KissMeData/008250/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	185100	24111410	5480	5480	5480	5480	703
3	20240426	185000	24111410	5480	5480	5480	5480	0
4	20240426	184900	24111410	5480	5480	5480	5480	0
5	20240426	184800	24111410	5480	5480	5480	5480	0
6	20240426	184700	24111410	5480	5480	5480	5480	0
7	20240426	184600	24111410	5480	5480	5480	5480	0
8	20240426	184500	24111410	5480	5480	5480	5480	0
9	20240426	184400	24111410	5480	5480	5480	5480	0
10	20240426	184300	24111410	5480	5480	5480	5480	0
11	20240426	184200	24111410	5480	5480	5480	5480	0
12	20240426	184100	24111410	5480	5480	5480	5480	0
13	20240426	184000	24111410	5480	5480	5480	5480	0
14	20240426	183900	24111410	5480	5480	5480	5480	0
15	20240426	183800	24111410	5480	5480	5480	5480	0
16	20240426	183700	24111410	5480	5480	5480	5480	0
17	20240426	183600	24111410	5480	5480	5480	5480	0
18	20240426	183500	24111410	5480	5480	5480	5480	0
19	20240426	183400	24111410	5480	5480	5480	5480	0
20	20240426	183300	24111410	5480	5480	5480	5480	0
21	20240426	183200	24111410	5480	5480	5480	5480	0
22	20240426	183100	24111410	5480	5480	5480	5480	0
23	20240426	183000	24111410	5480	5480	5480	5480	0
24	20240426	182900	24111410	5480	5480	5480	5480	0
25	20240426	182800	24111410	5480	5480	5480	5480	0
26	20240426	182700	24111410	5480	5480	5480	5480	0
27	20240426	182600	24111410	5480	5480	5480	5480	0
28	20240426	182500	24111410	5480	5480	5480	5480	0
29	20240426	182400	24111410	5480	5480	5480	5480	0
30	20240426	182300	24111410	5480	5480	5480	5480	0
31	20240426	182200	24111410	5480	5480	5480	5480	0
32	20240426	182100	24111410	5480	5480	5480	5480	703
33	20240426	182000	24111410	5480	5480	5480	5480	0
34	20240426	181900	24111410	5480	5480	5480	5480	0
35	20240426	181800	24111410	5480	5480	5480	5480	0
36	20240426	181700	24111410	5480	5480	5480	5480	0
37	20240426	181600	24111410	5480	5480	5480	5480	0
38	20240426	181500	24111410	5480	5480	5480	5480	0
39	20240426	181400	24111410	5480	5480	5480	5480	0
40	20240426	181300	24111410	5480	5480	5480	5480	0
41	20240426	181200	24111410	5480	5480	5480	5480	0
42	20240426	181100	24111410	5480	5480	5480	5480	0
43	20240426	181000	24111410	5480	5480	5480	5480	0
44	20240426	180900	24111410	5480	5480	5480	5480	0
45	20240426	180800	24111410	5480	5480	5480	5480	0
46	20240426	180700	24111410	5480	5480	5480	5480	0
47	20240426	180600	24111410	5480	5480	5480	5480	0
48	20240426	180500	24111410	5480	5480	5480	5480	0
49	20240426	180400	24111410	5480	5480	5480	5480	0
50	20240426	180300	24111410	5480	5480	5480	5480	0
51	20240426	180200	24111410	5480	5480	5480	5480	0
52	20240426	180100	24111410	5480	5480	5480	5480	0
53	20240426	180000	24111410	5480	5480	5480	5480	0
54	20240426	175900	24111410	5480	5480	5480	5480	0
55	20240426	175800	24111410	5480	5480	5480	5480	0
56	20240426	175700	24111410	5480	5480	5480	5480	0
57	20240426	175600	24111410	5480	5480	5480	5480	0
58	20240426	175500	24111410	5480	5480	5480	5480	0
59	20240426	175400	24111410	5480	5480	5480	5480	0
60	20240426	175300	24111410	5480	5480	5480	5480	0
61	20240426	175200	24111410	5480	5480	5480	5480	0
62	20240426	175100	24111410	5480	5480	5480	5480	703
63	20240426	175000	24111410	5480	5480	5480	5480	0
64	20240426	174900	24111410	5480	5480	5480	5480	0
65	20240426	174800	24111410	5480	5480	5480	5480	0
66	20240426	174700	24111410	5480	5480	5480	5480	0
67	20240426	174600	24111410	5480	5480	5480	5480	0
68	20240426	174500	24111410	5480	5480	5480	5480	0
69	20240426	174400	24111410	5480	5480	5480	5480	0
70	20240426	174300	24111410	5480	5480	5480	5480	0
71	20240426	174200	24111410	5480	5480	5480	5480	0
72	20240426	174100	24111410	5480	5480	5480	5480	0
73	20240426	174000	24111410	5480	5480	5480	5480	0
74	20240426	173900	24111410	5480	5480	5480	5480	0
75	20240426	173800	24111410	5480	5480	5480	5480	0
76	20240426	173700	24111410	5480	5480	5480	5480	0
77	20240426	173600	24111410	5480	5480	5480	5480	0
78	20240426	173500	24111410	5480	5480	5480	5480	0
79	20240426	173400	24111410	5480	5480	5480	5480	0
80	20240426	173300	24111410	5480	5480	5480	5480	0
81	20240426	173200	24111410	5480	5480	5480	5480	0
82	20240426	173100	24111410	5480	5480	5480	5480	0
83	20240426	173000	24111410	5480	5480	5480	5480	0
84	20240426	172900	24111410	5480	5480	5480	5480	0
85	20240426	172800	24111410	5480	5480	5480	5480	0
86	20240426	172700	24111410	5480	5480	5480	5480	0
87	20240426	172600	24111410	5480	5480	5480	5480	0
88	20240426	172500	24111410	5480	5480	5480	5480	0
89	20240426	172400	24111410	5480	5480	5480	5480	0
90	20240426	172300	24111410	5480	5480	5480	5480	0
91	20240426	172200	24111410	5480	5480	5480	5480	0
92	20240426	172100	24111410	5480	5480	5480	5480	703
93	20240426	172000	24111410	5480	5480	5480	5480	0
94	20240426	171900	24111410	5480	5480	5480	5480	0
95	20240426	171800	24111410	5480	5480	5480	5480	0
96	20240426	171700	24111410	5480	5480	5480	5480	0
97	20240426	171600	24111410	5480	5480	5480	5480	0
98	20240426	171500	24111410	5480	5480	5480	5480	0
99	20240426	171400	24111410	5480	5480	5480	5480	0
100	20240426	171300	24111410	5480	5480	5480	5480	0
101	20240426	171200	24111410	5480	5480	5480	5480	0
102	20240426	171100	24111410	5480	5480	5480	5480	0
103	20240426	171000	24111410	5480	5480	5480	5480	0
104	20240426	170900	24111410	5480	5480	5480	5480	0
105	20240426	170800	24111410	5480	5480	5480	5480	0
106	20240426	170700	24111410	5480	5480	5480	5480	0
107	20240426	170600	24111410	5480	5480	5480	5480	0
108	20240426	170500	24111410	5480	5480	5480	5480	0
109	20240426	170400	24111410	5480	5480	5480	5480	0
110	20240426	170300	24111410	5480	5480	5480	5480	0
111	20240426	170200	24111410	5480	5480	5480	5480	0
112	20240426	170100	24111410	5480	5480	5480	5480	0
113	20240426	170000	24111410	5480	5480	5480	5480	0
114	20240426	165900	24111410	5480	5480	5480	5480	0
115	20240426	165800	24111410	5480	5480	5480	5480	0
116	20240426	165700	24111410	5480	5480	5480	5480	0
117	20240426	165600	24111410	5480	5480	5480	5480	0
118	20240426	165500	24111410	5480	5480	5480	5480	0
119	20240426	165400	24111410	5480	5480	5480	5480	0
120	20240426	165300	24111410	5480	5480	5480	5480	0
121	20240426	165200	24111410	5480	5480	5480	5480	0
122	20240426	165100	24111410	5480	5480	5480	5480	703
123	20240426	165000	24111410	5480	5480	5480	5480	0
124	20240426	164900	24111410	5480	5480	5480	5480	0
125	20240426	164800	24111410	5480	5480	5480	5480	0
126	20240426	164700	24111410	5480	5480	5480	5480	0
127	20240426	164600	24111410	5480	5480	5480	5480	0
128	20240426	164500	24111410	5480	5480	5480	5480	0
129	20240426	164400	24111410	5480	5480	5480	5480	0
130	20240426	164300	24111410	5480	5480	5480	5480	0
131	20240426	164200	24111410	5480	5480	5480	5480	0
132	20240426	164100	24111410	5480	5480	5480	5480	0
133	20240426	164000	24111410	5480	5480	5480	5480	0
134	20240426	163900	24111410	5480	5480	5480	5480	0
135	20240426	163800	24111410	5480	5480	5480	5480	0
136	20240426	163700	24111410	5480	5480	5480	5480	0
137	20240426	163600	24111410	5480	5480	5480	5480	0
138	20240426	163500	24111410	5480	5480	5480	5480	0
139	20240426	163400	24111410	5480	5480	5480	5480	0
140	20240426	163300	24111410	5480	5480	5480	5480	0
141	20240426	163200	24111410	5480	5480	5480	5480	0
142	20240426	163100	24111410	5480	5480	5480	5480	0
143	20240426	163000	24111410	5480	5480	5480	5480	0
144	20240426	162900	24111410	5480	5480	5480	5480	0
145	20240426	162800	24111410	5480	5480	5480	5480	0
146	20240426	162700	24111410	5480	5480	5480	5480	0
147	20240426	162600	24111410	5480	5480	5480	5480	0
148	20240426	162500	24111410	5480	5480	5480	5480	0
149	20240426	162400	24111410	5480	5480	5480	5480	0
150	20240426	162300	24111410	5480	5480	5480	5480	0
151	20240426	162200	24111410	5480	5480	5480	5480	0
152	20240426	162100	24111410	5480	5480	5480	5480	703
153	20240426	162000	24111410	5480	5480	5480	5480	0
154	20240426	161900	24111410	5480	5480	5480	5480	0
155	20240426	161800	24111410	5480	5480	5480	5480	0
156	20240426	161700	24111410	5480	5480	5480	5480	0
157	20240426	161600	24111410	5480	5480	5480	5480	0
158	20240426	161500	24111410	5480	5480	5480	5480	0
159	20240426	161400	24111410	5480	5480	5480	5480	0
160	20240426	161300	24111410	5480	5480	5480	5480	0
161	20240426	161200	24111410	5480	5480	5480	5480	0
162	20240426	161100	24111410	5480	5480	5480	5480	0
163	20240426	161000	24111410	5480	5480	5480	5480	0
164	20240426	160900	24111410	5480	5480	5480	5480	0
165	20240426	160800	24111410	5480	5480	5480	5480	0
166	20240426	160700	24111410	5480	5480	5480	5480	0
167	20240426	160600	24111410	5480	5480	5480	5480	0
168	20240426	160500	24111410	5480	5480	5480	5480	0
169	20240426	160400	24111410	5480	5480	5480	5480	0
170	20240426	160300	24111410	5480	5480	5480	5480	0
171	20240426	160200	24111410	5480	5480	5480	5480	0
172	20240426	160100	24111410	5480	5480	5480	5480	0
173	20240426	160000	24111410	5480	5480	5480	5480	0
174	20240426	155900	24111410	5480	5480	5480	5480	0
175	20240426	155800	24111410	5480	5480	5480	5480	0
176	20240426	155700	24111410	5480	5480	5480	5480	0
177	20240426	155600	24111410	5480	5480	5480	5480	0
178	20240426	155500	24111410	5480	5480	5480	5480	0
179	20240426	155400	24111410	5480	5480	5480	5480	0
180	20240426	155300	24111410	5480	5480	5480	5480	0
181	20240426	155200	24111410	5480	5480	5480	5480	0
182	20240426	155100	24111410	5480	5480	5480	5480	703
183	20240426	155000	24111410	5480	5480	5480	5480	0
184	20240426	154900	24111410	5480	5480	5480	5480	0
185	20240426	154800	24111410	5480	5480	5480	5480	0
186	20240426	154700	24111410	5480	5480	5480	5480	0
187	20240426	154600	24111410	5480	5480	5480	5480	0
188	20240426	154500	24111410	5480	5480	5480	5480	0
189	20240426	154400	24111410	5480	5480	5480	5480	0
190	20240426	154300	24111410	5480	5480	5480	5480	0
191	20240426	154200	24111410	5480	5480	5480	5480	0
192	20240426	154100	24111410	5480	5480	5480	5480	0
193	20240426	154000	24111410	5480	5480	5480	5480	0
194	20240426	153900	24111410	5480	5480	5480	5480	0
195	20240426	153800	24111410	5480	5480	5480	5480	0
196	20240426	153700	24111410	5480	5480	5480	5480	0
197	20240426	153600	24111410	5480	5480	5480	5480	0
198	20240426	153500	24111410	5480	5480	5480	5480	0
199	20240426	153400	24111410	5480	5480	5480	5480	0
200	20240426	153300	24111410	5480	5480	5480	5480	0
201	20240426	153200	24111410	5480	5480	5480	5480	0
202	20240426	153100	24111410	5480	5480	5480	5480	0
203	20240426	153000	24111410	5480	5480	5480	5480	703
204	20240426	152900	20258970	5480	5480	5480	5480	0
205	20240426	152800	20258970	5480	5480	5480	5480	0
206	20240426	152700	20258970	5480	5480	5480	5480	0
207	20240426	152600	20258970	5480	5480	5480	5480	0
208	20240426	152500	20258970	5480	5480	5480	5480	0
209	20240426	152400	20258970	5480	5480	5480	5480	0
210	20240426	152300	20258970	5480	5480	5480	5480	0
211	20240426	152200	20258970	5480	5480	5480	5480	0
212	20240426	152100	20258970	5480	5480	5480	5480	0
213	20240426	152000	20258970	5480	5480	5480	5480	0
214	20240426	151900	20258970	5480	5480	5480	5480	0
215	20240426	151800	20258970	5480	5480	5480	5480	0
216	20240426	151700	20258970	5480	5490	5490	5480	51
217	20240426	151600	19979480	5480	5480	5480	5480	16
218	20240426	151500	19891800	5480	5480	5480	5480	0
219	20240426	151400	19891800	5480	5480	5480	5480	0
220	20240426	151300	19891800	5480	5480	5480	5480	0
221	20240426	151200	19891800	5480	5480	5480	5480	0
222	20240426	151100	19891800	5480	5480	5480	5480	0
223	20240426	151000	19891800	5480	5480	5480	5480	0
224	20240426	150900	19891800	5480	5480	5480	5480	0
225	20240426	150800	19891800	5480	5480	5480	5480	0
226	20240426	150700	19891800	5480	5480	5480	5480	47
227	20240426	150600	19634240	5480	5480	5480	5480	0
228	20240426	150500	19634240	5480	5480	5480	5480	2
229	20240426	150400	19623280	5480	5480	5480	5480	0
230	20240426	150300	19623280	5480	5480	5480	5480	0
231	20240426	150200	19623280	5480	5480	5480	5480	0
232	20240426	150100	19623280	5480	5480	5480	5480	0
233	20240426	150000	19623280	5480	5460	5480	5460	500
234	20240426	145900	16891830	5450	5450	5450	5450	0
235	20240426	145800	16891830	5450	5450	5450	5450	0
236	20240426	145700	16891830	5450	5450	5450	5450	89
237	20240426	145600	16406780	5450	5450	5450	5450	1
238	20240426	145500	16401330	5440	5440	5440	5440	0
239	20240426	145400	16401330	5440	5440	5440	5440	0
240	20240426	145300	16401330	5440	5440	5440	5440	0
241	20240426	145200	16401330	5440	5440	5440	5440	0
242	20240426	145100	16401330	5440	5440	5440	5440	0
243	20240426	145000	16401330	5440	5440	5440	5440	0
244	20240426	144900	16401330	5440	5440	5440	5440	0
245	20240426	144800	16401330	5440	5440	5440	5440	59
246	20240426	144700	16080370	5460	5460	5460	5460	0
247	20240426	144600	16080370	5460	5460	5460	5460	0
248	20240426	144500	16080370	5460	5460	5460	5460	1
249	20240426	144400	16074910	5460	5460	5460	5460	0
250	20240426	144300	16074910	5460	5460	5460	5460	0
251	20240426	144200	16074910	5460	5460	5460	5460	0
252	20240426	144100	16074910	5460	5460	5460	5460	0
253	20240426	144000	16074910	5460	5460	5460	5460	0
254	20240426	143900	16074910	5460	5460	5460	5460	8
255	20240426	143800	16031230	5460	5460	5460	5460	0
256	20240426	143700	16031230	5460	5460	5460	5460	55
257	20240426	143600	15730930	5460	5460	5460	5460	33
258	20240426	143500	15550750	5460	5460	5460	5460	0
259	20240426	143400	15550750	5460	5460	5460	5460	0
260	20240426	143300	15550750	5460	5460	5460	5460	36
261	20240426	143200	15354190	5460	5460	5460	5460	0
262	20240426	143100	15354190	5460	5460	5460	5460	0
263	20240426	143000	15354190	5460	5460	5460	5460	0
264	20240426	142900	15354190	5460	5460	5460	5460	0
265	20240426	142800	15354190	5460	5460	5460	5460	0
266	20240426	142700	15354190	5460	5460	5460	5460	0
267	20240426	142600	15354190	5460	5460	5460	5460	0
268	20240426	142500	15354190	5460	5460	5460	5460	0
269	20240426	142400	15354190	5460	5460	5460	5460	0
270	20240426	142300	15354190	5460	5460	5460	5460	0
271	20240426	142200	15354190	5460	5460	5460	5460	0
272	20240426	142100	15354190	5460	5460	5460	5460	0
273	20240426	142000	15354190	5460	5460	5460	5460	0
274	20240426	141900	15354190	5460	5450	5460	5450	114
275	20240426	141800	14732750	5460	5460	5460	5460	0
276	20240426	141700	14732750	5460	5460	5460	5460	0
277	20240426	141600	14732750	5460	5460	5460	5460	0
278	20240426	141500	14732750	5460	5460	5460	5460	0
279	20240426	141400	14732750	5460	5460	5460	5460	0
280	20240426	141300	14732750	5460	5460	5460	5460	0
281	20240426	141200	14732750	5460	5460	5460	5460	9
282	20240426	141100	14683610	5450	5450	5450	5450	169
283	20240426	141000	13762560	5450	5450	5450	5450	6
284	20240426	140900	13729860	5430	5430	5430	5430	0
285	20240426	140800	13729860	5430	5430	5430	5430	0
286	20240426	140700	13729860	5430	5430	5430	5430	0
287	20240426	140600	13729860	5430	5430	5430	5430	0
288	20240426	140500	13729860	5430	5430	5430	5430	0
289	20240426	140400	13729860	5430	5430	5430	5430	0
290	20240426	140300	13729860	5430	5430	5430	5430	0
291	20240426	140200	13729860	5430	5430	5430	5430	0
292	20240426	140100	13729860	5430	5430	5430	5430	0
293	20240426	140000	13729860	5430	5430	5430	5430	0
294	20240426	135900	13729860	5430	5430	5430	5430	0
295	20240426	135800	13729860	5430	5430	5430	5430	0
296	20240426	135700	13729860	5430	5430	5430	5430	0
297	20240426	135600	13729860	5430	5430	5430	5430	0
298	20240426	135500	13729860	5430	5430	5430	5430	0
299	20240426	135400	13729860	5430	5430	5430	5430	0
300	20240426	135300	13729860	5430	5430	5430	5430	0
301	20240426	135200	13729860	5430	5430	5430	5430	0
302	20240426	135100	13729860	5430	5430	5430	5430	0
303	20240426	135000	13729860	5430	5430	5430	5430	0
304	20240426	134900	13729860	5430	5430	5430	5430	0
305	20240426	134800	13729860	5430	5430	5430	5430	0
306	20240426	134700	13729860	5430	5430	5430	5430	0
307	20240426	134600	13729860	5430	5430	5430	5430	0
308	20240426	134500	13729860	5430	5430	5430	5430	0
309	20240426	134400	13729860	5430	5430	5430	5430	0
310	20240426	134300	13729860	5430	5430	5430	5430	0
311	20240426	134200	13729860	5430	5430	5430	5430	0
312	20240426	134100	13729860	5430	5430	5430	5430	0
313	20240426	134000	13729860	5430	5430	5430	5430	0
314	20240426	133900	13729860	5430	5430	5430	5430	0
315	20240426	133800	13729860	5430	5430	5430	5430	0
316	20240426	133700	13729860	5430	5430	5430	5430	0
317	20240426	133600	13729860	5430	5430	5430	5430	0
318	20240426	133500	13729860	5430	5430	5430	5430	0
319	20240426	133400	13729860	5430	5430	5430	5430	0
320	20240426	133300	13729860	5430	5430	5430	5430	0
321	20240426	133200	13729860	5430	5430	5430	5430	0
322	20240426	133100	13729860	5430	5430	5430	5430	0
323	20240426	133000	13729860	5430	5430	5430	5430	0
324	20240426	132900	13729860	5430	5430	5430	5430	0
325	20240426	132800	13729860	5430	5430	5430	5430	0
326	20240426	132700	13729860	5430	5430	5430	5430	0
327	20240426	132600	13729860	5430	5430	5430	5430	0
328	20240426	132500	13729860	5430	5430	5430	5430	0
329	20240426	132400	13729860	5430	5430	5430	5430	0
330	20240426	132300	13729860	5430	5430	5430	5430	0
331	20240426	132200	13729860	5430	5430	5430	5430	0
332	20240426	132100	13729860	5430	5430	5430	5430	0
333	20240426	132000	13729860	5430	5430	5430	5430	0
334	20240426	131900	13729860	5430	5430	5430	5430	0
335	20240426	131800	13729860	5430	5430	5430	5430	0
336	20240426	131700	13729860	5430	5430	5430	5430	0
337	20240426	131600	13729860	5430	5430	5430	5430	0
338	20240426	131500	13729860	5430	5430	5430	5430	0
339	20240426	131400	13729860	5430	5430	5430	5430	0
340	20240426	131300	13729860	5430	5430	5430	5430	0
341	20240426	131200	13729860	5430	5430	5430	5430	0
342	20240426	131100	13729860	5430	5430	5430	5430	0
343	20240426	131000	13729860	5430	5430	5430	5430	0
344	20240426	130900	13729860	5430	5430	5430	5430	0
345	20240426	130800	13729860	5430	5430	5430	5430	0
346	20240426	130700	13729860	5430	5430	5430	5430	0
347	20240426	130600	13729860	5430	5430	5430	5430	0
348	20240426	130500	13729860	5430	5430	5430	5430	0
349	20240426	130400	13729860	5430	5430	5430	5430	243
350	20240426	130300	12410370	5430	5430	5430	5430	1
351	20240426	130200	12404940	5420	5420	5420	5420	0
352	20240426	130100	12404940	5420	5420	5420	5420	0
353	20240426	130000	12404940	5420	5420	5420	5420	0
354	20240426	125900	12404940	5420	5420	5420	5420	0
355	20240426	125800	12404940	5420	5420	5420	5420	0
356	20240426	125700	12404940	5420	5420	5420	5420	0
357	20240426	125600	12404940	5420	5420	5420	5420	0
358	20240426	125500	12404940	5420	5420	5420	5420	0
359	20240426	125400	12404940	5420	5420	5420	5420	0
360	20240426	125300	12404940	5420	5420	5420	5420	0
361	20240426	125200	12404940	5420	5420	5420	5420	0
362	20240426	125100	12404940	5420	5420	5420	5420	0
363	20240426	125000	12404940	5420	5420	5420	5420	0
364	20240426	124900	12404940	5420	5420	5420	5420	3
365	20240426	124800	12388680	5430	5430	5430	5430	29
366	20240426	124700	12231210	5430	5430	5430	5430	0
367	20240426	124600	12231210	5430	5430	5430	5430	0
368	20240426	124500	12231210	5430	5430	5430	5430	0
369	20240426	124400	12231210	5430	5430	5430	5430	0
370	20240426	124300	12231210	5430	5430	5430	5430	0
371	20240426	124200	12231210	5430	5430	5430	5430	0
372	20240426	124100	12231210	5430	5430	5430	5430	20
373	20240426	124000	12122610	5420	5420	5420	5420	0
374	20240426	123900	12122610	5420	5420	5420	5420	0
375	20240426	123800	12122610	5420	5420	5420	5420	29
376	20240426	123700	11965430	5420	5420	5420	5420	0
377	20240426	123600	11965430	5420	5420	5420	5420	0
378	20240426	123500	11965430	5420	5420	5420	5420	0
379	20240426	123400	11965430	5420	5420	5420	5420	0
380	20240426	123300	11965430	5420	5420	5420	5420	0
381	20240426	123200	11965430	5420	5420	5420	5420	1
382	20240426	123100	11960010	5430	5430	5430	5430	0
383	20240426	123000	11960010	5430	5430	5430	5430	0
384	20240426	122900	11960010	5430	5430	5430	5430	0
385	20240426	122800	11960010	5430	5430	5430	5430	0
386	20240426	122700	11960010	5430	5430	5430	5430	0
387	20240426	122600	11960010	5430	5430	5430	5430	0
388	20240426	122500	11960010	5430	5430	5430	5430	0
389	20240426	122400	11960010	5430	5430	5430	5430	107
390	20240426	122300	11379000	5430	5430	5430	5430	0
391	20240426	122200	11379000	5430	5430	5430	5430	0
392	20240426	122100	11379000	5430	5430	5430	5430	0
393	20240426	122000	11379000	5430	5430	5430	5430	0
394	20240426	121900	11379000	5430	5430	5430	5430	0
395	20240426	121800	11379000	5430	5430	5430	5430	0
396	20240426	121700	11379000	5430	5430	5430	5430	0
397	20240426	121600	11379000	5430	5430	5430	5430	0
398	20240426	121500	11379000	5430	5430	5430	5430	0
399	20240426	121400	11379000	5430	5430	5430	5430	0
400	20240426	121300	11379000	5430	5430	5430	5430	0
401	20240426	121200	11379000	5430	5430	5430	5430	0
402	20240426	121100	11379000	5430	5430	5430	5430	0
403	20240426	121000	11379000	5430	5430	5430	5430	0
404	20240426	120900	11379000	5430	5430	5430	5430	0
405	20240426	120800	11379000	5430	5430	5430	5430	0
406	20240426	120700	11379000	5430	5430	5430	5430	43
407	20240426	120600	11145510	5430	5430	5430	5430	0
408	20240426	120500	11145510	5430	5430	5430	5430	0
409	20240426	120400	11145510	5430	5430	5430	5430	0
410	20240426	120300	11145510	5430	5430	5430	5430	0
411	20240426	120200	11145510	5430	5430	5430	5430	0
412	20240426	120100	11145510	5430	5430	5430	5430	0
413	20240426	120000	11145510	5430	5430	5430	5430	0
414	20240426	115900	11145510	5430	5430	5430	5430	0
415	20240426	115800	11145510	5430	5430	5430	5430	0
416	20240426	115700	11145510	5430	5430	5430	5430	0
417	20240426	115600	11145510	5430	5430	5430	5430	0
418	20240426	115500	11145510	5430	5430	5430	5430	1
419	20240426	115400	11140080	5450	5450	5450	5450	0
420	20240426	115300	11140080	5450	5450	5450	5450	0
421	20240426	115200	11140080	5450	5450	5450	5450	0
422	20240426	115100	11140080	5450	5450	5450	5450	0
423	20240426	115000	11140080	5450	5450	5450	5450	0
424	20240426	114900	11140080	5450	5450	5450	5450	0
425	20240426	114800	11140080	5450	5450	5450	5450	0
426	20240426	114700	11140080	5450	5450	5450	5450	0
427	20240426	114600	11140080	5450	5450	5450	5450	0
428	20240426	114500	11140080	5450	5450	5450	5450	0
429	20240426	114400	11140080	5450	5450	5450	5450	0
430	20240426	114300	11140080	5450	5450	5450	5450	0
431	20240426	114200	11140080	5450	5450	5450	5450	0
432	20240426	114100	11140080	5450	5450	5450	5450	0
433	20240426	114000	11140080	5450	5450	5450	5450	0
434	20240426	113900	11140080	5450	5450	5450	5450	0
435	20240426	113800	11140080	5450	5450	5450	5450	0
436	20240426	113700	11140080	5450	5450	5450	5450	0
437	20240426	113600	11140080	5450	5450	5450	5450	0
438	20240426	113500	11140080	5450	5450	5450	5450	0
439	20240426	113400	11140080	5450	5450	5450	5450	0
440	20240426	113300	11140080	5450	5450	5450	5450	0
441	20240426	113200	11140080	5450	5450	5450	5450	0
442	20240426	113100	11140080	5450	5450	5450	5450	0
443	20240426	113000	11140080	5450	5450	5450	5450	0
444	20240426	112900	11140080	5450	5450	5450	5450	0
445	20240426	112800	11140080	5450	5450	5450	5450	0
446	20240426	112700	11140080	5450	5450	5450	5450	0
447	20240426	112600	11140080	5450	5450	5450	5450	0
448	20240426	112500	11140080	5450	5450	5450	5450	0
449	20240426	112400	11140080	5450	5450	5450	5450	0
450	20240426	112300	11140080	5450	5450	5450	5450	0
451	20240426	112200	11140080	5450	5450	5450	5450	0
452	20240426	112100	11140080	5450	5450	5450	5450	0
453	20240426	112000	11140080	5450	5450	5450	5450	0
454	20240426	111900	11140080	5450	5450	5450	5450	0
455	20240426	111800	11140080	5450	5450	5450	5450	0
456	20240426	111700	11140080	5450	5450	5450	5450	0
457	20240426	111600	11140080	5450	5450	5450	5450	1
458	20240426	111500	11134630	5450	5450	5450	5450	0
459	20240426	111400	11134630	5450	5450	5450	5450	0
460	20240426	111300	11134630	5450	5450	5450	5450	0
461	20240426	111200	11134630	5450	5450	5450	5450	0
462	20240426	111100	11134630	5450	5450	5450	5450	0
463	20240426	111000	11134630	5450	5450	5450	5450	0
464	20240426	110900	11134630	5450	5450	5450	5450	0
465	20240426	110800	11134630	5450	5450	5450	5450	0
466	20240426	110700	11134630	5450	5450	5450	5450	0
467	20240426	110600	11134630	5450	5450	5450	5450	0
468	20240426	110500	11134630	5450	5450	5450	5450	0
469	20240426	110400	11134630	5450	5450	5450	5450	0
470	20240426	110300	11134630	5450	5450	5450	5450	0
471	20240426	110200	11134630	5450	5450	5450	5450	0
472	20240426	110100	11134630	5450	5450	5450	5450	0
473	20240426	110000	11134630	5450	5450	5450	5450	0
474	20240426	105900	11134630	5450	5450	5450	5450	0
475	20240426	105800	11134630	5450	5450	5450	5450	0
476	20240426	105700	11134630	5450	5450	5450	5450	0
477	20240426	105600	11134630	5450	5450	5450	5450	0
478	20240426	105500	11134630	5450	5450	5450	5450	0
479	20240426	105400	11134630	5450	5450	5450	5450	88
480	20240426	105300	10655030	5430	5430	5430	5430	0
481	20240426	105200	10655030	5430	5430	5430	5430	0
482	20240426	105100	10655030	5430	5430	5430	5430	68
483	20240426	105000	10285790	5420	5420	5420	5420	74
484	20240426	104900	9884710	5420	5420	5420	5420	0
485	20240426	104800	9884710	5420	5420	5420	5420	21
486	20240426	104700	9770890	5420	5420	5420	5420	0
487	20240426	104600	9770890	5420	5420	5420	5420	0
488	20240426	104500	9770890	5420	5420	5420	5420	0
489	20240426	104400	9770890	5420	5420	5420	5420	9
490	20240426	104300	9722110	5410	5410	5410	5410	0
491	20240426	104200	9722110	5410	5410	5410	5410	1
492	20240426	104100	9716700	5420	5420	5420	5420	0
493	20240426	104000	9716700	5420	5420	5420	5420	44
494	20240426	103900	9478220	5430	5430	5430	5430	0
495	20240426	103800	9478220	5430	5430	5430	5430	0
496	20240426	103700	9478220	5430	5430	5430	5430	0
497	20240426	103600	9478220	5430	5430	5430	5430	0
498	20240426	103500	9478220	5430	5430	5430	5430	0
499	20240426	103400	9478220	5430	5430	5430	5430	0
500	20240426	103300	9478220	5430	5430	5430	5430	1
501	20240426	103200	9472790	5430	5430	5430	5430	1
502	20240426	103100	9467360	5420	5420	5420	5420	0
503	20240426	103000	9467360	5420	5420	5420	5420	1
504	20240426	102900	9461940	5420	5420	5420	5420	2
505	20240426	102800	9451100	5420	5420	5420	5420	2
506	20240426	102700	9440260	5430	5430	5430	5430	0
507	20240426	102600	9440260	5430	5430	5430	5430	0
508	20240426	102500	9440260	5430	5430	5430	5430	0
509	20240426	102400	9440260	5430	5430	5430	5430	0
510	20240426	102300	9440260	5430	5430	5430	5430	0
511	20240426	102200	9440260	5430	5430	5430	5430	20
512	20240426	102100	9331660	5460	5460	5460	5460	0
513	20240426	102000	9331660	5460	5460	5460	5460	0
514	20240426	101900	9331660	5460	5460	5460	5460	0
515	20240426	101800	9331660	5460	5460	5460	5460	0
516	20240426	101700	9331660	5460	5460	5460	5460	150
517	20240426	101600	8512660	5410	5410	5410	5410	0
518	20240426	101500	8512660	5410	5410	5410	5410	0
519	20240426	101400	8512660	5410	5410	5410	5410	0
520	20240426	101300	8512660	5410	5410	5410	5410	0
521	20240426	101200	8512660	5410	5410	5410	5410	0
522	20240426	101100	8512660	5410	5410	5410	5410	0
523	20240426	101000	8512660	5410	5410	5410	5410	0
524	20240426	100900	8512660	5410	5410	5410	5410	0
525	20240426	100800	8512660	5410	5420	5420	5410	24
526	20240426	100700	8382610	5450	5450	5450	5450	0
527	20240426	100600	8382610	5450	5450	5450	5450	0
528	20240426	100500	8382610	5450	5450	5450	5450	0
529	20240426	100400	8382610	5450	5450	5450	5450	0
530	20240426	100300	8382610	5450	5450	5450	5450	200
531	20240426	100200	7292610	5450	5450	5450	5450	0
532	20240426	100100	7292610	5450	5450	5450	5450	0
533	20240426	100000	7292610	5450	5450	5450	5450	0
534	20240426	095900	7292610	5450	5450	5450	5450	10
535	20240426	095800	7238110	5460	5460	5460	5460	0
536	20240426	095700	7238110	5460	5460	5460	5460	6
537	20240426	095600	7205350	5410	5410	5410	5410	0
538	20240426	095500	7205350	5410	5410	5410	5410	50
539	20240426	095400	6934850	5420	5420	5420	5420	0
540	20240426	095300	6934850	5420	5420	5420	5420	0
541	20240426	095200	6934850	5420	5420	5420	5420	0
542	20240426	095100	6934850	5420	5420	5420	5420	3
543	20240426	095000	6918590	5460	5460	5460	5460	2
544	20240426	094900	6907670	5460	5460	5460	5460	0
545	20240426	094800	6907670	5460	5460	5460	5460	0
546	20240426	094700	6907670	5460	5460	5460	5460	0
547	20240426	094600	6907670	5460	5460	5460	5460	0
548	20240426	094500	6907670	5460	5460	5460	5460	11
549	20240426	094400	6847610	5460	5450	5460	5450	16
550	20240426	094300	6760270	5450	5450	5450	5450	0
551	20240426	094200	6760270	5450	5450	5450	5450	1
552	20240426	094100	6754820	5410	5410	5410	5410	0
553	20240426	094000	6754820	5410	5410	5410	5410	0
554	20240426	093900	6754820	5410	5410	5410	5410	0
555	20240426	093800	6754820	5410	5410	5410	5410	0
556	20240426	093700	6754820	5410	5410	5410	5410	0
557	20240426	093600	6754820	5410	5410	5410	5410	0
558	20240426	093500	6754820	5410	5410	5410	5410	0
559	20240426	093400	6754820	5410	5460	5460	5410	50
560	20240426	093300	6483170	5500	5500	5500	5500	0
561	20240426	093200	6483170	5500	5490	5500	5490	30
562	20240426	093100	6318420	5480	5470	5480	5470	944
563	20240426	093000	1145320	5480	5480	5480	5480	0
564	20240426	092900	1145320	5480	5480	5480	5480	0
565	20240426	092800	1145320	5480	5480	5480	5480	0
566	20240426	092700	1145320	5480	5480	5480	5480	0
567	20240426	092600	1145320	5480	5480	5480	5480	0
568	20240426	092500	1145320	5480	5480	5480	5480	0
569	20240426	092400	1145320	5480	5480	5480	5480	2
570	20240426	092300	1134360	5480	5480	5480	5480	0
571	20240426	092200	1134360	5480	5480	5480	5480	0
572	20240426	092100	1134360	5480	5480	5480	5480	0
573	20240426	092000	1134360	5480	5480	5480	5480	0
574	20240426	091900	1134360	5480	5480	5480	5480	0
575	20240426	091800	1134360	5480	5480	5480	5480	0
576	20240426	091700	1134360	5480	5480	5480	5480	0
577	20240426	091600	1134360	5480	5480	5480	5480	0
578	20240426	091500	1134360	5480	5480	5480	5480	0
579	20240426	091400	1134360	5480	5480	5480	5480	0
580	20240426	091300	1134360	5480	5480	5480	5480	0
581	20240426	091200	1134360	5480	5480	5480	5480	0
582	20240426	091100	1134360	5480	5480	5480	5480	0
583	20240426	091000	1134360	5480	5480	5480	5480	0
584	20240426	090900	1134360	5480	5480	5480	5480	0
585	20240426	090800	1134360	5480	5480	5480	5480	0
586	20240426	090700	1134360	5480	5480	5480	5480	0
587	20240426	090600	1134360	5480	5480	5480	5480	0
588	20240426	090500	1134360	5480	5480	5480	5480	0
589	20240426	090400	1134360	5480	5480	5480	5480	0
590	20240426	090300	1134360	5480	5480	5480	5480	100
591	20240426	090200	586360	5480	5480	5480	5480	0
592	20240426	090100	586360	5480	5480	5480	5480	100
593	20240426	090000	38360	5480	5480	5480	5480	7