	9070	9070	9070	9070	0
383	20240426	142100	36220	9070	9070	9070	9070	0
384	20240426	142000	36220	9070	9070	9070	9070	0
385	20240426	141900	36220	9070	9070	9070	9070	0
386	20240426	141800	36220	9070	9070	9070	9070	0
387	20240426	141700	36220	9070	9070	9070	9070	0
388	20240426	141600	36220	9070	9070	9070	9070	0
389	20240426	141500	36220	9070	9070	9070	9070	0
390	20240426	141400	36220	9070	9070	9070	9070	0
391	20240426	141300	36220	9070	9070	9070	9070	0
392	20240426	141200	36220	9070	9070	9070	9070	0
393	20240426	141100	36220	9070	9070	9070	9070	0
394	20240426	141000	36220	9070	9070	9070	9070	0
395	20240426	140900	36220	9070	9070	9070	9070	0
396	20240426	140800	36220	9070	9070	9070	9070	0
397	20240426	140700	36220	9070	9070	9070	9070	0
398	20240426	140600	36220	9070	9070	9070	9070	0
399	20240426	140500	36220	9070	9070	9070	9070	0
400	20240426	140400	36220	9070	9070	9070	9070	0
401	20240426	140300	36220	9070	9070	9070	9070	0
402	20240426	140200	36220	9070	9070	9070	9070	0
403	20240426	140100	36220	9070	9070	9070	9070	0
404	20240426	140000	36220	9070	9070	9070	9070	0
405	20240426	135900	36220	9070	9070	9070	9070	0
406	20240426	135800	36220	9070	9070	9070	9070	0
407	20240426	135700	36220	9070	9070	9070	9070	0
408	20240426	135600	36220	9070	9070	9070	9070	0
409	20240426	135500	36220	9070	9070	9070	9070	0
410	20240426	135400	36220	9070	9070	9070	9070	0
411	20240426	135300	36220	9070	9070	9070	9070	0
412	20240426	135200	36220	9070	9070	9070	9070	0
413	20240426	135100	36220	9070	9070	9070	9070	0
414	20240426	135000	36220	9070	9070	9070	9070	0
415	20240426	134900	36220	9070	9070	9070	9070	0
416	20240426	134800	36220	9070	9070	9070	9070	0
417	20240426	134700	36220	9070	9070	9070	9070	0
418	20240426	134600	36220	9070	9070	9070	9070	0
419	20240426	134500	36220	9070	9070	9070	9070	0
420	20240426	134400	36220	9070	9070	9070	9070	0
421	20240426	134300	36220	9070	9070	9070	9070	1
422	20240426	134200	27150	9140	9140	9140	9140	0
423	20240426	134100	27150	9140	9140	9140	9140	0
424	20240426	134000	27150	9140	9140	9140	9140	0
425	20240426	133900	27150	9140	9140	9140	9140	0
426	20240426	133800	27150	9140	9140	9140	9140	0
427	20240426	133700	27150	9140	9140	9140	9140	0
428	20240426	133600	27150	9140	9140	9140	9140	0
429	20240426	133500	27150	9140	9140	9140	9140	0
430	20240426	133400	27150	9140	9140	9140	9140	0
431	20240426	133300	27150	9140	9140	9140	9140	0
432	20240426	133200	27150	9140	9140	9140	9140	0
433	20240426	133100	27150	9140	9140	9140	9140	0
434	20240426	133000	27150	9140	9140	9140	9140	0
435	20240426	132900	27150	9140	9140	9140	9140	0
436	20240426	132800	27150	9140	9140	9140	9140	0
437	20240426	132700	27150	9140	9140	9140	9140	0
438	20240426	132600	27150	9140	9140	9140	9140	0
439	20240426	132500	27150	9140	9140	9140	9140	0
440	20240426	132400	27150	9140	9140	9140	9140	0
441	20240426	132300	27150	9140	9140	9140	9140	0
442	20240426	132200	27150	9140	9140	9140	9140	0
443	20240426	132100	27150	9140	9140	9140	9140	0
444	20240426	132000	27150	9140	9140	9140	9140	0
445	20240426	131900	27150	9140	9140	9140	9140	0
446	20240426	131800	27150	9140	9140	9140	9140	0
447	20240426	131700	27150	9140	9140	9140	9140	0
448	20240426	131600	27150	9140	9140	9140	9140	0
449	20240426	131500	27150	9140	9140	9140	9140	0
450	20240426	131400	27150	9140	9140	9140	9140	0
451	20240426	131300	27150	9140	9140	9140	9140	0
452	20240426	131200	27150	9140	9140	9140	9140	0
453	20240426	131100	27150	9140	9140	9140	9140	0
454	20240426	131000	27150	9140	9140	9140	9140	0
455	20240426	130900	27150	9140	9140	9140	9140	0
456	20240426	130800	27150	9140	9140	9140	9140	0
457	20240426	130700	27150	9140	9140	9140	9140	0
458	20240426	130600	27150	9140	9140	9140	9140	0
459	20240426	130500	27150	9140	9140	9140	9140	0
460	20240426	130400	27150	9140	9140	9140	9140	0
461	20240426	130300	27150	9140	9140	9140	9140	0
462	20240426	130200	27150	9140	9140	9140	9140	0
463	20240426	130100	27150	9140	9140	9140	9140	0
464	20240426	130000	27150	9140	9140	9140	9140	0
465	20240426	125900	27150	9140	9140	9140	9140	0
466	20240426	125800	27150	9140	9140	9140	9140	0
467	20240426	125700	27150	9140	9140	9140	9140	0
468	20240426	125600	27150	9140	9140	9140	9140	0
469	20240426	125500	27150	9140	9140	9140	9140	0
470	20240426	125400	27150	9140	9140	9140	9140	0
471	20240426	125300	27150	9140	9140	9140	9140	0
472	20240426	125200	27150	9140	9140	9140	9140	0
473	20240426	125100	27150	9140	9140	9140	9140	0
474	20240426	125000	27150	9140	9140	9140	9140	0
475	20240426	124900	27150	9140	9140	9140	9140	0
476	20240426	124800	27150	9140	9140	9140	9140	0
477	20240426	124700	27150	9140	9140	9140	9140	0
478	20240426	124600	27150	9140	9140	9140	9140	0
479	20240426	124500	27150	9140	9140	9140	9140	0
480	20240426	124400	27150	9140	9140	9140	9140	0
481	20240426	124300	27150	9140	9140	9140	9140	0
482	20240426	124200	27150	9140	9140	9140	9140	0
483	20240426	124100	27150	9140	9140	9140	9140	0
484	20240426	124000	27150	9140	9140	9140	9140	0
485	20240426	123900	27150	9140	9140	9140	9140	0
486	20240426	123800	27150	9140	9140	9140	9140	0
487	20240426	123700	27150	9140	9140	9140	9140	0
488	20240426	123600	27150	9140	9140	9140	9140	0
489	20240426	123500	27150	9140	9140	9140	9140	0
490	20240426	123400	27150	9140	9140	9140	9140	0
491	20240426	123300	27150	9140	9140	9140	9140	0
492	20240426	123200	27150	9140	9140	9140	9140	0
493	20240426	123100	27150	9140	9140	9140	9140	0
494	20240426	123000	27150	9140	9140	9140	9140	0
495	20240426	122900	27150	9140	9140	9140	9140	0
496	20240426	122800	27150	9140	9140	9140	9140	0
497	20240426	122700	27150	9140	9140	9140	9140	0
498	20240426	122600	27150	9140	9140	9140	9140	0
499	20240426	122500	27150	9140	9140	9140	9140	0
500	20240426	122400	27150	9140	9140	9140	9140	0
501	20240426	122300	27150	9140	9140	9140	9140	0
502	20240426	122200	27150	9140	9140	9140	9140	0
503	20240426	122100	27150	9140	9140	9140	9140	0
504	20240426	122000	27150	9140	9140	9140	9140	0
505	20240426	121900	27150	9140	9140	9140	9140	0
506	20240426	121800	27150	9140	9140	9140	9140	0
507	20240426	121700	27150	9140	9140	9140	9140	0
508	20240426	121600	27150	9140	9140	9140	9140	0
509	20240426	121500	27150	9140	9140	9140	9140	0
510	20240426	121400	27150	9140	9140	9140	9140	0
511	20240426	121300	27150	9140	9140	9140	9140	0
512	20240426	121200	27150	9140	9140	9140	9140	0
513	20240426	121100	27150	9140	9140	9140	9140	0
514	20240426	121000	27150	9140	9140	9140	9140	0
515	20240426	120900	27150	9140	9140	9140	9140	0
516	20240426	120800	27150	9140	9140	9140	9140	0
517	20240426	120700	27150	9140	9140	9140	9140	0
518	20240426	120600	27150	9140	9140	9140	9140	0
519	20240426	120500	27150	9140	9140	9140	9140	0
520	20240426	120400	27150	9140	9140	9140	9140	0
521	20240426	120300	27150	9140	9140	9140	9140	0
522	20240426	120200	27150	9140	9140	9140	9140	0
523	20240426	120100	27150	9140	9140	9140	9140	0
524	20240426	120000	27150	9140	9140	9140	9140	0
525	20240426	115900	27150	9140	9140	9140	9140	0
526	20240426	115800	27150	9140	9140	9140	9140	0
527	20240426	115700	27150	9140	9140	9140	9140	0
528	20240426	115600	27150	9140	9140	9140	9140	0
529	20240426	115500	27150	9140	9140	9140	9140	0
530	20240426	115400	27150	9140	9140	9140	9140	0
531	20240426	115300	27150	9140	9140	9140	9140	0
532	20240426	115200	27150	9140	9140	9140	9140	0
533	20240426	115100	27150	9140	9140	9140	9140	0
534	20240426	115000	27150	9140	9140	9140	9140	0
535	20240426	114900	27150	9140	9140	9140	9140	0
536	20240426	114800	27150	9140	9140	9140	9140	0
537	20240426	114700	27150	9140	9140	9140	9140	0
538	20240426	114600	27150	9140	9140	9140	9140	0
539	20240426	114500	27150	9140	9140	9140	9140	0
540	20240426	114400	27150	9140	9140	9140	9140	0
541	20240426	114300	27150	9140	9140	9140	9140	0
542	20240426	114200	27150	9140	9140	9140	9140	0
543	20240426	114100	27150	9140	9140	9140	9140	0
544	20240426	114000	27150	9140	9140	9140	9140	0
545	20240426	113900	27150	9140	9140	9140	9140	0
546	20240426	113800	27150	9140	9140	9140	9140	0
547	20240426	113700	27150	9140	9140	9140	9140	0
548	20240426	113600	27150	9140	9140	9140	9140	0
549	20240426	113500	27150	9140	9140	9140	9140	0
550	20240426	113400	27150	9140	9140	9140	9140	0
551	20240426	113300	27150	9140	9140	9140	9140	0
552	20240426	113200	27150	9140	9140	9140	9140	0
553	20240426	113100	27150	9140	9140	9140	9140	0
554	20240426	113000	27150	9140	9140	9140	9140	0
555	20240426	112900	27150	9140	9140	9140	9140	0
556	20240426	112800	27150	9140	9140	9140	9140	0
557	20240426	112700	27150	9140	9140	9140	9140	0
558	20240426	112600	27150	9140	9140	9140	9140	0
559	20240426	112500	27150	9140	9140	9140	9140	0
560	20240426	112400	27150	9140	9140	9140	9140	0
561	20240426	112300	27150	9140	9140	9140	9140	0
562	20240426	112200	27150	9140	9140	9140	9140	0
563	20240426	112100	27150	9140	9140	9140	9140	0
564	20240426	112000	27150	9140	9140	9140	9140	0
565	20240426	111900	27150	9140	9140	9140	9140	0
566	20240426	111800	27150	9140	9140	9140	9140	0
567	20240426	111700	27150	9140	9140	9140	9140	0
568	20240426	111600	27150	9140	9140	9140	9140	0
569	20240426	111500	27150	9140	9140	9140	9140	0
570	20240426	111400	27150	9140	9140	9140	9140	0
571	20240426	111300	27150	9140	9140	9140	9140	0
572	20240426	111200	27150	9140	9140	9140	9140	0
573	20240426	111100	27150	9140	9140	9140	9140	0
574	20240426	111000	27150	9140	9140	9140	9140	0
575	20240426	110900	27150	9140	9140	9140	9140	0
576	20240426	110800	27150	9140	9140	9140	9140	0
577	20240426	110700	27150	9140	9140	9140	9140	0
578	20240426	110600	27150	9140	9140	9140	9140	0
579	20240426	110500	27150	9140	9140	9140	9140	0
580	20240426	110400	27150	9140	9140	9140	9140	0
581	20240426	110300	27150	9140	9140	9140	9140	0
582	20240426	110200	27150	9140	9140	9140	9140	0
583	20240426	110100	27150	9140	9140	9140	9140	0
584	20240426	110000	27150	9140	9140	9140	9140	0
585	20240426	105900	27150	9140	9140	9140	9140	0
586	20240426	105800	27150	9140	9140	9140	9140	0
587	20240426	105700	27150	9140	9140	9140	9140	0
588	20240426	105600	27150	9140	9140	9140	9140	0
589	20240426	105500	27150	9140	9140	9140	9140	0
590	20240426	105400	27150	9140	9140	9140	9140	0
591	20240426	105300	27150	9140	9140	9140	9140	0
592	20240426	105200	27150	9140	9140	9140	9140	0
593	20240426	105100	27150	9140	9140	9140	9140	0
594	20240426	105000	27150	9140	9140	9140	9140	0
595	20240426	104900	27150	9140	9140	9140	9140	0
596	20240426	104800	27150	9140	9140	9140	9140	0
597	20240426	104700	27150	9140	9140	9140	9140	0
598	20240426	104600	27150	9140	9140	9140	9140	0
599	20240426	104500	27150	9140	9140	9140	9140	0
600	20240426	104400	27150	9140	9140	9140	9140	0
601	20240426	104300	27150	9140	9140	9140	9140	0
602	20240426	104200	27150	9140	9140	9140	9140	0
603	20240426	104100	27150	9140	9140	9140	9140	0
604	20240426	104000	27150	9140	9140	9140	9140	0
605	20240426	103900	27150	9140	9140	9140	9140	0
606	20240426	103800	27150	9140	9140	9140	9140	0
607	20240426	103700	27150	9140	9140	9140	9140	0
608	20240426	103600	27150	9140	9140	9140	9140	0
609	20240426	103500	27150	9140	9140	9140	9140	0
610	20240426	103400	27150	9140	9140	9140	9140	0
611	20240426	103300	27150	9140	9140	9140	9140	0
612	20240426	103200	27150	9140	9140	9140	9140	0
613	20240426	103100	27150	9140	9140	9140	9140	0
614	20240426	103000	27150	9140	9140	9140	9140	0
615	20240426	102900	27150	9140	9140	9140	9140	0
616	20240426	102800	27150	9140	9140	9140	9140	0
617	20240426	102700	27150	9140	9140	9140	9140	0
618	20240426	102600	27150	9140	9140	9140	9140	0
619	20240426	102500	27150	9140	9140	9140	9140	0
620	20240426	102400	27150	9140	9140	9140	9140	0
621	20240426	102300	27150	9140	9140	9140	9140	0
622	20240426	102200	27150	9140	9140	9140	9140	1
623	20240426	102100	18010	8810	8810	8810	8810	1
624	20240426	102000	9200	9200	9200	9200	9200	0
625	20240426	101900	9200	9200	9200	9200	9200	0
626	20240426	101800	9200	9200	9200	9200	9200	0
627	20240426	101700	9200	9200	9200	9200	9200	0
628	20240426	101600	9200	9200	9200	9200	9200	0
629	20240426	101500	9200	9200	9200	9200	9200	0
630	20240426	101400	9200	9200	9200	9200	9200	0
631	20240426	101300	9200	9200	9200	9200	9200	0
632	20240426	101200	9200	9200	9200	9200	9200	0
633	20240426	101100	9200	9200	9200	9200	9200	0
634	20240426	101000	9200	9200	9200	9200	9200	0
635	20240426	100900	9200	9200	9200	9200	9200	0
636	20240426	100800	9200	9200	9200	9200	9200	0
637	20240426	100700	9200	9200	9200	9200	9200	0
638	20240426	100600	9200	9200	9200	9200	9200	0
639	20240426	100500	9200	9200	9200	9200	9200	0
640	20240426	100400	9200	9200	9200	9200	9200	0
641	20240426	100300	9200	9200	9200	9200	9200	0
642	20240426	100200	9200	9200	9200	9200	9200	0
643	20240426	100100	9200	9200	9200	9200	9200	0
644	20240426	100000	9200	9200	9200	9200	9200	0
645	20240426	095900	9200	9200	9200	9200	9200	0
646	20240426	095800	9200	9200	9200	9200	9200	0
647	20240426	095700	9200	9200	9200	9200	9200	0
648	20240426	095600	9200	9200	9200	9200	9200	0
649	20240426	095500	9200	9200	9200	9200	9200	0
650	20240426	095400	9200	9200	9200	9200	9200	0
651	20240426	095300	9200	9200	9200	9200	9200	0
652	20240426	095200	9200	9200	9200	9200	9200	0
653	20240426	095100	9200	9200	9200	9200	9200	0
654	20240426	095000	9200	9200	9200	9200	9200	0
655	20240426	094900	9200	9200	9200	9200	9200	0
656	20240426	094800	9200	9200	9200	9200	9200	0
657	20240426	094700	9200	9200	9200	9200	9200	0
658	20240426	094600	9200	9200	9200	9200	9200	0
659	20240426	094500	9200	9200	9200	9200	9200	0
660	20240426	094400	9200	9200	9200	9200	9200	0
661	20240426	094300	9200	9200	9200	9200	9200	0
662	20240426	094200	9200	9200	9200	9200	9200	0
663	20240426	094100	9200	9200	9200	9200	9200	0
664	20240426	094000	9200	9200	9200	9200	9200	0
665	20240426	093900	9200	9200	9200	9200	9200	0
666	20240426	093800	9200	9200	9200	9200	9200	0
667	20240426	093700	9200	9200	9200	9200	9200	0
668	20240426	093600	9200	9200	9200	9200	9200	0
669	20240426	093500	9200	9200	9200	9200	9200	0
670	20240426	093400	9200	9200	9200	9200	9200	0
671	20240426	093300	9200	9200	9200	9200	9200	0
672	20240426	093200	9200	9200	9200	9200	9200	0
673	20240426	093100	9200	9200	9200	9200	9200	0
674	20240426	093000	9200	9200	9200	9200	9200	0
675	20240426	092900	9200	9200	9200	9200	9200	0
676	20240426	092800	9200	9200	9200	9200	9200	0
677	20240426	092700	9200	9200	9200	9200	9200	0
678	20240426	092600	9200	9200	9200	9200	9200	0
679	20240426	092500	9200	9200	9200	9200	9200	0
680	20240426	092400	9200	9200	9200	9200	9200	0
681	20240426	092300	9200	9200	9200	9200	9200	0
682	20240426	092200	9200	9200	9200	9200	9200	0
683	20240426	092100	9200	9200	9200	9200	9200	0
684	20240426	092000	9200	9200	9200	9200	9200	0
685	20240426	091900	9200	9200	9200	9200	9200	0
686	20240426	091800	9200	9200	9200	9200	9200	0
687	20240426	091700	9200	9200	9200	9200	9200	0
688	20240426	091600	9200	9200	9200	9200	9200	0
689	20240426	091500	9200	9200	9200	9200	9200	0
690	20240426	091400	9200	9200	9200	9200	9200	0
691	20240426	091300	9200	9200	9200	9200	9200	0
692	20240426	091200	9200	9200	9200	9200	9200	0
693	20240426	091100	9200	9200	9200	9200	9200	0
694	20240426	091000	9200	9200	9200	9200	9200	0
695	20240426	090900	9200	9200	9200	9200	9200	0
696	20240426	090800	9200	9200	9200	9200	9200	0
697	20240426	090700	9200	9200	9200	9200	9200	0
698	20240426	090600	9200	9200	9200	9200	9200	0
699	20240426	090500	9200	9200	9200	9200	9200	0
700	20240426	090400	9200	9200	9200	9200	9200	0
701	20240426	090300	9200	9200	9200	9200	9200	0
702	20240426	090200	9200	9200	9200	9200	9200	0
703	20240426	090100	9200	9200	9200	9200	9200	0
704	20240426	090000	9200	9200	9200	9200	9200	1