KissMeData/111710/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	201300	22340200	5470	5470	5470	5470	33
3	20240426	201200	22340200	5470	5470	5470	5470	0
4	20240426	201100	22340200	5470	5470	5470	5470	0
5	20240426	201000	22340200	5470	5470	5470	5470	0
6	20240426	200900	22340200	5470	5470	5470	5470	0
7	20240426	200800	22340200	5470	5470	5470	5470	0
8	20240426	200700	22340200	5470	5470	5470	5470	0
9	20240426	200600	22340200	5470	5470	5470	5470	0
10	20240426	200500	22340200	5470	5470	5470	5470	0
11	20240426	200400	22340200	5470	5470	5470	5470	0
12	20240426	200300	22340200	5470	5470	5470	5470	0
13	20240426	200200	22340200	5470	5470	5470	5470	0
14	20240426	200100	22340200	5470	5470	5470	5470	0
15	20240426	200000	22340200	5470	5470	5470	5470	0
16	20240426	195900	22340200	5470	5470	5470	5470	0
17	20240426	195800	22340200	5470	5470	5470	5470	0
18	20240426	195700	22340200	5470	5470	5470	5470	0
19	20240426	195600	22340200	5470	5470	5470	5470	0
20	20240426	195500	22340200	5470	5470	5470	5470	0
21	20240426	195400	22340200	5470	5470	5470	5470	0
22	20240426	195300	22340200	5470	5470	5470	5470	0
23	20240426	195200	22340200	5470	5470	5470	5470	0
24	20240426	195100	22340200	5470	5470	5470	5470	0
25	20240426	195000	22340200	5470	5470	5470	5470	0
26	20240426	194900	22340200	5470	5470	5470	5470	0
27	20240426	194800	22340200	5470	5470	5470	5470	0
28	20240426	194700	22340200	5470	5470	5470	5470	0
29	20240426	194600	22340200	5470	5470	5470	5470	0
30	20240426	194500	22340200	5470	5470	5470	5470	0
31	20240426	194400	22340200	5470	5470	5470	5470	0
32	20240426	194300	22340200	5470	5470	5470	5470	33
33	20240426	194200	22340200	5470	5470	5470	5470	0
34	20240426	194100	22340200	5470	5470	5470	5470	0
35	20240426	194000	22340200	5470	5470	5470	5470	0
36	20240426	193900	22340200	5470	5470	5470	5470	0
37	20240426	193800	22340200	5470	5470	5470	5470	0
38	20240426	193700	22340200	5470	5470	5470	5470	0
39	20240426	193600	22340200	5470	5470	5470	5470	0
40	20240426	193500	22340200	5470	5470	5470	5470	0
41	20240426	193400	22340200	5470	5470	5470	5470	0
42	20240426	193300	22340200	5470	5470	5470	5470	0
43	20240426	193200	22340200	5470	5470	5470	5470	0
44	20240426	193100	22340200	5470	5470	5470	5470	0
45	20240426	193000	22340200	5470	5470	5470	5470	0
46	20240426	192900	22340200	5470	5470	5470	5470	0
47	20240426	192800	22340200	5470	5470	5470	5470	0
48	20240426	192700	22340200	5470	5470	5470	5470	0
49	20240426	192600	22340200	5470	5470	5470	5470	0
50	20240426	192500	22340200	5470	5470	5470	5470	0
51	20240426	192400	22340200	5470	5470	5470	5470	0
52	20240426	192300	22340200	5470	5470	5470	5470	0
53	20240426	192200	22340200	5470	5470	5470	5470	0
54	20240426	192100	22340200	5470	5470	5470	5470	0
55	20240426	192000	22340200	5470	5470	5470	5470	0
56	20240426	191900	22340200	5470	5470	5470	5470	0
57	20240426	191800	22340200	5470	5470	5470	5470	0
58	20240426	191700	22340200	5470	5470	5470	5470	0
59	20240426	191600	22340200	5470	5470	5470	5470	0
60	20240426	191500	22340200	5470	5470	5470	5470	0
61	20240426	191400	22340200	5470	5470	5470	5470	0
62	20240426	191300	22340200	5470	5470	5470	5470	33
63	20240426	191200	22340200	5470	5470	5470	5470	0
64	20240426	191100	22340200	5470	5470	5470	5470	0
65	20240426	191000	22340200	5470	5470	5470	5470	0
66	20240426	190900	22340200	5470	5470	5470	5470	0
67	20240426	190800	22340200	5470	5470	5470	5470	0
68	20240426	190700	22340200	5470	5470	5470	5470	0
69	20240426	190600	22340200	5470	5470	5470	5470	0
70	20240426	190500	22340200	5470	5470	5470	5470	0
71	20240426	190400	22340200	5470	5470	5470	5470	0
72	20240426	190300	22340200	5470	5470	5470	5470	0
73	20240426	190200	22340200	5470	5470	5470	5470	0
74	20240426	190100	22340200	5470	5470	5470	5470	0
75	20240426	190000	22340200	5470	5470	5470	5470	0
76	20240426	185900	22340200	5470	5470	5470	5470	0
77	20240426	185800	22340200	5470	5470	5470	5470	0
78	20240426	185700	22340200	5470	5470	5470	5470	0
79	20240426	185600	22340200	5470	5470	5470	5470	0
80	20240426	185500	22340200	5470	5470	5470	5470	0
81	20240426	185400	22340200	5470	5470	5470	5470	0
82	20240426	185300	22340200	5470	5470	5470	5470	0
83	20240426	185200	22340200	5470	5470	5470	5470	0
84	20240426	185100	22340200	5470	5470	5470	5470	0
85	20240426	185000	22340200	5470	5470	5470	5470	0
86	20240426	184900	22340200	5470	5470	5470	5470	0
87	20240426	184800	22340200	5470	5470	5470	5470	0
88	20240426	184700	22340200	5470	5470	5470	5470	0
89	20240426	184600	22340200	5470	5470	5470	5470	0
90	20240426	184500	22340200	5470	5470	5470	5470	0
91	20240426	184400	22340200	5470	5470	5470	5470	0
92	20240426	184300	22340200	5470	5470	5470	5470	33
93	20240426	184200	22340200	5470	5470	5470	5470	0
94	20240426	184100	22340200	5470	5470	5470	5470	0
95	20240426	184000	22340200	5470	5470	5470	5470	0
96	20240426	183900	22340200	5470	5470	5470	5470	0
97	20240426	183800	22340200	5470	5470	5470	5470	0
98	20240426	183700	22340200	5470	5470	5470	5470	0
99	20240426	183600	22340200	5470	5470	5470	5470	0
100	20240426	183500	22340200	5470	5470	5470	5470	0
101	20240426	183400	22340200	5470	5470	5470	5470	0
102	20240426	183300	22340200	5470	5470	5470	5470	0
103	20240426	183200	22340200	5470	5470	5470	5470	0
104	20240426	183100	22340200	5470	5470	5470	5470	0
105	20240426	183000	22340200	5470	5470	5470	5470	0
106	20240426	182900	22340200	5470	5470	5470	5470	0
107	20240426	182800	22340200	5470	5470	5470	5470	0
108	20240426	182700	22340200	5470	5470	5470	5470	0
109	20240426	182600	22340200	5470	5470	5470	5470	0
110	20240426	182500	22340200	5470	5470	5470	5470	0
111	20240426	182400	22340200	5470	5470	5470	5470	0
112	20240426	182300	22340200	5470	5470	5470	5470	0
113	20240426	182200	22340200	5470	5470	5470	5470	0
114	20240426	182100	22340200	5470	5470	5470	5470	0
115	20240426	182000	22340200	5470	5470	5470	5470	0
116	20240426	181900	22340200	5470	5470	5470	5470	0
117	20240426	181800	22340200	5470	5470	5470	5470	0
118	20240426	181700	22340200	5470	5470	5470	5470	0
119	20240426	181600	22340200	5470	5470	5470	5470	0
120	20240426	181500	22340200	5470	5470	5470	5470	0
121	20240426	181400	22340200	5470	5470	5470	5470	0
122	20240426	181300	22340200	5470	5470	5470	5470	33
123	20240426	181200	22340200	5470	5470	5470	5470	0
124	20240426	181100	22340200	5470	5470	5470	5470	0
125	20240426	181000	22340200	5470	5470	5470	5470	0
126	20240426	180900	22340200	5470	5470	5470	5470	0
127	20240426	180800	22340200	5470	5470	5470	5470	0
128	20240426	180700	22340200	5470	5470	5470	5470	0
129	20240426	180600	22340200	5470	5470	5470	5470	0
130	20240426	180500	22340200	5470	5470	5470	5470	0
131	20240426	180400	22340200	5470	5470	5470	5470	0
132	20240426	180300	22340200	5470	5470	5470	5470	0
133	20240426	180200	22340200	5470	5470	5470	5470	0
134	20240426	180100	22340200	5470	5470	5470	5470	0
135	20240426	180000	22340200	5470	5470	5470	5470	0
136	20240426	175900	22340200	5470	5470	5470	5470	0
137	20240426	175800	22340200	5470	5470	5470	5470	0
138	20240426	175700	22340200	5470	5470	5470	5470	0
139	20240426	175600	22340200	5470	5470	5470	5470	0
140	20240426	175500	22340200	5470	5470	5470	5470	0
141	20240426	175400	22340200	5470	5470	5470	5470	0
142	20240426	175300	22340200	5470	5470	5470	5470	0
143	20240426	175200	22340200	5470	5470	5470	5470	0
144	20240426	175100	22340200	5470	5470	5470	5470	0
145	20240426	175000	22340200	5470	5470	5470	5470	0
146	20240426	174900	22340200	5470	5470	5470	5470	0
147	20240426	174800	22340200	5470	5470	5470	5470	0
148	20240426	174700	22340200	5470	5470	5470	5470	0
149	20240426	174600	22340200	5470	5470	5470	5470	0
150	20240426	174500	22340200	5470	5470	5470	5470	0
151	20240426	174400	22340200	5470	5470	5470	5470	0
152	20240426	174300	22340200	5470	5470	5470	5470	33
153	20240426	174200	22340200	5470	5470	5470	5470	0
154	20240426	174100	22340200	5470	5470	5470	5470	0
155	20240426	174000	22340200	5470	5470	5470	5470	0
156	20240426	173900	22340200	5470	5470	5470	5470	0
157	20240426	173800	22340200	5470	5470	5470	5470	0
158	20240426	173700	22340200	5470	5470	5470	5470	0
159	20240426	173600	22340200	5470	5470	5470	5470	0
160	20240426	173500	22340200	5470	5470	5470	5470	0
161	20240426	173400	22340200	5470	5470	5470	5470	0
162	20240426	173300	22340200	5470	5470	5470	5470	0
163	20240426	173200	22340200	5470	5470	5470	5470	0
164	20240426	173100	22340200	5470	5470	5470	5470	0
165	20240426	173000	22340200	5470	5470	5470	5470	0
166	20240426	172900	22340200	5470	5470	5470	5470	0
167	20240426	172800	22340200	5470	5470	5470	5470	0
168	20240426	172700	22340200	5470	5470	5470	5470	0
169	20240426	172600	22340200	5470	5470	5470	5470	0
170	20240426	172500	22340200	5470	5470	5470	5470	0
171	20240426	172400	22340200	5470	5470	5470	5470	0
172	20240426	172300	22340200	5470	5470	5470	5470	0
173	20240426	172200	22340200	5470	5470	5470	5470	0
174	20240426	172100	22340200	5470	5470	5470	5470	0
175	20240426	172000	22340200	5470	5470	5470	5470	0
176	20240426	171900	22340200	5470	5470	5470	5470	0
177	20240426	171800	22340200	5470	5470	5470	5470	0
178	20240426	171700	22340200	5470	5470	5470	5470	0
179	20240426	171600	22340200	5470	5470	5470	5470	0
180	20240426	171500	22340200	5470	5470	5470	5470	0
181	20240426	171400	22340200	5470	5470	5470	5470	0
182	20240426	171300	22340200	5470	5470	5470	5470	33
183	20240426	171200	22340200	5470	5470	5470	5470	0
184	20240426	171100	22340200	5470	5470	5470	5470	0
185	20240426	171000	22340200	5470	5470	5470	5470	0
186	20240426	170900	22340200	5470	5470	5470	5470	0
187	20240426	170800	22340200	5470	5470	5470	5470	0
188	20240426	170700	22340200	5470	5470	5470	5470	0
189	20240426	170600	22340200	5470	5470	5470	5470	0
190	20240426	170500	22340200	5470	5470	5470	5470	0
191	20240426	170400	22340200	5470	5470	5470	5470	0
192	20240426	170300	22340200	5470	5470	5470	5470	0
193	20240426	170200	22340200	5470	5470	5470	5470	0
194	20240426	170100	22340200	5470	5470	5470	5470	0
195	20240426	170000	22340200	5470	5470	5470	5470	0
196	20240426	165900	22340200	5470	5470	5470	5470	0
197	20240426	165800	22340200	5470	5470	5470	5470	0
198	20240426	165700	22340200	5470	5470	5470	5470	0
199	20240426	165600	22340200	5470	5470	5470	5470	0
200	20240426	165500	22340200	5470	5470	5470	5470	0
201	20240426	165400	22340200	5470	5470	5470	5470	0
202	20240426	165300	22340200	5470	5470	5470	5470	0
203	20240426	165200	22340200	5470	5470	5470	5470	0
204	20240426	165100	22340200	5470	5470	5470	5470	0
205	20240426	165000	22340200	5470	5470	5470	5470	0
206	20240426	164900	22340200	5470	5470	5470	5470	0
207	20240426	164800	22340200	5470	5470	5470	5470	0
208	20240426	164700	22340200	5470	5470	5470	5470	0
209	20240426	164600	22340200	5470	5470	5470	5470	0
210	20240426	164500	22340200	5470	5470	5470	5470	0
211	20240426	164400	22340200	5470	5470	5470	5470	0
212	20240426	164300	22340200	5470	5470	5470	5470	33
213	20240426	164200	22340200	5470	5470	5470	5470	0
214	20240426	164100	22340200	5470	5470	5470	5470	0
215	20240426	164000	22340200	5470	5470	5470	5470	0
216	20240426	163900	22340200	5470	5470	5470	5470	0
217	20240426	163800	22340200	5470	5470	5470	5470	0
218	20240426	163700	22340200	5470	5470	5470	5470	0
219	20240426	163600	22340200	5470	5470	5470	5470	0
220	20240426	163500	22340200	5470	5470	5470	5470	0
221	20240426	163400	22340200	5470	5470	5470	5470	0
222	20240426	163300	22340200	5470	5470	5470	5470	0
223	20240426	163200	22340200	5470	5470	5470	5470	0
224	20240426	163100	22340200	5470	5470	5470	5470	0
225	20240426	163000	22340200	5470	5470	5470	5470	0
226	20240426	162900	22340200	5470	5470	5470	5470	0
227	20240426	162800	22340200	5470	5470	5470	5470	0
228	20240426	162700	22340200	5470	5470	5470	5470	0
229	20240426	162600	22340200	5470	5470	5470	5470	0
230	20240426	162500	22340200	5470	5470	5470	5470	0
231	20240426	162400	22340200	5470	5470	5470	5470	0
232	20240426	162300	22340200	5470	5470	5470	5470	0
233	20240426	162200	22340200	5470	5470	5470	5470	0
234	20240426	162100	22340200	5470	5470	5470	5470	0
235	20240426	162000	22340200	5470	5470	5470	5470	0
236	20240426	161900	22340200	5470	5470	5470	5470	0
237	20240426	161800	22340200	5470	5470	5470	5470	0
238	20240426	161700	22340200	5470	5470	5470	5470	0
239	20240426	161600	22340200	5470	5470	5470	5470	0
240	20240426	161500	22340200	5470	5470	5470	5470	0
241	20240426	161400	22340200	5470	5470	5470	5470	0
242	20240426	161300	22340200	5470	5470	5470	5470	33
243	20240426	161200	22340200	5470	5470	5470	5470	0
244	20240426	161100	22340200	5470	5470	5470	5470	0
245	20240426	161000	22340200	5470	5470	5470	5470	0
246	20240426	160900	22340200	5470	5470	5470	5470	0
247	20240426	160800	22340200	5470	5470	5470	5470	0
248	20240426	160700	22340200	5470	5470	5470	5470	0
249	20240426	160600	22340200	5470	5470	5470	5470	0
250	20240426	160500	22340200	5470	5470	5470	5470	0
251	20240426	160400	22340200	5470	5470	5470	5470	0
252	20240426	160300	22340200	5470	5470	5470	5470	0
253	20240426	160200	22340200	5470	5470	5470	5470	0
254	20240426	160100	22340200	5470	5470	5470	5470	0
255	20240426	160000	22340200	5470	5470	5470	5470	0
256	20240426	155900	22340200	5470	5470	5470	5470	0
257	20240426	155800	22340200	5470	5470	5470	5470	0
258	20240426	155700	22340200	5470	5470	5470	5470	0
259	20240426	155600	22340200	5470	5470	5470	5470	0
260	20240426	155500	22340200	5470	5470	5470	5470	0
261	20240426	155400	22340200	5470	5470	5470	5470	0
262	20240426	155300	22340200	5470	5470	5470	5470	0
263	20240426	155200	22340200	5470	5470	5470	5470	0
264	20240426	155100	22340200	5470	5470	5470	5470	0
265	20240426	155000	22340200	5470	5470	5470	5470	0
266	20240426	154900	22340200	5470	5470	5470	5470	0
267	20240426	154800	22340200	5470	5470	5470	5470	0
268	20240426	154700	22340200	5470	5470	5470	5470	0
269	20240426	154600	22340200	5470	5470	5470	5470	0
270	20240426	154500	22340200	5470	5470	5470	5470	0
271	20240426	154400	22340200	5470	5470	5470	5470	0
272	20240426	154300	22340200	5470	5470	5470	5470	33
273	20240426	154200	22340200	5470	5470	5470	5470	0
274	20240426	154100	22340200	5470	5470	5470	5470	0
275	20240426	154000	22340200	5470	5470	5470	5470	0
276	20240426	153900	22340200	5470	5470	5470	5470	0
277	20240426	153800	22340200	5470	5470	5470	5470	0
278	20240426	153700	22340200	5470	5470	5470	5470	0
279	20240426	153600	22340200	5470	5470	5470	5470	0
280	20240426	153500	22340200	5470	5470	5470	5470	0
281	20240426	153400	22340200	5470	5470	5470	5470	0
282	20240426	153300	22340200	5470	5470	5470	5470	0
283	20240426	153200	22340200	5470	5470	5470	5470	0
284	20240426	153100	22340200	5470	5470	5470	5470	0
285	20240426	153000	22340200	5470	5470	5470	5470	33
286	20240426	152900	22159690	5450	5450	5450	5450	0
287	20240426	152800	22159690	5450	5450	5450	5450	0
288	20240426	152700	22159690	5450	5450	5450	5450	0
289	20240426	152600	22159690	5450	5450	5450	5450	0
290	20240426	152500	22159690	5450	5450	5450	5450	0
291	20240426	152400	22159690	5450	5450	5450	5450	0
292	20240426	152300	22159690	5450	5450	5450	5450	0
293	20240426	152200	22159690	5450	5450	5450	5450	0
294	20240426	152100	22159690	5450	5450	5450	5450	0
295	20240426	152000	22159690	5450	5450	5450	5450	0
296	20240426	151900	22159690	5450	5450	5450	5450	0
297	20240426	151800	22159690	5450	5460	5460	5450	45
298	20240426	151700	21914400	5470	5470	5470	5470	0
299	20240426	151600	21914400	5470	5470	5470	5470	0
300	20240426	151500	21914400	5470	5470	5470	5470	0
301	20240426	151400	21914400	5470	5470	5470	5470	0
302	20240426	151300	21914400	5470	5470	5470	5470	0
303	20240426	151200	21914400	5470	5470	5470	5470	0
304	20240426	151100	21914400	5470	5470	5470	5470	0
305	20240426	151000	21914400	5470	5460	5470	5460	5
306	20240426	150900	21887090	5470	5470	5470	5470	0
307	20240426	150800	21887090	5470	5470	5470	5470	0
308	20240426	150700	21887090	5470	5470	5470	5470	0
309	20240426	150600	21887090	5470	5470	5470	5470	0
310	20240426	150500	21887090	5470	5470	5470	5470	0
311	20240426	150400	21887090	5470	5470	5470	5470	0
312	20240426	150300	21887090	5470	5470	5470	5470	0
313	20240426	150200	21887090	5470	5470	5470	5470	0
314	20240426	150100	21887090	5470	5460	5470	5460	14
315	20240426	150000	21810520	5470	5470	5470	5470	0
316	20240426	145900	21810520	5470	5470	5470	5470	0
317	20240426	145800	21810520	5470	5470	5470	5470	0
318	20240426	145700	21810520	5470	5470	5470	5470	0
319	20240426	145600	21810520	5470	5470	5470	5470	0
320	20240426	145500	21810520	5470	5470	5470	5470	0
321	20240426	145400	21810520	5470	5470	5470	5470	0
322	20240426	145300	21810520	5470	5470	5470	5470	0
323	20240426	145200	21810520	5470	5470	5470	5470	0
324	20240426	145100	21810520	5470	5470	5470	5470	0
325	20240426	145000	21810520	5470	5470	5470	5470	0
326	20240426	144900	21810520	5470	5470	5470	5470	0
327	20240426	144800	21810520	5470	5470	5470	5470	0
328	20240426	144700	21810520	5470	5470	5470	5470	0
329	20240426	144600	21810520	5470	5470	5470	5470	0
330	20240426	144500	21810520	5470	5470	5470	5470	0
331	20240426	144400	21810520	5470	5470	5470	5470	0
332	20240426	144300	21810520	5470	5470	5470	5470	0
333	20240426	144200	21810520	5470	5470	5470	5470	0
334	20240426	144100	21810520	5470	5470	5470	5470	0
335	20240426	144000	21810520	5470	5470	5470	5470	0
336	20240426	143900	21810520	5470	5470	5470	5470	0
337	20240426	143800	21810520	5470	5470	5470	5470	0
338	20240426	143700	21810520	5470	5470	5470	5470	0
339	20240426	143600	21810520	5470	5470	5470	5470	0
340	20240426	143500	21810520	5470	5470	5470	5470	0
341	20240426	143400	21810520	5470	5470	5470	5470	0
342	20240426	143300	21810520	5470	5470	5470	5470	0
343	20240426	143200	21810520	5470	5470	5470	5470	0
344	20240426	143100	21810520	5470	5470	5470	5470	0
345	20240426	143000	21810520	5470	5470	5470	5470	0
346	20240426	142900	21810520	5470	5470	5470	5470	0
347	20240426	142800	21810520	5470	5470	5470	5470	0
348	20240426	142700	21810520	5470	5470	5470	5470	0
349	20240426	142600	21810520	5470	5470	5470	5470	0
350	20240426	142500	21810520	5470	5470	5470	5470	0
351	20240426	142400	21810520	5470	5470	5470	5470	0
352	20240426	142300	21810520	5470	5470	5470	5470	0
353	20240426	142200	21810520	5470	5470	5470	5470	0
354	20240426	142100	21810520	5470	5470	5470	5470	0
355	20240426	142000	21810520	5470	5470	5470	5470	0
356	20240426	141900	21810520	5470	5470	5470	5470	0
357	20240426	141800	21810520	5470	5470	5470	5470	0
358	20240426	141700	21810520	5470	5470	5470	5470	0
359	20240426	141600	21810520	5470	5470	5470	5470	0
360	20240426	141500	21810520	5470	5470	5470	5470	0
361	20240426	141400	21810520	5470	5470	5470	5470	0
362	20240426	141300	21810520	5470	5470	5470	5470	0
363	20240426	141200	21810520	5470	5470	5470	5470	0
364	20240426	141100	21810520	5470	5470	5470	5470	0
365	20240426	141000	21810520	5470	5470	5470	5470	0
366	20240426	140900	21810520	5470	5470	5470	5470	0
367	20240426	140800	21810520	5470	5460	5470	5460	20
368	20240426	140700	21701300	5460	5460	5460	5460	0
369	20240426	140600	21701300	5460	5460	5460	5460	0
370	20240426	140500	21701300	5460	5460	5460	5460	0
371	20240426	140400	21701300	5460	5460	5460	5460	0
372	20240426	140300	21701300	5460	5460	5460	5460	0
373	20240426	140200	21701300	5460	5460	5460	5460	0
374	20240426	140100	21701300	5460	5460	5460	5460	0
375	20240426	140000	21701300	5460	5460	5460	5460	0
376	20240426	135900	21701300	5460	5460	5460	5460	0
377	20240426	135800	21701300	5460	5460	5460	5460	0
378	20240426	135700	21701300	5460	5460	5460	5460	0
379	20240426	135600	21701300	5460	5460	5460	5460	0
380	20240426	135500	21701300	5460	5460	5460	5460	0
381	20240426	135400	21701300	5460	5460	5460	5460	0
382	20240426	135300	21701300	5460	5460	5460	5460	0
383	20240426	135200	21701300	5460	5460	5460	5460	0
384	20240426	135100	21701300	5460	5460	5460	5460	0
385	20240426	135000	21701300	5460	5460	5460	5460	0
386	20240426	134900	21701300	5460	5460	5460	5460	0
387	20240426	134800	21701300	5460	5460	5460	5460	0
388	20240426	134700	21701300	5460	5460	5460	5460	0
389	20240426	134600	21701300	5460	5460	5460	5460	2
390	20240426	134500	21690380	5470	5470	5470	5470	0
391	20240426	134400	21690380	5470	5470	5470	5470	0
392	20240426	134300	21690380	5470	5470	5470	5470	0
393	20240426	134200	21690380	5470	5470	5470	5470	0
394	20240426	134100	21690380	5470	5470	5470	5470	0
395	20240426	134000	21690380	5470	5470	5470	5470	0
396	20240426	133900	21690380	5470	5470	5470	5470	0
397	20240426	133800	21690380	5470	5470	5470	5470	0
398	20240426	133700	21690380	5470	5470	5470	5470	0
399	20240426	133600	21690380	5470	5470	5470	5470	0
400	20240426	133500	21690380	5470	5470	5470	5470	0
401	20240426	133400	21690380	5470	5470	5470	5470	1
402	20240426	133300	21684910	5460	5460	5460	5460	0
403	20240426	133200	21684910	5460	5460	5460	5460	0
404	20240426	133100	21684910	5460	5460	5460	5460	0
405	20240426	133000	21684910	5460	5460	5460	5460	0
406	20240426	132900	21684910	5460	5460	5460	5460	0
407	20240426	132800	21684910	5460	5460	5460	5460	0
408	20240426	132700	21684910	5460	5460	5460	5460	0
409	20240426	132600	21684910	5460	5460	5460	5460	25
410	20240426	132500	21548410	5470	5470	5470	5470	0
411	20240426	132400	21548410	5470	5470	5470	5470	0
412	20240426	132300	21548410	5470	5470	5470	5470	0
413	20240426	132200	21548410	5470	5470	5470	5470	0
414	20240426	132100	21548410	5470	5470	5470	5470	1
415	20240426	132000	21542940	5470	5470	5470	5470	0
416	20240426	131900	21542940	5470	5470	5470	5470	0
417	20240426	131800	21542940	5470	5470	5470	5470	0
418	20240426	131700	21542940	5470	5470	5470	5470	0
419	20240426	131600	21542940	5470	5470	5470	5470	0
420	20240426	131500	21542940	5470	5470	5470	5470	0
421	20240426	131400	21542940	5470	5470	5470	5470	0
422	20240426	131300	21542940	5470	5470	5470	5470	0
423	20240426	131200	21542940	5470	5470	5470	5470	0
424	20240426	131100	21542940	5470	5470	5470	5470	0
425	20240426	131000	21542940	5470	5470	5470	5470	0
426	20240426	130900	21542940	5470	5470	5470	5470	0
427	20240426	130800	21542940	5470	5470	5470	5470	0
428	20240426	130700	21542940	5470	5470	5470	5470	0
429	20240426	130600	21542940	5470	5470	5470	5470	0
430	20240426	130500	21542940	5470	5470	5470	5470	0
431	20240426	130400	21542940	5470	5470	5470	5470	0
432	20240426	130300	21542940	5470	5470	5470	5470	0
433	20240426	130200	21542940	5470	5470	5470	5470	0
434	20240426	130100	21542940	5470	5470	5470	5470	0
435	20240426	130000	21542940	5470	5470	5470	5470	0
436	20240426	125900	21542940	5470	5470	5470	5470	0
437	20240426	125800	21542940	5470	5470	5470	5470	0
438	20240426	125700	21542940	5470	5470	5470	5470	0
439	20240426	125600	21542940	5470	5470	5470	5470	0
440	20240426	125500	21542940	5470	5470	5470	5470	0
441	20240426	125400	21542940	5470	5470	5470	5470	0
442	20240426	125300	21542940	5470	5470	5470	5470	0
443	20240426	125200	21542940	5470	5470	5470	5470	0
444	20240426	125100	21542940	5470	5470	5470	5470	0
445	20240426	125000	21542940	5470	5470	5470	5470	0
446	20240426	124900	21542940	5470	5470	5470	5470	0
447	20240426	124800	21542940	5470	5470	5470	5470	0
448	20240426	124700	21542940	5470	5470	5470	5470	0
449	20240426	124600	21542940	5470	5470	5470	5470	1
450	20240426	124500	21537470	5460	5460	5460	5460	0
451	20240426	124400	21537470	5460	5460	5460	5460	1
452	20240426	124300	21532010	5470	5470	5470	5470	0
453	20240426	124200	21532010	5470	5470	5470	5470	0
454	20240426	124100	21532010	5470	5470	5470	5470	1
455	20240426	124000	21526540	5450	5450	5450	5450	0
456	20240426	123900	21526540	5450	5450	5450	5450	0
457	20240426	123800	21526540	5450	5450	5450	5450	0
458	20240426	123700	21526540	5450	5450	5450	5450	0
459	20240426	123600	21526540	5450	5450	5450	5450	0
460	20240426	123500	21526540	5450	5450	5450	5450	0
461	20240426	123400	21526540	5450	5450	5450	5450	0
462	20240426	123300	21526540	5450	5450	5450	5450	0
463	20240426	123200	21526540	5450	5450	5450	5450	0
464	20240426	123100	21526540	5450	5450	5450	5450	0
465	20240426	123000	21526540	5450	5450	5450	5450	0
466	20240426	122900	21526540	5450	5450	5450	5450	0
467	20240426	122800	21526540	5450	5450	5450	5450	0
468	20240426	122700	21526540	5450	5450	5450	5450	0
469	20240426	122600	21526540	5450	5450	5450	5450	0
470	20240426	122500	21526540	5450	5450	5450	5450	0
471	20240426	122400	21526540	5450	5450	5450	5450	0
472	20240426	122300	21526540	5450	5450	5460	5450	227
473	20240426	122200	20289380	5450	5450	5450	5450	500
474	20240426	122100	17564380	5450	5460	5460	5450	500
475	20240426	122000	14839370	5450	5460	5460	5450	200
476	20240426	121900	13749050	5460	5460	5460	5460	0
477	20240426	121800	13749050	5460	5460	5460	5460	0
478	20240426	121700	13749050	5460	5460	5460	5460	0
479	20240426	121600	13749050	5460	5460	5460	5460	11
480	20240426	121500	13688990	5470	5470	5470	5470	0
481	20240426	121400	13688990	5470	5470	5470	5470	0
482	20240426	121300	13688990	5470	5470	5470	5470	0
483	20240426	121200	13688990	5470	5470	5470	5470	0
484	20240426	121100	13688990	5470	5470	5470	5470	0
485	20240426	121000	13688990	5470	5470	5470	5470	0
486	20240426	120900	13688990	5470	5470	5470	5470	0
487	20240426	120800	13688990	5470	5470	5470	5470	0
488	20240426	120700	13688990	5470	5470	5470	5470	0
489	20240426	120600	13688990	5470	5470	5470	5470	0
490	20240426	120500	13688990	5470	5470	5470	5470	0
491	20240426	120400	13688990	5470	5470	5470	5470	0
492	20240426	120300	13688990	5470	5470	5470	5470	0
493	20240426	120200	13688990	5470	5470	5470	5470	0
494	20240426	120100	13688990	5470	5470	5470	5470	0
495	20240426	120000	13688990	5470	5470	5470	5470	0
496	20240426	115900	13688990	5470	5470	5470	5470	0
497	20240426	115800	13688990	5470	5470	5470	5470	0
498	20240426	115700	13688990	5470	5470	5470	5470	0
499	20240426	115600	13688990	5470	5470	5470	5470	0
500	20240426	115500	13688990	5470	5470	5470	5470	0
501	20240426	115400	13688990	5470	5470	5470	5470	0
502	20240426	115300	13688990	5470	5470	5470	5470	0
503	20240426	115200	13688990	5470	5470	5470	5470	0
504	20240426	115100	13688990	5470	5470	5470	5470	0
505	20240426	115000	13688990	5470	5470	5470	5470	0
506	20240426	114900	13688990	5470	5470	5470	5470	0
507	20240426	114800	13688990	5470	5470	5470	5470	0
508	20240426	114700	13688990	5470	5470	5470	5470	0
509	20240426	114600	13688990	5470	5470	5470	5470	0
510	20240426	114500	13688990	5470	5470	5470	5470	0
511	20240426	114400	13688990	5470	5470	5470	5470	0
512	20240426	114300	13688990	5470	5470	5470	5470	0
513	20240426	114200	13688990	5470	5470	5470	5470	0
514	20240426	114100	13688990	5470	5470	5470	5470	0
515	20240426	114000	13688990	5470	5470	5470	5470	0
516	20240426	113900	13688990	5470	5470	5470	5470	0
517	20240426	113800	13688990	5470	5470	5470	5470	0
518	20240426	113700	13688990	5470	5470	5470	5470	0
519	20240426	113600	13688990	5470	5470	5470	5470	0
520	20240426	113500	13688990	5470	5470	5470	5470	0
521	20240426	113400	13688990	5470	5470	5470	5470	0
522	20240426	113300	13688990	5470	5470	5470	5470	0
523	20240426	113200	13688990	5470	5470	5470	5470	0
524	20240426	113100	13688990	5470	5470	5470	5470	0
525	20240426	113000	13688990	5470	5470	5470	5470	0
526	20240426	112900	13688990	5470	5470	5470	5470	0
527	20240426	112800	13688990	5470	5470	5470	5470	0
528	20240426	112700	13688990	5470	5470	5470	5470	0
529	20240426	112600	13688990	5470	5470	5470	5470	0
530	20240426	112500	13688990	5470	5470	5470	5470	0
531	20240426	112400	13688990	5470	5470	5470	5470	0
532	20240426	112300	13688990	5470	5470	5470	5470	0
533	20240426	112200	13688990	5470	5470	5470	5470	0
534	20240426	112100	13688990	5470	5470	5470	5470	0
535	20240426	112000	13688990	5470	5470	5470	5470	0
536	20240426	111900	13688990	5470	5470	5470	5470	0
537	20240426	111800	13688990	5470	5470	5470	5470	0
538	20240426	111700	13688990	5470	5470	5470	5470	5
539	20240426	111600	13661640	5470	5470	5470	5470	2
540	20240426	111500	13650700	5480	5480	5480	5480	0
541	20240426	111400	13650700	5480	5480	5480	5480	0
542	20240426	111300	13650700	5480	5480	5480	5480	0
543	20240426	111200	13650700	5480	5480	5480	5480	0
544	20240426	111100	13650700	5480	5480	5480	5480	0
545	20240426	111000	13650700	5480	5480	5480	5480	0
546	20240426	110900	13650700	5480	5480	5480	5480	0
547	20240426	110800	13650700	5480	5480	5480	5480	0
548	20240426	110700	13650700	5480	5480	5480	5480	0
549	20240426	110600	13650700	5480	5480	5480	5480	0
550	20240426	110500	13650700	5480	5480	5480	5480	0
551	20240426	110400	13650700	5480	5480	5480	5480	0
552	20240426	110300	13650700	5480	5480	5480	5480	0
553	20240426	110200	13650700	5480	5480	5480	5480	1
554	20240426	110100	13645220	5460	5460	5460	5460	0
555	20240426	110000	13645220	5460	5460	5460	5460	0
556	20240426	105900	13645220	5460	5460	5460	5460	0
557	20240426	105800	13645220	5460	5460	5460	5460	0
558	20240426	105700	13645220	5460	5470	5470	5460	90
559	20240426	105600	13153720	5480	5480	5480	5480	0
560	20240426	105500	13153720	5480	5480	5480	5480	0
561	20240426	105400	13153720	5480	5480	5480	5480	0
562	20240426	105300	13153720	5480	5480	5480	5480	0
563	20240426	105200	13153720	5480	5480	5480	5480	0
564	20240426	105100	13153720	5480	5480	5480	5480	0
565	20240426	105000	13153720	5480	5480	5480	5480	0
566	20240426	104900	13153720	5480	5480	5480	5480	0
567	20240426	104800	13153720	5480	5480	5480	5480	0
568	20240426	104700	13153720	5480	5480	5480	5480	0
569	20240426	104600	13153720	5480	5480	5480	5480	0
570	20240426	104500	13153720	5480	5480	5480	5480	0
571	20240426	104400	13153720	5480	5480	5480	5480	0
572	20240426	104300	13153720	5480	5480	5480	5480	0
573	20240426	104200	13153720	5480	5480	5480	5480	0
574	20240426	104100	13153720	5480	5480	5480	5480	0
575	20240426	104000	13153720	5480	5480	5480	5480	0
576	20240426	103900	13153720	5480	5480	5480	5480	0
577	20240426	103800	13153720	5480	5480	5480	5480	0
578	20240426	103700	13153720	5480	5480	5480	5480	0
579	20240426	103600	13153720	5480	5480	5480	5480	0
580	20240426	103500	13153720	5480	5480	5480	5480	0
581	20240426	103400	13153720	5480	5480	5480	5480	1
582	20240426	103300	13148240	5450	5450	5450	5450	1
583	20240426	103200	13142790	5450	5450	5450	5450	11
584	20240426	103100	13082840	5450	5450	5450	5450	543
585	20240426	103000	10123490	5460	5460	5460	5460	0
586	20240426	102900	10123490	5460	5470	5470	5460	104
587	20240426	102800	9555590	5480	5480	5480	5480	0
588	20240426	102700	9555590	5480	5480	5480	5480	0
589	20240426	102600	9555590	5480	5480	5480	5480	0
590	20240426	102500	9555590	5480	5480	5480	5480	0
591	20240426	102400	9555590	5480	5480	5480	5480	0
592	20240426	102300	9555590	5480	5480	5480	5480	1
593	20240426	102200	9550110	5480	5480	5480	5480	0
594	20240426	102100	9550110	5480	5490	5490	5480	178
595	20240426	102000	8574480	5510	5510	5510	5510	0
596	20240426	101900	8574480	5510	5510	5510	5510	0
597	20240426	101800	8574480	5510	5510	5510	5510	0
598	20240426	101700	8574480	5510	5510	5510	5510	0
599	20240426	101600	8574480	5510	5510	5510	5510	0
600	20240426	101500	8574480	5510	5510	5510	5510	0
601	20240426	101400	8574480	5510	5510	5510	5510	2
602	20240426	101300	8563460	5510	5510	5510	5510	0
603	20240426	101200	8563460	5510	5510	5510	5510	0
604	20240426	101100	8563460	5510	5510	5510	5510	0
605	20240426	101000	8563460	5510	5510	5510	5510	0
606	20240426	100900	8563460	5510	5510	5510	5510	0
607	20240426	100800	8563460	5510	5510	5510	5510	0
608	20240426	100700	8563460	5510	5510	5510	5510	0
609	20240426	100600	8563460	5510	5510	5510	5510	0
610	20240426	100500	8563460	5510	5510	5510	5510	0
611	20240426	100400	8563460	5510	5510	5510	5510	0
612	20240426	100300	8563460	5510	5510	5510	5510	0
613	20240426	100200	8563460	5510	5510	5510	5510	0
614	20240426	100100	8563460	5510	5510	5510	5510	0
615	20240426	100000	8563460	5510	5490	5510	5490	13
616	20240426	095900	8492070	5490	5490	5490	5490	0
617	20240426	095800	8492070	5490	5490	5490	5490	1
618	20240426	095700	8486580	5490	5490	5490	5490	0
619	20240426	095600	8486580	5490	5490	5490	5490	1
620	20240426	095500	8481090	5490	5490	5490	5490	5
621	20240426	095400	8453640	5480	5480	5480	5480	1000
622	20240426	095300	2973640	5490	5490	5490	5490	0
623	20240426	095200	2973640	5490	5490	5490	5490	0
624	20240426	095100	2973640	5490	5490	5490	5490	0
625	20240426	095000	2973640	5490	5490	5490	5490	0
626	20240426	094900	2973640	5490	5490	5490	5490	0
627	20240426	094800	2973640	5490	5490	5490	5490	0
628	20240426	094700	2973640	5490	5490	5490	5490	0
629	20240426	094600	2973640	5490	5490	5490	5490	0
630	20240426	094500	2973640	5490	5490	5490	5490	0
631	20240426	094400	2973640	5490	5490	5490	5490	0
632	20240426	094300	2973640	5490	5490	5490	5490	0
633	20240426	094200	2973640	5490	5490	5490	5490	0
634	20240426	094100	2973640	5490	5490	5490	5490	0
635	20240426	094000	2973640	5490	5490	5490	5490	0
636	20240426	093900	2973640	5490	5490	5490	5490	0
637	20240426	093800	2973640	5490	5490	5490	5490	0
638	20240426	093700	2973640	5490	5490	5490	5490	0
639	20240426	093600	2973640	5490	5490	5490	5490	0
640	20240426	093500	2973640	5490	5490	5490	5490	0
641	20240426	093400	2973640	5490	5490	5490	5490	0
642	20240426	093300	2973640	5490	5490	5490	5490	0
643	20240426	093200	2973640	5490	5490	5490	5490	0
644	20240426	093100	2973640	5490	5490	5490	5490	0
645	20240426	093000	2973640	5490	5490	5490	5490	143
646	20240426	092900	2188570	5530	5530	5530	5530	0
647	20240426	092800	2188570	5530	5530	5530	5530	0
648	20240426	092700	2188570	5530	5530	5530	5530	0
649	20240426	092600	2188570	5530	5530	5530	5530	1
650	20240426	092500	2183040	5490	5490	5490	5490	0
651	20240426	092400	2183040	5490	5490	5490	5490	0
652	20240426	092300	2183040	5490	5490	5490	5490	3
653	20240426	092200	2166570	5480	5480	5480	5480	0
654	20240426	092100	2166570	5480	5480	5480	5480	0
655	20240426	092000	2166570	5480	5480	5480	5480	11
656	20240426	091900	2106290	5480	5480	5480	5480	0
657	20240426	091800	2106290	5480	5480	5480	5480	0
658	20240426	091700	2106290	5480	5480	5480	5480	0
659	20240426	091600	2106290	5480	5480	5480	5480	0
660	20240426	091500	2106290	5480	5480	5480	5480	0
661	20240426	091400	2106290	5480	5480	5480	5480	0
662	20240426	091300	2106290	5480	5480	5480	5480	0
663	20240426	091200	2106290	5480	5480	5480	5480	0
664	20240426	091100	2106290	5480	5480	5480	5480	15
665	20240426	091000	2024090	5530	5530	5530	5530	0
666	20240426	090900	2024090	5530	5530	5530	5530	0
667	20240426	090800	2024090	5530	5480	5530	5480	67
668	20240426	090700	1656880	5530	5530	5530	5530	0
669	20240426	090600	1656880	5530	5490	5530	5480	201
670	20240426	090500	554490	5490	5490	5490	5490	100
671	20240426	090400	5490	5490	5490	5490	5490	0
672	20240426	090300	5490	5490	5490	5490	5490	0
673	20240426	090200	5490	5490	5490	5490	5490	1
674	20240426	090100	0	5500	5500	5500	5500	0
675	20240426	090000	0	5500	5500	5500	5500	0