KissMeData/002070/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	183600	85450287	992	992	992	992	490
3	20240426	183500	85450287	992	992	992	992	0
4	20240426	183400	85450287	992	992	992	992	0
5	20240426	183300	85450287	992	992	992	992	0
6	20240426	183200	85450287	992	992	992	992	0
7	20240426	183100	85450287	992	992	992	992	0
8	20240426	183000	85450287	992	992	992	992	0
9	20240426	182900	85450287	992	992	992	992	0
10	20240426	182800	85450287	992	992	992	992	0
11	20240426	182700	85450287	992	992	992	992	0
12	20240426	182600	85450287	992	992	992	992	0
13	20240426	182500	85450287	992	992	992	992	0
14	20240426	182400	85450287	992	992	992	992	0
15	20240426	182300	85450287	992	992	992	992	0
16	20240426	182200	85450287	992	992	992	992	0
17	20240426	182100	85450287	992	992	992	992	0
18	20240426	182000	85450287	992	992	992	992	0
19	20240426	181900	85450287	992	992	992	992	0
20	20240426	181800	85450287	992	992	992	992	0
21	20240426	181700	85450287	992	992	992	992	0
22	20240426	181600	85450287	992	992	992	992	0
23	20240426	181500	85450287	992	992	992	992	0
24	20240426	181400	85450287	992	992	992	992	0
25	20240426	181300	85450287	992	992	992	992	0
26	20240426	181200	85450287	992	992	992	992	0
27	20240426	181100	85450287	992	992	992	992	0
28	20240426	181000	85450287	992	992	992	992	0
29	20240426	180900	85450287	992	992	992	992	0
30	20240426	180800	85450287	992	992	992	992	0
31	20240426	180700	85450287	992	992	992	992	0
32	20240426	180600	85450287	992	992	992	992	490
33	20240426	180500	85450287	992	992	992	992	0
34	20240426	180400	85450287	992	992	992	992	0
35	20240426	180300	85450287	992	992	992	992	0
36	20240426	180200	85450287	992	992	992	992	0
37	20240426	180100	85450287	992	992	992	992	0
38	20240426	180000	85450287	992	992	992	992	0
39	20240426	175900	85450287	992	992	992	992	0
40	20240426	175800	85450287	992	992	992	992	0
41	20240426	175700	85450287	992	992	992	992	0
42	20240426	175600	85450287	992	992	992	992	0
43	20240426	175500	85450287	992	992	992	992	0
44	20240426	175400	85450287	992	992	992	992	0
45	20240426	175300	85450287	992	992	992	992	0
46	20240426	175200	85450287	992	992	992	992	0
47	20240426	175100	85450287	992	992	992	992	0
48	20240426	175000	85450287	992	992	992	992	0
49	20240426	174900	85450287	992	992	992	992	0
50	20240426	174800	85450287	992	992	992	992	0
51	20240426	174700	85450287	992	992	992	992	0
52	20240426	174600	85450287	992	992	992	992	0
53	20240426	174500	85450287	992	992	992	992	0
54	20240426	174400	85450287	992	992	992	992	0
55	20240426	174300	85450287	992	992	992	992	0
56	20240426	174200	85450287	992	992	992	992	0
57	20240426	174100	85450287	992	992	992	992	0
58	20240426	174000	85450287	992	992	992	992	0
59	20240426	173900	85450287	992	992	992	992	0
60	20240426	173800	85450287	992	992	992	992	0
61	20240426	173700	85450287	992	992	992	992	0
62	20240426	173600	85450287	992	992	992	992	490
63	20240426	173500	85450287	992	992	992	992	0
64	20240426	173400	85450287	992	992	992	992	0
65	20240426	173300	85450287	992	992	992	992	0
66	20240426	173200	85450287	992	992	992	992	0
67	20240426	173100	85450287	992	992	992	992	0
68	20240426	173000	85450287	992	992	992	992	0
69	20240426	172900	85450287	992	992	992	992	0
70	20240426	172800	85450287	992	992	992	992	0
71	20240426	172700	85450287	992	992	992	992	0
72	20240426	172600	85450287	992	992	992	992	0
73	20240426	172500	85450287	992	992	992	992	0
74	20240426	172400	85450287	992	992	992	992	0
75	20240426	172300	85450287	992	992	992	992	0
76	20240426	172200	85450287	992	992	992	992	0
77	20240426	172100	85450287	992	992	992	992	0
78	20240426	172000	85450287	992	992	992	992	0
79	20240426	171900	85450287	992	992	992	992	0
80	20240426	171800	85450287	992	992	992	992	0
81	20240426	171700	85450287	992	992	992	992	0
82	20240426	171600	85450287	992	992	992	992	0
83	20240426	171500	85450287	992	992	992	992	0
84	20240426	171400	85450287	992	992	992	992	0
85	20240426	171300	85450287	992	992	992	992	0
86	20240426	171200	85450287	992	992	992	992	0
87	20240426	171100	85450287	992	992	992	992	0
88	20240426	171000	85450287	992	992	992	992	0
89	20240426	170900	85450287	992	992	992	992	0
90	20240426	170800	85450287	992	992	992	992	0
91	20240426	170700	85450287	992	992	992	992	0
92	20240426	170600	85450287	992	992	992	992	490
93	20240426	170500	85450287	992	992	992	992	0
94	20240426	170400	85450287	992	992	992	992	0
95	20240426	170300	85450287	992	992	992	992	0
96	20240426	170200	85450287	992	992	992	992	0
97	20240426	170100	85450287	992	992	992	992	0
98	20240426	170000	85450287	992	992	992	992	0
99	20240426	165900	85450287	992	992	992	992	0
100	20240426	165800	85450287	992	992	992	992	0
101	20240426	165700	85450287	992	992	992	992	0
102	20240426	165600	85450287	992	992	992	992	0
103	20240426	165500	85450287	992	992	992	992	0
104	20240426	165400	85450287	992	992	992	992	0
105	20240426	165300	85450287	992	992	992	992	0
106	20240426	165200	85450287	992	992	992	992	0
107	20240426	165100	85450287	992	992	992	992	0
108	20240426	165000	85450287	992	992	992	992	0
109	20240426	164900	85450287	992	992	992	992	0
110	20240426	164800	85450287	992	992	992	992	0
111	20240426	164700	85450287	992	992	992	992	0
112	20240426	164600	85450287	992	992	992	992	0
113	20240426	164500	85450287	992	992	992	992	0
114	20240426	164400	85450287	992	992	992	992	0
115	20240426	164300	85450287	992	992	992	992	0
116	20240426	164200	85450287	992	992	992	992	0
117	20240426	164100	85450287	992	992	992	992	0
118	20240426	164000	85450287	992	992	992	992	0
119	20240426	163900	85450287	992	992	992	992	0
120	20240426	163800	85450287	992	992	992	992	0
121	20240426	163700	85450287	992	992	992	992	0
122	20240426	163600	85450287	992	992	992	992	490
123	20240426	163500	85450287	992	992	992	992	0
124	20240426	163400	85450287	992	992	992	992	0
125	20240426	163300	85450287	992	992	992	992	0
126	20240426	163200	85450287	992	992	992	992	0
127	20240426	163100	85450287	992	992	992	992	0
128	20240426	163000	85450287	992	992	992	992	0
129	20240426	162900	85450287	992	992	992	992	0
130	20240426	162800	85450287	992	992	992	992	0
131	20240426	162700	85450287	992	992	992	992	0
132	20240426	162600	85450287	992	992	992	992	0
133	20240426	162500	85450287	992	992	992	992	0
134	20240426	162400	85450287	992	992	992	992	0
135	20240426	162300	85450287	992	992	992	992	0
136	20240426	162200	85450287	992	992	992	992	0
137	20240426	162100	85450287	992	992	992	992	0
138	20240426	162000	85450287	992	992	992	992	0
139	20240426	161900	85450287	992	992	992	992	0
140	20240426	161800	85450287	992	992	992	992	0
141	20240426	161700	85450287	992	992	992	992	0
142	20240426	161600	85450287	992	992	992	992	0
143	20240426	161500	85450287	992	992	992	992	0
144	20240426	161400	85450287	992	992	992	992	0
145	20240426	161300	85450287	992	992	992	992	0
146	20240426	161200	85450287	992	992	992	992	0
147	20240426	161100	85450287	992	992	992	992	0
148	20240426	161000	85450287	992	992	992	992	0
149	20240426	160900	85450287	992	992	992	992	0
150	20240426	160800	85450287	992	992	992	992	0
151	20240426	160700	85450287	992	992	992	992	0
152	20240426	160600	85450287	992	992	992	992	490
153	20240426	160500	85450287	992	992	992	992	0
154	20240426	160400	85450287	992	992	992	992	0
155	20240426	160300	85450287	992	992	992	992	0
156	20240426	160200	85450287	992	992	992	992	0
157	20240426	160100	85450287	992	992	992	992	0
158	20240426	160000	85450287	992	992	992	992	0
159	20240426	155900	85450287	992	992	992	992	0
160	20240426	155800	85450287	992	992	992	992	0
161	20240426	155700	85450287	992	992	992	992	0
162	20240426	155600	85450287	992	992	992	992	0
163	20240426	155500	85450287	992	992	992	992	0
164	20240426	155400	85450287	992	992	992	992	0
165	20240426	155300	85450287	992	992	992	992	0
166	20240426	155200	85450287	992	992	992	992	0
167	20240426	155100	85450287	992	992	992	992	0
168	20240426	155000	85450287	992	992	992	992	0
169	20240426	154900	85450287	992	992	992	992	0
170	20240426	154800	85450287	992	992	992	992	0
171	20240426	154700	85450287	992	992	992	992	0
172	20240426	154600	85450287	992	992	992	992	0
173	20240426	154500	85450287	992	992	992	992	0
174	20240426	154400	85450287	992	992	992	992	0
175	20240426	154300	85450287	992	992	992	992	0
176	20240426	154200	85450287	992	992	992	992	0
177	20240426	154100	85450287	992	992	992	992	0
178	20240426	154000	85450287	992	992	992	992	0
179	20240426	153900	85450287	992	992	992	992	0
180	20240426	153800	85450287	992	992	992	992	0
181	20240426	153700	85450287	992	992	992	992	0
182	20240426	153600	85450287	992	992	992	992	490
183	20240426	153500	85450287	992	992	992	992	0
184	20240426	153400	85450287	992	992	992	992	0
185	20240426	153300	85450287	992	992	992	992	0
186	20240426	153200	85450287	992	992	992	992	0
187	20240426	153100	85450287	992	992	992	992	0
188	20240426	153000	85450287	992	992	992	992	490
189	20240426	152900	84964207	992	992	992	992	0
190	20240426	152800	84964207	992	992	992	992	0
191	20240426	152700	84964207	992	992	992	992	0
192	20240426	152600	84964207	992	992	992	992	0
193	20240426	152500	84964207	992	992	992	992	0
194	20240426	152400	84964207	992	992	992	992	0
195	20240426	152300	84964207	992	992	992	992	0
196	20240426	152200	84964207	992	992	992	992	0
197	20240426	152100	84964207	992	992	992	992	0
198	20240426	152000	84964207	992	992	992	992	0
199	20240426	151900	84964207	992	992	992	992	1
200	20240426	151800	84963215	992	992	992	992	1
201	20240426	151700	84962223	991	992	992	991	247
202	20240426	151600	84717249	992	992	992	992	0
203	20240426	151500	84717249	992	992	992	992	0
204	20240426	151400	84717249	992	992	992	992	1
205	20240426	151300	84716257	992	992	992	992	0
206	20240426	151200	84716257	992	992	992	992	0
207	20240426	151100	84716257	992	992	992	992	1
208	20240426	151000	84715265	990	990	990	990	0
209	20240426	150900	84715265	990	990	990	990	3
210	20240426	150800	84712295	992	992	992	992	0
211	20240426	150700	84712295	992	992	992	992	55
212	20240426	150600	84657735	990	990	990	990	2
213	20240426	150500	84655755	992	992	992	992	0
214	20240426	150400	84655755	992	992	992	992	0
215	20240426	150300	84655755	992	992	992	992	0
216	20240426	150200	84655755	992	992	992	992	1
217	20240426	150100	84654763	992	992	992	992	99
218	20240426	150000	84556555	992	992	992	992	0
219	20240426	145900	84556555	992	992	992	992	0
220	20240426	145800	84556555	992	992	992	992	0
221	20240426	145700	84556555	992	992	992	992	0
222	20240426	145600	84556555	992	992	992	992	0
223	20240426	145500	84556555	992	992	992	992	0
224	20240426	145400	84556555	992	992	992	992	0
225	20240426	145300	84556555	992	992	992	992	0
226	20240426	145200	84556555	992	992	992	992	0
227	20240426	145100	84556555	992	992	992	992	1
228	20240426	145000	84555563	990	992	992	990	170
229	20240426	144900	84386999	992	993	993	992	201
230	20240426	144800	84187606	992	992	992	992	100
231	20240426	144700	84088406	993	992	993	992	101
232	20240426	144600	83988213	993	993	993	993	0
233	20240426	144500	83988213	993	993	993	993	0
234	20240426	144400	83988213	993	993	993	993	1
235	20240426	144300	83987220	993	993	993	993	0
236	20240426	144200	83987220	993	993	993	993	0
237	20240426	144100	83987220	993	993	993	993	0
238	20240426	144000	83987220	993	993	993	993	0
239	20240426	143900	83987220	993	993	993	993	100
240	20240426	143800	83887920	993	993	993	993	0
241	20240426	143700	83887920	993	993	993	993	0
242	20240426	143600	83887920	993	993	993	993	0
243	20240426	143500	83887920	993	993	993	993	0
244	20240426	143400	83887920	993	993	993	993	0
245	20240426	143300	83887920	993	993	993	993	0
246	20240426	143200	83887920	993	993	993	993	0
247	20240426	143100	83887920	993	993	993	993	0
248	20240426	143000	83887920	993	993	993	993	0
249	20240426	142900	83887920	993	993	993	993	0
250	20240426	142800	83887920	993	993	993	993	0
251	20240426	142700	83887920	993	993	993	993	0
252	20240426	142600	83887920	993	993	993	993	3
253	20240426	142500	83884941	993	993	993	993	0
254	20240426	142400	83884941	993	993	993	993	0
255	20240426	142300	83884941	993	993	993	993	0
256	20240426	142200	83884941	993	993	993	993	0
257	20240426	142100	83884941	993	993	993	993	10
258	20240426	142000	83875011	993	993	993	993	0
259	20240426	141900	83875011	993	993	993	993	0
260	20240426	141800	83875011	993	992	993	992	338
261	20240426	141700	83539683	991	991	991	991	0
262	20240426	141600	83539683	991	991	991	991	0
263	20240426	141500	83539683	991	991	991	991	1000
264	20240426	141400	82548683	991	991	991	991	0
265	20240426	141300	82548683	991	991	991	991	0
266	20240426	141200	82548683	991	991	991	991	0
267	20240426	141100	82548683	991	991	991	991	0
268	20240426	141000	82548683	991	989	991	989	1676
269	20240426	140900	80888449	988	988	988	988	1859
270	20240426	140800	79051757	989	989	989	989	0
271	20240426	140700	79051757	989	989	989	989	18
272	20240426	140600	79033955	990	990	990	990	10
273	20240426	140500	79024055	990	990	990	990	0
274	20240426	140400	79024055	990	990	990	990	0
275	20240426	140300	79024055	990	990	990	990	0
276	20240426	140200	79024055	990	990	990	990	0
277	20240426	140100	79024055	990	990	990	990	0
278	20240426	140000	79024055	990	990	990	990	0
279	20240426	135900	79024055	990	990	990	990	0
280	20240426	135800	79024055	990	990	990	990	10
281	20240426	135700	79014155	990	990	990	990	10
282	20240426	135600	79004255	990	990	990	990	0
283	20240426	135500	79004255	990	990	990	990	15
284	20240426	135400	78989405	990	990	990	990	0
285	20240426	135300	78989405	990	990	990	990	0
286	20240426	135200	78989405	990	990	990	990	0
287	20240426	135100	78989405	990	990	990	990	0
288	20240426	135000	78989405	990	990	990	990	10
289	20240426	134900	78979505	990	990	990	990	0
290	20240426	134800	78979505	990	990	990	990	7
291	20240426	134700	78972575	990	990	990	990	0
292	20240426	134600	78972575	990	990	990	990	0
293	20240426	134500	78972575	990	990	990	990	300
294	20240426	134400	78675575	990	990	990	990	0
295	20240426	134300	78675575	990	990	990	990	0
296	20240426	134200	78675575	990	990	990	990	0
297	20240426	134100	78675575	990	990	990	990	0
298	20240426	134000	78675575	990	990	990	990	2
299	20240426	133900	78673595	985	985	985	985	0
300	20240426	133800	78673595	985	988	988	985	4557
301	20240426	133700	74180382	989	989	989	989	0
302	20240426	133600	74180382	989	989	989	989	0
303	20240426	133500	74180382	989	989	989	989	18
304	20240426	133400	74162580	990	990	990	990	16
305	20240426	133300	74146740	990	990	990	990	5
306	20240426	133200	74141790	990	990	990	990	50
307	20240426	133100	74092290	990	990	990	990	0
308	20240426	133000	74092290	990	990	990	990	0
309	20240426	132900	74092290	990	990	990	990	100
310	20240426	132800	73993290	990	990	990	990	1
311	20240426	132700	73992300	990	990	990	990	35
312	20240426	132600	73957650	990	987	990	987	104
313	20240426	132500	73854999	987	989	989	987	650
314	20240426	132400	73213381	991	991	991	991	0
315	20240426	132300	73213381	991	991	991	991	4
316	20240426	132200	73209417	991	990	991	990	8
317	20240426	132100	73201496	989	989	989	989	0
318	20240426	132000	73201496	989	990	990	989	1015
319	20240426	131900	72197660	990	990	990	990	1
320	20240426	131800	72196670	990	990	990	990	1
321	20240426	131700	72195680	990	990	990	990	1
322	20240426	131600	72194690	990	990	990	990	0
323	20240426	131500	72194690	990	990	990	990	0
324	20240426	131400	72194690	990	990	990	990	236
325	20240426	131300	71961050	990	990	990	990	0
326	20240426	131200	71961050	990	990	990	990	47
327	20240426	131100	71914520	990	990	990	990	1
328	20240426	131000	71913530	987	987	987	987	0
329	20240426	130900	71913530	987	987	987	987	69
330	20240426	130800	71845427	987	987	987	987	10
331	20240426	130700	71835557	987	987	987	987	21
332	20240426	130600	71814830	990	990	990	990	0
333	20240426	130500	71814830	990	990	990	990	0
334	20240426	130400	71814830	990	990	990	990	0
335	20240426	130300	71814830	990	990	990	990	4
336	20240426	130200	71810870	990	990	990	990	1
337	20240426	130100	71809880	990	990	990	990	20
338	20240426	130000	71790080	990	990	990	987	242
339	20240426	125900	71551195	990	990	990	990	2
340	20240426	125800	71549215	990	990	990	990	0
341	20240426	125700	71549215	990	990	990	990	5
342	20240426	125600	71544265	990	990	990	990	20
343	20240426	125500	71524465	990	990	990	990	6
344	20240426	125400	71518525	986	986	986	986	0
345	20240426	125300	71518525	986	986	986	986	0
346	20240426	125200	71518525	986	986	986	986	0
347	20240426	125100	71518525	986	987	987	986	2182
348	20240426	125000	69367066	991	991	991	991	0
349	20240426	124900	69367066	991	991	991	991	0
350	20240426	124800	69367066	991	991	991	991	0
351	20240426	124700	69367066	991	991	991	991	0
352	20240426	124600	69367066	991	991	991	991	0
353	20240426	124500	69367066	991	991	991	991	0
354	20240426	124400	69367066	991	991	991	991	0
355	20240426	124300	69367066	991	991	991	991	0
356	20240426	124200	69367066	991	991	991	991	500
357	20240426	124100	68871566	991	991	991	991	1
358	20240426	124000	68870575	991	991	991	991	101
359	20240426	123900	68770484	991	991	991	991	0
360	20240426	123800	68770484	991	991	991	991	0
361	20240426	123700	68770484	991	991	991	991	0
362	20240426	123600	68770484	991	991	991	991	0
363	20240426	123500	68770484	991	988	991	986	8001
364	20240426	123400	60871656	991	991	991	991	0
365	20240426	123300	60871656	991	991	991	991	0
366	20240426	123200	60871656	991	991	991	991	0
367	20240426	123100	60871656	991	991	991	991	0
368	20240426	123000	60871656	991	991	991	991	1
369	20240426	122900	60870665	991	991	991	991	0
370	20240426	122800	60870665	991	991	991	991	0
371	20240426	122700	60870665	991	991	991	991	0
372	20240426	122600	60870665	991	991	991	991	0
373	20240426	122500	60870665	991	991	991	991	2
374	20240426	122400	60868683	991	991	991	991	1
375	20240426	122300	60867692	991	991	991	991	1
376	20240426	122200	60866701	987	987	987	987	1
377	20240426	122100	60865714	990	990	990	990	0
378	20240426	122000	60865714	990	990	990	990	0
379	20240426	121900	60865714	990	990	990	990	0
380	20240426	121800	60865714	990	990	990	990	65
381	20240426	121700	60801364	990	990	990	990	600
382	20240426	121600	60207364	990	990	990	990	10
383	20240426	121500	60197464	990	990	990	990	0
384	20240426	121400	60197464	990	990	990	990	0
385	20240426	121300	60197464	990	990	990	990	0
386	20240426	121200	60197464	990	990	990	990	10
387	20240426	121100	60187564	990	990	990	990	10
388	20240426	121000	60177664	990	990	990	990	9
389	20240426	120900	60168754	990	990	990	990	0
390	20240426	120800	60168754	990	990	990	990	0
391	20240426	120700	60168754	990	990	990	990	1
392	20240426	120600	60167764	985	985	985	985	0
393	20240426	120500	60167764	985	985	985	985	0
394	20240426	120400	60167764	985	990	990	985	60
395	20240426	120300	60108517	990	990	990	990	0
396	20240426	120200	60108517	990	990	990	990	0
397	20240426	120100	60108517	990	990	990	990	0
398	20240426	120000	60108517	990	990	990	990	0
399	20240426	115900	60108517	990	990	990	990	1
400	20240426	115800	60107527	990	990	990	990	0
401	20240426	115700	60107527	990	990	990	990	0
402	20240426	115600	60107527	990	990	990	990	0
403	20240426	115500	60107527	990	990	990	990	0
404	20240426	115400	60107527	990	990	990	990	0
405	20240426	115300	60107527	990	990	990	990	32
406	20240426	115200	60075847	990	990	990	990	49
407	20240426	115100	60027337	990	990	990	990	0
408	20240426	115000	60027337	990	990	990	990	10
409	20240426	114900	60017437	990	990	990	990	0
410	20240426	114800	60017437	990	990	990	990	20
411	20240426	114700	59997637	986	985	986	985	813
412	20240426	114600	59196020	986	987	987	986	188
413	20240426	114500	59010590	988	988	988	988	71
414	20240426	114400	58940442	990	990	990	990	0
415	20240426	114300	58940442	990	990	990	990	7
416	20240426	114200	58933512	990	990	990	990	0
417	20240426	114100	58933512	990	990	990	990	20
418	20240426	114000	58913712	990	990	990	988	451
419	20240426	113900	58468022	990	990	990	990	0
420	20240426	113800	58468022	990	990	990	990	0
421	20240426	113700	58468022	990	990	990	990	1
422	20240426	113600	58467032	988	988	988	988	0
423	20240426	113500	58467032	988	988	988	988	0
424	20240426	113400	58467032	988	988	988	988	0
425	20240426	113300	58467032	988	990	990	988	1005
426	20240426	113200	57474082	990	990	990	990	18
427	20240426	113100	57456262	990	990	990	990	0
428	20240426	113000	57456262	990	990	990	990	0
429	20240426	112900	57456262	990	990	990	990	0
430	20240426	112800	57456262	990	990	990	990	7
431	20240426	112700	57449332	990	990	990	990	27
432	20240426	112600	57422602	990	990	990	990	0
433	20240426	112500	57422602	990	990	990	990	300
434	20240426	112400	57125602	990	990	990	990	0
435	20240426	112300	57125602	990	990	990	990	325
436	20240426	112200	56803852	990	990	990	990	1
437	20240426	112100	56802862	988	988	988	988	0
438	20240426	112000	56802862	988	988	988	988	0
439	20240426	111900	56802862	988	988	988	988	0
440	20240426	111800	56802862	988	988	988	988	1080
441	20240426	111700	55735822	988	988	988	988	10000
442	20240426	111600	45855822	989	989	989	989	0
443	20240426	111500	45855822	989	989	989	989	100
444	20240426	111400	45756922	988	988	988	988	0
445	20240426	111300	45756922	988	988	988	988	0
446	20240426	111200	45756922	988	989	990	988	156
447	20240426	111100	45602684	988	988	988	988	3
448	20240426	111000	45599720	988	988	988	988	20
449	20240426	110900	45579960	988	988	988	988	0
450	20240426	110800	45579960	988	988	988	988	0
451	20240426	110700	45579960	988	988	988	988	0
452	20240426	110600	45579960	988	988	988	988	1
453	20240426	110500	45578972	984	984	984	984	2
454	20240426	110400	45577004	983	983	983	983	0
455	20240426	110300	45577004	983	984	984	983	1074
456	20240426	110200	44520751	988	985	988	984	194
457	20240426	110100	44329453	987	987	987	984	2379
458	20240426	110000	41985157	991	988	991	987	181
459	20240426	105900	41806067	988	988	988	988	0
460	20240426	105800	41806067	988	991	991	988	1604
461	20240426	105700	40221302	988	988	988	988	2
462	20240426	105600	40219326	988	990	990	988	18001
463	20240426	105500	22422823	991	992	992	990	549
464	20240426	105400	21878696	992	993	993	992	4500
465	20240426	105300	17414573	994	994	994	994	0
466	20240426	105200	17414573	994	994	994	994	10
467	20240426	105100	17404633	994	994	994	994	0
468	20240426	105000	17404633	994	994	994	994	5
469	20240426	104900	17399663	994	994	994	994	0
470	20240426	104800	17399663	994	994	994	994	0
471	20240426	104700	17399663	994	994	994	994	0
472	20240426	104600	17399663	994	994	994	994	0
473	20240426	104500	17399663	994	994	994	994	1
474	20240426	104400	17398669	992	992	992	992	0
475	20240426	104300	17398669	992	992	992	992	0
476	20240426	104200	17398669	992	992	992	992	800
477	20240426	104100	16605069	992	993	993	992	500
478	20240426	104000	16108953	994	994	994	994	0
479	20240426	103900	16108953	994	994	994	994	0
480	20240426	103800	16108953	994	994	994	994	2
481	20240426	103700	16106965	994	994	994	994	0
482	20240426	103600	16106965	994	994	994	994	0
483	20240426	103500	16106965	994	994	994	994	0
484	20240426	103400	16106965	994	994	994	994	0
485	20240426	103300	16106965	994	994	994	994	0
486	20240426	103200	16106965	994	994	994	994	2
487	20240426	103100	16104977	994	994	994	994	0
488	20240426	103000	16104977	994	994	994	994	0
489	20240426	102900	16104977	994	994	994	994	0
490	20240426	102800	16104977	994	994	994	994	0
491	20240426	102700	16104977	994	994	994	994	0
492	20240426	102600	16104977	994	994	994	994	0
493	20240426	102500	16104977	994	994	994	994	0
494	20240426	102400	16104977	994	994	994	994	1
495	20240426	102300	16103983	995	995	995	995	0
496	20240426	102200	16103983	995	995	995	995	0
497	20240426	102100	16103983	995	995	995	995	0
498	20240426	102000	16103983	995	995	995	995	0
499	20240426	101900	16103983	995	995	995	995	1
500	20240426	101800	16102988	995	995	995	995	0
501	20240426	101700	16102988	995	995	995	995	1
502	20240426	101600	16101993	993	993	993	993	0
503	20240426	101500	16101993	993	993	993	993	0
504	20240426	101400	16101993	993	993	993	993	549
505	20240426	101300	15556836	995	995	995	995	0
506	20240426	101200	15556836	995	995	995	995	5
507	20240426	101100	15551861	993	993	993	993	0
508	20240426	101000	15551861	993	993	993	993	0
509	20240426	100900	15551861	993	993	993	993	481
510	20240426	100800	15074228	993	993	993	993	0
511	20240426	100700	15074228	993	993	993	993	0
512	20240426	100600	15074228	993	993	993	993	120
513	20240426	100500	14955068	993	993	993	993	192
514	20240426	100400	14764412	992	992	992	992	87
515	20240426	100300	14678108	993	993	993	993	2342
516	20240426	100200	12352502	994	994	994	994	0
517	20240426	100100	12352502	994	994	994	994	0
518	20240426	100000	12352502	994	994	994	994	0
519	20240426	095900	12352502	994	994	994	994	0
520	20240426	095800	12352502	994	994	994	994	0
521	20240426	095700	12352502	994	994	994	994	0
522	20240426	095600	12352502	994	994	994	994	0
523	20240426	095500	12352502	994	993	994	993	216
524	20240426	095400	12137998	994	994	994	994	8
525	20240426	095300	12130046	994	995	995	994	1128
526	20240426	095200	11008801	995	995	995	995	0
527	20240426	095100	11008801	995	995	995	995	0
528	20240426	095000	11008801	995	995	995	995	0
529	20240426	094900	11008801	995	995	995	995	0
530	20240426	094800	11008801	995	995	995	995	0
531	20240426	094700	11008801	995	995	995	995	0
532	20240426	094600	11008801	995	995	995	995	0
533	20240426	094500	11008801	995	995	995	995	0
534	20240426	094400	11008801	995	995	995	995	0
535	20240426	094300	11008801	995	995	995	995	1
536	20240426	094200	11007806	995	995	995	995	50
537	20240426	094100	10958056	995	995	995	995	2
538	20240426	094000	10956066	995	995	995	995	310
539	20240426	093900	10647616	994	994	994	994	0
540	20240426	093800	10647616	994	994	994	994	0
541	20240426	093700	10647616	994	994	994	994	0
542	20240426	093600	10647616	994	994	994	994	0
543	20240426	093500	10647616	994	994	994	994	7
544	20240426	093400	10640658	994	994	994	994	0
545	20240426	093300	10640658	994	994	994	994	7
546	20240426	093200	10633700	995	994	995	994	37
547	20240426	093100	10596892	995	994	995	994	26
548	20240426	093000	10571029	994	994	994	994	7
549	20240426	092900	10564071	995	995	995	995	120
550	20240426	092800	10444671	993	993	993	993	7
551	20240426	092700	10437720	993	994	994	993	27
552	20240426	092600	10410889	993	993	993	993	7
553	20240426	092500	10403938	995	993	995	993	9
554	20240426	092400	10394997	993	993	993	993	0
555	20240426	092300	10394997	993	993	993	993	7
556	20240426	092200	10388046	993	993	993	993	7
557	20240426	092100	10381095	993	993	993	993	7
558	20240426	092000	10374144	993	993	993	993	7
559	20240426	091900	10367193	995	995	995	995	0
560	20240426	091800	10367193	995	993	995	993	36
561	20240426	091700	10331387	993	993	993	993	7
562	20240426	091600	10324436	993	993	993	993	7
563	20240426	091500	10317485	993	993	993	993	7
564	20240426	091400	10310534	993	993	993	993	0
565	20240426	091300	10310534	993	993	993	993	7
566	20240426	091200	10303583	993	993	993	992	106
567	20240426	091100	10198332	992	993	993	992	39
568	20240426	091000	10159612	993	992	994	992	58
569	20240426	090900	10102015	992	992	992	992	0
570	20240426	090800	10102015	992	993	993	992	331
571	20240426	090700	9773658	993	993	993	993	7
572	20240426	090600	9766707	994	992	994	992	13
573	20240426	090500	9753801	994	994	994	994	367
574	20240426	090400	9389003	992	992	992	992	42
575	20240426	090300	9347339	992	992	992	992	0
576	20240426	090200	9347339	992	992	992	992	872
577	20240426	090100	8482315	992	995	995	992	3596
578	20240426	090000	4907066	997	998	998	997	4917