KissMeData/236340/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	204900	6668590	5340	5340	5340	5340	2
3	20240426	204800	6668590	5340	5340	5340	5340	0
4	20240426	204700	6668590	5340	5340	5340	5340	0
5	20240426	204600	6668590	5340	5340	5340	5340	0
6	20240426	204500	6668590	5340	5340	5340	5340	0
7	20240426	204400	6668590	5340	5340	5340	5340	0
8	20240426	204300	6668590	5340	5340	5340	5340	0
9	20240426	204200	6668590	5340	5340	5340	5340	0
10	20240426	204100	6668590	5340	5340	5340	5340	0
11	20240426	204000	6668590	5340	5340	5340	5340	0
12	20240426	203900	6668590	5340	5340	5340	5340	0
13	20240426	203800	6668590	5340	5340	5340	5340	0
14	20240426	203700	6668590	5340	5340	5340	5340	0
15	20240426	203600	6668590	5340	5340	5340	5340	0
16	20240426	203500	6668590	5340	5340	5340	5340	0
17	20240426	203400	6668590	5340	5340	5340	5340	0
18	20240426	203300	6668590	5340	5340	5340	5340	0
19	20240426	203200	6668590	5340	5340	5340	5340	0
20	20240426	203100	6668590	5340	5340	5340	5340	0
21	20240426	203000	6668590	5340	5340	5340	5340	0
22	20240426	202900	6668590	5340	5340	5340	5340	0
23	20240426	202800	6668590	5340	5340	5340	5340	0
24	20240426	202700	6668590	5340	5340	5340	5340	0
25	20240426	202600	6668590	5340	5340	5340	5340	0
26	20240426	202500	6668590	5340	5340	5340	5340	0
27	20240426	202400	6668590	5340	5340	5340	5340	0
28	20240426	202300	6668590	5340	5340	5340	5340	0
29	20240426	202200	6668590	5340	5340	5340	5340	0
30	20240426	202100	6668590	5340	5340	5340	5340	0
31	20240426	202000	6668590	5340	5340	5340	5340	0
32	20240426	201900	6668590	5340	5340	5340	5340	2
33	20240426	201800	6668590	5340	5340	5340	5340	0
34	20240426	201700	6668590	5340	5340	5340	5340	0
35	20240426	201600	6668590	5340	5340	5340	5340	0
36	20240426	201500	6668590	5340	5340	5340	5340	0
37	20240426	201400	6668590	5340	5340	5340	5340	0
38	20240426	201300	6668590	5340	5340	5340	5340	0
39	20240426	201200	6668590	5340	5340	5340	5340	0
40	20240426	201100	6668590	5340	5340	5340	5340	0
41	20240426	201000	6668590	5340	5340	5340	5340	0
42	20240426	200900	6668590	5340	5340	5340	5340	0
43	20240426	200800	6668590	5340	5340	5340	5340	0
44	20240426	200700	6668590	5340	5340	5340	5340	0
45	20240426	200600	6668590	5340	5340	5340	5340	0
46	20240426	200500	6668590	5340	5340	5340	5340	0
47	20240426	200400	6668590	5340	5340	5340	5340	0
48	20240426	200300	6668590	5340	5340	5340	5340	0
49	20240426	200200	6668590	5340	5340	5340	5340	0
50	20240426	200100	6668590	5340	5340	5340	5340	0
51	20240426	200000	6668590	5340	5340	5340	5340	0
52	20240426	195900	6668590	5340	5340	5340	5340	0
53	20240426	195800	6668590	5340	5340	5340	5340	0
54	20240426	195700	6668590	5340	5340	5340	5340	0
55	20240426	195600	6668590	5340	5340	5340	5340	0
56	20240426	195500	6668590	5340	5340	5340	5340	0
57	20240426	195400	6668590	5340	5340	5340	5340	0
58	20240426	195300	6668590	5340	5340	5340	5340	0
59	20240426	195200	6668590	5340	5340	5340	5340	0
60	20240426	195100	6668590	5340	5340	5340	5340	0
61	20240426	195000	6668590	5340	5340	5340	5340	0
62	20240426	194900	6668590	5340	5340	5340	5340	2
63	20240426	194800	6668590	5340	5340	5340	5340	0
64	20240426	194700	6668590	5340	5340	5340	5340	0
65	20240426	194600	6668590	5340	5340	5340	5340	0
66	20240426	194500	6668590	5340	5340	5340	5340	0
67	20240426	194400	6668590	5340	5340	5340	5340	0
68	20240426	194300	6668590	5340	5340	5340	5340	0
69	20240426	194200	6668590	5340	5340	5340	5340	0
70	20240426	194100	6668590	5340	5340	5340	5340	0
71	20240426	194000	6668590	5340	5340	5340	5340	0
72	20240426	193900	6668590	5340	5340	5340	5340	0
73	20240426	193800	6668590	5340	5340	5340	5340	0
74	20240426	193700	6668590	5340	5340	5340	5340	0
75	20240426	193600	6668590	5340	5340	5340	5340	0
76	20240426	193500	6668590	5340	5340	5340	5340	0
77	20240426	193400	6668590	5340	5340	5340	5340	0
78	20240426	193300	6668590	5340	5340	5340	5340	0
79	20240426	193200	6668590	5340	5340	5340	5340	0
80	20240426	193100	6668590	5340	5340	5340	5340	0
81	20240426	193000	6668590	5340	5340	5340	5340	0
82	20240426	192900	6668590	5340	5340	5340	5340	0
83	20240426	192800	6668590	5340	5340	5340	5340	0
84	20240426	192700	6668590	5340	5340	5340	5340	0
85	20240426	192600	6668590	5340	5340	5340	5340	0
86	20240426	192500	6668590	5340	5340	5340	5340	0
87	20240426	192400	6668590	5340	5340	5340	5340	0
88	20240426	192300	6668590	5340	5340	5340	5340	0
89	20240426	192200	6668590	5340	5340	5340	5340	0
90	20240426	192100	6668590	5340	5340	5340	5340	0
91	20240426	192000	6668590	5340	5340	5340	5340	0
92	20240426	191900	6668590	5340	5340	5340	5340	2
93	20240426	191800	6668590	5340	5340	5340	5340	0
94	20240426	191700	6668590	5340	5340	5340	5340	0
95	20240426	191600	6668590	5340	5340	5340	5340	0
96	20240426	191500	6668590	5340	5340	5340	5340	0
97	20240426	191400	6668590	5340	5340	5340	5340	0
98	20240426	191300	6668590	5340	5340	5340	5340	0
99	20240426	191200	6668590	5340	5340	5340	5340	0
100	20240426	191100	6668590	5340	5340	5340	5340	0
101	20240426	191000	6668590	5340	5340	5340	5340	0
102	20240426	190900	6668590	5340	5340	5340	5340	0
103	20240426	190800	6668590	5340	5340	5340	5340	0
104	20240426	190700	6668590	5340	5340	5340	5340	0
105	20240426	190600	6668590	5340	5340	5340	5340	0
106	20240426	190500	6668590	5340	5340	5340	5340	0
107	20240426	190400	6668590	5340	5340	5340	5340	0
108	20240426	190300	6668590	5340	5340	5340	5340	0
109	20240426	190200	6668590	5340	5340	5340	5340	0
110	20240426	190100	6668590	5340	5340	5340	5340	0
111	20240426	190000	6668590	5340	5340	5340	5340	0
112	20240426	185900	6668590	5340	5340	5340	5340	0
113	20240426	185800	6668590	5340	5340	5340	5340	0
114	20240426	185700	6668590	5340	5340	5340	5340	0
115	20240426	185600	6668590	5340	5340	5340	5340	0
116	20240426	185500	6668590	5340	5340	5340	5340	0
117	20240426	185400	6668590	5340	5340	5340	5340	0
118	20240426	185300	6668590	5340	5340	5340	5340	0
119	20240426	185200	6668590	5340	5340	5340	5340	0
120	20240426	185100	6668590	5340	5340	5340	5340	0
121	20240426	185000	6668590	5340	5340	5340	5340	0
122	20240426	184900	6668590	5340	5340	5340	5340	2
123	20240426	184800	6668590	5340	5340	5340	5340	0
124	20240426	184700	6668590	5340	5340	5340	5340	0
125	20240426	184600	6668590	5340	5340	5340	5340	0
126	20240426	184500	6668590	5340	5340	5340	5340	0
127	20240426	184400	6668590	5340	5340	5340	5340	0
128	20240426	184300	6668590	5340	5340	5340	5340	0
129	20240426	184200	6668590	5340	5340	5340	5340	0
130	20240426	184100	6668590	5340	5340	5340	5340	0
131	20240426	184000	6668590	5340	5340	5340	5340	0
132	20240426	183900	6668590	5340	5340	5340	5340	0
133	20240426	183800	6668590	5340	5340	5340	5340	0
134	20240426	183700	6668590	5340	5340	5340	5340	0
135	20240426	183600	6668590	5340	5340	5340	5340	0
136	20240426	183500	6668590	5340	5340	5340	5340	0
137	20240426	183400	6668590	5340	5340	5340	5340	0
138	20240426	183300	6668590	5340	5340	5340	5340	0
139	20240426	183200	6668590	5340	5340	5340	5340	0
140	20240426	183100	6668590	5340	5340	5340	5340	0
141	20240426	183000	6668590	5340	5340	5340	5340	0
142	20240426	182900	6668590	5340	5340	5340	5340	0
143	20240426	182800	6668590	5340	5340	5340	5340	0
144	20240426	182700	6668590	5340	5340	5340	5340	0
145	20240426	182600	6668590	5340	5340	5340	5340	0
146	20240426	182500	6668590	5340	5340	5340	5340	0
147	20240426	182400	6668590	5340	5340	5340	5340	0
148	20240426	182300	6668590	5340	5340	5340	5340	0
149	20240426	182200	6668590	5340	5340	5340	5340	0
150	20240426	182100	6668590	5340	5340	5340	5340	0
151	20240426	182000	6668590	5340	5340	5340	5340	0
152	20240426	181900	6668590	5340	5340	5340	5340	2
153	20240426	181800	6668590	5340	5340	5340	5340	0
154	20240426	181700	6668590	5340	5340	5340	5340	0
155	20240426	181600	6668590	5340	5340	5340	5340	0
156	20240426	181500	6668590	5340	5340	5340	5340	0
157	20240426	181400	6668590	5340	5340	5340	5340	0
158	20240426	181300	6668590	5340	5340	5340	5340	0
159	20240426	181200	6668590	5340	5340	5340	5340	0
160	20240426	181100	6668590	5340	5340	5340	5340	0
161	20240426	181000	6668590	5340	5340	5340	5340	0
162	20240426	180900	6668590	5340	5340	5340	5340	0
163	20240426	180800	6668590	5340	5340	5340	5340	0
164	20240426	180700	6668590	5340	5340	5340	5340	0
165	20240426	180600	6668590	5340	5340	5340	5340	0
166	20240426	180500	6668590	5340	5340	5340	5340	0
167	20240426	180400	6668590	5340	5340	5340	5340	0
168	20240426	180300	6668590	5340	5340	5340	5340	0
169	20240426	180200	6668590	5340	5340	5340	5340	0
170	20240426	180100	6668590	5340	5340	5340	5340	0
171	20240426	180000	6668590	5340	5340	5340	5340	0
172	20240426	175900	6668590	5340	5340	5340	5340	0
173	20240426	175800	6668590	5340	5340	5340	5340	0
174	20240426	175700	6668590	5340	5340	5340	5340	0
175	20240426	175600	6668590	5340	5340	5340	5340	0
176	20240426	175500	6668590	5340	5340	5340	5340	0
177	20240426	175400	6668590	5340	5340	5340	5340	0
178	20240426	175300	6668590	5340	5340	5340	5340	0
179	20240426	175200	6668590	5340	5340	5340	5340	0
180	20240426	175100	6668590	5340	5340	5340	5340	0
181	20240426	175000	6668590	5340	5340	5340	5340	0
182	20240426	174900	6668590	5340	5340	5340	5340	2
183	20240426	174800	6668590	5340	5340	5340	5340	0
184	20240426	174700	6668590	5340	5340	5340	5340	0
185	20240426	174600	6668590	5340	5340	5340	5340	0
186	20240426	174500	6668590	5340	5340	5340	5340	0
187	20240426	174400	6668590	5340	5340	5340	5340	0
188	20240426	174300	6668590	5340	5340	5340	5340	0
189	20240426	174200	6668590	5340	5340	5340	5340	0
190	20240426	174100	6668590	5340	5340	5340	5340	0
191	20240426	174000	6668590	5340	5340	5340	5340	0
192	20240426	173900	6668590	5340	5340	5340	5340	0
193	20240426	173800	6668590	5340	5340	5340	5340	0
194	20240426	173700	6668590	5340	5340	5340	5340	0
195	20240426	173600	6668590	5340	5340	5340	5340	0
196	20240426	173500	6668590	5340	5340	5340	5340	0
197	20240426	173400	6668590	5340	5340	5340	5340	0
198	20240426	173300	6668590	5340	5340	5340	5340	0
199	20240426	173200	6668590	5340	5340	5340	5340	0
200	20240426	173100	6668590	5340	5340	5340	5340	0
201	20240426	173000	6668590	5340	5340	5340	5340	0
202	20240426	172900	6668590	5340	5340	5340	5340	0
203	20240426	172800	6668590	5340	5340	5340	5340	0
204	20240426	172700	6668590	5340	5340	5340	5340	0
205	20240426	172600	6668590	5340	5340	5340	5340	0
206	20240426	172500	6668590	5340	5340	5340	5340	0
207	20240426	172400	6668590	5340	5340	5340	5340	0
208	20240426	172300	6668590	5340	5340	5340	5340	0
209	20240426	172200	6668590	5340	5340	5340	5340	0
210	20240426	172100	6668590	5340	5340	5340	5340	0
211	20240426	172000	6668590	5340	5340	5340	5340	0
212	20240426	171900	6668590	5340	5340	5340	5340	2
213	20240426	171800	6668590	5340	5340	5340	5340	0
214	20240426	171700	6668590	5340	5340	5340	5340	0
215	20240426	171600	6668590	5340	5340	5340	5340	0
216	20240426	171500	6668590	5340	5340	5340	5340	0
217	20240426	171400	6668590	5340	5340	5340	5340	0
218	20240426	171300	6668590	5340	5340	5340	5340	0
219	20240426	171200	6668590	5340	5340	5340	5340	0
220	20240426	171100	6668590	5340	5340	5340	5340	0
221	20240426	171000	6668590	5340	5340	5340	5340	0
222	20240426	170900	6668590	5340	5340	5340	5340	0
223	20240426	170800	6668590	5340	5340	5340	5340	0
224	20240426	170700	6668590	5340	5340	5340	5340	0
225	20240426	170600	6668590	5340	5340	5340	5340	0
226	20240426	170500	6668590	5340	5340	5340	5340	0
227	20240426	170400	6668590	5340	5340	5340	5340	0
228	20240426	170300	6668590	5340	5340	5340	5340	0
229	20240426	170200	6668590	5340	5340	5340	5340	0
230	20240426	170100	6668590	5340	5340	5340	5340	0
231	20240426	170000	6668590	5340	5340	5340	5340	0
232	20240426	165900	6668590	5340	5340	5340	5340	0
233	20240426	165800	6668590	5340	5340	5340	5340	0
234	20240426	165700	6668590	5340	5340	5340	5340	0
235	20240426	165600	6668590	5340	5340	5340	5340	0
236	20240426	165500	6668590	5340	5340	5340	5340	0
237	20240426	165400	6668590	5340	5340	5340	5340	0
238	20240426	165300	6668590	5340	5340	5340	5340	0
239	20240426	165200	6668590	5340	5340	5340	5340	0
240	20240426	165100	6668590	5340	5340	5340	5340	0
241	20240426	165000	6668590	5340	5340	5340	5340	0
242	20240426	164900	6668590	5340	5340	5340	5340	2
243	20240426	164800	6668590	5340	5340	5340	5340	0
244	20240426	164700	6668590	5340	5340	5340	5340	0
245	20240426	164600	6668590	5340	5340	5340	5340	0
246	20240426	164500	6668590	5340	5340	5340	5340	0
247	20240426	164400	6668590	5340	5340	5340	5340	0
248	20240426	164300	6668590	5340	5340	5340	5340	0
249	20240426	164200	6668590	5340	5340	5340	5340	0
250	20240426	164100	6668590	5340	5340	5340	5340	0
251	20240426	164000	6668590	5340	5340	5340	5340	0
252	20240426	163900	6668590	5340	5340	5340	5340	0
253	20240426	163800	6668590	5340	5340	5340	5340	0
254	20240426	163700	6668590	5340	5340	5340	5340	0
255	20240426	163600	6668590	5340	5340	5340	5340	0
256	20240426	163500	6668590	5340	5340	5340	5340	0
257	20240426	163400	6668590	5340	5340	5340	5340	0
258	20240426	163300	6668590	5340	5340	5340	5340	0
259	20240426	163200	6668590	5340	5340	5340	5340	0
260	20240426	163100	6668590	5340	5340	5340	5340	0
261	20240426	163000	6668590	5340	5340	5340	5340	0
262	20240426	162900	6668590	5340	5340	5340	5340	0
263	20240426	162800	6668590	5340	5340	5340	5340	0
264	20240426	162700	6668590	5340	5340	5340	5340	0
265	20240426	162600	6668590	5340	5340	5340	5340	0
266	20240426	162500	6668590	5340	5340	5340	5340	0
267	20240426	162400	6668590	5340	5340	5340	5340	0
268	20240426	162300	6668590	5340	5340	5340	5340	0
269	20240426	162200	6668590	5340	5340	5340	5340	0
270	20240426	162100	6668590	5340	5340	5340	5340	0
271	20240426	162000	6668590	5340	5340	5340	5340	0
272	20240426	161900	6668590	5340	5340	5340	5340	2
273	20240426	161800	6668590	5340	5340	5340	5340	0
274	20240426	161700	6668590	5340	5340	5340	5340	0
275	20240426	161600	6668590	5340	5340	5340	5340	0
276	20240426	161500	6668590	5340	5340	5340	5340	0
277	20240426	161400	6668590	5340	5340	5340	5340	0
278	20240426	161300	6668590	5340	5340	5340	5340	0
279	20240426	161200	6668590	5340	5340	5340	5340	0
280	20240426	161100	6668590	5340	5340	5340	5340	0
281	20240426	161000	6668590	5340	5340	5340	5340	0
282	20240426	160900	6668590	5340	5340	5340	5340	0
283	20240426	160800	6668590	5340	5340	5340	5340	0
284	20240426	160700	6668590	5340	5340	5340	5340	0
285	20240426	160600	6668590	5340	5340	5340	5340	0
286	20240426	160500	6668590	5340	5340	5340	5340	0
287	20240426	160400	6668590	5340	5340	5340	5340	0
288	20240426	160300	6668590	5340	5340	5340	5340	0
289	20240426	160200	6668590	5340	5340	5340	5340	0
290	20240426	160100	6668590	5340	5340	5340	5340	0
291	20240426	160000	6668590	5340	5340	5340	5340	0
292	20240426	155900	6668590	5340	5340	5340	5340	0
293	20240426	155800	6668590	5340	5340	5340	5340	0
294	20240426	155700	6668590	5340	5340	5340	5340	0
295	20240426	155600	6668590	5340	5340	5340	5340	0
296	20240426	155500	6668590	5340	5340	5340	5340	0
297	20240426	155400	6668590	5340	5340	5340	5340	0
298	20240426	155300	6668590	5340	5340	5340	5340	0
299	20240426	155200	6668590	5340	5340	5340	5340	0
300	20240426	155100	6668590	5340	5340	5340	5340	0
301	20240426	155000	6668590	5340	5340	5340	5340	0
302	20240426	154900	6668590	5340	5340	5340	5340	2
303	20240426	154800	6668590	5340	5340	5340	5340	0
304	20240426	154700	6668590	5340	5340	5340	5340	0
305	20240426	154600	6668590	5340	5340	5340	5340	0
306	20240426	154500	6668590	5340	5340	5340	5340	0
307	20240426	154400	6668590	5340	5340	5340	5340	0
308	20240426	154300	6668590	5340	5340	5340	5340	0
309	20240426	154200	6668590	5340	5340	5340	5340	0
310	20240426	154100	6668590	5340	5340	5340	5340	0
311	20240426	154000	6668590	5340	5340	5340	5340	0
312	20240426	153900	6668590	5340	5340	5340	5340	0
313	20240426	153800	6668590	5340	5340	5340	5340	0
314	20240426	153700	6668590	5340	5340	5340	5340	0
315	20240426	153600	6668590	5340	5340	5340	5340	0
316	20240426	153500	6668590	5340	5340	5340	5340	0
317	20240426	153400	6668590	5340	5340	5340	5340	0
318	20240426	153300	6668590	5340	5340	5340	5340	0
319	20240426	153200	6668590	5340	5340	5340	5340	0
320	20240426	153100	6668590	5340	5340	5340	5340	0
321	20240426	153000	6668590	5340	5340	5340	5340	0
322	20240426	152900	6668590	5340	5340	5340	5340	0
323	20240426	152800	6668590	5340	5340	5340	5340	0
324	20240426	152700	6668590	5340	5340	5340	5340	0
325	20240426	152600	6668590	5340	5340	5340	5340	0
326	20240426	152500	6668590	5340	5340	5340	5340	0
327	20240426	152400	6668590	5340	5340	5340	5340	0
328	20240426	152300	6668590	5340	5340	5340	5340	0
329	20240426	152200	6668590	5340	5340	5340	5340	0
330	20240426	152100	6668590	5340	5340	5340	5340	0
331	20240426	152000	6668590	5340	5340	5340	5340	0
332	20240426	151900	6668590	5340	5340	5340	5340	0
333	20240426	151800	6668590	5340	5340	5340	5340	0
334	20240426	151700	6668590	5340	5340	5340	5340	2
335	20240426	151600	6657910	5200	5200	5200	5200	0
336	20240426	151500	6657910	5200	5200	5200	5200	0
337	20240426	151400	6657910	5200	5200	5200	5200	0
338	20240426	151300	6657910	5200	5200	5200	5200	0
339	20240426	151200	6657910	5200	5200	5200	5200	0
340	20240426	151100	6657910	5200	5200	5200	5200	0
341	20240426	151000	6657910	5200	5200	5200	5200	0
342	20240426	150900	6657910	5200	5200	5200	5200	0
343	20240426	150800	6657910	5200	5200	5200	5200	0
344	20240426	150700	6657910	5200	5200	5200	5200	1
345	20240426	150600	6652710	5200	5200	5200	5200	0
346	20240426	150500	6652710	5200	5200	5200	5200	0
347	20240426	150400	6652710	5200	5200	5200	5200	0
348	20240426	150300	6652710	5200	5200	5200	5200	0
349	20240426	150200	6652710	5200	5200	5200	5200	0
350	20240426	150100	6652710	5200	5200	5200	5200	0
351	20240426	150000	6652710	5200	5200	5200	5200	0
352	20240426	145900	6652710	5200	5200	5200	5200	0
353	20240426	145800	6652710	5200	5200	5200	5200	0
354	20240426	145700	6652710	5200	5200	5200	5200	0
355	20240426	145600	6652710	5200	5200	5200	5200	0
356	20240426	145500	6652710	5200	5200	5200	5200	0
357	20240426	145400	6652710	5200	5200	5200	5200	0
358	20240426	145300	6652710	5200	5200	5200	5200	0
359	20240426	145200	6652710	5200	5200	5200	5200	0
360	20240426	145100	6652710	5200	5200	5200	5200	0
361	20240426	145000	6652710	5200	5200	5200	5200	0
362	20240426	144900	6652710	5200	5200	5200	5200	0
363	20240426	144800	6652710	5200	5200	5200	5200	0
364	20240426	144700	6652710	5200	5200	5200	5200	0
365	20240426	144600	6652710	5200	5200	5200	5200	0
366	20240426	144500	6652710	5200	5200	5200	5200	0
367	20240426	144400	6652710	5200	5200	5200	5200	0
368	20240426	144300	6652710	5200	5200	5200	5200	0
369	20240426	144200	6652710	5200	5200	5200	5200	0
370	20240426	144100	6652710	5200	5200	5200	5200	0
371	20240426	144000	6652710	5200	5200	5200	5200	0
372	20240426	143900	6652710	5200	5200	5200	5200	0
373	20240426	143800	6652710	5200	5200	5200	5200	0
374	20240426	143700	6652710	5200	5200	5200	5200	0
375	20240426	143600	6652710	5200	5200	5200	5200	0
376	20240426	143500	6652710	5200	5200	5200	5200	0
377	20240426	143400	6652710	5200	5200	5200	5200	0
378	20240426	143300	6652710	5200	5200	5200	5200	0
379	20240426	143200	6652710	5200	5200	5200	5200	0
380	20240426	143100	6652710	5200	5200	5200	5200	0
381	20240426	143000	6652710	5200	5200	5200	5200	0
382	20240426	142900	6652710	5200	5200	5200	5200	0
383	20240426	142800	6652710	5200	5200	5200	5200	0
384	20240426	142700	6652710	5200	5200	5200	5200	0
385	20240426	142600	6652710	5200	5200	5200	5200	0
386	20240426	142500	6652710	5200	5200	5200	5200	5
387	20240426	142400	6626710	5200	5200	5200	5200	0
388	20240426	142300	6626710	5200	5200	5200	5200	0
389	20240426	142200	6626710	5200	5200	5200	5200	0
390	20240426	142100	6626710	5200	5200	5200	5200	0
391	20240426	142000	6626710	5200	5200	5200	5200	0
392	20240426	141900	6626710	5200	5200	5200	5200	0
393	20240426	141800	6626710	5200	5200	5200	5200	0
394	20240426	141700	6626710	5200	5200	5200	5200	0
395	20240426	141600	6626710	5200	5200	5200	5200	0
396	20240426	141500	6626710	5200	5200	5200	5200	0
397	20240426	141400	6626710	5200	5200	5200	5200	0
398	20240426	141300	6626710	5200	5200	5200	5200	0
399	20240426	141200	6626710	5200	5200	5200	5200	0
400	20240426	141100	6626710	5200	5200	5200	5200	0
401	20240426	141000	6626710	5200	5200	5200	5200	0
402	20240426	140900	6626710	5200	5200	5200	5200	0
403	20240426	140800	6626710	5200	5200	5200	5200	0
404	20240426	140700	6626710	5200	5200	5200	5200	0
405	20240426	140600	6626710	5200	5200	5200	5200	0
406	20240426	140500	6626710	5200	5200	5200	5200	0
407	20240426	140400	6626710	5200	5200	5200	5200	0
408	20240426	140300	6626710	5200	5200	5200	5200	0
409	20240426	140200	6626710	5200	5200	5200	5200	0
410	20240426	140100	6626710	5200	5200	5200	5200	0
411	20240426	140000	6626710	5200	5200	5200	5200	0
412	20240426	135900	6626710	5200	5200	5200	5200	0
413	20240426	135800	6626710	5200	5200	5200	5200	0
414	20240426	135700	6626710	5200	5200	5200	5200	0
415	20240426	135600	6626710	5200	5200	5200	5200	0
416	20240426	135500	6626710	5200	5200	5200	5200	0
417	20240426	135400	6626710	5200	5200	5200	5200	0
418	20240426	135300	6626710	5200	5200	5200	5200	0
419	20240426	135200	6626710	5200	5200	5200	5200	0
420	20240426	135100	6626710	5200	5200	5200	5200	0
421	20240426	135000	6626710	5200	5200	5200	5200	0
422	20240426	134900	6626710	5200	5200	5200	5200	0
423	20240426	134800	6626710	5200	5200	5200	5200	0
424	20240426	134700	6626710	5200	5200	5200	5200	0
425	20240426	134600	6626710	5200	5200	5200	5200	0
426	20240426	134500	6626710	5200	5200	5200	5200	20
427	20240426	134400	6522710	5200	5200	5200	5200	0
428	20240426	134300	6522710	5200	5200	5200	5200	0
429	20240426	134200	6522710	5200	5200	5200	5200	0
430	20240426	134100	6522710	5200	5200	5200	5200	0
431	20240426	134000	6522710	5200	5200	5200	5200	0
432	20240426	133900	6522710	5200	5200	5200	5200	0
433	20240426	133800	6522710	5200	5200	5200	5200	0
434	20240426	133700	6522710	5200	5200	5200	5200	0
435	20240426	133600	6522710	5200	5200	5200	5200	0
436	20240426	133500	6522710	5200	5200	5200	5200	0
437	20240426	133400	6522710	5200	5200	5200	5200	0
438	20240426	133300	6522710	5200	5200	5200	5200	0
439	20240426	133200	6522710	5200	5200	5200	5200	0
440	20240426	133100	6522710	5200	5200	5200	5200	0
441	20240426	133000	6522710	5200	5200	5200	5200	0
442	20240426	132900	6522710	5200	5200	5200	5200	0
443	20240426	132800	6522710	5200	5200	5200	5200	0
444	20240426	132700	6522710	5200	5200	5200	5200	0
445	20240426	132600	6522710	5200	5200	5200	5200	0
446	20240426	132500	6522710	5200	5200	5200	5200	0
447	20240426	132400	6522710	5200	5200	5200	5200	0
448	20240426	132300	6522710	5200	5200	5200	5200	0
449	20240426	132200	6522710	5200	5200	5200	5200	0
450	20240426	132100	6522710	5200	5200	5200	5200	0
451	20240426	132000	6522710	5200	5200	5200	5200	0
452	20240426	131900	6522710	5200	5200	5200	5200	0
453	20240426	131800	6522710	5200	5200	5200	5200	0
454	20240426	131700	6522710	5200	5200	5200	5200	0
455	20240426	131600	6522710	5200	5200	5200	5200	0
456	20240426	131500	6522710	5200	5200	5200	5200	0
457	20240426	131400	6522710	5200	5200	5200	5200	0
458	20240426	131300	6522710	5200	5200	5200	5200	0
459	20240426	131200	6522710	5200	5200	5200	5200	0
460	20240426	131100	6522710	5200	5200	5200	5200	0
461	20240426	131000	6522710	5200	5200	5200	5200	0
462	20240426	130900	6522710	5200	5200	5200	5200	0
463	20240426	130800	6522710	5200	5200	5200	5200	0
464	20240426	130700	6522710	5200	5200	5200	5200	0
465	20240426	130600	6522710	5200	5200	5200	5200	0
466	20240426	130500	6522710	5200	5200	5200	5200	0
467	20240426	130400	6522710	5200	5200	5200	5200	0
468	20240426	130300	6522710	5200	5200	5200	5200	0
469	20240426	130200	6522710	5200	5200	5200	5200	0
470	20240426	130100	6522710	5200	5200	5200	5200	0
471	20240426	130000	6522710	5200	5200	5200	5200	0
472	20240426	125900	6522710	5200	5200	5200	5200	0
473	20240426	125800	6522710	5200	5200	5200	5200	0
474	20240426	125700	6522710	5200	5200	5200	5200	0
475	20240426	125600	6522710	5200	5200	5200	5200	0
476	20240426	125500	6522710	5200	5200	5200	5200	0
477	20240426	125400	6522710	5200	5200	5200	5200	0
478	20240426	125300	6522710	5200	5200	5200	5200	0
479	20240426	125200	6522710	5200	5200	5200	5200	0
480	20240426	125100	6522710	5200	5200	5200	5200	0
481	20240426	125000	6522710	5200	5200	5200	5200	0
482	20240426	124900	6522710	5200	5200	5200	5200	0
483	20240426	124800	6522710	5200	5200	5200	5200	0
484	20240426	124700	6522710	5200	5200	5200	5200	0
485	20240426	124600	6522710	5200	5200	5200	5200	0
486	20240426	124500	6522710	5200	5200	5200	5200	0
487	20240426	124400	6522710	5200	5200	5200	5200	0
488	20240426	124300	6522710	5200	5200	5200	5200	0
489	20240426	124200	6522710	5200	5200	5200	5200	0
490	20240426	124100	6522710	5200	5200	5200	5200	0
491	20240426	124000	6522710	5200	5200	5200	5200	0
492	20240426	123900	6522710	5200	5200	5200	5200	0
493	20240426	123800	6522710	5200	5200	5200	5200	0
494	20240426	123700	6522710	5200	5200	5200	5200	0
495	20240426	123600	6522710	5200	5200	5200	5200	0
496	20240426	123500	6522710	5200	5200	5200	5200	0
497	20240426	123400	6522710	5200	5200	5200	5200	0
498	20240426	123300	6522710	5200	5200	5200	5200	0
499	20240426	123200	6522710	5200	5200	5200	5200	0
500	20240426	123100	6522710	5200	5200	5200	5200	0
501	20240426	123000	6522710	5200	5200	5200	5200	0
502	20240426	122900	6522710	5200	5200	5200	5200	0
503	20240426	122800	6522710	5200	5200	5200	5200	0
504	20240426	122700	6522710	5200	5200	5200	5200	0
505	20240426	122600	6522710	5200	5200	5200	5200	0
506	20240426	122500	6522710	5200	5200	5200	5200	0
507	20240426	122400	6522710	5200	5200	5200	5200	0
508	20240426	122300	6522710	5200	5200	5200	5200	0
509	20240426	122200	6522710	5200	5200	5200	5200	0
510	20240426	122100	6522710	5200	5200	5200	5200	0
511	20240426	122000	6522710	5200	5200	5200	5200	0
512	20240426	121900	6522710	5200	5200	5200	5200	0
513	20240426	121800	6522710	5200	5200	5200	5200	0
514	20240426	121700	6522710	5200	5200	5200	5200	0
515	20240426	121600	6522710	5200	5200	5200	5200	0
516	20240426	121500	6522710	5200	5200	5200	5200	0
517	20240426	121400	6522710	5200	5200	5200	5200	0
518	20240426	121300	6522710	5200	5200	5200	5200	0
519	20240426	121200	6522710	5200	5200	5200	5200	0
520	20240426	121100	6522710	5200	5200	5200	5200	0
521	20240426	121000	6522710	5200	5200	5200	5200	0
522	20240426	120900	6522710	5200	5200	5200	5200	0
523	20240426	120800	6522710	5200	5200	5200	5200	0
524	20240426	120700	6522710	5200	5200	5200	5200	0
525	20240426	120600	6522710	5200	5200	5200	5200	0
526	20240426	120500	6522710	5200	5200	5200	5200	0
527	20240426	120400	6522710	5200	5200	5200	5200	0
528	20240426	120300	6522710	5200	5200	5200	5200	0
529	20240426	120200	6522710	5200	5200	5200	5200	0
530	20240426	120100	6522710	5200	5200	5200	5200	0
531	20240426	120000	6522710	5200	5200	5200	5200	0
532	20240426	115900	6522710	5200	5200	5200	5200	0
533	20240426	115800	6522710	5200	5200	5200	5200	0
534	20240426	115700	6522710	5200	5200	5200	5200	0
535	20240426	115600	6522710	5200	5200	5200	5200	0
536	20240426	115500	6522710	5200	5200	5200	5200	0
537	20240426	115400	6522710	5200	5200	5200	5200	0
538	20240426	115300	6522710	5200	5200	5200	5200	0
539	20240426	115200	6522710	5200	5200	5200	5200	0
540	20240426	115100	6522710	5200	5200	5200	5200	0
541	20240426	115000	6522710	5200	5200	5200	5200	0
542	20240426	114900	6522710	5200	5200	5200	5200	0
543	20240426	114800	6522710	5200	5200	5200	5200	0
544	20240426	114700	6522710	5200	5200	5200	5200	0
545	20240426	114600	6522710	5200	5200	5200	5200	0
546	20240426	114500	6522710	5200	5200	5200	5200	0
547	20240426	114400	6522710	5200	5200	5200	5200	0
548	20240426	114300	6522710	5200	5200	5200	5200	0
549	20240426	114200	6522710	5200	5200	5200	5200	0
550	20240426	114100	6522710	5200	5200	5200	5200	0
551	20240426	114000	6522710	5200	5200	5200	5200	0
552	20240426	113900	6522710	5200	5200	5200	5200	0
553	20240426	113800	6522710	5200	5200	5200	5200	0
554	20240426	113700	6522710	5200	5200	5200	5200	0
555	20240426	113600	6522710	5200	5200	5200	5200	0
556	20240426	113500	6522710	5200	5200	5200	5200	0
557	20240426	113400	6522710	5200	5200	5200	5200	0
558	20240426	113300	6522710	5200	5200	5200	5200	0
559	20240426	113200	6522710	5200	5200	5200	5200	0
560	20240426	113100	6522710	5200	5200	5200	5200	0
561	20240426	113000	6522710	5200	5200	5200	5200	0
562	20240426	112900	6522710	5200	5200	5200	5200	0
563	20240426	112800	6522710	5200	5200	5200	5200	0
564	20240426	112700	6522710	5200	5200	5200	5200	0
565	20240426	112600	6522710	5200	5200	5200	5200	0
566	20240426	112500	6522710	5200	5200	5200	5200	0
567	20240426	112400	6522710	5200	5200	5200	5200	0
568	20240426	112300	6522710	5200	5200	5200	5200	0
569	20240426	112200	6522710	5200	5200	5200	5200	0
570	20240426	112100	6522710	5200	5200	5200	5200	0
571	20240426	112000	6522710	5200	5200	5200	5200	0
572	20240426	111900	6522710	5200	5200	5200	5200	0
573	20240426	111800	6522710	5200	5200	5200	5200	0
574	20240426	111700	6522710	5200	5200	5200	5200	0
575	20240426	111600	6522710	5200	5200	5200	5200	0
576	20240426	111500	6522710	5200	5200	5200	5200	0
577	20240426	111400	6522710	5200	5200	5200	5200	0
578	20240426	111300	6522710	5200	5200	5200	5200	0
579	20240426	111200	6522710	5200	5200	5200	5200	0
580	20240426	111100	6522710	5200	5200	5200	5200	0
581	20240426	111000	6522710	5200	5200	5200	5200	0
582	20240426	110900	6522710	5200	5200	5200	5200	0
583	20240426	110800	6522710	5200	5200	5200	5200	0
584	20240426	110700	6522710	5200	5200	5200	5200	0
585	20240426	110600	6522710	5200	5200	5200	5200	0
586	20240426	110500	6522710	5200	5200	5200	5200	0
587	20240426	110400	6522710	5200	5200	5200	5200	0
588	20240426	110300	6522710	5200	5200	5200	5200	0
589	20240426	110200	6522710	5200	5200	5200	5200	0
590	20240426	110100	6522710	5200	5200	5200	5200	5
591	20240426	110000	6496710	5100	5100	5100	5100	0
592	20240426	105900	6496710	5100	5100	5100	5100	0
593	20240426	105800	6496710	5100	5100	5100	5100	0
594	20240426	105700	6496710	5100	5100	5100	5100	0
595	20240426	105600	6496710	5100	5100	5100	5100	0
596	20240426	105500	6496710	5100	5100	5100	5100	0
597	20240426	105400	6496710	5100	5100	5100	5100	0
598	20240426	105300	6496710	5100	5100	5100	5100	94
599	20240426	105200	6017310	5100	5100	5100	5100	0
600	20240426	105100	6017310	5100	5100	5100	5100	0
601	20240426	105000	6017310	5100	5100	5100	5100	0
602	20240426	104900	6017310	5100	5100	5100	5100	0
603	20240426	104800	6017310	5100	5100	5100	5100	0
604	20240426	104700	6017310	5100	5100	5100	5100	0
605	20240426	104600	6017310	5100	5100	5100	5100	0
606	20240426	104500	6017310	5100	5100	5100	5100	0
607	20240426	104400	6017310	5100	5100	5100	5100	0
608	20240426	104300	6017310	5100	5100	5100	5100	0
609	20240426	104200	6017310	5100	5100	5100	5100	0
610	20240426	104100	6017310	5100	5100	5100	5100	406
611	20240426	104000	3946710	5200	5200	5200	5200	0
612	20240426	103900	3946710	5200	5200	5200	5200	0
613	20240426	103800	3946710	5200	5200	5200	5200	0
614	20240426	103700	3946710	5200	5200	5200	5200	0
615	20240426	103600	3946710	5200	5200	5200	5200	0
616	20240426	103500	3946710	5200	5200	5200	5200	0
617	20240426	103400	3946710	5200	5200	5200	5200	0
618	20240426	103300	3946710	5200	5200	5200	5200	0
619	20240426	103200	3946710	5200	5200	5200	5200	0
620	20240426	103100	3946710	5200	5200	5200	5200	0
621	20240426	103000	3946710	5200	5200	5200	5200	0
622	20240426	102900	3946710	5200	5200	5200	5200	0
623	20240426	102800	3946710	5200	5200	5200	5200	0
624	20240426	102700	3946710	5200	5200	5200	5200	0
625	20240426	102600	3946710	5200	5200	5200	5200	0
626	20240426	102500	3946710	5200	5200	5200	5200	0
627	20240426	102400	3946710	5200	5200	5200	5200	0
628	20240426	102300	3946710	5200	5200	5200	5200	0
629	20240426	102200	3946710	5200	5200	5200	5200	0
630	20240426	102100	3946710	5200	5200	5200	5200	0
631	20240426	102000	3946710	5200	5200	5200	5200	0
632	20240426	101900	3946710	5200	5200	5200	5200	0
633	20240426	101800	3946710	5200	5200	5200	5200	0
634	20240426	101700	3946710	5200	5200	5200	5200	0
635	20240426	101600	3946710	5200	5200	5200	5200	0
636	20240426	101500	3946710	5200	5200	5200	5200	0
637	20240426	101400	3946710	5200	5200	5200	5200	0
638	20240426	101300	3946710	5200	5200	5200	5200	0
639	20240426	101200	3946710	5200	5200	5200	5200	0
640	20240426	101100	3946710	5200	5200	5200	5200	0
641	20240426	101000	3946710	5200	5200	5200	5200	0
642	20240426	100900	3946710	5200	5200	5200	5200	0
643	20240426	100800	3946710	5200	5200	5200	5200	0
644	20240426	100700	3946710	5200	5200	5200	5200	0
645	20240426	100600	3946710	5200	5200	5200	5200	0
646	20240426	100500	3946710	5200	5200	5200	5200	0
647	20240426	100400	3946710	5200	5200	5200	5200	0
648	20240426	100300	3946710	5200	5200	5200	5200	0
649	20240426	100200	3946710	5200	5200	5200	5200	0
650	20240426	100100	3946710	5200	5200	5200	5200	80
651	20240426	100000	3530710	5200	5200	5200	5200	0
652	20240426	095900	3530710	5200	5200	5200	5200	0
653	20240426	095800	3530710	5200	5200	5200	5200	0
654	20240426	095700	3530710	5200	5200	5200	5200	0
655	20240426	095600	3530710	5200	5200	5200	5200	0
656	20240426	095500	3530710	5200	5200	5200	5200	0
657	20240426	095400	3530710	5200	5200	5200	5200	0
658	20240426	095300	3530710	5200	5200	5200	5200	0
659	20240426	095200	3530710	5200	5200	5200	5200	0
660	20240426	095100	3530710	5200	5200	5200	5200	0
661	20240426	095000	3530710	5200	5200	5200	5200	0
662	20240426	094900	3530710	5200	5200	5200	5200	0
663	20240426	094800	3530710	5200	5200	5200	5200	0
664	20240426	094700	3530710	5200	5200	5200	5200	0
665	20240426	094600	3530710	5200	5200	5200	5200	0
666	20240426	094500	3530710	5200	5200	5200	5200	0
667	20240426	094400	3530710	5200	5200	5200	5200	0
668	20240426	094300	3530710	5200	5200	5200	5200	0
669	20240426	094200	3530710	5200	5200	5200	5200	0
670	20240426	094100	3530710	5200	5200	5200	5200	0
671	20240426	094000	3530710	5200	5200	5200	5200	0
672	20240426	093900	3530710	5200	5200	5200	5200	0
673	20240426	093800	3530710	5200	5200	5200	5200	0
674	20240426	093700	3530710	5200	5200	5200	5200	0
675	20240426	093600	3530710	5200	5200	5200	5200	1
676	20240426	093500	3525510	5000	5000	5000	5000	0
677	20240426	093400	3525510	5000	5000	5000	5000	75
678	20240426	093300	3150510	5000	5000	5000	5000	293
679	20240426	093200	1685510	5000	5000	5000	5000	10
680	20240426	093100	1635510	5390	5390	5390	5390	0
681	20240426	093000	1635510	5390	5390	5390	5390	0
682	20240426	092900	1635510	5390	5390	5390	5390	0
683	20240426	092800	1635510	5390	5390	5390	5390	0
684	20240426	092700	1635510	5390	5390	5390	5390	0
685	20240426	092600	1635510	5390	5390	5390	5390	0
686	20240426	092500	1635510	5390	5390	5390	5390	0
687	20240426	092400	1635510	5390	5390	5390	5390	0
688	20240426	092300	1635510	5390	5390	5390	5390	0
689	20240426	092200	1635510	5390	5390	5390	5390	0
690	20240426	092100	1635510	5390	5390	5390	5390	0
691	20240426	092000	1635510	5390	5390	5390	5390	0
692	20240426	091900	1635510	5390	5390	5390	5390	0
693	20240426	091800	1635510	5390	5390	5390	5390	5
694	20240426	091700	1608560	5390	5390	5390	5390	0
695	20240426	091600	1608560	5390	5390	5390	5390	0
696	20240426	091500	1608560	5390	5390	5390	5390	0
697	20240426	091400	1608560	5390	5390	5390	5390	0
698	20240426	091300	1608560	5390	5390	5390	5390	0
699	20240426	091200	1608560	5390	5390	5390	5390	4
700	20240426	091100	1587000	5290	5290	5290	5290	0
701	20240426	091000	1587000	5290	5290	5290	5290	0
702	20240426	090900	1587000	5290	5290	5290	5290	0
703	20240426	090800	1587000	5290	5290	5290	5290	0
704	20240426	090700	1587000	5290	5290	5290	5290	0
705	20240426	090600	1587000	5290	5290	5290	5290	0
706	20240426	090500	1587000	5290	5290	5290	5290	0
707	20240426	090400	1587000	5290	5290	5290	5290	0
708	20240426	090300	1587000	5290	5290	5290	5290	0
709	20240426	090200	1587000	5290	5290	5290	5290	0
710	20240426	090100	1587000	5290	5290	5290	5290	0
711	20240426	090000	1587000	5290	5290	5290	5290	300