KissMeData/244880/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	205100	35782080	2990	2990	2990	2990	10
3	20240426	205000	35782080	2990	2990	2990	2990	0
4	20240426	204900	35782080	2990	2990	2990	2990	0
5	20240426	204800	35782080	2990	2990	2990	2990	0
6	20240426	204700	35782080	2990	2990	2990	2990	0
7	20240426	204600	35782080	2990	2990	2990	2990	0
8	20240426	204500	35782080	2990	2990	2990	2990	0
9	20240426	204400	35782080	2990	2990	2990	2990	0
10	20240426	204300	35782080	2990	2990	2990	2990	0
11	20240426	204200	35782080	2990	2990	2990	2990	0
12	20240426	204100	35782080	2990	2990	2990	2990	0
13	20240426	204000	35782080	2990	2990	2990	2990	0
14	20240426	203900	35782080	2990	2990	2990	2990	0
15	20240426	203800	35782080	2990	2990	2990	2990	0
16	20240426	203700	35782080	2990	2990	2990	2990	0
17	20240426	203600	35782080	2990	2990	2990	2990	0
18	20240426	203500	35782080	2990	2990	2990	2990	0
19	20240426	203400	35782080	2990	2990	2990	2990	0
20	20240426	203300	35782080	2990	2990	2990	2990	0
21	20240426	203200	35782080	2990	2990	2990	2990	0
22	20240426	203100	35782080	2990	2990	2990	2990	0
23	20240426	203000	35782080	2990	2990	2990	2990	0
24	20240426	202900	35782080	2990	2990	2990	2990	0
25	20240426	202800	35782080	2990	2990	2990	2990	0
26	20240426	202700	35782080	2990	2990	2990	2990	0
27	20240426	202600	35782080	2990	2990	2990	2990	0
28	20240426	202500	35782080	2990	2990	2990	2990	0
29	20240426	202400	35782080	2990	2990	2990	2990	0
30	20240426	202300	35782080	2990	2990	2990	2990	0
31	20240426	202200	35782080	2990	2990	2990	2990	0
32	20240426	202100	35782080	2990	2990	2990	2990	10
33	20240426	202000	35782080	2990	2990	2990	2990	0
34	20240426	201900	35782080	2990	2990	2990	2990	0
35	20240426	201800	35782080	2990	2990	2990	2990	0
36	20240426	201700	35782080	2990	2990	2990	2990	0
37	20240426	201600	35782080	2990	2990	2990	2990	0
38	20240426	201500	35782080	2990	2990	2990	2990	0
39	20240426	201400	35782080	2990	2990	2990	2990	0
40	20240426	201300	35782080	2990	2990	2990	2990	0
41	20240426	201200	35782080	2990	2990	2990	2990	0
42	20240426	201100	35782080	2990	2990	2990	2990	0
43	20240426	201000	35782080	2990	2990	2990	2990	0
44	20240426	200900	35782080	2990	2990	2990	2990	0
45	20240426	200800	35782080	2990	2990	2990	2990	0
46	20240426	200700	35782080	2990	2990	2990	2990	0
47	20240426	200600	35782080	2990	2990	2990	2990	0
48	20240426	200500	35782080	2990	2990	2990	2990	0
49	20240426	200400	35782080	2990	2990	2990	2990	0
50	20240426	200300	35782080	2990	2990	2990	2990	0
51	20240426	200200	35782080	2990	2990	2990	2990	0
52	20240426	200100	35782080	2990	2990	2990	2990	0
53	20240426	200000	35782080	2990	2990	2990	2990	0
54	20240426	195900	35782080	2990	2990	2990	2990	0
55	20240426	195800	35782080	2990	2990	2990	2990	0
56	20240426	195700	35782080	2990	2990	2990	2990	0
57	20240426	195600	35782080	2990	2990	2990	2990	0
58	20240426	195500	35782080	2990	2990	2990	2990	0
59	20240426	195400	35782080	2990	2990	2990	2990	0
60	20240426	195300	35782080	2990	2990	2990	2990	0
61	20240426	195200	35782080	2990	2990	2990	2990	0
62	20240426	195100	35782080	2990	2990	2990	2990	10
63	20240426	195000	35782080	2990	2990	2990	2990	0
64	20240426	194900	35782080	2990	2990	2990	2990	0
65	20240426	194800	35782080	2990	2990	2990	2990	0
66	20240426	194700	35782080	2990	2990	2990	2990	0
67	20240426	194600	35782080	2990	2990	2990	2990	0
68	20240426	194500	35782080	2990	2990	2990	2990	0
69	20240426	194400	35782080	2990	2990	2990	2990	0
70	20240426	194300	35782080	2990	2990	2990	2990	0
71	20240426	194200	35782080	2990	2990	2990	2990	0
72	20240426	194100	35782080	2990	2990	2990	2990	0
73	20240426	194000	35782080	2990	2990	2990	2990	0
74	20240426	193900	35782080	2990	2990	2990	2990	0
75	20240426	193800	35782080	2990	2990	2990	2990	0
76	20240426	193700	35782080	2990	2990	2990	2990	0
77	20240426	193600	35782080	2990	2990	2990	2990	0
78	20240426	193500	35782080	2990	2990	2990	2990	0
79	20240426	193400	35782080	2990	2990	2990	2990	0
80	20240426	193300	35782080	2990	2990	2990	2990	0
81	20240426	193200	35782080	2990	2990	2990	2990	0
82	20240426	193100	35782080	2990	2990	2990	2990	0
83	20240426	193000	35782080	2990	2990	2990	2990	0
84	20240426	192900	35782080	2990	2990	2990	2990	0
85	20240426	192800	35782080	2990	2990	2990	2990	0
86	20240426	192700	35782080	2990	2990	2990	2990	0
87	20240426	192600	35782080	2990	2990	2990	2990	0
88	20240426	192500	35782080	2990	2990	2990	2990	0
89	20240426	192400	35782080	2990	2990	2990	2990	0
90	20240426	192300	35782080	2990	2990	2990	2990	0
91	20240426	192200	35782080	2990	2990	2990	2990	0
92	20240426	192100	35782080	2990	2990	2990	2990	10
93	20240426	192000	35782080	2990	2990	2990	2990	0
94	20240426	191900	35782080	2990	2990	2990	2990	0
95	20240426	191800	35782080	2990	2990	2990	2990	0
96	20240426	191700	35782080	2990	2990	2990	2990	0
97	20240426	191600	35782080	2990	2990	2990	2990	0
98	20240426	191500	35782080	2990	2990	2990	2990	0
99	20240426	191400	35782080	2990	2990	2990	2990	0
100	20240426	191300	35782080	2990	2990	2990	2990	0
101	20240426	191200	35782080	2990	2990	2990	2990	0
102	20240426	191100	35782080	2990	2990	2990	2990	0
103	20240426	191000	35782080	2990	2990	2990	2990	0
104	20240426	190900	35782080	2990	2990	2990	2990	0
105	20240426	190800	35782080	2990	2990	2990	2990	0
106	20240426	190700	35782080	2990	2990	2990	2990	0
107	20240426	190600	35782080	2990	2990	2990	2990	0
108	20240426	190500	35782080	2990	2990	2990	2990	0
109	20240426	190400	35782080	2990	2990	2990	2990	0
110	20240426	190300	35782080	2990	2990	2990	2990	0
111	20240426	190200	35782080	2990	2990	2990	2990	0
112	20240426	190100	35782080	2990	2990	2990	2990	0
113	20240426	190000	35782080	2990	2990	2990	2990	0
114	20240426	185900	35782080	2990	2990	2990	2990	0
115	20240426	185800	35782080	2990	2990	2990	2990	0
116	20240426	185700	35782080	2990	2990	2990	2990	0
117	20240426	185600	35782080	2990	2990	2990	2990	0
118	20240426	185500	35782080	2990	2990	2990	2990	0
119	20240426	185400	35782080	2990	2990	2990	2990	0
120	20240426	185300	35782080	2990	2990	2990	2990	0
121	20240426	185200	35782080	2990	2990	2990	2990	0
122	20240426	185100	35782080	2990	2990	2990	2990	10
123	20240426	185000	35782080	2990	2990	2990	2990	0
124	20240426	184900	35782080	2990	2990	2990	2990	0
125	20240426	184800	35782080	2990	2990	2990	2990	0
126	20240426	184700	35782080	2990	2990	2990	2990	0
127	20240426	184600	35782080	2990	2990	2990	2990	0
128	20240426	184500	35782080	2990	2990	2990	2990	0
129	20240426	184400	35782080	2990	2990	2990	2990	0
130	20240426	184300	35782080	2990	2990	2990	2990	0
131	20240426	184200	35782080	2990	2990	2990	2990	0
132	20240426	184100	35782080	2990	2990	2990	2990	0
133	20240426	184000	35782080	2990	2990	2990	2990	0
134	20240426	183900	35782080	2990	2990	2990	2990	0
135	20240426	183800	35782080	2990	2990	2990	2990	0
136	20240426	183700	35782080	2990	2990	2990	2990	0
137	20240426	183600	35782080	2990	2990	2990	2990	0
138	20240426	183500	35782080	2990	2990	2990	2990	0
139	20240426	183400	35782080	2990	2990	2990	2990	0
140	20240426	183300	35782080	2990	2990	2990	2990	0
141	20240426	183200	35782080	2990	2990	2990	2990	0
142	20240426	183100	35782080	2990	2990	2990	2990	0
143	20240426	183000	35782080	2990	2990	2990	2990	0
144	20240426	182900	35782080	2990	2990	2990	2990	0
145	20240426	182800	35782080	2990	2990	2990	2990	0
146	20240426	182700	35782080	2990	2990	2990	2990	0
147	20240426	182600	35782080	2990	2990	2990	2990	0
148	20240426	182500	35782080	2990	2990	2990	2990	0
149	20240426	182400	35782080	2990	2990	2990	2990	0
150	20240426	182300	35782080	2990	2990	2990	2990	0
151	20240426	182200	35782080	2990	2990	2990	2990	0
152	20240426	182100	35782080	2990	2990	2990	2990	10
153	20240426	182000	35782080	2990	2990	2990	2990	0
154	20240426	181900	35782080	2990	2990	2990	2990	0
155	20240426	181800	35782080	2990	2990	2990	2990	0
156	20240426	181700	35782080	2990	2990	2990	2990	0
157	20240426	181600	35782080	2990	2990	2990	2990	0
158	20240426	181500	35782080	2990	2990	2990	2990	0
159	20240426	181400	35782080	2990	2990	2990	2990	0
160	20240426	181300	35782080	2990	2990	2990	2990	0
161	20240426	181200	35782080	2990	2990	2990	2990	0
162	20240426	181100	35782080	2990	2990	2990	2990	0
163	20240426	181000	35782080	2990	2990	2990	2990	0
164	20240426	180900	35782080	2990	2990	2990	2990	0
165	20240426	180800	35782080	2990	2990	2990	2990	0
166	20240426	180700	35782080	2990	2990	2990	2990	0
167	20240426	180600	35782080	2990	2990	2990	2990	0
168	20240426	180500	35782080	2990	2990	2990	2990	0
169	20240426	180400	35782080	2990	2990	2990	2990	0
170	20240426	180300	35782080	2990	2990	2990	2990	0
171	20240426	180200	35782080	2990	2990	2990	2990	0
172	20240426	180100	35782080	2990	2990	2990	2990	0
173	20240426	180000	35782080	2990	2990	2990	2990	0
174	20240426	175900	35782080	2990	2990	2990	2990	0
175	20240426	175800	35782080	2990	2990	2990	2990	0
176	20240426	175700	35782080	2990	2990	2990	2990	0
177	20240426	175600	35782080	2990	2990	2990	2990	0
178	20240426	175500	35782080	2990	2990	2990	2990	0
179	20240426	175400	35782080	2990	2990	2990	2990	0
180	20240426	175300	35782080	2990	2990	2990	2990	0
181	20240426	175200	35782080	2990	2990	2990	2990	0
182	20240426	175100	35782080	2990	2990	2990	2990	10
183	20240426	175000	35782080	2990	2990	2990	2990	0
184	20240426	174900	35782080	2990	2990	2990	2990	0
185	20240426	174800	35782080	2990	2990	2990	2990	0
186	20240426	174700	35782080	2990	2990	2990	2990	0
187	20240426	174600	35782080	2990	2990	2990	2990	0
188	20240426	174500	35782080	2990	2990	2990	2990	0
189	20240426	174400	35782080	2990	2990	2990	2990	0
190	20240426	174300	35782080	2990	2990	2990	2990	0
191	20240426	174200	35782080	2990	2990	2990	2990	0
192	20240426	174100	35782080	2990	2990	2990	2990	0
193	20240426	174000	35782080	2990	2990	2990	2990	0
194	20240426	173900	35782080	2990	2990	2990	2990	0
195	20240426	173800	35782080	2990	2990	2990	2990	0
196	20240426	173700	35782080	2990	2990	2990	2990	0
197	20240426	173600	35782080	2990	2990	2990	2990	0
198	20240426	173500	35782080	2990	2990	2990	2990	0
199	20240426	173400	35782080	2990	2990	2990	2990	0
200	20240426	173300	35782080	2990	2990	2990	2990	0
201	20240426	173200	35782080	2990	2990	2990	2990	0
202	20240426	173100	35782080	2990	2990	2990	2990	0
203	20240426	173000	35782080	2990	2990	2990	2990	0
204	20240426	172900	35782080	2990	2990	2990	2990	0
205	20240426	172800	35782080	2990	2990	2990	2990	0
206	20240426	172700	35782080	2990	2990	2990	2990	0
207	20240426	172600	35782080	2990	2990	2990	2990	0
208	20240426	172500	35782080	2990	2990	2990	2990	0
209	20240426	172400	35782080	2990	2990	2990	2990	0
210	20240426	172300	35782080	2990	2990	2990	2990	0
211	20240426	172200	35782080	2990	2990	2990	2990	0
212	20240426	172100	35782080	2990	2990	2990	2990	10
213	20240426	172000	35782080	2990	2990	2990	2990	0
214	20240426	171900	35782080	2990	2990	2990	2990	0
215	20240426	171800	35782080	2990	2990	2990	2990	0
216	20240426	171700	35782080	2990	2990	2990	2990	0
217	20240426	171600	35782080	2990	2990	2990	2990	0
218	20240426	171500	35782080	2990	2990	2990	2990	0
219	20240426	171400	35782080	2990	2990	2990	2990	0
220	20240426	171300	35782080	2990	2990	2990	2990	0
221	20240426	171200	35782080	2990	2990	2990	2990	0
222	20240426	171100	35782080	2990	2990	2990	2990	0
223	20240426	171000	35782080	2990	2990	2990	2990	0
224	20240426	170900	35782080	2990	2990	2990	2990	0
225	20240426	170800	35782080	2990	2990	2990	2990	0
226	20240426	170700	35782080	2990	2990	2990	2990	0
227	20240426	170600	35782080	2990	2990	2990	2990	0
228	20240426	170500	35782080	2990	2990	2990	2990	0
229	20240426	170400	35782080	2990	2990	2990	2990	0
230	20240426	170300	35782080	2990	2990	2990	2990	0
231	20240426	170200	35782080	2990	2990	2990	2990	0
232	20240426	170100	35782080	2990	2990	2990	2990	0
233	20240426	170000	35782080	2990	2990	2990	2990	0
234	20240426	165900	35782080	2990	2990	2990	2990	0
235	20240426	165800	35782080	2990	2990	2990	2990	0
236	20240426	165700	35782080	2990	2990	2990	2990	0
237	20240426	165600	35782080	2990	2990	2990	2990	0
238	20240426	165500	35782080	2990	2990	2990	2990	0
239	20240426	165400	35782080	2990	2990	2990	2990	0
240	20240426	165300	35782080	2990	2990	2990	2990	0
241	20240426	165200	35782080	2990	2990	2990	2990	0
242	20240426	165100	35782080	2990	2990	2990	2990	10
243	20240426	165000	35782080	2990	2990	2990	2990	0
244	20240426	164900	35782080	2990	2990	2990	2990	0
245	20240426	164800	35782080	2990	2990	2990	2990	0
246	20240426	164700	35782080	2990	2990	2990	2990	0
247	20240426	164600	35782080	2990	2990	2990	2990	0
248	20240426	164500	35782080	2990	2990	2990	2990	0
249	20240426	164400	35782080	2990	2990	2990	2990	0
250	20240426	164300	35782080	2990	2990	2990	2990	0
251	20240426	164200	35782080	2990	2990	2990	2990	0
252	20240426	164100	35782080	2990	2990	2990	2990	0
253	20240426	164000	35782080	2990	2990	2990	2990	0
254	20240426	163900	35782080	2990	2990	2990	2990	0
255	20240426	163800	35782080	2990	2990	2990	2990	0
256	20240426	163700	35782080	2990	2990	2990	2990	0
257	20240426	163600	35782080	2990	2990	2990	2990	0
258	20240426	163500	35782080	2990	2990	2990	2990	0
259	20240426	163400	35782080	2990	2990	2990	2990	0
260	20240426	163300	35782080	2990	2990	2990	2990	0
261	20240426	163200	35782080	2990	2990	2990	2990	0
262	20240426	163100	35782080	2990	2990	2990	2990	0
263	20240426	163000	35782080	2990	2990	2990	2990	0
264	20240426	162900	35782080	2990	2990	2990	2990	0
265	20240426	162800	35782080	2990	2990	2990	2990	0
266	20240426	162700	35782080	2990	2990	2990	2990	0
267	20240426	162600	35782080	2990	2990	2990	2990	0
268	20240426	162500	35782080	2990	2990	2990	2990	0
269	20240426	162400	35782080	2990	2990	2990	2990	0
270	20240426	162300	35782080	2990	2990	2990	2990	0
271	20240426	162200	35782080	2990	2990	2990	2990	0
272	20240426	162100	35782080	2990	2990	2990	2990	10
273	20240426	162000	35782080	2990	2990	2990	2990	0
274	20240426	161900	35782080	2990	2990	2990	2990	0
275	20240426	161800	35782080	2990	2990	2990	2990	0
276	20240426	161700	35782080	2990	2990	2990	2990	0
277	20240426	161600	35782080	2990	2990	2990	2990	0
278	20240426	161500	35782080	2990	2990	2990	2990	0
279	20240426	161400	35782080	2990	2990	2990	2990	0
280	20240426	161300	35782080	2990	2990	2990	2990	0
281	20240426	161200	35782080	2990	2990	2990	2990	0
282	20240426	161100	35782080	2990	2990	2990	2990	0
283	20240426	161000	35782080	2990	2990	2990	2990	0
284	20240426	160900	35782080	2990	2990	2990	2990	0
285	20240426	160800	35782080	2990	2990	2990	2990	0
286	20240426	160700	35782080	2990	2990	2990	2990	0
287	20240426	160600	35782080	2990	2990	2990	2990	0
288	20240426	160500	35782080	2990	2990	2990	2990	0
289	20240426	160400	35782080	2990	2990	2990	2990	0
290	20240426	160300	35782080	2990	2990	2990	2990	0
291	20240426	160200	35782080	2990	2990	2990	2990	0
292	20240426	160100	35782080	2990	2990	2990	2990	0
293	20240426	160000	35782080	2990	2990	2990	2990	0
294	20240426	155900	35782080	2990	2990	2990	2990	0
295	20240426	155800	35782080	2990	2990	2990	2990	0
296	20240426	155700	35782080	2990	2990	2990	2990	0
297	20240426	155600	35782080	2990	2990	2990	2990	0
298	20240426	155500	35782080	2990	2990	2990	2990	0
299	20240426	155400	35782080	2990	2990	2990	2990	0
300	20240426	155300	35782080	2990	2990	2990	2990	0
301	20240426	155200	35782080	2990	2990	2990	2990	0
302	20240426	155100	35782080	2990	2990	2990	2990	10
303	20240426	155000	35782080	2990	2990	2990	2990	0
304	20240426	154900	35782080	2990	2990	2990	2990	0
305	20240426	154800	35782080	2990	2990	2990	2990	0
306	20240426	154700	35782080	2990	2990	2990	2990	0
307	20240426	154600	35782080	2990	2990	2990	2990	0
308	20240426	154500	35782080	2990	2990	2990	2990	0
309	20240426	154400	35782080	2990	2990	2990	2990	0
310	20240426	154300	35782080	2990	2990	2990	2990	0
311	20240426	154200	35782080	2990	2990	2990	2990	0
312	20240426	154100	35782080	2990	2990	2990	2990	0
313	20240426	154000	35782080	2990	2990	2990	2990	0
314	20240426	153900	35782080	2990	2990	2990	2990	0
315	20240426	153800	35782080	2990	2990	2990	2990	0
316	20240426	153700	35782080	2990	2990	2990	2990	0
317	20240426	153600	35782080	2990	2990	2990	2990	0
318	20240426	153500	35782080	2990	2990	2990	2990	0
319	20240426	153400	35782080	2990	2990	2990	2990	0
320	20240426	153300	35782080	2990	2990	2990	2990	0
321	20240426	153200	35782080	2990	2990	2990	2990	0
322	20240426	153100	35782080	2990	2990	2990	2990	0
323	20240426	153000	35782080	2990	2990	2990	2990	0
324	20240426	152900	35782080	2990	2990	2990	2990	0
325	20240426	152800	35782080	2990	2990	2990	2990	0
326	20240426	152700	35782080	2990	2990	2990	2990	0
327	20240426	152600	35782080	2990	2990	2990	2990	0
328	20240426	152500	35782080	2990	2990	2990	2990	0
329	20240426	152400	35782080	2990	2990	2990	2990	0
330	20240426	152300	35782080	2990	2990	2990	2990	0
331	20240426	152200	35782080	2990	2990	2990	2990	0
332	20240426	152100	35782080	2990	2990	2990	2990	0
333	20240426	152000	35782080	2990	2990	2990	2990	0
334	20240426	151900	35782080	2990	2990	2990	2990	0
335	20240426	151800	35782080	2990	2990	2990	2990	0
336	20240426	151700	35782080	2990	2990	2990	2990	0
337	20240426	151600	35782080	2990	2990	2990	2990	0
338	20240426	151500	35782080	2990	2990	2990	2990	0
339	20240426	151400	35782080	2990	2990	2990	2990	0
340	20240426	151300	35782080	2990	2990	2990	2990	0
341	20240426	151200	35782080	2990	2990	2990	2990	0
342	20240426	151100	35782080	2990	2990	2990	2990	0
343	20240426	151000	35782080	2990	2990	2990	2990	0
344	20240426	150900	35782080	2990	2990	2990	2990	0
345	20240426	150800	35782080	2990	2990	2990	2990	0
346	20240426	150700	35782080	2990	2990	2990	2990	0
347	20240426	150600	35782080	2990	2990	2990	2990	0
348	20240426	150500	35782080	2990	2990	2990	2990	0
349	20240426	150400	35782080	2990	2990	2990	2990	0
350	20240426	150300	35782080	2990	2990	2990	2990	0
351	20240426	150200	35782080	2990	2990	2990	2990	0
352	20240426	150100	35782080	2990	2990	2990	2990	0
353	20240426	150000	35782080	2990	2990	2990	2990	0
354	20240426	145900	35782080	2990	2990	2990	2990	0
355	20240426	145800	35782080	2990	2990	2990	2990	0
356	20240426	145700	35782080	2990	2990	2990	2990	0
357	20240426	145600	35782080	2990	2990	2990	2990	10
358	20240426	145500	35752180	2905	2905	2905	2905	0
359	20240426	145400	35752180	2905	2905	2905	2905	0
360	20240426	145300	35752180	2905	2905	2905	2905	0
361	20240426	145200	35752180	2905	2905	2905	2905	0
362	20240426	145100	35752180	2905	2905	2905	2905	0
363	20240426	145000	35752180	2905	2905	2905	2905	0
364	20240426	144900	35752180	2905	2905	2905	2905	0
365	20240426	144800	35752180	2905	2905	2905	2905	0
366	20240426	144700	35752180	2905	2905	2905	2905	0
367	20240426	144600	35752180	2905	2905	2905	2905	0
368	20240426	144500	35752180	2905	2905	2905	2905	0
369	20240426	144400	35752180	2905	2905	2905	2905	0
370	20240426	144300	35752180	2905	2940	2940	2905	10000
371	20240426	144200	6525130	2925	2925	2925	2925	0
372	20240426	144100	6525130	2925	2925	2925	2925	0
373	20240426	144000	6525130	2925	2925	2925	2925	0
374	20240426	143900	6525130	2925	2925	2925	2925	0
375	20240426	143800	6525130	2925	2925	2925	2925	0
376	20240426	143700	6525130	2925	2925	2925	2925	0
377	20240426	143600	6525130	2925	2925	2925	2925	0
378	20240426	143500	6525130	2925	2925	2925	2925	0
379	20240426	143400	6525130	2925	2925	2925	2925	0
380	20240426	143300	6525130	2925	2925	2925	2925	0
381	20240426	143200	6525130	2925	2925	2925	2925	0
382	20240426	143100	6525130	2925	2925	2925	2925	0
383	20240426	143000	6525130	2925	2925	2925	2925	0
384	20240426	142900	6525130	2925	2925	2925	2925	0
385	20240426	142800	6525130	2925	2925	2925	2925	0
386	20240426	142700	6525130	2925	2925	2925	2925	0
387	20240426	142600	6525130	2925	2925	2925	2925	0
388	20240426	142500	6525130	2925	2925	2925	2925	0
389	20240426	142400	6525130	2925	2925	2925	2925	0
390	20240426	142300	6525130	2925	2925	2925	2925	0
391	20240426	142200	6525130	2925	2925	2925	2925	0
392	20240426	142100	6525130	2925	2925	2925	2925	0
393	20240426	142000	6525130	2925	2925	2925	2925	0
394	20240426	141900	6525130	2925	2925	2925	2925	0
395	20240426	141800	6525130	2925	2925	2925	2925	0
396	20240426	141700	6525130	2925	2925	2925	2925	0
397	20240426	141600	6525130	2925	2925	2925	2925	0
398	20240426	141500	6525130	2925	2925	2925	2925	0
399	20240426	141400	6525130	2925	2925	2925	2925	0
400	20240426	141300	6525130	2925	2925	2925	2925	0
401	20240426	141200	6525130	2925	2925	2925	2925	0
402	20240426	141100	6525130	2925	2925	2925	2925	0
403	20240426	141000	6525130	2925	2925	2925	2925	0
404	20240426	140900	6525130	2925	2925	2925	2925	0
405	20240426	140800	6525130	2925	2925	2925	2925	0
406	20240426	140700	6525130	2925	2925	2925	2925	0
407	20240426	140600	6525130	2925	2925	2925	2925	0
408	20240426	140500	6525130	2925	2925	2925	2925	0
409	20240426	140400	6525130	2925	2925	2925	2925	0
410	20240426	140300	6525130	2925	2925	2925	2925	0
411	20240426	140200	6525130	2925	2925	2925	2925	0
412	20240426	140100	6525130	2925	2925	2925	2925	0
413	20240426	140000	6525130	2925	2925	2925	2925	0
414	20240426	135900	6525130	2925	2925	2925	2925	0
415	20240426	135800	6525130	2925	2925	2925	2925	0
416	20240426	135700	6525130	2925	2925	2925	2925	0
417	20240426	135600	6525130	2925	2925	2925	2925	0
418	20240426	135500	6525130	2925	2925	2925	2925	0
419	20240426	135400	6525130	2925	2925	2925	2925	0
420	20240426	135300	6525130	2925	2925	2925	2925	0
421	20240426	135200	6525130	2925	2925	2925	2925	0
422	20240426	135100	6525130	2925	2925	2925	2925	0
423	20240426	135000	6525130	2925	2925	2925	2925	0
424	20240426	134900	6525130	2925	2925	2925	2925	0
425	20240426	134800	6525130	2925	2925	2925	2925	0
426	20240426	134700	6525130	2925	2925	2925	2925	0
427	20240426	134600	6525130	2925	2925	2925	2925	0
428	20240426	134500	6525130	2925	2925	2925	2925	0
429	20240426	134400	6525130	2925	2925	2925	2925	0
430	20240426	134300	6525130	2925	2925	2925	2925	0
431	20240426	134200	6525130	2925	2925	2925	2925	0
432	20240426	134100	6525130	2925	2925	2925	2925	0
433	20240426	134000	6525130	2925	2925	2925	2925	0
434	20240426	133900	6525130	2925	2925	2925	2925	0
435	20240426	133800	6525130	2925	2925	2925	2925	0
436	20240426	133700	6525130	2925	2925	2925	2925	0
437	20240426	133600	6525130	2925	2925	2925	2925	0
438	20240426	133500	6525130	2925	2925	2925	2925	0
439	20240426	133400	6525130	2925	2925	2925	2925	0
440	20240426	133300	6525130	2925	2925	2925	2925	0
441	20240426	133200	6525130	2925	2925	2925	2925	0
442	20240426	133100	6525130	2925	2925	2925	2925	0
443	20240426	133000	6525130	2925	2925	2925	2925	0
444	20240426	132900	6525130	2925	2925	2925	2925	0
445	20240426	132800	6525130	2925	2925	2925	2925	0
446	20240426	132700	6525130	2925	2925	2925	2925	0
447	20240426	132600	6525130	2925	2925	2925	2925	0
448	20240426	132500	6525130	2925	2925	2925	2925	0
449	20240426	132400	6525130	2925	2925	2925	2925	0
450	20240426	132300	6525130	2925	2925	2925	2925	0
451	20240426	132200	6525130	2925	2925	2925	2925	0
452	20240426	132100	6525130	2925	2925	2925	2925	0
453	20240426	132000	6525130	2925	2925	2925	2925	0
454	20240426	131900	6525130	2925	2925	2925	2925	0
455	20240426	131800	6525130	2925	2925	2925	2925	0
456	20240426	131700	6525130	2925	2925	2925	2925	0
457	20240426	131600	6525130	2925	2925	2925	2925	0
458	20240426	131500	6525130	2925	2925	2925	2925	0
459	20240426	131400	6525130	2925	2925	2925	2925	0
460	20240426	131300	6525130	2925	2925	2925	2925	0
461	20240426	131200	6525130	2925	2925	2925	2925	0
462	20240426	131100	6525130	2925	2925	2925	2925	0
463	20240426	131000	6525130	2925	2925	2925	2925	0
464	20240426	130900	6525130	2925	2925	2925	2925	0
465	20240426	130800	6525130	2925	2925	2925	2925	0
466	20240426	130700	6525130	2925	2925	2925	2925	0
467	20240426	130600	6525130	2925	2925	2925	2925	0
468	20240426	130500	6525130	2925	2925	2925	2925	0
469	20240426	130400	6525130	2925	2925	2925	2925	0
470	20240426	130300	6525130	2925	2925	2925	2925	0
471	20240426	130200	6525130	2925	2925	2925	2925	0
472	20240426	130100	6525130	2925	2925	2925	2925	0
473	20240426	130000	6525130	2925	2925	2925	2925	0
474	20240426	125900	6525130	2925	2925	2925	2925	0
475	20240426	125800	6525130	2925	2925	2925	2925	0
476	20240426	125700	6525130	2925	2925	2925	2925	0
477	20240426	125600	6525130	2925	2925	2925	2925	0
478	20240426	125500	6525130	2925	2925	2925	2925	0
479	20240426	125400	6525130	2925	2925	2925	2925	0
480	20240426	125300	6525130	2925	2925	2925	2925	0
481	20240426	125200	6525130	2925	2925	2925	2925	0
482	20240426	125100	6525130	2925	2925	2925	2925	0
483	20240426	125000	6525130	2925	2925	2925	2925	0
484	20240426	124900	6525130	2925	2925	2925	2925	0
485	20240426	124800	6525130	2925	2925	2925	2925	0
486	20240426	124700	6525130	2925	2925	2925	2925	0
487	20240426	124600	6525130	2925	2925	2925	2925	0
488	20240426	124500	6525130	2925	2925	2925	2925	0
489	20240426	124400	6525130	2925	2925	2925	2925	0
490	20240426	124300	6525130	2925	2925	2925	2925	0
491	20240426	124200	6525130	2925	2925	2925	2925	0
492	20240426	124100	6525130	2925	2925	2925	2925	0
493	20240426	124000	6525130	2925	2925	2925	2925	0
494	20240426	123900	6525130	2925	2925	2925	2925	0
495	20240426	123800	6525130	2925	2925	2925	2925	0
496	20240426	123700	6525130	2925	2925	2925	2925	0
497	20240426	123600	6525130	2925	2925	2925	2925	0
498	20240426	123500	6525130	2925	2925	2925	2925	0
499	20240426	123400	6525130	2925	2925	2925	2925	0
500	20240426	123300	6525130	2925	2925	2925	2925	0
501	20240426	123200	6525130	2925	2925	2925	2925	0
502	20240426	123100	6525130	2925	2925	2925	2925	0
503	20240426	123000	6525130	2925	2925	2925	2925	0
504	20240426	122900	6525130	2925	2925	2925	2925	0
505	20240426	122800	6525130	2925	2925	2925	2925	0
506	20240426	122700	6525130	2925	2925	2925	2925	0
507	20240426	122600	6525130	2925	2925	2925	2925	0
508	20240426	122500	6525130	2925	2925	2925	2925	0
509	20240426	122400	6525130	2925	2925	2925	2925	0
510	20240426	122300	6525130	2925	2925	2925	2925	0
511	20240426	122200	6525130	2925	2925	2925	2925	0
512	20240426	122100	6525130	2925	2925	2925	2925	0
513	20240426	122000	6525130	2925	2925	2925	2925	0
514	20240426	121900	6525130	2925	2925	2925	2925	0
515	20240426	121800	6525130	2925	2925	2925	2925	0
516	20240426	121700	6525130	2925	2925	2925	2925	0
517	20240426	121600	6525130	2925	2925	2925	2925	0
518	20240426	121500	6525130	2925	2925	2925	2925	0
519	20240426	121400	6525130	2925	2925	2925	2925	0
520	20240426	121300	6525130	2925	2925	2925	2925	0
521	20240426	121200	6525130	2925	2925	2925	2925	0
522	20240426	121100	6525130	2925	2925	2925	2925	0
523	20240426	121000	6525130	2925	2925	2925	2925	0
524	20240426	120900	6525130	2925	2925	2925	2925	0
525	20240426	120800	6525130	2925	2925	2925	2925	0
526	20240426	120700	6525130	2925	2925	2925	2925	0
527	20240426	120600	6525130	2925	2925	2925	2925	0
528	20240426	120500	6525130	2925	2925	2925	2925	0
529	20240426	120400	6525130	2925	2925	2925	2925	0
530	20240426	120300	6525130	2925	2925	2925	2925	0
531	20240426	120200	6525130	2925	2925	2925	2925	0
532	20240426	120100	6525130	2925	2925	2925	2925	0
533	20240426	120000	6525130	2925	2925	2925	2925	0
534	20240426	115900	6525130	2925	2925	2925	2925	0
535	20240426	115800	6525130	2925	2925	2925	2925	0
536	20240426	115700	6525130	2925	2925	2925	2925	0
537	20240426	115600	6525130	2925	2925	2925	2925	0
538	20240426	115500	6525130	2925	2925	2925	2925	0
539	20240426	115400	6525130	2925	2925	2925	2925	0
540	20240426	115300	6525130	2925	2925	2925	2925	0
541	20240426	115200	6525130	2925	2925	2925	2925	0
542	20240426	115100	6525130	2925	2925	2925	2925	0
543	20240426	115000	6525130	2925	2925	2925	2925	0
544	20240426	114900	6525130	2925	2925	2925	2925	0
545	20240426	114800	6525130	2925	2925	2925	2925	0
546	20240426	114700	6525130	2925	2925	2925	2925	0
547	20240426	114600	6525130	2925	2925	2925	2925	0
548	20240426	114500	6525130	2925	2925	2925	2925	0
549	20240426	114400	6525130	2925	2925	2925	2925	0
550	20240426	114300	6525130	2925	2930	2930	2925	1100
551	20240426	114200	3307605	2930	2930	2930	2930	380
552	20240426	114100	2194205	2925	2925	2925	2925	0
553	20240426	114000	2194205	2925	2925	2925	2925	0
554	20240426	113900	2194205	2925	2925	2925	2925	0
555	20240426	113800	2194205	2925	2925	2925	2925	0
556	20240426	113700	2194205	2925	2925	2925	2925	0
557	20240426	113600	2194205	2925	2925	2925	2925	0
558	20240426	113500	2194205	2925	2925	2925	2925	0
559	20240426	113400	2194205	2925	2925	2925	2925	0
560	20240426	113300	2194205	2925	2925	2925	2925	0
561	20240426	113200	2194205	2925	2925	2925	2925	0
562	20240426	113100	2194205	2925	2925	2925	2925	0
563	20240426	113000	2194205	2925	2925	2925	2925	0
564	20240426	112900	2194205	2925	2925	2925	2925	0
565	20240426	112800	2194205	2925	2925	2925	2925	0
566	20240426	112700	2194205	2925	2925	2925	2925	0
567	20240426	112600	2194205	2925	2925	2925	2925	0
568	20240426	112500	2194205	2925	2925	2925	2925	0
569	20240426	112400	2194205	2925	2925	2925	2925	0
570	20240426	112300	2194205	2925	2925	2925	2925	0
571	20240426	112200	2194205	2925	2925	2925	2925	0
572	20240426	112100	2194205	2925	2925	2925	2925	0
573	20240426	112000	2194205	2925	2925	2925	2925	0
574	20240426	111900	2194205	2925	2925	2925	2925	0
575	20240426	111800	2194205	2925	2925	2925	2925	0
576	20240426	111700	2194205	2925	2925	2925	2925	0
577	20240426	111600	2194205	2925	2925	2925	2925	0
578	20240426	111500	2194205	2925	2925	2925	2925	0
579	20240426	111400	2194205	2925	2925	2925	2925	0
580	20240426	111300	2194205	2925	2925	2925	2925	0
581	20240426	111200	2194205	2925	2925	2925	2925	0
582	20240426	111100	2194205	2925	2925	2925	2925	0
583	20240426	111000	2194205	2925	2925	2925	2925	0
584	20240426	110900	2194205	2925	2925	2925	2925	0
585	20240426	110800	2194205	2925	2925	2925	2925	0
586	20240426	110700	2194205	2925	2925	2925	2925	0
587	20240426	110600	2194205	2925	2925	2925	2925	0
588	20240426	110500	2194205	2925	2925	2925	2925	0
589	20240426	110400	2194205	2925	2925	2925	2925	0
590	20240426	110300	2194205	2925	2925	2925	2925	0
591	20240426	110200	2194205	2925	2925	2925	2925	0
592	20240426	110100	2194205	2925	2925	2925	2925	0
593	20240426	110000	2194205	2925	2925	2925	2925	0
594	20240426	105900	2194205	2925	2925	2925	2925	0
595	20240426	105800	2194205	2925	2925	2925	2925	0
596	20240426	105700	2194205	2925	2925	2925	2925	0
597	20240426	105600	2194205	2925	2925	2925	2925	0
598	20240426	105500	2194205	2925	2925	2925	2925	200
599	20240426	105400	1609205	2925	3015	3015	2925	550
600	20240426	105300	0	3020	3020	3020	3020	0
601	20240426	105200	0	3020	3020	3020	3020	0
602	20240426	105100	0	3020	3020	3020	3020	0
603	20240426	105000	0	3020	3020	3020	3020	0
604	20240426	104900	0	3020	3020	3020	3020	0
605	20240426	104800	0	3020	3020	3020	3020	0
606	20240426	104700	0	3020	3020	3020	3020	0
607	20240426	104600	0	3020	3020	3020	3020	0
608	20240426	104500	0	3020	3020	3020	3020	0
609	20240426	104400	0	3020	3020	3020	3020	0
610	20240426	104300	0	3020	3020	3020	3020	0
611	20240426	104200	0	3020	3020	3020	3020	0
612	20240426	104100	0	3020	3020	3020	3020	0
613	20240426	104000	0	3020	3020	3020	3020	0
614	20240426	103900	0	3020	3020	3020	3020	0
615	20240426	103800	0	3020	3020	3020	3020	0
616	20240426	103700	0	3020	3020	3020	3020	0
617	20240426	103600	0	3020	3020	3020	3020	0
618	20240426	103500	0	3020	3020	3020	3020	0
619	20240426	103400	0	3020	3020	3020	3020	0
620	20240426	103300	0	3020	3020	3020	3020	0
621	20240426	103200	0	3020	3020	3020	3020	0
622	20240426	103100	0	3020	3020	3020	3020	0
623	20240426	103000	0	3020	3020	3020	3020	0
624	20240426	102900	0	3020	3020	3020	3020	0
625	20240426	102800	0	3020	3020	3020	3020	0
626	20240426	102700	0	3020	3020	3020	3020	0
627	20240426	102600	0	3020	3020	3020	3020	0
628	20240426	102500	0	3020	3020	3020	3020	0
629	20240426	102400	0	3020	3020	3020	3020	0
630	20240426	102300	0	3020	3020	3020	3020	0
631	20240426	102200	0	3020	3020	3020	3020	0
632	20240426	102100	0	3020	3020	3020	3020	0
633	20240426	102000	0	3020	3020	3020	3020	0
634	20240426	101900	0	3020	3020	3020	3020	0
635	20240426	101800	0	3020	3020	3020	3020	0
636	20240426	101700	0	3020	3020	3020	3020	0
637	20240426	101600	0	3020	3020	3020	3020	0
638	20240426	101500	0	3020	3020	3020	3020	0
639	20240426	101400	0	3020	3020	3020	3020	0
640	20240426	101300	0	3020	3020	3020	3020	0
641	20240426	101200	0	3020	3020	3020	3020	0
642	20240426	101100	0	3020	3020	3020	3020	0
643	20240426	101000	0	3020	3020	3020	3020	0
644	20240426	100900	0	3020	3020	3020	3020	0
645	20240426	100800	0	3020	3020	3020	3020	0
646	20240426	100700	0	3020	3020	3020	3020	0
647	20240426	100600	0	3020	3020	3020	3020	0
648	20240426	100500	0	3020	3020	3020	3020	0
649	20240426	100400	0	3020	3020	3020	3020	0
650	20240426	100300	0	3020	3020	3020	3020	0
651	20240426	100200	0	3020	3020	3020	3020	0
652	20240426	100100	0	3020	3020	3020	3020	0
653	20240426	100000	0	3020	3020	3020	3020	0
654	20240426	095900	0	3020	3020	3020	3020	0
655	20240426	095800	0	3020	3020	3020	3020	0
656	20240426	095700	0	3020	3020	3020	3020	0
657	20240426	095600	0	3020	3020	3020	3020	0
658	20240426	095500	0	3020	3020	3020	3020	0
659	20240426	095400	0	3020	3020	3020	3020	0
660	20240426	095300	0	3020	3020	3020	3020	0
661	20240426	095200	0	3020	3020	3020	3020	0
662	20240426	095100	0	3020	3020	3020	3020	0
663	20240426	095000	0	3020	3020	3020	3020	0
664	20240426	094900	0	3020	3020	3020	3020	0
665	20240426	094800	0	3020	3020	3020	3020	0
666	20240426	094700	0	3020	3020	3020	3020	0
667	20240426	094600	0	3020	3020	3020	3020	0
668	20240426	094500	0	3020	3020	3020	3020	0
669	20240426	094400	0	3020	3020	3020	3020	0
670	20240426	094300	0	3020	3020	3020	3020	0
671	20240426	094200	0	3020	3020	3020	3020	0
672	20240426	094100	0	3020	3020	3020	3020	0
673	20240426	094000	0	3020	3020	3020	3020	0
674	20240426	093900	0	3020	3020	3020	3020	0
675	20240426	093800	0	3020	3020	3020	3020	0
676	20240426	093700	0	3020	3020	3020	3020	0
677	20240426	093600	0	3020	3020	3020	3020	0
678	20240426	093500	0	3020	3020	3020	3020	0
679	20240426	093400	0	3020	3020	3020	3020	0
680	20240426	093300	0	3020	3020	3020	3020	0
681	20240426	093200	0	3020	3020	3020	3020	0
682	20240426	093100	0	3020	3020	3020	3020	0
683	20240426	093000	0	3020	3020	3020	3020	0
684	20240426	092900	0	3020	3020	3020	3020	0
685	20240426	092800	0	3020	3020	3020	3020	0
686	20240426	092700	0	3020	3020	3020	3020	0
687	20240426	092600	0	3020	3020	3020	3020	0
688	20240426	092500	0	3020	3020	3020	3020	0
689	20240426	092400	0	3020	3020	3020	3020	0
690	20240426	092300	0	3020	3020	3020	3020	0
691	20240426	092200	0	3020	3020	3020	3020	0
692	20240426	092100	0	3020	3020	3020	3020	0
693	20240426	092000	0	3020	3020	3020	3020	0
694	20240426	091900	0	3020	3020	3020	3020	0
695	20240426	091800	0	3020	3020	3020	3020	0
696	20240426	091700	0	3020	3020	3020	3020	0
697	20240426	091600	0	3020	3020	3020	3020	0
698	20240426	091500	0	3020	3020	3020	3020	0
699	20240426	091400	0	3020	3020	3020	3020	0
700	20240426	091300	0	3020	3020	3020	3020	0
701	20240426	091200	0	3020	3020	3020	3020	0
702	20240426	091100	0	3020	3020	3020	3020	0
703	20240426	091000	0	3020	3020	3020	3020	0
704	20240426	090900	0	3020	3020	3020	3020	0
705	20240426	090800	0	3020	3020	3020	3020	0
706	20240426	090700	0	3020	3020	3020	3020	0
707	20240426	090600	0	3020	3020	3020	3020	0
708	20240426	090500	0	3020	3020	3020	3020	0
709	20240426	090400	0	3020	3020	3020	3020	0
710	20240426	090300	0	3020	3020	3020	3020	0
711	20240426	090200	0	3020	3020	3020	3020	0
712	20240426	090100	0	3020	3020	3020	3020	0
713	20240426	090000	0	3020	3020	3020	3020	0