KissMeData/104040/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	201000	66894801	970	970	970	970	1865
3	20240426	200900	66894801	970	970	970	970	0
4	20240426	200800	66894801	970	970	970	970	0
5	20240426	200700	66894801	970	970	970	970	0
6	20240426	200600	66894801	970	970	970	970	0
7	20240426	200500	66894801	970	970	970	970	0
8	20240426	200400	66894801	970	970	970	970	0
9	20240426	200300	66894801	970	970	970	970	0
10	20240426	200200	66894801	970	970	970	970	0
11	20240426	200100	66894801	970	970	970	970	0
12	20240426	200000	66894801	970	970	970	970	0
13	20240426	195900	66894801	970	970	970	970	0
14	20240426	195800	66894801	970	970	970	970	0
15	20240426	195700	66894801	970	970	970	970	0
16	20240426	195600	66894801	970	970	970	970	0
17	20240426	195500	66894801	970	970	970	970	0
18	20240426	195400	66894801	970	970	970	970	0
19	20240426	195300	66894801	970	970	970	970	0
20	20240426	195200	66894801	970	970	970	970	0
21	20240426	195100	66894801	970	970	970	970	0
22	20240426	195000	66894801	970	970	970	970	0
23	20240426	194900	66894801	970	970	970	970	0
24	20240426	194800	66894801	970	970	970	970	0
25	20240426	194700	66894801	970	970	970	970	0
26	20240426	194600	66894801	970	970	970	970	0
27	20240426	194500	66894801	970	970	970	970	0
28	20240426	194400	66894801	970	970	970	970	0
29	20240426	194300	66894801	970	970	970	970	0
30	20240426	194200	66894801	970	970	970	970	0
31	20240426	194100	66894801	970	970	970	970	0
32	20240426	194000	66894801	970	970	970	970	1865
33	20240426	193900	66894801	970	970	970	970	0
34	20240426	193800	66894801	970	970	970	970	0
35	20240426	193700	66894801	970	970	970	970	0
36	20240426	193600	66894801	970	970	970	970	0
37	20240426	193500	66894801	970	970	970	970	0
38	20240426	193400	66894801	970	970	970	970	0
39	20240426	193300	66894801	970	970	970	970	0
40	20240426	193200	66894801	970	970	970	970	0
41	20240426	193100	66894801	970	970	970	970	0
42	20240426	193000	66894801	970	970	970	970	0
43	20240426	192900	66894801	970	970	970	970	0
44	20240426	192800	66894801	970	970	970	970	0
45	20240426	192700	66894801	970	970	970	970	0
46	20240426	192600	66894801	970	970	970	970	0
47	20240426	192500	66894801	970	970	970	970	0
48	20240426	192400	66894801	970	970	970	970	0
49	20240426	192300	66894801	970	970	970	970	0
50	20240426	192200	66894801	970	970	970	970	0
51	20240426	192100	66894801	970	970	970	970	0
52	20240426	192000	66894801	970	970	970	970	0
53	20240426	191900	66894801	970	970	970	970	0
54	20240426	191800	66894801	970	970	970	970	0
55	20240426	191700	66894801	970	970	970	970	0
56	20240426	191600	66894801	970	970	970	970	0
57	20240426	191500	66894801	970	970	970	970	0
58	20240426	191400	66894801	970	970	970	970	0
59	20240426	191300	66894801	970	970	970	970	0
60	20240426	191200	66894801	970	970	970	970	0
61	20240426	191100	66894801	970	970	970	970	0
62	20240426	191000	66894801	970	970	970	970	1865
63	20240426	190900	66894801	970	970	970	970	0
64	20240426	190800	66894801	970	970	970	970	0
65	20240426	190700	66894801	970	970	970	970	0
66	20240426	190600	66894801	970	970	970	970	0
67	20240426	190500	66894801	970	970	970	970	0
68	20240426	190400	66894801	970	970	970	970	0
69	20240426	190300	66894801	970	970	970	970	0
70	20240426	190200	66894801	970	970	970	970	0
71	20240426	190100	66894801	970	970	970	970	0
72	20240426	190000	66894801	970	970	970	970	0
73	20240426	185900	66894801	970	970	970	970	0
74	20240426	185800	66894801	970	970	970	970	0
75	20240426	185700	66894801	970	970	970	970	0
76	20240426	185600	66894801	970	970	970	970	0
77	20240426	185500	66894801	970	970	970	970	0
78	20240426	185400	66894801	970	970	970	970	0
79	20240426	185300	66894801	970	970	970	970	0
80	20240426	185200	66894801	970	970	970	970	0
81	20240426	185100	66894801	970	970	970	970	0
82	20240426	185000	66894801	970	970	970	970	0
83	20240426	184900	66894801	970	970	970	970	0
84	20240426	184800	66894801	970	970	970	970	0
85	20240426	184700	66894801	970	970	970	970	0
86	20240426	184600	66894801	970	970	970	970	0
87	20240426	184500	66894801	970	970	970	970	0
88	20240426	184400	66894801	970	970	970	970	0
89	20240426	184300	66894801	970	970	970	970	0
90	20240426	184200	66894801	970	970	970	970	0
91	20240426	184100	66894801	970	970	970	970	0
92	20240426	184000	66894801	970	970	970	970	1865
93	20240426	183900	66894801	970	970	970	970	0
94	20240426	183800	66894801	970	970	970	970	0
95	20240426	183700	66894801	970	970	970	970	0
96	20240426	183600	66894801	970	970	970	970	0
97	20240426	183500	66894801	970	970	970	970	0
98	20240426	183400	66894801	970	970	970	970	0
99	20240426	183300	66894801	970	970	970	970	0
100	20240426	183200	66894801	970	970	970	970	0
101	20240426	183100	66894801	970	970	970	970	0
102	20240426	183000	66894801	970	970	970	970	0
103	20240426	182900	66894801	970	970	970	970	0
104	20240426	182800	66894801	970	970	970	970	0
105	20240426	182700	66894801	970	970	970	970	0
106	20240426	182600	66894801	970	970	970	970	0
107	20240426	182500	66894801	970	970	970	970	0
108	20240426	182400	66894801	970	970	970	970	0
109	20240426	182300	66894801	970	970	970	970	0
110	20240426	182200	66894801	970	970	970	970	0
111	20240426	182100	66894801	970	970	970	970	0
112	20240426	182000	66894801	970	970	970	970	0
113	20240426	181900	66894801	970	970	970	970	0
114	20240426	181800	66894801	970	970	970	970	0
115	20240426	181700	66894801	970	970	970	970	0
116	20240426	181600	66894801	970	970	970	970	0
117	20240426	181500	66894801	970	970	970	970	0
118	20240426	181400	66894801	970	970	970	970	0
119	20240426	181300	66894801	970	970	970	970	0
120	20240426	181200	66894801	970	970	970	970	0
121	20240426	181100	66894801	970	970	970	970	0
122	20240426	181000	66894801	970	970	970	970	1865
123	20240426	180900	66894801	970	970	970	970	0
124	20240426	180800	66894801	970	970	970	970	0
125	20240426	180700	66894801	970	970	970	970	0
126	20240426	180600	66894801	970	970	970	970	0
127	20240426	180500	66894801	970	970	970	970	0
128	20240426	180400	66894801	970	970	970	970	0
129	20240426	180300	66894801	970	970	970	970	0
130	20240426	180200	66894801	970	970	970	970	0
131	20240426	180100	66894801	970	970	970	970	0
132	20240426	180000	66894801	970	970	970	970	0
133	20240426	175900	66894801	970	970	970	970	0
134	20240426	175800	66894801	970	970	970	970	0
135	20240426	175700	66894801	970	970	970	970	0
136	20240426	175600	66894801	970	970	970	970	0
137	20240426	175500	66894801	970	970	970	970	0
138	20240426	175400	66894801	970	970	970	970	0
139	20240426	175300	66894801	970	970	970	970	0
140	20240426	175200	66894801	970	970	970	970	0
141	20240426	175100	66894801	970	970	970	970	0
142	20240426	175000	66894801	970	970	970	970	0
143	20240426	174900	66894801	970	970	970	970	0
144	20240426	174800	66894801	970	970	970	970	0
145	20240426	174700	66894801	970	970	970	970	0
146	20240426	174600	66894801	970	970	970	970	0
147	20240426	174500	66894801	970	970	970	970	0
148	20240426	174400	66894801	970	970	970	970	0
149	20240426	174300	66894801	970	970	970	970	0
150	20240426	174200	66894801	970	970	970	970	0
151	20240426	174100	66894801	970	970	970	970	0
152	20240426	174000	66894801	970	970	970	970	1865
153	20240426	173900	66894801	970	970	970	970	0
154	20240426	173800	66894801	970	970	970	970	0
155	20240426	173700	66894801	970	970	970	970	0
156	20240426	173600	66894801	970	970	970	970	0
157	20240426	173500	66894801	970	970	970	970	0
158	20240426	173400	66894801	970	970	970	970	0
159	20240426	173300	66894801	970	970	970	970	0
160	20240426	173200	66894801	970	970	970	970	0
161	20240426	173100	66894801	970	970	970	970	0
162	20240426	173000	66894801	970	970	970	970	0
163	20240426	172900	66894801	970	970	970	970	0
164	20240426	172800	66894801	970	970	970	970	0
165	20240426	172700	66894801	970	970	970	970	0
166	20240426	172600	66894801	970	970	970	970	0
167	20240426	172500	66894801	970	970	970	970	0
168	20240426	172400	66894801	970	970	970	970	0
169	20240426	172300	66894801	970	970	970	970	0
170	20240426	172200	66894801	970	970	970	970	0
171	20240426	172100	66894801	970	970	970	970	0
172	20240426	172000	66894801	970	970	970	970	0
173	20240426	171900	66894801	970	970	970	970	0
174	20240426	171800	66894801	970	970	970	970	0
175	20240426	171700	66894801	970	970	970	970	0
176	20240426	171600	66894801	970	970	970	970	0
177	20240426	171500	66894801	970	970	970	970	0
178	20240426	171400	66894801	970	970	970	970	0
179	20240426	171300	66894801	970	970	970	970	0
180	20240426	171200	66894801	970	970	970	970	0
181	20240426	171100	66894801	970	970	970	970	0
182	20240426	171000	66894801	970	970	970	970	1865
183	20240426	170900	66894801	970	970	970	970	0
184	20240426	170800	66894801	970	970	970	970	0
185	20240426	170700	66894801	970	970	970	970	0
186	20240426	170600	66894801	970	970	970	970	0
187	20240426	170500	66894801	970	970	970	970	0
188	20240426	170400	66894801	970	970	970	970	0
189	20240426	170300	66894801	970	970	970	970	0
190	20240426	170200	66894801	970	970	970	970	0
191	20240426	170100	66894801	970	970	970	970	0
192	20240426	170000	66894801	970	970	970	970	0
193	20240426	165900	66894801	970	970	970	970	0
194	20240426	165800	66894801	970	970	970	970	0
195	20240426	165700	66894801	970	970	970	970	0
196	20240426	165600	66894801	970	970	970	970	0
197	20240426	165500	66894801	970	970	970	970	0
198	20240426	165400	66894801	970	970	970	970	0
199	20240426	165300	66894801	970	970	970	970	0
200	20240426	165200	66894801	970	970	970	970	0
201	20240426	165100	66894801	970	970	970	970	0
202	20240426	165000	66894801	970	970	970	970	0
203	20240426	164900	66894801	970	970	970	970	0
204	20240426	164800	66894801	970	970	970	970	0
205	20240426	164700	66894801	970	970	970	970	0
206	20240426	164600	66894801	970	970	970	970	0
207	20240426	164500	66894801	970	970	970	970	0
208	20240426	164400	66894801	970	970	970	970	0
209	20240426	164300	66894801	970	970	970	970	0
210	20240426	164200	66894801	970	970	970	970	0
211	20240426	164100	66894801	970	970	970	970	0
212	20240426	164000	66894801	970	970	970	970	1865
213	20240426	163900	66894801	970	970	970	970	0
214	20240426	163800	66894801	970	970	970	970	0
215	20240426	163700	66894801	970	970	970	970	0
216	20240426	163600	66894801	970	970	970	970	0
217	20240426	163500	66894801	970	970	970	970	0
218	20240426	163400	66894801	970	970	970	970	0
219	20240426	163300	66894801	970	970	970	970	0
220	20240426	163200	66894801	970	970	970	970	0
221	20240426	163100	66894801	970	970	970	970	0
222	20240426	163000	66894801	970	970	970	970	0
223	20240426	162900	66894801	970	970	970	970	0
224	20240426	162800	66894801	970	970	970	970	0
225	20240426	162700	66894801	970	970	970	970	0
226	20240426	162600	66894801	970	970	970	970	0
227	20240426	162500	66894801	970	970	970	970	0
228	20240426	162400	66894801	970	970	970	970	0
229	20240426	162300	66894801	970	970	970	970	0
230	20240426	162200	66894801	970	970	970	970	0
231	20240426	162100	66894801	970	970	970	970	0
232	20240426	162000	66894801	970	970	970	970	0
233	20240426	161900	66894801	970	970	970	970	0
234	20240426	161800	66894801	970	970	970	970	0
235	20240426	161700	66894801	970	970	970	970	0
236	20240426	161600	66894801	970	970	970	970	0
237	20240426	161500	66894801	970	970	970	970	0
238	20240426	161400	66894801	970	970	970	970	0
239	20240426	161300	66894801	970	970	970	970	0
240	20240426	161200	66894801	970	970	970	970	0
241	20240426	161100	66894801	970	970	970	970	0
242	20240426	161000	66894801	970	970	970	970	1865
243	20240426	160900	66894801	970	970	970	970	0
244	20240426	160800	66894801	970	970	970	970	0
245	20240426	160700	66894801	970	970	970	970	0
246	20240426	160600	66894801	970	970	970	970	0
247	20240426	160500	66894801	970	970	970	970	0
248	20240426	160400	66894801	970	970	970	970	0
249	20240426	160300	66894801	970	970	970	970	0
250	20240426	160200	66894801	970	970	970	970	0
251	20240426	160100	66894801	970	970	970	970	0
252	20240426	160000	66894801	970	970	970	970	0
253	20240426	155900	66894801	970	970	970	970	0
254	20240426	155800	66894801	970	970	970	970	0
255	20240426	155700	66894801	970	970	970	970	0
256	20240426	155600	66894801	970	970	970	970	0
257	20240426	155500	66894801	970	970	970	970	0
258	20240426	155400	66894801	970	970	970	970	0
259	20240426	155300	66894801	970	970	970	970	0
260	20240426	155200	66894801	970	970	970	970	0
261	20240426	155100	66894801	970	970	970	970	0
262	20240426	155000	66894801	970	970	970	970	0
263	20240426	154900	66894801	970	970	970	970	0
264	20240426	154800	66894801	970	970	970	970	0
265	20240426	154700	66894801	970	970	970	970	0
266	20240426	154600	66894801	970	970	970	970	0
267	20240426	154500	66894801	970	970	970	970	0
268	20240426	154400	66894801	970	970	970	970	0
269	20240426	154300	66894801	970	970	970	970	0
270	20240426	154200	66894801	970	970	970	970	0
271	20240426	154100	66894801	970	970	970	970	0
272	20240426	154000	66894801	970	970	970	970	1865
273	20240426	153900	66894801	970	970	970	970	0
274	20240426	153800	66894801	970	970	970	970	0
275	20240426	153700	66894801	970	970	970	970	0
276	20240426	153600	66894801	970	970	970	970	0
277	20240426	153500	66894801	970	970	970	970	0
278	20240426	153400	66894801	970	970	970	970	0
279	20240426	153300	66894801	970	970	970	970	0
280	20240426	153200	66894801	970	970	970	970	0
281	20240426	153100	66894801	970	970	970	970	0
282	20240426	153000	66894801	970	970	970	970	1865
283	20240426	152900	65085751	970	970	970	970	0
284	20240426	152800	65085751	970	970	970	970	0
285	20240426	152700	65085751	970	970	970	970	0
286	20240426	152600	65085751	970	970	970	970	0
287	20240426	152500	65085751	970	970	970	970	0
288	20240426	152400	65085751	970	970	970	970	0
289	20240426	152300	65085751	970	970	970	970	0
290	20240426	152200	65085751	970	970	970	970	0
291	20240426	152100	65085751	970	970	970	970	0
292	20240426	152000	65085751	970	970	970	970	0
293	20240426	151900	65085751	970	970	970	970	3
294	20240426	151800	65082841	970	970	970	970	0
295	20240426	151700	65082841	970	970	970	970	0
296	20240426	151600	65082841	970	970	970	970	0
297	20240426	151500	65082841	970	970	970	970	0
298	20240426	151400	65082841	970	970	970	970	0
299	20240426	151300	65082841	970	970	970	970	0
300	20240426	151200	65082841	970	970	970	970	0
301	20240426	151100	65082841	970	970	970	970	0
302	20240426	151000	65082841	970	970	970	970	0
303	20240426	150900	65082841	970	970	970	970	0
304	20240426	150800	65082841	970	970	970	970	0
305	20240426	150700	65082841	970	970	970	970	0
306	20240426	150600	65082841	970	970	970	970	0
307	20240426	150500	65082841	970	970	970	970	0
308	20240426	150400	65082841	970	970	970	970	0
309	20240426	150300	65082841	970	970	970	970	0
310	20240426	150200	65082841	970	970	970	970	0
311	20240426	150100	65082841	970	970	970	970	0
312	20240426	150000	65082841	970	970	970	970	0
313	20240426	145900	65082841	970	970	970	970	0
314	20240426	145800	65082841	970	970	970	970	0
315	20240426	145700	65082841	970	970	970	970	0
316	20240426	145600	65082841	970	970	970	970	0
317	20240426	145500	65082841	970	970	970	970	0
318	20240426	145400	65082841	970	970	970	970	0
319	20240426	145300	65082841	970	970	970	970	0
320	20240426	145200	65082841	970	970	970	970	0
321	20240426	145100	65082841	970	970	970	970	0
322	20240426	145000	65082841	970	970	970	970	0
323	20240426	144900	65082841	970	970	970	970	38
324	20240426	144800	65045981	964	964	964	964	2748
325	20240426	144700	62396909	970	970	970	970	0
326	20240426	144600	62396909	970	970	970	970	0
327	20240426	144500	62396909	970	970	970	970	0
328	20240426	144400	62396909	970	970	970	970	0
329	20240426	144300	62396909	970	970	970	970	0
330	20240426	144200	62396909	970	970	970	970	0
331	20240426	144100	62396909	970	970	970	970	0
332	20240426	144000	62396909	970	970	970	970	0
333	20240426	143900	62396909	970	970	970	970	38
334	20240426	143800	62360049	964	965	965	964	760
335	20240426	143700	61627299	970	970	970	970	0
336	20240426	143600	61627299	970	970	970	970	0
337	20240426	143500	61627299	970	970	970	970	0
338	20240426	143400	61627299	970	970	970	970	0
339	20240426	143300	61627299	970	970	970	970	0
340	20240426	143200	61627299	970	970	970	970	0
341	20240426	143100	61627299	970	970	970	970	10
342	20240426	143000	61617599	970	970	970	970	0
343	20240426	142900	61617599	970	970	970	970	0
344	20240426	142800	61617599	970	970	970	970	0
345	20240426	142700	61617599	970	970	970	970	0
346	20240426	142600	61617599	970	970	970	970	0
347	20240426	142500	61617599	970	970	970	970	0
348	20240426	142400	61617599	970	970	970	970	0
349	20240426	142300	61617599	970	970	970	970	0
350	20240426	142200	61617599	970	970	970	970	16
351	20240426	142100	61602079	970	970	970	970	0
352	20240426	142000	61602079	970	970	970	970	0
353	20240426	141900	61602079	970	967	970	967	550
354	20240426	141800	61069662	967	965	967	965	1410
355	20240426	141700	59709010	965	965	965	965	0
356	20240426	141600	59709010	965	965	965	965	0
357	20240426	141500	59709010	965	965	965	965	0
358	20240426	141400	59709010	965	965	965	965	0
359	20240426	141300	59709010	965	965	965	965	0
360	20240426	141200	59709010	965	965	965	965	0
361	20240426	141100	59709010	965	965	965	965	0
362	20240426	141000	59709010	965	965	965	965	50
363	20240426	140900	59660760	965	965	965	965	0
364	20240426	140800	59660760	965	965	965	965	0
365	20240426	140700	59660760	965	965	965	965	0
366	20240426	140600	59660760	965	965	965	965	0
367	20240426	140500	59660760	965	965	965	965	0
368	20240426	140400	59660760	965	965	965	965	0
369	20240426	140300	59660760	965	965	965	965	1
370	20240426	140200	59659795	965	965	965	965	0
371	20240426	140100	59659795	965	965	965	965	10
372	20240426	140000	59650145	964	964	964	964	2876
373	20240426	135900	56877681	964	964	964	964	0
374	20240426	135800	56877681	964	964	964	964	14
375	20240426	135700	56864185	964	964	964	964	11
376	20240426	135600	56853581	960	960	960	960	0
377	20240426	135500	56853581	960	960	960	960	0
378	20240426	135400	56853581	960	963	963	960	2000
379	20240426	135300	54930309	965	965	965	965	0
380	20240426	135200	54930309	965	965	965	965	0
381	20240426	135100	54930309	965	965	965	965	0
382	20240426	135000	54930309	965	965	965	965	0
383	20240426	134900	54930309	965	965	965	965	0
384	20240426	134800	54930309	965	965	965	965	0
385	20240426	134700	54930309	965	965	965	965	0
386	20240426	134600	54930309	965	963	965	963	4
387	20240426	134500	54926455	964	964	964	964	5
388	20240426	134400	54921635	965	965	965	965	0
389	20240426	134300	54921635	965	965	965	965	0
390	20240426	134200	54921635	965	965	965	965	0
391	20240426	134100	54921635	965	965	965	965	0
392	20240426	134000	54921635	965	965	965	965	0
393	20240426	133900	54921635	965	965	965	965	0
394	20240426	133800	54921635	965	965	965	965	10
395	20240426	133700	54911985	965	965	965	965	11
396	20240426	133600	54901370	964	964	964	964	0
397	20240426	133500	54901370	964	964	964	964	100
398	20240426	133400	54804970	964	964	964	964	0
399	20240426	133300	54804970	964	964	964	964	0
400	20240426	133200	54804970	964	964	964	964	0
401	20240426	133100	54804970	964	964	964	964	0
402	20240426	133000	54804970	964	964	964	964	0
403	20240426	132900	54804970	964	964	964	964	0
404	20240426	132800	54804970	964	964	964	964	0
405	20240426	132700	54804970	964	964	964	964	0
406	20240426	132600	54804970	964	964	964	964	0
407	20240426	132500	54804970	964	964	964	964	10
408	20240426	132400	54795330	965	965	965	965	0
409	20240426	132300	54795330	965	965	965	965	0
410	20240426	132200	54795330	965	965	965	965	27
411	20240426	132100	54769275	965	965	965	965	0
412	20240426	132000	54769275	965	965	965	965	0
413	20240426	131900	54769275	965	965	965	965	0
414	20240426	131800	54769275	965	965	965	965	0
415	20240426	131700	54769275	965	965	965	965	0
416	20240426	131600	54769275	965	965	965	965	0
417	20240426	131500	54769275	965	965	965	965	0
418	20240426	131400	54769275	965	965	965	965	0
419	20240426	131300	54769275	965	965	965	965	0
420	20240426	131200	54769275	965	964	965	964	1023
421	20240426	131100	53783080	965	965	965	965	0
422	20240426	131000	53783080	965	965	965	965	0
423	20240426	130900	53783080	965	965	965	965	0
424	20240426	130800	53783080	965	965	965	965	0
425	20240426	130700	53783080	965	965	965	965	0
426	20240426	130600	53783080	965	965	965	965	0
427	20240426	130500	53783080	965	965	965	965	24
428	20240426	130400	53759920	964	964	964	964	0
429	20240426	130300	53759920	964	964	964	964	0
430	20240426	130200	53759920	964	964	964	964	10
431	20240426	130100	53750280	964	964	964	964	30
432	20240426	130000	53721360	965	965	965	965	0
433	20240426	125900	53721360	965	965	965	965	1
434	20240426	125800	53720395	965	965	965	965	0
435	20240426	125700	53720395	965	965	965	965	1
436	20240426	125600	53719430	965	965	965	965	0
437	20240426	125500	53719430	965	965	965	965	0
438	20240426	125400	53719430	965	965	965	965	50
439	20240426	125300	53671180	965	965	965	965	0
440	20240426	125200	53671180	965	965	965	965	0
441	20240426	125100	53671180	965	965	965	965	179
442	20240426	125000	53498445	965	965	965	965	0
443	20240426	124900	53498445	965	965	965	965	0
444	20240426	124800	53498445	965	965	965	965	0
445	20240426	124700	53498445	965	965	965	965	2
446	20240426	124600	53496515	965	965	965	965	18
447	20240426	124500	53479145	965	965	965	965	0
448	20240426	124400	53479145	965	965	965	965	0
449	20240426	124300	53479145	965	965	965	965	0
450	20240426	124200	53479145	965	965	965	965	0
451	20240426	124100	53479145	965	965	965	965	0
452	20240426	124000	53479145	965	965	965	965	0
453	20240426	123900	53479145	965	965	965	965	9
454	20240426	123800	53470460	965	965	965	965	24
455	20240426	123700	53447300	964	964	964	964	2265
456	20240426	123600	51263840	965	965	965	965	21
457	20240426	123500	51243575	964	964	964	964	0
458	20240426	123400	51243575	964	964	964	964	0
459	20240426	123300	51243575	964	964	964	964	0
460	20240426	123200	51243575	964	964	964	964	0
461	20240426	123100	51243575	964	964	964	964	0
462	20240426	123000	51243575	964	964	964	964	50
463	20240426	122900	51195375	965	965	965	965	0
464	20240426	122800	51195375	965	965	965	965	0
465	20240426	122700	51195375	965	965	965	965	2
466	20240426	122600	51193445	965	965	965	965	0
467	20240426	122500	51193445	965	965	965	965	50
468	20240426	122400	51145195	965	965	965	965	0
469	20240426	122300	51145195	965	965	965	965	0
470	20240426	122200	51145195	965	965	965	965	50
471	20240426	122100	51096945	965	965	965	965	0
472	20240426	122000	51096945	965	965	965	965	0
473	20240426	121900	51096945	965	965	965	965	0
474	20240426	121800	51096945	965	965	965	965	0
475	20240426	121700	51096945	965	965	965	965	0
476	20240426	121600	51096945	965	965	965	965	244
477	20240426	121500	50861485	965	965	965	965	0
478	20240426	121400	50861485	965	965	965	965	0
479	20240426	121300	50861485	965	965	965	965	0
480	20240426	121200	50861485	965	965	965	965	0
481	20240426	121100	50861485	965	965	965	965	0
482	20240426	121000	50861485	965	965	965	965	0
483	20240426	120900	50861485	965	965	965	965	0
484	20240426	120800	50861485	965	965	965	965	0
485	20240426	120700	50861485	965	965	965	965	0
486	20240426	120600	50861485	965	965	965	965	0
487	20240426	120500	50861485	965	965	965	965	1
488	20240426	120400	50860520	963	963	963	963	0
489	20240426	120300	50860520	963	963	963	963	0
490	20240426	120200	50860520	963	963	963	963	0
491	20240426	120100	50860520	963	963	963	963	0
492	20240426	120000	50860520	963	963	963	963	0
493	20240426	115900	50860520	963	963	963	963	0
494	20240426	115800	50860520	963	963	963	963	0
495	20240426	115700	50860520	963	963	963	963	0
496	20240426	115600	50860520	963	963	963	963	0
497	20240426	115500	50860520	963	963	963	963	0
498	20240426	115400	50860520	963	963	963	963	0
499	20240426	115300	50860520	963	963	963	963	0
500	20240426	115200	50860520	963	963	963	963	22
501	20240426	115100	50839334	963	963	963	963	0
502	20240426	115000	50839334	963	965	965	963	1600
503	20240426	114900	49298522	963	963	963	963	0
504	20240426	114800	49298522	963	963	963	963	0
505	20240426	114700	49298522	963	963	963	963	0
506	20240426	114600	49298522	963	963	963	963	0
507	20240426	114500	49298522	963	963	963	963	0
508	20240426	114400	49298522	963	963	963	963	0
509	20240426	114300	49298522	963	963	963	963	0
510	20240426	114200	49298522	963	963	963	963	0
511	20240426	114100	49298522	963	963	963	963	0
512	20240426	114000	49298522	963	963	963	963	0
513	20240426	113900	49298522	963	963	963	963	0
514	20240426	113800	49298522	963	963	963	963	0
515	20240426	113700	49298522	963	963	963	963	0
516	20240426	113600	49298522	963	963	963	963	0
517	20240426	113500	49298522	963	963	963	963	0
518	20240426	113400	49298522	963	963	963	963	0
519	20240426	113300	49298522	963	963	963	963	0
520	20240426	113200	49298522	963	963	963	963	0
521	20240426	113100	49298522	963	963	963	963	2
522	20240426	113000	49296596	969	969	969	969	0
523	20240426	112900	49296596	969	969	969	969	0
524	20240426	112800	49296596	969	969	969	969	0
525	20240426	112700	49296596	969	969	969	969	0
526	20240426	112600	49296596	969	969	969	969	0
527	20240426	112500	49296596	969	969	969	969	103
528	20240426	112400	49196789	969	969	969	969	0
529	20240426	112300	49196789	969	969	969	969	0
530	20240426	112200	49196789	969	969	969	969	0
531	20240426	112100	49196789	969	969	969	969	0
532	20240426	112000	49196789	969	969	969	969	0
533	20240426	111900	49196789	969	969	969	969	0
534	20240426	111800	49196789	969	969	969	969	0
535	20240426	111700	49196789	969	969	969	969	50
536	20240426	111600	49148339	969	969	969	969	0
537	20240426	111500	49148339	969	969	969	969	0
538	20240426	111400	49148339	969	969	969	969	0
539	20240426	111300	49148339	969	969	969	969	0
540	20240426	111200	49148339	969	969	969	969	0
541	20240426	111100	49148339	969	969	969	969	7643
542	20240426	111000	41742272	969	969	969	969	0
543	20240426	110900	41742272	969	969	969	969	0
544	20240426	110800	41742272	969	969	969	969	0
545	20240426	110700	41742272	969	969	969	969	4971
546	20240426	110600	36925373	969	969	969	969	0
547	20240426	110500	36925373	969	969	969	969	0
548	20240426	110400	36925373	969	969	969	969	0
549	20240426	110300	36925373	969	969	969	969	0
550	20240426	110200	36925373	969	969	969	969	0
551	20240426	110100	36925373	969	969	969	969	0
552	20240426	110000	36925373	969	969	969	969	0
553	20240426	105900	36925373	969	969	969	969	1100
554	20240426	105800	35859473	970	970	970	970	0
555	20240426	105700	35859473	970	970	970	970	0
556	20240426	105600	35859473	970	970	970	970	0
557	20240426	105500	35859473	970	970	970	970	0
558	20240426	105400	35859473	970	970	970	970	0
559	20240426	105300	35859473	970	970	970	970	0
560	20240426	105200	35859473	970	970	970	970	0
561	20240426	105100	35859473	970	970	970	970	0
562	20240426	105000	35859473	970	970	970	970	0
563	20240426	104900	35859473	970	970	970	970	0
564	20240426	104800	35859473	970	970	970	970	0
565	20240426	104700	35859473	970	970	970	970	0
566	20240426	104600	35859473	970	970	970	970	0
567	20240426	104500	35859473	970	970	970	970	5
568	20240426	104400	35854623	970	970	970	970	51
569	20240426	104300	35805153	970	970	970	970	0
570	20240426	104200	35805153	970	970	970	970	0
571	20240426	104100	35805153	970	970	970	970	1
572	20240426	104000	35804183	970	970	970	970	0
573	20240426	103900	35804183	970	970	970	970	0
574	20240426	103800	35804183	970	970	970	970	0
575	20240426	103700	35804183	970	970	970	970	0
576	20240426	103600	35804183	970	970	970	970	0
577	20240426	103500	35804183	970	970	970	970	0
578	20240426	103400	35804183	970	970	970	970	108
579	20240426	103300	35699423	970	970	970	970	0
580	20240426	103200	35699423	970	970	970	970	0
581	20240426	103100	35699423	970	970	970	970	3
582	20240426	103000	35696513	969	969	969	969	37
583	20240426	102900	35660660	970	970	970	970	0
584	20240426	102800	35660660	970	970	970	970	0
585	20240426	102700	35660660	970	970	970	970	0
586	20240426	102600	35660660	970	970	970	970	0
587	20240426	102500	35660660	970	970	970	970	0
588	20240426	102400	35660660	970	970	970	970	0
589	20240426	102300	35660660	970	970	970	970	2
590	20240426	102200	35658720	970	970	970	970	0
591	20240426	102100	35658720	970	970	970	970	0
592	20240426	102000	35658720	970	970	970	970	20
593	20240426	101900	35639320	969	969	969	969	0
594	20240426	101800	35639320	969	969	969	969	0
595	20240426	101700	35639320	969	969	969	969	200
596	20240426	101600	35445520	969	969	969	969	1
597	20240426	101500	35444551	970	970	970	970	1
598	20240426	101400	35443581	971	971	971	971	100
599	20240426	101300	35346481	971	971	971	971	54
600	20240426	101200	35294047	971	971	971	971	0
601	20240426	101100	35294047	971	971	971	971	0
602	20240426	101000	35294047	971	971	971	971	0
603	20240426	100900	35294047	971	971	971	971	0
604	20240426	100800	35294047	971	971	971	971	0
605	20240426	100700	35294047	971	971	971	971	0
606	20240426	100600	35294047	971	971	971	971	0
607	20240426	100500	35294047	971	971	971	971	0
608	20240426	100400	35294047	971	971	971	971	6
609	20240426	100300	35288221	971	971	971	971	1
610	20240426	100200	35287250	971	971	971	971	0
611	20240426	100100	35287250	971	971	971	971	2
612	20240426	100000	35285308	970	968	970	968	4158
613	20240426	095900	31254471	968	968	968	968	4
614	20240426	095800	31250599	969	969	969	969	0
615	20240426	095700	31250599	969	968	969	968	570
616	20240426	095600	30698830	968	968	968	968	3
617	20240426	095500	30695926	968	968	968	968	1
618	20240426	095400	30694958	968	968	968	968	0
619	20240426	095300	30694958	968	968	968	968	5
620	20240426	095200	30690118	960	960	960	960	0
621	20240426	095100	30690118	960	960	960	960	0
622	20240426	095000	30690118	960	960	960	960	113
623	20240426	094900	30581638	969	969	969	969	0
624	20240426	094800	30581638	969	969	969	969	0
625	20240426	094700	30581638	969	969	969	969	0
626	20240426	094600	30581638	969	969	969	969	0
627	20240426	094500	30581638	969	969	969	969	0
628	20240426	094400	30581638	969	969	969	969	0
629	20240426	094300	30581638	969	969	969	969	0
630	20240426	094200	30581638	969	968	969	968	4931
631	20240426	094100	25803509	969	965	969	965	50
632	20240426	094000	25755212	965	965	965	965	0
633	20240426	093900	25755212	965	965	965	965	1
634	20240426	093800	25754247	957	963	963	957	413
635	20240426	093700	25357942	965	965	965	965	1
636	20240426	093600	25356977	960	962	962	959	1991
637	20240426	093500	23445870	960	967	967	960	12000
638	20240426	093400	11918302	968	968	968	968	0
639	20240426	093300	11918302	968	968	968	968	0
640	20240426	093200	11918302	968	968	968	968	0
641	20240426	093100	11918302	968	968	968	968	10
642	20240426	093000	11908622	968	968	968	968	0
643	20240426	092900	11908622	968	968	968	968	0
644	20240426	092800	11908622	968	968	968	968	0
645	20240426	092700	11908622	968	968	968	968	0
646	20240426	092600	11908622	968	968	968	968	0
647	20240426	092500	11908622	968	968	968	968	0
648	20240426	092400	11908622	968	968	968	968	1
649	20240426	092300	11907654	968	968	968	968	1
650	20240426	092200	11906686	967	967	967	967	0
651	20240426	092100	11906686	967	967	967	967	0
652	20240426	092000	11906686	967	967	967	967	0
653	20240426	091900	11906686	967	967	967	967	0
654	20240426	091800	11906686	967	967	967	967	0
655	20240426	091700	11906686	967	967	967	967	20
656	20240426	091600	11887346	968	968	968	968	0
657	20240426	091500	11887346	968	968	968	968	0
658	20240426	091400	11887346	968	968	968	968	0
659	20240426	091300	11887346	968	968	968	968	0
660	20240426	091200	11887346	968	968	968	968	1
661	20240426	091100	11886378	968	968	968	968	0
662	20240426	091000	11886378	968	969	969	968	398
663	20240426	090900	11501105	968	968	968	968	163
664	20240426	090800	11343321	968	968	968	968	480
665	20240426	090700	10878681	968	968	968	968	0
666	20240426	090600	10878681	968	968	968	968	10
667	20240426	090500	10869001	968	968	968	968	0
668	20240426	090400	10869001	968	968	968	968	2
669	20240426	090300	10867065	968	967	968	967	192
670	20240426	090200	10681270	961	962	962	961	903
671	20240426	090100	9813207	960	968	968	960	10174
672	20240426	090000	42636	969	969	969	969	44