KissMeData/346010/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	211700	2966000	2550	2550	2550	2550	500
3	20240426	211600	2966000	2550	2550	2550	2550	0
4	20240426	211500	2966000	2550	2550	2550	2550	0
5	20240426	211400	2966000	2550	2550	2550	2550	0
6	20240426	211300	2966000	2550	2550	2550	2550	0
7	20240426	211200	2966000	2550	2550	2550	2550	0
8	20240426	211100	2966000	2550	2550	2550	2550	0
9	20240426	211000	2966000	2550	2550	2550	2550	0
10	20240426	210900	2966000	2550	2550	2550	2550	0
11	20240426	210800	2966000	2550	2550	2550	2550	0
12	20240426	210700	2966000	2550	2550	2550	2550	0
13	20240426	210600	2966000	2550	2550	2550	2550	0
14	20240426	210500	2966000	2550	2550	2550	2550	0
15	20240426	210400	2966000	2550	2550	2550	2550	0
16	20240426	210300	2966000	2550	2550	2550	2550	0
17	20240426	210200	2966000	2550	2550	2550	2550	0
18	20240426	210100	2966000	2550	2550	2550	2550	0
19	20240426	210000	2966000	2550	2550	2550	2550	0
20	20240426	205900	2966000	2550	2550	2550	2550	0
21	20240426	205800	2966000	2550	2550	2550	2550	0
22	20240426	205700	2966000	2550	2550	2550	2550	0
23	20240426	205600	2966000	2550	2550	2550	2550	0
24	20240426	205500	2966000	2550	2550	2550	2550	0
25	20240426	205400	2966000	2550	2550	2550	2550	0
26	20240426	205300	2966000	2550	2550	2550	2550	0
27	20240426	205200	2966000	2550	2550	2550	2550	0
28	20240426	205100	2966000	2550	2550	2550	2550	0
29	20240426	205000	2966000	2550	2550	2550	2550	0
30	20240426	204900	2966000	2550	2550	2550	2550	0
31	20240426	204800	2966000	2550	2550	2550	2550	0
32	20240426	204700	2966000	2550	2550	2550	2550	500
33	20240426	204600	2966000	2550	2550	2550	2550	0
34	20240426	204500	2966000	2550	2550	2550	2550	0
35	20240426	204400	2966000	2550	2550	2550	2550	0
36	20240426	204300	2966000	2550	2550	2550	2550	0
37	20240426	204200	2966000	2550	2550	2550	2550	0
38	20240426	204100	2966000	2550	2550	2550	2550	0
39	20240426	204000	2966000	2550	2550	2550	2550	0
40	20240426	203900	2966000	2550	2550	2550	2550	0
41	20240426	203800	2966000	2550	2550	2550	2550	0
42	20240426	203700	2966000	2550	2550	2550	2550	0
43	20240426	203600	2966000	2550	2550	2550	2550	0
44	20240426	203500	2966000	2550	2550	2550	2550	0
45	20240426	203400	2966000	2550	2550	2550	2550	0
46	20240426	203300	2966000	2550	2550	2550	2550	0
47	20240426	203200	2966000	2550	2550	2550	2550	0
48	20240426	203100	2966000	2550	2550	2550	2550	0
49	20240426	203000	2966000	2550	2550	2550	2550	0
50	20240426	202900	2966000	2550	2550	2550	2550	0
51	20240426	202800	2966000	2550	2550	2550	2550	0
52	20240426	202700	2966000	2550	2550	2550	2550	0
53	20240426	202600	2966000	2550	2550	2550	2550	0
54	20240426	202500	2966000	2550	2550	2550	2550	0
55	20240426	202400	2966000	2550	2550	2550	2550	0
56	20240426	202300	2966000	2550	2550	2550	2550	0
57	20240426	202200	2966000	2550	2550	2550	2550	0
58	20240426	202100	2966000	2550	2550	2550	2550	0
59	20240426	202000	2966000	2550	2550	2550	2550	0
60	20240426	201900	2966000	2550	2550	2550	2550	0
61	20240426	201800	2966000	2550	2550	2550	2550	0
62	20240426	201700	2966000	2550	2550	2550	2550	500
63	20240426	201600	2966000	2550	2550	2550	2550	0
64	20240426	201500	2966000	2550	2550	2550	2550	0
65	20240426	201400	2966000	2550	2550	2550	2550	0
66	20240426	201300	2966000	2550	2550	2550	2550	0
67	20240426	201200	2966000	2550	2550	2550	2550	0
68	20240426	201100	2966000	2550	2550	2550	2550	0
69	20240426	201000	2966000	2550	2550	2550	2550	0
70	20240426	200900	2966000	2550	2550	2550	2550	0
71	20240426	200800	2966000	2550	2550	2550	2550	0
72	20240426	200700	2966000	2550	2550	2550	2550	0
73	20240426	200600	2966000	2550	2550	2550	2550	0
74	20240426	200500	2966000	2550	2550	2550	2550	0
75	20240426	200400	2966000	2550	2550	2550	2550	0
76	20240426	200300	2966000	2550	2550	2550	2550	0
77	20240426	200200	2966000	2550	2550	2550	2550	0
78	20240426	200100	2966000	2550	2550	2550	2550	0
79	20240426	200000	2966000	2550	2550	2550	2550	0
80	20240426	195900	2966000	2550	2550	2550	2550	0
81	20240426	195800	2966000	2550	2550	2550	2550	0
82	20240426	195700	2966000	2550	2550	2550	2550	0
83	20240426	195600	2966000	2550	2550	2550	2550	0
84	20240426	195500	2966000	2550	2550	2550	2550	0
85	20240426	195400	2966000	2550	2550	2550	2550	0
86	20240426	195300	2966000	2550	2550	2550	2550	0
87	20240426	195200	2966000	2550	2550	2550	2550	0
88	20240426	195100	2966000	2550	2550	2550	2550	0
89	20240426	195000	2966000	2550	2550	2550	2550	0
90	20240426	194900	2966000	2550	2550	2550	2550	0
91	20240426	194800	2966000	2550	2550	2550	2550	0
92	20240426	194700	2966000	2550	2550	2550	2550	500
93	20240426	194600	2966000	2550	2550	2550	2550	0
94	20240426	194500	2966000	2550	2550	2550	2550	0
95	20240426	194400	2966000	2550	2550	2550	2550	0
96	20240426	194300	2966000	2550	2550	2550	2550	0
97	20240426	194200	2966000	2550	2550	2550	2550	0
98	20240426	194100	2966000	2550	2550	2550	2550	0
99	20240426	194000	2966000	2550	2550	2550	2550	0
100	20240426	193900	2966000	2550	2550	2550	2550	0
101	20240426	193800	2966000	2550	2550	2550	2550	0
102	20240426	193700	2966000	2550	2550	2550	2550	0
103	20240426	193600	2966000	2550	2550	2550	2550	0
104	20240426	193500	2966000	2550	2550	2550	2550	0
105	20240426	193400	2966000	2550	2550	2550	2550	0
106	20240426	193300	2966000	2550	2550	2550	2550	0
107	20240426	193200	2966000	2550	2550	2550	2550	0
108	20240426	193100	2966000	2550	2550	2550	2550	0
109	20240426	193000	2966000	2550	2550	2550	2550	0
110	20240426	192900	2966000	2550	2550	2550	2550	0
111	20240426	192800	2966000	2550	2550	2550	2550	0
112	20240426	192700	2966000	2550	2550	2550	2550	0
113	20240426	192600	2966000	2550	2550	2550	2550	0
114	20240426	192500	2966000	2550	2550	2550	2550	0
115	20240426	192400	2966000	2550	2550	2550	2550	0
116	20240426	192300	2966000	2550	2550	2550	2550	0
117	20240426	192200	2966000	2550	2550	2550	2550	0
118	20240426	192100	2966000	2550	2550	2550	2550	0
119	20240426	192000	2966000	2550	2550	2550	2550	0
120	20240426	191900	2966000	2550	2550	2550	2550	0
121	20240426	191800	2966000	2550	2550	2550	2550	0
122	20240426	191700	2966000	2550	2550	2550	2550	500
123	20240426	191600	2966000	2550	2550	2550	2550	0
124	20240426	191500	2966000	2550	2550	2550	2550	0
125	20240426	191400	2966000	2550	2550	2550	2550	0
126	20240426	191300	2966000	2550	2550	2550	2550	0
127	20240426	191200	2966000	2550	2550	2550	2550	0
128	20240426	191100	2966000	2550	2550	2550	2550	0
129	20240426	191000	2966000	2550	2550	2550	2550	0
130	20240426	190900	2966000	2550	2550	2550	2550	0
131	20240426	190800	2966000	2550	2550	2550	2550	0
132	20240426	190700	2966000	2550	2550	2550	2550	0
133	20240426	190600	2966000	2550	2550	2550	2550	0
134	20240426	190500	2966000	2550	2550	2550	2550	0
135	20240426	190400	2966000	2550	2550	2550	2550	0
136	20240426	190300	2966000	2550	2550	2550	2550	0
137	20240426	190200	2966000	2550	2550	2550	2550	0
138	20240426	190100	2966000	2550	2550	2550	2550	0
139	20240426	190000	2966000	2550	2550	2550	2550	0
140	20240426	185900	2966000	2550	2550	2550	2550	0
141	20240426	185800	2966000	2550	2550	2550	2550	0
142	20240426	185700	2966000	2550	2550	2550	2550	0
143	20240426	185600	2966000	2550	2550	2550	2550	0
144	20240426	185500	2966000	2550	2550	2550	2550	0
145	20240426	185400	2966000	2550	2550	2550	2550	0
146	20240426	185300	2966000	2550	2550	2550	2550	0
147	20240426	185200	2966000	2550	2550	2550	2550	0
148	20240426	185100	2966000	2550	2550	2550	2550	0
149	20240426	185000	2966000	2550	2550	2550	2550	0
150	20240426	184900	2966000	2550	2550	2550	2550	0
151	20240426	184800	2966000	2550	2550	2550	2550	0
152	20240426	184700	2966000	2550	2550	2550	2550	500
153	20240426	184600	2966000	2550	2550	2550	2550	0
154	20240426	184500	2966000	2550	2550	2550	2550	0
155	20240426	184400	2966000	2550	2550	2550	2550	0
156	20240426	184300	2966000	2550	2550	2550	2550	0
157	20240426	184200	2966000	2550	2550	2550	2550	0
158	20240426	184100	2966000	2550	2550	2550	2550	0
159	20240426	184000	2966000	2550	2550	2550	2550	0
160	20240426	183900	2966000	2550	2550	2550	2550	0
161	20240426	183800	2966000	2550	2550	2550	2550	0
162	20240426	183700	2966000	2550	2550	2550	2550	0
163	20240426	183600	2966000	2550	2550	2550	2550	0
164	20240426	183500	2966000	2550	2550	2550	2550	0
165	20240426	183400	2966000	2550	2550	2550	2550	0
166	20240426	183300	2966000	2550	2550	2550	2550	0
167	20240426	183200	2966000	2550	2550	2550	2550	0
168	20240426	183100	2966000	2550	2550	2550	2550	0
169	20240426	183000	2966000	2550	2550	2550	2550	0
170	20240426	182900	2966000	2550	2550	2550	2550	0
171	20240426	182800	2966000	2550	2550	2550	2550	0
172	20240426	182700	2966000	2550	2550	2550	2550	0
173	20240426	182600	2966000	2550	2550	2550	2550	0
174	20240426	182500	2966000	2550	2550	2550	2550	0
175	20240426	182400	2966000	2550	2550	2550	2550	0
176	20240426	182300	2966000	2550	2550	2550	2550	0
177	20240426	182200	2966000	2550	2550	2550	2550	0
178	20240426	182100	2966000	2550	2550	2550	2550	0
179	20240426	182000	2966000	2550	2550	2550	2550	0
180	20240426	181900	2966000	2550	2550	2550	2550	0
181	20240426	181800	2966000	2550	2550	2550	2550	0
182	20240426	181700	2966000	2550	2550	2550	2550	500
183	20240426	181600	2966000	2550	2550	2550	2550	0
184	20240426	181500	2966000	2550	2550	2550	2550	0
185	20240426	181400	2966000	2550	2550	2550	2550	0
186	20240426	181300	2966000	2550	2550	2550	2550	0
187	20240426	181200	2966000	2550	2550	2550	2550	0
188	20240426	181100	2966000	2550	2550	2550	2550	0
189	20240426	181000	2966000	2550	2550	2550	2550	0
190	20240426	180900	2966000	2550	2550	2550	2550	0
191	20240426	180800	2966000	2550	2550	2550	2550	0
192	20240426	180700	2966000	2550	2550	2550	2550	0
193	20240426	180600	2966000	2550	2550	2550	2550	0
194	20240426	180500	2966000	2550	2550	2550	2550	0
195	20240426	180400	2966000	2550	2550	2550	2550	0
196	20240426	180300	2966000	2550	2550	2550	2550	0
197	20240426	180200	2966000	2550	2550	2550	2550	0
198	20240426	180100	2966000	2550	2550	2550	2550	0
199	20240426	180000	2966000	2550	2550	2550	2550	0
200	20240426	175900	2966000	2550	2550	2550	2550	0
201	20240426	175800	2966000	2550	2550	2550	2550	0
202	20240426	175700	2966000	2550	2550	2550	2550	0
203	20240426	175600	2966000	2550	2550	2550	2550	0
204	20240426	175500	2966000	2550	2550	2550	2550	0
205	20240426	175400	2966000	2550	2550	2550	2550	0
206	20240426	175300	2966000	2550	2550	2550	2550	0
207	20240426	175200	2966000	2550	2550	2550	2550	0
208	20240426	175100	2966000	2550	2550	2550	2550	0
209	20240426	175000	2966000	2550	2550	2550	2550	0
210	20240426	174900	2966000	2550	2550	2550	2550	0
211	20240426	174800	2966000	2550	2550	2550	2550	0
212	20240426	174700	2966000	2550	2550	2550	2550	500
213	20240426	174600	2966000	2550	2550	2550	2550	0
214	20240426	174500	2966000	2550	2550	2550	2550	0
215	20240426	174400	2966000	2550	2550	2550	2550	0
216	20240426	174300	2966000	2550	2550	2550	2550	0
217	20240426	174200	2966000	2550	2550	2550	2550	0
218	20240426	174100	2966000	2550	2550	2550	2550	0
219	20240426	174000	2966000	2550	2550	2550	2550	0
220	20240426	173900	2966000	2550	2550	2550	2550	0
221	20240426	173800	2966000	2550	2550	2550	2550	0
222	20240426	173700	2966000	2550	2550	2550	2550	0
223	20240426	173600	2966000	2550	2550	2550	2550	0
224	20240426	173500	2966000	2550	2550	2550	2550	0
225	20240426	173400	2966000	2550	2550	2550	2550	0
226	20240426	173300	2966000	2550	2550	2550	2550	0
227	20240426	173200	2966000	2550	2550	2550	2550	0
228	20240426	173100	2966000	2550	2550	2550	2550	0
229	20240426	173000	2966000	2550	2550	2550	2550	0
230	20240426	172900	2966000	2550	2550	2550	2550	0
231	20240426	172800	2966000	2550	2550	2550	2550	0
232	20240426	172700	2966000	2550	2550	2550	2550	0
233	20240426	172600	2966000	2550	2550	2550	2550	0
234	20240426	172500	2966000	2550	2550	2550	2550	0
235	20240426	172400	2966000	2550	2550	2550	2550	0
236	20240426	172300	2966000	2550	2550	2550	2550	0
237	20240426	172200	2966000	2550	2550	2550	2550	0
238	20240426	172100	2966000	2550	2550	2550	2550	0
239	20240426	172000	2966000	2550	2550	2550	2550	0
240	20240426	171900	2966000	2550	2550	2550	2550	0
241	20240426	171800	2966000	2550	2550	2550	2550	0
242	20240426	171700	2966000	2550	2550	2550	2550	500
243	20240426	171600	2966000	2550	2550	2550	2550	0
244	20240426	171500	2966000	2550	2550	2550	2550	0
245	20240426	171400	2966000	2550	2550	2550	2550	0
246	20240426	171300	2966000	2550	2550	2550	2550	0
247	20240426	171200	2966000	2550	2550	2550	2550	0
248	20240426	171100	2966000	2550	2550	2550	2550	0
249	20240426	171000	2966000	2550	2550	2550	2550	0
250	20240426	170900	2966000	2550	2550	2550	2550	0
251	20240426	170800	2966000	2550	2550	2550	2550	0
252	20240426	170700	2966000	2550	2550	2550	2550	0
253	20240426	170600	2966000	2550	2550	2550	2550	0
254	20240426	170500	2966000	2550	2550	2550	2550	0
255	20240426	170400	2966000	2550	2550	2550	2550	0
256	20240426	170300	2966000	2550	2550	2550	2550	0
257	20240426	170200	2966000	2550	2550	2550	2550	0
258	20240426	170100	2966000	2550	2550	2550	2550	0
259	20240426	170000	2966000	2550	2550	2550	2550	0
260	20240426	165900	2966000	2550	2550	2550	2550	0
261	20240426	165800	2966000	2550	2550	2550	2550	0
262	20240426	165700	2966000	2550	2550	2550	2550	0
263	20240426	165600	2966000	2550	2550	2550	2550	0
264	20240426	165500	2966000	2550	2550	2550	2550	0
265	20240426	165400	2966000	2550	2550	2550	2550	0
266	20240426	165300	2966000	2550	2550	2550	2550	0
267	20240426	165200	2966000	2550	2550	2550	2550	0
268	20240426	165100	2966000	2550	2550	2550	2550	0
269	20240426	165000	2966000	2550	2550	2550	2550	0
270	20240426	164900	2966000	2550	2550	2550	2550	0
271	20240426	164800	2966000	2550	2550	2550	2550	0
272	20240426	164700	2966000	2550	2550	2550	2550	500
273	20240426	164600	2966000	2550	2550	2550	2550	0
274	20240426	164500	2966000	2550	2550	2550	2550	0
275	20240426	164400	2966000	2550	2550	2550	2550	0
276	20240426	164300	2966000	2550	2550	2550	2550	0
277	20240426	164200	2966000	2550	2550	2550	2550	0
278	20240426	164100	2966000	2550	2550	2550	2550	0
279	20240426	164000	2966000	2550	2550	2550	2550	0
280	20240426	163900	2966000	2550	2550	2550	2550	0
281	20240426	163800	2966000	2550	2550	2550	2550	0
282	20240426	163700	2966000	2550	2550	2550	2550	0
283	20240426	163600	2966000	2550	2550	2550	2550	0
284	20240426	163500	2966000	2550	2550	2550	2550	0
285	20240426	163400	2966000	2550	2550	2550	2550	0
286	20240426	163300	2966000	2550	2550	2550	2550	0
287	20240426	163200	2966000	2550	2550	2550	2550	0
288	20240426	163100	2966000	2550	2550	2550	2550	0
289	20240426	163000	2966000	2550	2550	2550	2550	0
290	20240426	162900	2966000	2550	2550	2550	2550	0
291	20240426	162800	2966000	2550	2550	2550	2550	0
292	20240426	162700	2966000	2550	2550	2550	2550	0
293	20240426	162600	2966000	2550	2550	2550	2550	0
294	20240426	162500	2966000	2550	2550	2550	2550	0
295	20240426	162400	2966000	2550	2550	2550	2550	0
296	20240426	162300	2966000	2550	2550	2550	2550	0
297	20240426	162200	2966000	2550	2550	2550	2550	0
298	20240426	162100	2966000	2550	2550	2550	2550	0
299	20240426	162000	2966000	2550	2550	2550	2550	0
300	20240426	161900	2966000	2550	2550	2550	2550	0
301	20240426	161800	2966000	2550	2550	2550	2550	0
302	20240426	161700	2966000	2550	2550	2550	2550	500
303	20240426	161600	2966000	2550	2550	2550	2550	0
304	20240426	161500	2966000	2550	2550	2550	2550	0
305	20240426	161400	2966000	2550	2550	2550	2550	0
306	20240426	161300	2966000	2550	2550	2550	2550	0
307	20240426	161200	2966000	2550	2550	2550	2550	0
308	20240426	161100	2966000	2550	2550	2550	2550	0
309	20240426	161000	2966000	2550	2550	2550	2550	0
310	20240426	160900	2966000	2550	2550	2550	2550	0
311	20240426	160800	2966000	2550	2550	2550	2550	0
312	20240426	160700	2966000	2550	2550	2550	2550	0
313	20240426	160600	2966000	2550	2550	2550	2550	0
314	20240426	160500	2966000	2550	2550	2550	2550	0
315	20240426	160400	2966000	2550	2550	2550	2550	0
316	20240426	160300	2966000	2550	2550	2550	2550	0
317	20240426	160200	2966000	2550	2550	2550	2550	0
318	20240426	160100	2966000	2550	2550	2550	2550	0
319	20240426	160000	2966000	2550	2550	2550	2550	0
320	20240426	155900	2966000	2550	2550	2550	2550	0
321	20240426	155800	2966000	2550	2550	2550	2550	0
322	20240426	155700	2966000	2550	2550	2550	2550	0
323	20240426	155600	2966000	2550	2550	2550	2550	0
324	20240426	155500	2966000	2550	2550	2550	2550	0
325	20240426	155400	2966000	2550	2550	2550	2550	0
326	20240426	155300	2966000	2550	2550	2550	2550	0
327	20240426	155200	2966000	2550	2550	2550	2550	0
328	20240426	155100	2966000	2550	2550	2550	2550	0
329	20240426	155000	2966000	2550	2550	2550	2550	0
330	20240426	154900	2966000	2550	2550	2550	2550	0
331	20240426	154800	2966000	2550	2550	2550	2550	0
332	20240426	154700	2966000	2550	2550	2550	2550	500
333	20240426	154600	2966000	2550	2550	2550	2550	0
334	20240426	154500	2966000	2550	2550	2550	2550	0
335	20240426	154400	2966000	2550	2550	2550	2550	0
336	20240426	154300	2966000	2550	2550	2550	2550	0
337	20240426	154200	2966000	2550	2550	2550	2550	0
338	20240426	154100	2966000	2550	2550	2550	2550	0
339	20240426	154000	2966000	2550	2550	2550	2550	0
340	20240426	153900	2966000	2550	2550	2550	2550	0
341	20240426	153800	2966000	2550	2550	2550	2550	0
342	20240426	153700	2966000	2550	2550	2550	2550	0
343	20240426	153600	2966000	2550	2550	2550	2550	0
344	20240426	153500	2966000	2550	2550	2550	2550	0
345	20240426	153400	2966000	2550	2550	2550	2550	0
346	20240426	153300	2966000	2550	2550	2550	2550	0
347	20240426	153200	2966000	2550	2550	2550	2550	0
348	20240426	153100	2966000	2550	2550	2550	2550	0
349	20240426	153000	2966000	2550	2550	2550	2550	0
350	20240426	152900	2966000	2550	2550	2550	2550	0
351	20240426	152800	2966000	2550	2550	2550	2550	0
352	20240426	152700	2966000	2550	2550	2550	2550	0
353	20240426	152600	2966000	2550	2550	2550	2550	0
354	20240426	152500	2966000	2550	2550	2550	2550	0
355	20240426	152400	2966000	2550	2550	2550	2550	0
356	20240426	152300	2966000	2550	2550	2550	2550	0
357	20240426	152200	2966000	2550	2550	2550	2550	0
358	20240426	152100	2966000	2550	2550	2550	2550	0
359	20240426	152000	2966000	2550	2550	2550	2550	0
360	20240426	151900	2966000	2550	2550	2550	2550	0
361	20240426	151800	2966000	2550	2550	2550	2550	0
362	20240426	151700	2966000	2550	2550	2550	2550	0
363	20240426	151600	2966000	2550	2550	2550	2550	0
364	20240426	151500	2966000	2550	2550	2550	2550	0
365	20240426	151400	2966000	2550	2550	2550	2550	0
366	20240426	151300	2966000	2550	2550	2550	2550	0
367	20240426	151200	2966000	2550	2550	2550	2550	0
368	20240426	151100	2966000	2550	2550	2550	2550	0
369	20240426	151000	2966000	2550	2550	2550	2550	0
370	20240426	150900	2966000	2550	2550	2550	2550	0
371	20240426	150800	2966000	2550	2550	2550	2550	0
372	20240426	150700	2966000	2550	2550	2550	2550	0
373	20240426	150600	2966000	2550	2550	2550	2550	0
374	20240426	150500	2966000	2550	2550	2550	2550	0
375	20240426	150400	2966000	2550	2550	2550	2550	0
376	20240426	150300	2966000	2550	2550	2550	2550	0
377	20240426	150200	2966000	2550	2550	2550	2550	0
378	20240426	150100	2966000	2550	2550	2550	2550	0
379	20240426	150000	2966000	2550	2550	2550	2550	0
380	20240426	145900	2966000	2550	2550	2550	2550	0
381	20240426	145800	2966000	2550	2550	2550	2550	0
382	20240426	145700	2966000	2550	2550	2550	2550	0
383	20240426	145600	2966000	2550	2550	2550	2550	0
384	20240426	145500	2966000	2550	2550	2550	2550	0
385	20240426	145400	2966000	2550	2550	2550	2550	0
386	20240426	145300	2966000	2550	2550	2550	2550	0
387	20240426	145200	2966000	2550	2550	2550	2550	0
388	20240426	145100	2966000	2550	2550	2550	2550	0
389	20240426	145000	2966000	2550	2550	2550	2550	0
390	20240426	144900	2966000	2550	2550	2550	2550	0
391	20240426	144800	2966000	2550	2550	2550	2550	0
392	20240426	144700	2966000	2550	2550	2550	2550	0
393	20240426	144600	2966000	2550	2550	2550	2550	0
394	20240426	144500	2966000	2550	2550	2550	2550	0
395	20240426	144400	2966000	2550	2550	2550	2550	0
396	20240426	144300	2966000	2550	2550	2550	2550	0
397	20240426	144200	2966000	2550	2550	2550	2550	0
398	20240426	144100	2966000	2550	2550	2550	2550	0
399	20240426	144000	2966000	2550	2550	2550	2550	500
400	20240426	143900	1691000	2550	2550	2550	2550	0
401	20240426	143800	1691000	2550	2550	2550	2550	0
402	20240426	143700	1691000	2550	2550	2550	2550	0
403	20240426	143600	1691000	2550	2550	2550	2550	0
404	20240426	143500	1691000	2550	2550	2550	2550	0
405	20240426	143400	1691000	2550	2550	2550	2550	0
406	20240426	143300	1691000	2550	2550	2550	2550	0
407	20240426	143200	1691000	2550	2550	2550	2550	0
408	20240426	143100	1691000	2550	2550	2550	2550	0
409	20240426	143000	1691000	2550	2550	2550	2550	0
410	20240426	142900	1691000	2550	2550	2550	2550	0
411	20240426	142800	1691000	2550	2550	2550	2550	0
412	20240426	142700	1691000	2550	2550	2550	2550	0
413	20240426	142600	1691000	2550	2550	2550	2550	0
414	20240426	142500	1691000	2550	2550	2550	2550	0
415	20240426	142400	1691000	2550	2550	2550	2550	0
416	20240426	142300	1691000	2550	2550	2550	2550	0
417	20240426	142200	1691000	2550	2550	2550	2550	0
418	20240426	142100	1691000	2550	2550	2550	2550	0
419	20240426	142000	1691000	2550	2550	2550	2550	0
420	20240426	141900	1691000	2550	2550	2550	2550	0
421	20240426	141800	1691000	2550	2550	2550	2550	0
422	20240426	141700	1691000	2550	2550	2550	2550	0
423	20240426	141600	1691000	2550	2550	2550	2550	0
424	20240426	141500	1691000	2550	2550	2550	2550	0
425	20240426	141400	1691000	2550	2550	2550	2550	0
426	20240426	141300	1691000	2550	2550	2550	2550	0
427	20240426	141200	1691000	2550	2550	2550	2550	0
428	20240426	141100	1691000	2550	2550	2550	2550	0
429	20240426	141000	1691000	2550	2550	2550	2550	0
430	20240426	140900	1691000	2550	2550	2550	2550	0
431	20240426	140800	1691000	2550	2550	2550	2550	0
432	20240426	140700	1691000	2550	2550	2550	2550	0
433	20240426	140600	1691000	2550	2550	2550	2550	0
434	20240426	140500	1691000	2550	2550	2550	2550	0
435	20240426	140400	1691000	2550	2550	2550	2550	0
436	20240426	140300	1691000	2550	2550	2550	2550	0
437	20240426	140200	1691000	2550	2550	2550	2550	0
438	20240426	140100	1691000	2550	2550	2550	2550	0
439	20240426	140000	1691000	2550	2550	2550	2550	0
440	20240426	135900	1691000	2550	2550	2550	2550	0
441	20240426	135800	1691000	2550	2550	2550	2550	0
442	20240426	135700	1691000	2550	2550	2550	2550	0
443	20240426	135600	1691000	2550	2550	2550	2550	0
444	20240426	135500	1691000	2550	2550	2550	2550	0
445	20240426	135400	1691000	2550	2550	2550	2550	0
446	20240426	135300	1691000	2550	2550	2550	2550	0
447	20240426	135200	1691000	2550	2550	2550	2550	0
448	20240426	135100	1691000	2550	2550	2550	2550	0
449	20240426	135000	1691000	2550	2550	2550	2550	0
450	20240426	134900	1691000	2550	2550	2550	2550	0
451	20240426	134800	1691000	2550	2550	2550	2550	0
452	20240426	134700	1691000	2550	2550	2550	2550	0
453	20240426	134600	1691000	2550	2550	2550	2550	0
454	20240426	134500	1691000	2550	2550	2550	2550	0
455	20240426	134400	1691000	2550	2550	2550	2550	0
456	20240426	134300	1691000	2550	2550	2550	2550	0
457	20240426	134200	1691000	2550	2550	2550	2550	0
458	20240426	134100	1691000	2550	2550	2550	2550	0
459	20240426	134000	1691000	2550	2550	2550	2550	0
460	20240426	133900	1691000	2550	2550	2550	2550	0
461	20240426	133800	1691000	2550	2550	2550	2550	0
462	20240426	133700	1691000	2550	2550	2550	2550	0
463	20240426	133600	1691000	2550	2550	2550	2550	0
464	20240426	133500	1691000	2550	2550	2550	2550	0
465	20240426	133400	1691000	2550	2550	2550	2550	0
466	20240426	133300	1691000	2550	2550	2550	2550	0
467	20240426	133200	1691000	2550	2550	2550	2550	0
468	20240426	133100	1691000	2550	2550	2550	2550	0
469	20240426	133000	1691000	2550	2550	2550	2550	0
470	20240426	132900	1691000	2550	2550	2550	2550	0
471	20240426	132800	1691000	2550	2550	2550	2550	0
472	20240426	132700	1691000	2550	2550	2550	2550	0
473	20240426	132600	1691000	2550	2550	2550	2550	0
474	20240426	132500	1691000	2550	2550	2550	2550	0
475	20240426	132400	1691000	2550	2550	2550	2550	0
476	20240426	132300	1691000	2550	2550	2550	2550	0
477	20240426	132200	1691000	2550	2550	2550	2550	0
478	20240426	132100	1691000	2550	2550	2550	2550	500
479	20240426	132000	416000	2600	2600	2600	2600	0
480	20240426	131900	416000	2600	2600	2600	2600	0
481	20240426	131800	416000	2600	2600	2600	2600	0
482	20240426	131700	416000	2600	2600	2600	2600	0
483	20240426	131600	416000	2600	2600	2600	2600	0
484	20240426	131500	416000	2600	2600	2600	2600	0
485	20240426	131400	416000	2600	2600	2600	2600	0
486	20240426	131300	416000	2600	2600	2600	2600	0
487	20240426	131200	416000	2600	2600	2600	2600	0
488	20240426	131100	416000	2600	2600	2600	2600	0
489	20240426	131000	416000	2600	2600	2600	2600	0
490	20240426	130900	416000	2600	2600	2600	2600	0
491	20240426	130800	416000	2600	2600	2600	2600	0
492	20240426	130700	416000	2600	2600	2600	2600	0
493	20240426	130600	416000	2600	2600	2600	2600	0
494	20240426	130500	416000	2600	2600	2600	2600	0
495	20240426	130400	416000	2600	2600	2600	2600	0
496	20240426	130300	416000	2600	2600	2600	2600	0
497	20240426	130200	416000	2600	2600	2600	2600	0
498	20240426	130100	416000	2600	2600	2600	2600	0
499	20240426	130000	416000	2600	2600	2600	2600	0
500	20240426	125900	416000	2600	2600	2600	2600	0
501	20240426	125800	416000	2600	2600	2600	2600	0
502	20240426	125700	416000	2600	2600	2600	2600	0
503	20240426	125600	416000	2600	2600	2600	2600	0
504	20240426	125500	416000	2600	2600	2600	2600	0
505	20240426	125400	416000	2600	2600	2600	2600	0
506	20240426	125300	416000	2600	2600	2600	2600	0
507	20240426	125200	416000	2600	2600	2600	2600	0
508	20240426	125100	416000	2600	2600	2600	2600	0
509	20240426	125000	416000	2600	2600	2600	2600	0
510	20240426	124900	416000	2600	2600	2600	2600	0
511	20240426	124800	416000	2600	2600	2600	2600	0
512	20240426	124700	416000	2600	2600	2600	2600	0
513	20240426	124600	416000	2600	2600	2600	2600	0
514	20240426	124500	416000	2600	2600	2600	2600	0
515	20240426	124400	416000	2600	2600	2600	2600	0
516	20240426	124300	416000	2600	2600	2600	2600	0
517	20240426	124200	416000	2600	2600	2600	2600	0
518	20240426	124100	416000	2600	2600	2600	2600	0
519	20240426	124000	416000	2600	2600	2600	2600	0
520	20240426	123900	416000	2600	2600	2600	2600	0
521	20240426	123800	416000	2600	2600	2600	2600	0
522	20240426	123700	416000	2600	2600	2600	2600	0
523	20240426	123600	416000	2600	2600	2600	2600	0
524	20240426	123500	416000	2600	2600	2600	2600	0
525	20240426	123400	416000	2600	2600	2600	2600	0
526	20240426	123300	416000	2600	2600	2600	2600	0
527	20240426	123200	416000	2600	2600	2600	2600	0
528	20240426	123100	416000	2600	2600	2600	2600	0
529	20240426	123000	416000	2600	2600	2600	2600	0
530	20240426	122900	416000	2600	2600	2600	2600	0
531	20240426	122800	416000	2600	2600	2600	2600	0
532	20240426	122700	416000	2600	2600	2600	2600	0
533	20240426	122600	416000	2600	2600	2600	2600	0
534	20240426	122500	416000	2600	2600	2600	2600	0
535	20240426	122400	416000	2600	2600	2600	2600	0
536	20240426	122300	416000	2600	2600	2600	2600	0
537	20240426	122200	416000	2600	2600	2600	2600	0
538	20240426	122100	416000	2600	2600	2600	2600	0
539	20240426	122000	416000	2600	2600	2600	2600	0
540	20240426	121900	416000	2600	2600	2600	2600	0
541	20240426	121800	416000	2600	2600	2600	2600	0
542	20240426	121700	416000	2600	2600	2600	2600	0
543	20240426	121600	416000	2600	2600	2600	2600	0
544	20240426	121500	416000	2600	2600	2600	2600	0
545	20240426	121400	416000	2600	2600	2600	2600	0
546	20240426	121300	416000	2600	2600	2600	2600	0
547	20240426	121200	416000	2600	2600	2600	2600	0
548	20240426	121100	416000	2600	2600	2600	2600	0
549	20240426	121000	416000	2600	2600	2600	2600	0
550	20240426	120900	416000	2600	2600	2600	2600	0
551	20240426	120800	416000	2600	2600	2600	2600	0
552	20240426	120700	416000	2600	2600	2600	2600	0
553	20240426	120600	416000	2600	2600	2600	2600	0
554	20240426	120500	416000	2600	2600	2600	2600	0
555	20240426	120400	416000	2600	2600	2600	2600	0
556	20240426	120300	416000	2600	2600	2600	2600	0
557	20240426	120200	416000	2600	2600	2600	2600	0
558	20240426	120100	416000	2600	2600	2600	2600	0
559	20240426	120000	416000	2600	2600	2600	2600	0
560	20240426	115900	416000	2600	2600	2600	2600	0
561	20240426	115800	416000	2600	2600	2600	2600	0
562	20240426	115700	416000	2600	2600	2600	2600	0
563	20240426	115600	416000	2600	2600	2600	2600	0
564	20240426	115500	416000	2600	2600	2600	2600	0
565	20240426	115400	416000	2600	2600	2600	2600	0
566	20240426	115300	416000	2600	2600	2600	2600	0
567	20240426	115200	416000	2600	2600	2600	2600	0
568	20240426	115100	416000	2600	2600	2600	2600	0
569	20240426	115000	416000	2600	2600	2600	2600	0
570	20240426	114900	416000	2600	2600	2600	2600	0
571	20240426	114800	416000	2600	2600	2600	2600	0
572	20240426	114700	416000	2600	2600	2600	2600	0
573	20240426	114600	416000	2600	2600	2600	2600	0
574	20240426	114500	416000	2600	2600	2600	2600	0
575	20240426	114400	416000	2600	2600	2600	2600	0
576	20240426	114300	416000	2600	2600	2600	2600	0
577	20240426	114200	416000	2600	2600	2600	2600	0
578	20240426	114100	416000	2600	2600	2600	2600	0
579	20240426	114000	416000	2600	2600	2600	2600	0
580	20240426	113900	416000	2600	2600	2600	2600	0
581	20240426	113800	416000	2600	2600	2600	2600	0
582	20240426	113700	416000	2600	2600	2600	2600	0
583	20240426	113600	416000	2600	2600	2600	2600	0
584	20240426	113500	416000	2600	2600	2600	2600	0
585	20240426	113400	416000	2600	2600	2600	2600	0
586	20240426	113300	416000	2600	2600	2600	2600	0
587	20240426	113200	416000	2600	2600	2600	2600	0
588	20240426	113100	416000	2600	2600	2600	2600	0
589	20240426	113000	416000	2600	2600	2600	2600	0
590	20240426	112900	416000	2600	2600	2600	2600	0
591	20240426	112800	416000	2600	2600	2600	2600	0
592	20240426	112700	416000	2600	2600	2600	2600	0
593	20240426	112600	416000	2600	2600	2600	2600	0
594	20240426	112500	416000	2600	2600	2600	2600	0
595	20240426	112400	416000	2600	2600	2600	2600	0
596	20240426	112300	416000	2600	2600	2600	2600	0
597	20240426	112200	416000	2600	2600	2600	2600	0
598	20240426	112100	416000	2600	2600	2600	2600	0
599	20240426	112000	416000	2600	2600	2600	2600	0
600	20240426	111900	416000	2600	2600	2600	2600	0
601	20240426	111800	416000	2600	2600	2600	2600	0
602	20240426	111700	416000	2600	2600	2600	2600	0
603	20240426	111600	416000	2600	2600	2600	2600	0
604	20240426	111500	416000	2600	2600	2600	2600	150
605	20240426	111400	26000	2600	2600	2600	2600	0
606	20240426	111300	26000	2600	2600	2600	2600	0
607	20240426	111200	26000	2600	2600	2600	2600	0
608	20240426	111100	26000	2600	2600	2600	2600	0
609	20240426	111000	26000	2600	2600	2600	2600	0
610	20240426	110900	26000	2600	2600	2600	2600	0
611	20240426	110800	26000	2600	2600	2600	2600	0
612	20240426	110700	26000	2600	2600	2600	2600	0
613	20240426	110600	26000	2600	2600	2600	2600	0
614	20240426	110500	26000	2600	2600	2600	2600	0
615	20240426	110400	26000	2600	2600	2600	2600	0
616	20240426	110300	26000	2600	2600	2600	2600	0
617	20240426	110200	26000	2600	2600	2600	2600	0
618	20240426	110100	26000	2600	2600	2600	2600	0
619	20240426	110000	26000	2600	2600	2600	2600	0
620	20240426	105900	26000	2600	2600	2600	2600	0
621	20240426	105800	26000	2600	2600	2600	2600	0
622	20240426	105700	26000	2600	2600	2600	2600	0
623	20240426	105600	26000	2600	2600	2600	2600	0
624	20240426	105500	26000	2600	2600	2600	2600	0
625	20240426	105400	26000	2600	2600	2600	2600	0
626	20240426	105300	26000	2600	2600	2600	2600	0
627	20240426	105200	26000	2600	2600	2600	2600	0
628	20240426	105100	26000	2600	2600	2600	2600	0
629	20240426	105000	26000	2600	2600	2600	2600	0
630	20240426	104900	26000	2600	2600	2600	2600	0
631	20240426	104800	26000	2600	2600	2600	2600	0
632	20240426	104700	26000	2600	2600	2600	2600	0
633	20240426	104600	26000	2600	2600	2600	2600	0
634	20240426	104500	26000	2600	2600	2600	2600	0
635	20240426	104400	26000	2600	2600	2600	2600	0
636	20240426	104300	26000	2600	2600	2600	2600	0
637	20240426	104200	26000	2600	2600	2600	2600	0
638	20240426	104100	26000	2600	2600	2600	2600	0
639	20240426	104000	26000	2600	2600	2600	2600	0
640	20240426	103900	26000	2600	2600	2600	2600	0
641	20240426	103800	26000	2600	2600	2600	2600	0
642	20240426	103700	26000	2600	2600	2600	2600	0
643	20240426	103600	26000	2600	2600	2600	2600	0
644	20240426	103500	26000	2600	2600	2600	2600	0
645	20240426	103400	26000	2600	2600	2600	2600	0
646	20240426	103300	26000	2600	2600	2600	2600	0
647	20240426	103200	26000	2600	2600	2600	2600	0
648	20240426	103100	26000	2600	2600	2600	2600	0
649	20240426	103000	26000	2600	2600	2600	2600	0
650	20240426	102900	26000	2600	2600	2600	2600	0
651	20240426	102800	26000	2600	2600	2600	2600	0
652	20240426	102700	26000	2600	2600	2600	2600	0
653	20240426	102600	26000	2600	2600	2600	2600	0
654	20240426	102500	26000	2600	2600	2600	2600	0
655	20240426	102400	26000	2600	2600	2600	2600	0
656	20240426	102300	26000	2600	2600	2600	2600	0
657	20240426	102200	26000	2600	2600	2600	2600	0
658	20240426	102100	26000	2600	2600	2600	2600	0
659	20240426	102000	26000	2600	2600	2600	2600	0
660	20240426	101900	26000	2600	2600	2600	2600	0
661	20240426	101800	26000	2600	2600	2600	2600	0
662	20240426	101700	26000	2600	2600	2600	2600	0
663	20240426	101600	26000	2600	2600	2600	2600	0
664	20240426	101500	26000	2600	2600	2600	2600	0
665	20240426	101400	26000	2600	2600	2600	2600	0
666	20240426	101300	26000	2600	2600	2600	2600	0
667	20240426	101200	26000	2600	2600	2600	2600	0
668	20240426	101100	26000	2600	2600	2600	2600	0
669	20240426	101000	26000	2600	2600	2600	2600	0
670	20240426	100900	26000	2600	2600	2600	2600	0
671	20240426	100800	26000	2600	2600	2600	2600	0
672	20240426	100700	26000	2600	2600	2600	2600	0
673	20240426	100600	26000	2600	2600	2600	2600	0
674	20240426	100500	26000	2600	2600	2600	2600	0
675	20240426	100400	26000	2600	2600	2600	2600	0
676	20240426	100300	26000	2600	2600	2600	2600	0
677	20240426	100200	26000	2600	2600	2600	2600	0
678	20240426	100100	26000	2600	2600	2600	2600	0
679	20240426	100000	26000	2600	2600	2600	2600	0
680	20240426	095900	26000	2600	2600	2600	2600	0
681	20240426	095800	26000	2600	2600	2600	2600	0
682	20240426	095700	26000	2600	2600	2600	2600	0
683	20240426	095600	26000	2600	2600	2600	2600	0
684	20240426	095500	26000	2600	2600	2600	2600	0
685	20240426	095400	26000	2600	2600	2600	2600	0
686	20240426	095300	26000	2600	2600	2600	2600	0
687	20240426	095200	26000	2600	2600	2600	2600	0
688	20240426	095100	26000	2600	2600	2600	2600	0
689	20240426	095000	26000	2600	2600	2600	2600	0
690	20240426	094900	26000	2600	2600	2600	2600	0
691	20240426	094800	26000	2600	2600	2600	2600	0
692	20240426	094700	26000	2600	2600	2600	2600	10
693	20240426	094600	0	2600	2600	2600	2600	0
694	20240426	094500	0	2600	2600	2600	2600	0
695	20240426	094400	0	2600	2600	2600	2600	0
696	20240426	094300	0	2600	2600	2600	2600	0
697	20240426	094200	0	2600	2600	2600	2600	0
698	20240426	094100	0	2600	2600	2600	2600	0
699	20240426	094000	0	2600	2600	2600	2600	0
700	20240426	093900	0	2600	2600	2600	2600	0
701	20240426	093800	0	2600	2600	2600	2600	0
702	20240426	093700	0	2600	2600	2600	2600	0
703	20240426	093600	0	2600	2600	2600	2600	0
704	20240426	093500	0	2600	2600	2600	2600	0
705	20240426	093400	0	2600	2600	2600	2600	0
706	20240426	093300	0	2600	2600	2600	2600	0
707	20240426	093200	0	2600	2600	2600	2600	0
708	20240426	093100	0	2600	2600	2600	2600	0
709	20240426	093000	0	2600	2600	2600	2600	0
710	20240426	092900	0	2600	2600	2600	2600	0
711	20240426	092800	0	2600	2600	2600	2600	0
712	20240426	092700	0	2600	2600	2600	2600	0
713	20240426	092600	0	2600	2600	2600	2600	0
714	20240426	092500	0	2600	2600	2600	2600	0
715	20240426	092400	0	2600	2600	2600	2600	0
716	20240426	092300	0	2600	2600	2600	2600	0
717	20240426	092200	0	2600	2600	2600	2600	0
718	20240426	092100	0	2600	2600	2600	2600	0
719	20240426	092000	0	2600	2600	2600	2600	0
720	20240426	091900	0	2600	2600	2600	2600	0
721	20240426	091800	0	2600	2600	2600	2600	0
722	20240426	091700	0	2600	2600	2600	2600	0
723	20240426	091600	0	2600	2600	2600	2600	0
724	20240426	091500	0	2600	2600	2600	2600	0
725	20240426	091400	0	2600	2600	2600	2600	0
726	20240426	091300	0	2600	2600	2600	2600	0
727	20240426	091200	0	2600	2600	2600	2600	0
728	20240426	091100	0	2600	2600	2600	2600	0
729	20240426	091000	0	2600	2600	2600	2600	0
730	20240426	090900	0	2600	2600	2600	2600	0
731	20240426	090800	0	2600	2600	2600	2600	0
732	20240426	090700	0	2600	2600	2600	2600	0
733	20240426	090600	0	2600	2600	2600	2600	0
734	20240426	090500	0	2600	2600	2600	2600	0
735	20240426	090400	0	2600	2600	2600	2600	0
736	20240426	090300	0	2600	2600	2600	2600	0
737	20240426	090200	0	2600	2600	2600	2600	0
738	20240426	090100	0	2600	2600	2600	2600	0
739	20240426	090000	0	2600	2600	2600	2600	0