KissMeData/000050/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	183000	8892530	7550	7550	7550	7550	132
3	20240426	182900	8892530	7550	7550	7550	7550	0
4	20240426	182800	8892530	7550	7550	7550	7550	0
5	20240426	182700	8892530	7550	7550	7550	7550	0
6	20240426	182600	8892530	7550	7550	7550	7550	0
7	20240426	182500	8892530	7550	7550	7550	7550	0
8	20240426	182400	8892530	7550	7550	7550	7550	0
9	20240426	182300	8892530	7550	7550	7550	7550	0
10	20240426	182200	8892530	7550	7550	7550	7550	0
11	20240426	182100	8892530	7550	7550	7550	7550	0
12	20240426	182000	8892530	7550	7550	7550	7550	0
13	20240426	181900	8892530	7550	7550	7550	7550	0
14	20240426	181800	8892530	7550	7550	7550	7550	0
15	20240426	181700	8892530	7550	7550	7550	7550	0
16	20240426	181600	8892530	7550	7550	7550	7550	0
17	20240426	181500	8892530	7550	7550	7550	7550	0
18	20240426	181400	8892530	7550	7550	7550	7550	0
19	20240426	181300	8892530	7550	7550	7550	7550	0
20	20240426	181200	8892530	7550	7550	7550	7550	0
21	20240426	181100	8892530	7550	7550	7550	7550	0
22	20240426	181000	8892530	7550	7550	7550	7550	0
23	20240426	180900	8892530	7550	7550	7550	7550	0
24	20240426	180800	8892530	7550	7550	7550	7550	0
25	20240426	180700	8892530	7550	7550	7550	7550	0
26	20240426	180600	8892530	7550	7550	7550	7550	0
27	20240426	180500	8892530	7550	7550	7550	7550	0
28	20240426	180400	8892530	7550	7550	7550	7550	0
29	20240426	180300	8892530	7550	7550	7550	7550	0
30	20240426	180200	8892530	7550	7550	7550	7550	0
31	20240426	180100	8892530	7550	7550	7550	7550	0
32	20240426	180000	8892530	7550	7550	7550	7550	132
33	20240426	175900	8892530	7550	7550	7550	7550	0
34	20240426	175800	8892530	7550	7550	7550	7550	0
35	20240426	175700	8892530	7550	7550	7550	7550	0
36	20240426	175600	8892530	7550	7550	7550	7550	0
37	20240426	175500	8892530	7550	7550	7550	7550	0
38	20240426	175400	8892530	7550	7550	7550	7550	0
39	20240426	175300	8892530	7550	7550	7550	7550	0
40	20240426	175200	8892530	7550	7550	7550	7550	0
41	20240426	175100	8892530	7550	7550	7550	7550	0
42	20240426	175000	8892530	7550	7550	7550	7550	0
43	20240426	174900	8892530	7550	7550	7550	7550	0
44	20240426	174800	8892530	7550	7550	7550	7550	0
45	20240426	174700	8892530	7550	7550	7550	7550	0
46	20240426	174600	8892530	7550	7550	7550	7550	0
47	20240426	174500	8892530	7550	7550	7550	7550	0
48	20240426	174400	8892530	7550	7550	7550	7550	0
49	20240426	174300	8892530	7550	7550	7550	7550	0
50	20240426	174200	8892530	7550	7550	7550	7550	0
51	20240426	174100	8892530	7550	7550	7550	7550	0
52	20240426	174000	8892530	7550	7550	7550	7550	0
53	20240426	173900	8892530	7550	7550	7550	7550	0
54	20240426	173800	8892530	7550	7550	7550	7550	0
55	20240426	173700	8892530	7550	7550	7550	7550	0
56	20240426	173600	8892530	7550	7550	7550	7550	0
57	20240426	173500	8892530	7550	7550	7550	7550	0
58	20240426	173400	8892530	7550	7550	7550	7550	0
59	20240426	173300	8892530	7550	7550	7550	7550	0
60	20240426	173200	8892530	7550	7550	7550	7550	0
61	20240426	173100	8892530	7550	7550	7550	7550	0
62	20240426	173000	8892530	7550	7550	7550	7550	132
63	20240426	172900	8892530	7550	7550	7550	7550	0
64	20240426	172800	8892530	7550	7550	7550	7550	0
65	20240426	172700	8892530	7550	7550	7550	7550	0
66	20240426	172600	8892530	7550	7550	7550	7550	0
67	20240426	172500	8892530	7550	7550	7550	7550	0
68	20240426	172400	8892530	7550	7550	7550	7550	0
69	20240426	172300	8892530	7550	7550	7550	7550	0
70	20240426	172200	8892530	7550	7550	7550	7550	0
71	20240426	172100	8892530	7550	7550	7550	7550	0
72	20240426	172000	8892530	7550	7550	7550	7550	0
73	20240426	171900	8892530	7550	7550	7550	7550	0
74	20240426	171800	8892530	7550	7550	7550	7550	0
75	20240426	171700	8892530	7550	7550	7550	7550	0
76	20240426	171600	8892530	7550	7550	7550	7550	0
77	20240426	171500	8892530	7550	7550	7550	7550	0
78	20240426	171400	8892530	7550	7550	7550	7550	0
79	20240426	171300	8892530	7550	7550	7550	7550	0
80	20240426	171200	8892530	7550	7550	7550	7550	0
81	20240426	171100	8892530	7550	7550	7550	7550	0
82	20240426	171000	8892530	7550	7550	7550	7550	0
83	20240426	170900	8892530	7550	7550	7550	7550	0
84	20240426	170800	8892530	7550	7550	7550	7550	0
85	20240426	170700	8892530	7550	7550	7550	7550	0
86	20240426	170600	8892530	7550	7550	7550	7550	0
87	20240426	170500	8892530	7550	7550	7550	7550	0
88	20240426	170400	8892530	7550	7550	7550	7550	0
89	20240426	170300	8892530	7550	7550	7550	7550	0
90	20240426	170200	8892530	7550	7550	7550	7550	0
91	20240426	170100	8892530	7550	7550	7550	7550	0
92	20240426	170000	8892530	7550	7550	7550	7550	132
93	20240426	165900	8892530	7550	7550	7550	7550	0
94	20240426	165800	8892530	7550	7550	7550	7550	0
95	20240426	165700	8892530	7550	7550	7550	7550	0
96	20240426	165600	8892530	7550	7550	7550	7550	0
97	20240426	165500	8892530	7550	7550	7550	7550	0
98	20240426	165400	8892530	7550	7550	7550	7550	0
99	20240426	165300	8892530	7550	7550	7550	7550	0
100	20240426	165200	8892530	7550	7550	7550	7550	0
101	20240426	165100	8892530	7550	7550	7550	7550	0
102	20240426	165000	8892530	7550	7550	7550	7550	0
103	20240426	164900	8892530	7550	7550	7550	7550	0
104	20240426	164800	8892530	7550	7550	7550	7550	0
105	20240426	164700	8892530	7550	7550	7550	7550	0
106	20240426	164600	8892530	7550	7550	7550	7550	0
107	20240426	164500	8892530	7550	7550	7550	7550	0
108	20240426	164400	8892530	7550	7550	7550	7550	0
109	20240426	164300	8892530	7550	7550	7550	7550	0
110	20240426	164200	8892530	7550	7550	7550	7550	0
111	20240426	164100	8892530	7550	7550	7550	7550	0
112	20240426	164000	8892530	7550	7550	7550	7550	0
113	20240426	163900	8892530	7550	7550	7550	7550	0
114	20240426	163800	8892530	7550	7550	7550	7550	0
115	20240426	163700	8892530	7550	7550	7550	7550	0
116	20240426	163600	8892530	7550	7550	7550	7550	0
117	20240426	163500	8892530	7550	7550	7550	7550	0
118	20240426	163400	8892530	7550	7550	7550	7550	0
119	20240426	163300	8892530	7550	7550	7550	7550	0
120	20240426	163200	8892530	7550	7550	7550	7550	0
121	20240426	163100	8892530	7550	7550	7550	7550	0
122	20240426	163000	8892530	7550	7550	7550	7550	132
123	20240426	162900	8892530	7550	7550	7550	7550	0
124	20240426	162800	8892530	7550	7550	7550	7550	0
125	20240426	162700	8892530	7550	7550	7550	7550	0
126	20240426	162600	8892530	7550	7550	7550	7550	0
127	20240426	162500	8892530	7550	7550	7550	7550	0
128	20240426	162400	8892530	7550	7550	7550	7550	0
129	20240426	162300	8892530	7550	7550	7550	7550	0
130	20240426	162200	8892530	7550	7550	7550	7550	0
131	20240426	162100	8892530	7550	7550	7550	7550	0
132	20240426	162000	8892530	7550	7550	7550	7550	0
133	20240426	161900	8892530	7550	7550	7550	7550	0
134	20240426	161800	8892530	7550	7550	7550	7550	0
135	20240426	161700	8892530	7550	7550	7550	7550	0
136	20240426	161600	8892530	7550	7550	7550	7550	0
137	20240426	161500	8892530	7550	7550	7550	7550	0
138	20240426	161400	8892530	7550	7550	7550	7550	0
139	20240426	161300	8892530	7550	7550	7550	7550	0
140	20240426	161200	8892530	7550	7550	7550	7550	0
141	20240426	161100	8892530	7550	7550	7550	7550	0
142	20240426	161000	8892530	7550	7550	7550	7550	0
143	20240426	160900	8892530	7550	7550	7550	7550	0
144	20240426	160800	8892530	7550	7550	7550	7550	0
145	20240426	160700	8892530	7550	7550	7550	7550	0
146	20240426	160600	8892530	7550	7550	7550	7550	0
147	20240426	160500	8892530	7550	7550	7550	7550	0
148	20240426	160400	8892530	7550	7550	7550	7550	0
149	20240426	160300	8892530	7550	7550	7550	7550	0
150	20240426	160200	8892530	7550	7550	7550	7550	0
151	20240426	160100	8892530	7550	7550	7550	7550	0
152	20240426	160000	8892530	7550	7550	7550	7550	132
153	20240426	155900	8892530	7550	7550	7550	7550	0
154	20240426	155800	8892530	7550	7550	7550	7550	0
155	20240426	155700	8892530	7550	7550	7550	7550	0
156	20240426	155600	8892530	7550	7550	7550	7550	0
157	20240426	155500	8892530	7550	7550	7550	7550	0
158	20240426	155400	8892530	7550	7550	7550	7550	0
159	20240426	155300	8892530	7550	7550	7550	7550	0
160	20240426	155200	8892530	7550	7550	7550	7550	0
161	20240426	155100	8892530	7550	7550	7550	7550	0
162	20240426	155000	8892530	7550	7550	7550	7550	0
163	20240426	154900	8892530	7550	7550	7550	7550	0
164	20240426	154800	8892530	7550	7550	7550	7550	0
165	20240426	154700	8892530	7550	7550	7550	7550	0
166	20240426	154600	8892530	7550	7550	7550	7550	0
167	20240426	154500	8892530	7550	7550	7550	7550	0
168	20240426	154400	8892530	7550	7550	7550	7550	0
169	20240426	154300	8892530	7550	7550	7550	7550	0
170	20240426	154200	8892530	7550	7550	7550	7550	0
171	20240426	154100	8892530	7550	7550	7550	7550	0
172	20240426	154000	8892530	7550	7550	7550	7550	0
173	20240426	153900	8892530	7550	7550	7550	7550	0
174	20240426	153800	8892530	7550	7550	7550	7550	0
175	20240426	153700	8892530	7550	7550	7550	7550	0
176	20240426	153600	8892530	7550	7550	7550	7550	0
177	20240426	153500	8892530	7550	7550	7550	7550	0
178	20240426	153400	8892530	7550	7550	7550	7550	0
179	20240426	153300	8892530	7550	7550	7550	7550	0
180	20240426	153200	8892530	7550	7550	7550	7550	0
181	20240426	153100	8892530	7550	7550	7550	7550	0
182	20240426	153000	8892530	7550	7550	7550	7550	264
183	20240426	152900	7895930	7520	7520	7520	7520	0
184	20240426	152800	7895930	7520	7520	7520	7520	0
185	20240426	152700	7895930	7520	7520	7520	7520	0
186	20240426	152600	7895930	7520	7520	7520	7520	0
187	20240426	152500	7895930	7520	7520	7520	7520	0
188	20240426	152400	7895930	7520	7520	7520	7520	0
189	20240426	152300	7895930	7520	7520	7520	7520	0
190	20240426	152200	7895930	7520	7520	7520	7520	0
191	20240426	152100	7895930	7520	7520	7520	7520	0
192	20240426	152000	7895930	7520	7520	7520	7520	0
193	20240426	151900	7895930	7520	7520	7520	7520	2
194	20240426	151800	7880890	7520	7520	7520	7520	4
195	20240426	151700	7850810	7520	7540	7540	7520	5
196	20240426	151600	7813190	7520	7520	7520	7520	7
197	20240426	151500	7760550	7520	7530	7530	7520	4
198	20240426	151400	7730440	7530	7530	7530	7530	5
199	20240426	151300	7692790	7530	7530	7530	7530	3
200	20240426	151200	7670200	7520	7520	7520	7520	6
201	20240426	151100	7625080	7520	7530	7540	7520	5
202	20240426	151000	7587430	7530	7540	7540	7530	10
203	20240426	150900	7512060	7550	7550	7550	7550	0
204	20240426	150800	7512060	7550	7550	7550	7550	0
205	20240426	150700	7512060	7550	7550	7550	7550	0
206	20240426	150600	7512060	7550	7550	7550	7550	0
207	20240426	150500	7512060	7550	7550	7550	7550	0
208	20240426	150400	7512060	7550	7550	7550	7550	0
209	20240426	150300	7512060	7550	7550	7550	7550	0
210	20240426	150200	7512060	7550	7540	7550	7540	2
211	20240426	150100	7496970	7540	7540	7540	7540	1
212	20240426	150000	7489430	7540	7540	7540	7540	1
213	20240426	145900	7481890	7540	7540	7540	7540	1
214	20240426	145800	7474350	7540	7540	7540	7540	0
215	20240426	145700	7474350	7540	7540	7540	7540	0
216	20240426	145600	7474350	7540	7540	7540	7540	0
217	20240426	145500	7474350	7540	7540	7540	7540	1
218	20240426	145400	7466810	7540	7540	7540	7540	0
219	20240426	145300	7466810	7540	7540	7540	7540	1
220	20240426	145200	7459270	7540	7540	7540	7540	1
221	20240426	145100	7451730	7540	7540	7540	7540	1
222	20240426	145000	7444190	7540	7540	7540	7540	1
223	20240426	144900	7436650	7540	7540	7540	7540	0
224	20240426	144800	7436650	7540	7540	7540	7540	1
225	20240426	144700	7429110	7540	7540	7540	7540	0
226	20240426	144600	7429110	7540	7540	7540	7540	0
227	20240426	144500	7429110	7540	7540	7540	7540	0
228	20240426	144400	7429110	7540	7540	7540	7540	0
229	20240426	144300	7429110	7540	7540	7540	7540	0
230	20240426	144200	7429110	7540	7540	7540	7540	0
231	20240426	144100	7429110	7540	7540	7540	7540	1
232	20240426	144000	7421570	7530	7530	7530	7530	0
233	20240426	143900	7421570	7530	7530	7530	7530	0
234	20240426	143800	7421570	7530	7530	7530	7530	0
235	20240426	143700	7421570	7530	7530	7530	7530	0
236	20240426	143600	7421570	7530	7530	7530	7530	0
237	20240426	143500	7421570	7530	7530	7530	7530	0
238	20240426	143400	7421570	7530	7530	7530	7530	0
239	20240426	143300	7421570	7530	7530	7530	7530	0
240	20240426	143200	7421570	7530	7530	7530	7530	0
241	20240426	143100	7421570	7530	7530	7530	7530	0
242	20240426	143000	7421570	7530	7530	7530	7530	0
243	20240426	142900	7421570	7530	7530	7530	7530	0
244	20240426	142800	7421570	7530	7530	7530	7530	0
245	20240426	142700	7421570	7530	7540	7540	7530	100
246	20240426	142600	6668310	7550	7550	7550	7550	0
247	20240426	142500	6668310	7550	7550	7550	7550	0
248	20240426	142400	6668310	7550	7550	7550	7550	0
249	20240426	142300	6668310	7550	7550	7550	7550	0
250	20240426	142200	6668310	7550	7550	7550	7550	0
251	20240426	142100	6668310	7550	7550	7550	7550	0
252	20240426	142000	6668310	7550	7550	7550	7550	0
253	20240426	141900	6668310	7550	7550	7550	7550	0
254	20240426	141800	6668310	7550	7550	7550	7550	0
255	20240426	141700	6668310	7550	7550	7550	7550	0
256	20240426	141600	6668310	7550	7550	7550	7550	0
257	20240426	141500	6668310	7550	7550	7550	7550	0
258	20240426	141400	6668310	7550	7550	7550	7550	0
259	20240426	141300	6668310	7550	7550	7550	7550	0
260	20240426	141200	6668310	7550	7550	7550	7550	0
261	20240426	141100	6668310	7550	7550	7550	7550	0
262	20240426	141000	6668310	7550	7550	7550	7550	0
263	20240426	140900	6668310	7550	7550	7550	7550	0
264	20240426	140800	6668310	7550	7550	7550	7550	0
265	20240426	140700	6668310	7550	7550	7550	7550	0
266	20240426	140600	6668310	7550	7550	7550	7550	0
267	20240426	140500	6668310	7550	7550	7550	7550	0
268	20240426	140400	6668310	7550	7550	7550	7550	0
269	20240426	140300	6668310	7550	7550	7550	7550	0
270	20240426	140200	6668310	7550	7550	7550	7550	0
271	20240426	140100	6668310	7550	7550	7550	7550	0
272	20240426	140000	6668310	7550	7550	7550	7550	0
273	20240426	135900	6668310	7550	7550	7550	7550	0
274	20240426	135800	6668310	7550	7550	7550	7550	0
275	20240426	135700	6668310	7550	7550	7550	7550	0
276	20240426	135600	6668310	7550	7550	7550	7550	0
277	20240426	135500	6668310	7550	7550	7550	7550	0
278	20240426	135400	6668310	7550	7550	7550	7550	0
279	20240426	135300	6668310	7550	7550	7550	7550	0
280	20240426	135200	6668310	7550	7550	7550	7550	0
281	20240426	135100	6668310	7550	7550	7550	7550	0
282	20240426	135000	6668310	7550	7550	7550	7550	30
283	20240426	134900	6441810	7550	7550	7550	7550	0
284	20240426	134800	6441810	7550	7550	7550	7550	0
285	20240426	134700	6441810	7550	7550	7550	7550	0
286	20240426	134600	6441810	7550	7550	7550	7550	0
287	20240426	134500	6441810	7550	7550	7550	7550	0
288	20240426	134400	6441810	7550	7550	7550	7550	0
289	20240426	134300	6441810	7550	7550	7550	7550	0
290	20240426	134200	6441810	7550	7550	7550	7550	0
291	20240426	134100	6441810	7550	7550	7550	7550	13
292	20240426	134000	6343660	7540	7540	7540	7540	0
293	20240426	133900	6343660	7540	7540	7540	7540	0
294	20240426	133800	6343660	7540	7540	7540	7540	0
295	20240426	133700	6343660	7540	7540	7540	7540	0
296	20240426	133600	6343660	7540	7540	7540	7540	0
297	20240426	133500	6343660	7540	7540	7540	7540	0
298	20240426	133400	6343660	7540	7540	7540	7540	0
299	20240426	133300	6343660	7540	7540	7540	7540	0
300	20240426	133200	6343660	7540	7540	7540	7540	0
301	20240426	133100	6343660	7540	7540	7540	7540	0
302	20240426	133000	6343660	7540	7540	7540	7540	0
303	20240426	132900	6343660	7540	7540	7540	7540	0
304	20240426	132800	6343660	7540	7540	7540	7540	0
305	20240426	132700	6343660	7540	7540	7540	7540	2
306	20240426	132600	6328580	7540	7540	7540	7540	33
307	20240426	132500	6079760	7550	7550	7550	7550	0
308	20240426	132400	6079760	7550	7550	7550	7550	0
309	20240426	132300	6079760	7550	7550	7550	7550	1
310	20240426	132200	6072210	7590	7590	7590	7590	0
311	20240426	132100	6072210	7590	7590	7590	7590	0
312	20240426	132000	6072210	7590	7590	7590	7590	0
313	20240426	131900	6072210	7590	7590	7590	7590	0
314	20240426	131800	6072210	7590	7590	7590	7590	0
315	20240426	131700	6072210	7590	7590	7590	7590	0
316	20240426	131600	6072210	7590	7590	7590	7590	0
317	20240426	131500	6072210	7590	7590	7590	7590	0
318	20240426	131400	6072210	7590	7590	7590	7590	0
319	20240426	131300	6072210	7590	7590	7590	7590	0
320	20240426	131200	6072210	7590	7590	7590	7590	0
321	20240426	131100	6072210	7590	7590	7590	7590	0
322	20240426	131000	6072210	7590	7590	7590	7590	0
323	20240426	130900	6072210	7590	7590	7590	7590	0
324	20240426	130800	6072210	7590	7590	7590	7590	0
325	20240426	130700	6072210	7590	7580	7590	7580	16
326	20240426	130600	5950810	7580	7580	7580	7580	0
327	20240426	130500	5950810	7580	7580	7580	7580	0
328	20240426	130400	5950810	7580	7580	7580	7580	0
329	20240426	130300	5950810	7580	7580	7580	7580	0
330	20240426	130200	5950810	7580	7580	7580	7580	0
331	20240426	130100	5950810	7580	7580	7580	7580	0
332	20240426	130000	5950810	7580	7580	7580	7580	0
333	20240426	125900	5950810	7580	7580	7580	7580	0
334	20240426	125800	5950810	7580	7580	7580	7580	1
335	20240426	125700	5943230	7550	7550	7550	7550	0
336	20240426	125600	5943230	7550	7550	7550	7550	0
337	20240426	125500	5943230	7550	7550	7550	7550	0
338	20240426	125400	5943230	7550	7550	7550	7550	0
339	20240426	125300	5943230	7550	7550	7550	7550	0
340	20240426	125200	5943230	7550	7550	7550	7550	0
341	20240426	125100	5943230	7550	7550	7550	7550	0
342	20240426	125000	5943230	7550	7550	7550	7550	0
343	20240426	124900	5943230	7550	7550	7550	7550	0
344	20240426	124800	5943230	7550	7550	7550	7550	0
345	20240426	124700	5943230	7550	7550	7550	7550	0
346	20240426	124600	5943230	7550	7550	7550	7550	0
347	20240426	124500	5943230	7550	7550	7550	7550	0
348	20240426	124400	5943230	7550	7550	7550	7550	0
349	20240426	124300	5943230	7550	7550	7550	7550	0
350	20240426	124200	5943230	7550	7550	7550	7550	0
351	20240426	124100	5943230	7550	7550	7550	7550	0
352	20240426	124000	5943230	7550	7550	7550	7550	0
353	20240426	123900	5943230	7550	7550	7550	7550	0
354	20240426	123800	5943230	7550	7550	7550	7550	0
355	20240426	123700	5943230	7550	7550	7550	7550	0
356	20240426	123600	5943230	7550	7550	7550	7550	0
357	20240426	123500	5943230	7550	7550	7550	7550	0
358	20240426	123400	5943230	7550	7550	7550	7550	0
359	20240426	123300	5943230	7550	7550	7550	7550	0
360	20240426	123200	5943230	7550	7550	7550	7550	1
361	20240426	123100	5935680	7540	7540	7540	7540	1
362	20240426	123000	5928140	7540	7540	7540	7540	1
363	20240426	122900	5920600	7560	7560	7560	7560	8
364	20240426	122800	5860120	7510	7510	7510	7510	0
365	20240426	122700	5860120	7510	7510	7510	7510	0
366	20240426	122600	5860120	7510	7560	7560	7510	50
367	20240426	122500	5483680	7570	7570	7570	7570	0
368	20240426	122400	5483680	7570	7570	7570	7570	0
369	20240426	122300	5483680	7570	7570	7570	7570	0
370	20240426	122200	5483680	7570	7570	7570	7570	2
371	20240426	122100	5468540	7600	7600	7600	7600	0
372	20240426	122000	5468540	7600	7600	7600	7600	0
373	20240426	121900	5468540	7600	7600	7600	7600	0
374	20240426	121800	5468540	7600	7600	7600	7600	0
375	20240426	121700	5468540	7600	7600	7600	7600	0
376	20240426	121600	5468540	7600	7600	7600	7600	0
377	20240426	121500	5468540	7600	7600	7600	7600	0
378	20240426	121400	5468540	7600	7600	7600	7600	0
379	20240426	121300	5468540	7600	7600	7600	7600	0
380	20240426	121200	5468540	7600	7600	7600	7600	0
381	20240426	121100	5468540	7600	7600	7600	7600	0
382	20240426	121000	5468540	7600	7600	7600	7600	0
383	20240426	120900	5468540	7600	7600	7600	7600	0
384	20240426	120800	5468540	7600	7600	7600	7600	0
385	20240426	120700	5468540	7600	7600	7600	7600	12
386	20240426	120600	5377340	7600	7600	7600	7600	0
387	20240426	120500	5377340	7600	7600	7600	7600	0
388	20240426	120400	5377340	7600	7600	7600	7600	0
389	20240426	120300	5377340	7600	7600	7600	7600	0
390	20240426	120200	5377340	7600	7600	7600	7600	4
391	20240426	120100	5346940	7600	7600	7600	7600	0
392	20240426	120000	5346940	7600	7600	7600	7600	0
393	20240426	115900	5346940	7600	7600	7600	7600	0
394	20240426	115800	5346940	7600	7600	7600	7600	0
395	20240426	115700	5346940	7600	7600	7600	7600	0
396	20240426	115600	5346940	7600	7600	7600	7600	0
397	20240426	115500	5346940	7600	7600	7600	7600	0
398	20240426	115400	5346940	7600	7600	7600	7600	0
399	20240426	115300	5346940	7600	7600	7600	7600	0
400	20240426	115200	5346940	7600	7600	7600	7600	0
401	20240426	115100	5346940	7600	7600	7600	7600	0
402	20240426	115000	5346940	7600	7600	7600	7600	0
403	20240426	114900	5346940	7600	7600	7600	7600	0
404	20240426	114800	5346940	7600	7600	7600	7600	0
405	20240426	114700	5346940	7600	7600	7600	7600	0
406	20240426	114600	5346940	7600	7600	7600	7600	0
407	20240426	114500	5346940	7600	7600	7600	7600	0
408	20240426	114400	5346940	7600	7600	7600	7600	0
409	20240426	114300	5346940	7600	7600	7600	7600	0
410	20240426	114200	5346940	7600	7600	7600	7600	0
411	20240426	114100	5346940	7600	7600	7600	7600	0
412	20240426	114000	5346940	7600	7600	7600	7600	0
413	20240426	113900	5346940	7600	7600	7600	7600	0
414	20240426	113800	5346940	7600	7600	7600	7600	0
415	20240426	113700	5346940	7600	7600	7600	7600	0
416	20240426	113600	5346940	7600	7600	7600	7600	0
417	20240426	113500	5346940	7600	7600	7600	7600	0
418	20240426	113400	5346940	7600	7600	7600	7600	0
419	20240426	113300	5346940	7600	7600	7600	7600	0
420	20240426	113200	5346940	7600	7600	7600	7600	0
421	20240426	113100	5346940	7600	7600	7600	7600	0
422	20240426	113000	5346940	7600	7600	7600	7600	0
423	20240426	112900	5346940	7600	7600	7600	7600	0
424	20240426	112800	5346940	7600	7600	7600	7600	0
425	20240426	112700	5346940	7600	7600	7600	7600	0
426	20240426	112600	5346940	7600	7600	7600	7600	0
427	20240426	112500	5346940	7600	7600	7600	7600	0
428	20240426	112400	5346940	7600	7600	7600	7600	0
429	20240426	112300	5346940	7600	7600	7600	7600	0
430	20240426	112200	5346940	7600	7600	7600	7600	0
431	20240426	112100	5346940	7600	7600	7600	7600	0
432	20240426	112000	5346940	7600	7600	7600	7600	0
433	20240426	111900	5346940	7600	7600	7600	7600	0
434	20240426	111800	5346940	7600	7600	7600	7600	0
435	20240426	111700	5346940	7600	7600	7600	7600	0
436	20240426	111600	5346940	7600	7600	7600	7600	0
437	20240426	111500	5346940	7600	7600	7600	7600	0
438	20240426	111400	5346940	7600	7590	7600	7590	2
439	20240426	111300	5331750	7600	7600	7600	7600	1
440	20240426	111200	5324150	7650	7650	7650	7650	0
441	20240426	111100	5324150	7650	7650	7650	7650	0
442	20240426	111000	5324150	7650	7650	7650	7650	0
443	20240426	110900	5324150	7650	7650	7650	7650	0
444	20240426	110800	5324150	7650	7650	7650	7650	0
445	20240426	110700	5324150	7650	7650	7650	7650	0
446	20240426	110600	5324150	7650	7650	7650	7650	0
447	20240426	110500	5324150	7650	7650	7650	7650	0
448	20240426	110400	5324150	7650	7650	7650	7650	0
449	20240426	110300	5324150	7650	7650	7650	7650	0
450	20240426	110200	5324150	7650	7650	7650	7650	0
451	20240426	110100	5324150	7650	7650	7650	7650	0
452	20240426	110000	5324150	7650	7650	7650	7650	0
453	20240426	105900	5324150	7650	7650	7650	7650	0
454	20240426	105800	5324150	7650	7650	7650	7650	0
455	20240426	105700	5324150	7650	7650	7650	7650	0
456	20240426	105600	5324150	7650	7650	7650	7650	0
457	20240426	105500	5324150	7650	7650	7650	7650	0
458	20240426	105400	5324150	7650	7650	7650	7650	0
459	20240426	105300	5324150	7650	7650	7650	7650	0
460	20240426	105200	5324150	7650	7650	7650	7650	0
461	20240426	105100	5324150	7650	7650	7650	7650	0
462	20240426	105000	5324150	7650	7650	7650	7650	0
463	20240426	104900	5324150	7650	7650	7650	7650	0
464	20240426	104800	5324150	7650	7650	7650	7650	0
465	20240426	104700	5324150	7650	7650	7650	7650	0
466	20240426	104600	5324150	7650	7650	7650	7650	0
467	20240426	104500	5324150	7650	7650	7650	7650	0
468	20240426	104400	5324150	7650	7650	7650	7650	0
469	20240426	104300	5324150	7650	7650	7650	7650	0
470	20240426	104200	5324150	7650	7650	7650	7650	0
471	20240426	104100	5324150	7650	7650	7650	7650	0
472	20240426	104000	5324150	7650	7650	7650	7650	0
473	20240426	103900	5324150	7650	7650	7650	7650	0
474	20240426	103800	5324150	7650	7650	7650	7650	0
475	20240426	103700	5324150	7650	7650	7650	7650	0
476	20240426	103600	5324150	7650	7650	7650	7650	0
477	20240426	103500	5324150	7650	7650	7650	7650	0
478	20240426	103400	5324150	7650	7650	7650	7650	0
479	20240426	103300	5324150	7650	7650	7650	7650	0
480	20240426	103200	5324150	7650	7650	7650	7650	0
481	20240426	103100	5324150	7650	7650	7650	7650	0
482	20240426	103000	5324150	7650	7650	7650	7650	1
483	20240426	102900	5316500	7560	7560	7560	7560	0
484	20240426	102800	5316500	7560	7560	7560	7560	0
485	20240426	102700	5316500	7560	7560	7560	7560	6
486	20240426	102600	5271140	7560	7560	7560	7560	0
487	20240426	102500	5271140	7560	7580	7580	7560	56
488	20240426	102400	4847240	7590	7600	7600	7590	13
489	20240426	102300	4748510	7650	7640	7650	7640	36
490	20240426	102200	4473150	7600	7600	7600	7600	1
491	20240426	102100	4465550	7590	7580	7590	7580	2
492	20240426	102000	4450380	7560	7560	7560	7560	0
493	20240426	101900	4450380	7560	7560	7560	7560	1
494	20240426	101800	4442820	7540	7610	7610	7530	241
495	20240426	101700	2619210	7650	7650	7650	7650	0
496	20240426	101600	2619210	7650	7650	7650	7650	0
497	20240426	101500	2619210	7650	7650	7650	7650	0
498	20240426	101400	2619210	7650	7650	7650	7650	0
499	20240426	101300	2619210	7650	7650	7650	7650	0
500	20240426	101200	2619210	7650	7650	7650	7650	0
501	20240426	101100	2619210	7650	7650	7650	7650	0
502	20240426	101000	2619210	7650	7650	7650	7650	0
503	20240426	100900	2619210	7650	7650	7650	7650	0
504	20240426	100800	2619210	7650	7650	7650	7650	0
505	20240426	100700	2619210	7650	7650	7650	7650	0
506	20240426	100600	2619210	7650	7650	7650	7650	0
507	20240426	100500	2619210	7650	7650	7650	7650	0
508	20240426	100400	2619210	7650	7650	7650	7650	0
509	20240426	100300	2619210	7650	7650	7650	7650	154
510	20240426	100200	1441110	7660	7650	7660	7650	102
511	20240426	100100	660650	7650	7650	7650	7650	0
512	20240426	100000	660650	7650	7650	7650	7650	0
513	20240426	095900	660650	7650	7650	7650	7650	0
514	20240426	095800	660650	7650	7650	7650	7650	0
515	20240426	095700	660650	7650	7650	7650	7650	0
516	20240426	095600	660650	7650	7650	7650	7650	0
517	20240426	095500	660650	7650	7650	7650	7650	0
518	20240426	095400	660650	7650	7650	7650	7650	0
519	20240426	095300	660650	7650	7650	7650	7650	0
520	20240426	095200	660650	7650	7650	7650	7650	0
521	20240426	095100	660650	7650	7650	7650	7650	0
522	20240426	095000	660650	7650	7650	7650	7650	0
523	20240426	094900	660650	7650	7650	7650	7650	0
524	20240426	094800	660650	7650	7650	7650	7650	0
525	20240426	094700	660650	7650	7650	7650	7650	0
526	20240426	094600	660650	7650	7650	7650	7650	0
527	20240426	094500	660650	7650	7650	7650	7650	0
528	20240426	094400	660650	7650	7650	7650	7650	0
529	20240426	094300	660650	7650	7650	7650	7650	0
530	20240426	094200	660650	7650	7650	7650	7650	0
531	20240426	094100	660650	7650	7650	7650	7650	0
532	20240426	094000	660650	7650	7650	7650	7650	0
533	20240426	093900	660650	7650	7650	7650	7650	0
534	20240426	093800	660650	7650	7650	7650	7650	14
535	20240426	093700	553550	7650	7650	7650	7650	0
536	20240426	093600	553550	7650	7650	7650	7650	0
537	20240426	093500	553550	7650	7650	7650	7650	0
538	20240426	093400	553550	7650	7650	7650	7650	0
539	20240426	093300	553550	7650	7650	7650	7650	0
540	20240426	093200	553550	7650	7650	7650	7650	0
541	20240426	093100	553550	7650	7650	7650	7650	9
542	20240426	093000	484700	7650	7650	7650	7650	0
543	20240426	092900	484700	7650	7650	7650	7650	3
544	20240426	092800	461750	7650	7650	7650	7650	1
545	20240426	092700	454100	7650	7650	7650	7650	0
546	20240426	092600	454100	7650	7650	7650	7650	0
547	20240426	092500	454100	7650	7650	7650	7650	0
548	20240426	092400	454100	7650	7650	7650	7650	0
549	20240426	092300	454100	7650	7650	7650	7650	0
550	20240426	092200	454100	7650	7650	7650	7650	0
551	20240426	092100	454100	7650	7650	7650	7650	0
552	20240426	092000	454100	7650	7650	7650	7650	0
553	20240426	091900	454100	7650	7650	7650	7650	0
554	20240426	091800	454100	7650	7650	7650	7650	0
555	20240426	091700	454100	7650	7650	7650	7650	0
556	20240426	091600	454100	7650	7650	7650	7650	0
557	20240426	091500	454100	7650	7650	7650	7650	0
558	20240426	091400	454100	7650	7700	7700	7650	17
559	20240426	091300	323400	7700	7700	7700	7700	0
560	20240426	091200	323400	7700	7700	7700	7700	0
561	20240426	091100	323400	7700	7700	7700	7700	13
562	20240426	091000	223300	7700	7700	7700	7700	0
563	20240426	090900	223300	7700	7700	7700	7700	0
564	20240426	090800	223300	7700	7700	7700	7700	0
565	20240426	090700	223300	7700	7700	7700	7700	0
566	20240426	090600	223300	7700	7700	7700	7700	0
567	20240426	090500	223300	7700	7700	7700	7700	0
568	20240426	090400	223300	7700	7700	7700	7700	0
569	20240426	090300	223300	7700	7700	7700	7700	0
570	20240426	090200	223300	7700	7700	7700	7700	0
571	20240426	090100	223300	7700	7700	7700	7700	0
572	20240426	090000	223300	7700	7700	7700	7700	29