KissMeData/044480/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	192700	45053099	922	922	922	922	2301
3	20240426	192600	45053099	922	922	922	922	0
4	20240426	192500	45053099	922	922	922	922	0
5	20240426	192400	45053099	922	922	922	922	0
6	20240426	192300	45053099	922	922	922	922	0
7	20240426	192200	45053099	922	922	922	922	0
8	20240426	192100	45053099	922	922	922	922	0
9	20240426	192000	45053099	922	922	922	922	0
10	20240426	191900	45053099	922	922	922	922	0
11	20240426	191800	45053099	922	922	922	922	0
12	20240426	191700	45053099	922	922	922	922	0
13	20240426	191600	45053099	922	922	922	922	0
14	20240426	191500	45053099	922	922	922	922	0
15	20240426	191400	45053099	922	922	922	922	0
16	20240426	191300	45053099	922	922	922	922	0
17	20240426	191200	45053099	922	922	922	922	0
18	20240426	191100	45053099	922	922	922	922	0
19	20240426	191000	45053099	922	922	922	922	0
20	20240426	190900	45053099	922	922	922	922	0
21	20240426	190800	45053099	922	922	922	922	0
22	20240426	190700	45053099	922	922	922	922	0
23	20240426	190600	45053099	922	922	922	922	0
24	20240426	190500	45053099	922	922	922	922	0
25	20240426	190400	45053099	922	922	922	922	0
26	20240426	190300	45053099	922	922	922	922	0
27	20240426	190200	45053099	922	922	922	922	0
28	20240426	190100	45053099	922	922	922	922	0
29	20240426	190000	45053099	922	922	922	922	0
30	20240426	185900	45053099	922	922	922	922	0
31	20240426	185800	45053099	922	922	922	922	0
32	20240426	185700	45053099	922	922	922	922	2301
33	20240426	185600	45053099	922	922	922	922	0
34	20240426	185500	45053099	922	922	922	922	0
35	20240426	185400	45053099	922	922	922	922	0
36	20240426	185300	45053099	922	922	922	922	0
37	20240426	185200	45053099	922	922	922	922	0
38	20240426	185100	45053099	922	922	922	922	0
39	20240426	185000	45053099	922	922	922	922	0
40	20240426	184900	45053099	922	922	922	922	0
41	20240426	184800	45053099	922	922	922	922	0
42	20240426	184700	45053099	922	922	922	922	0
43	20240426	184600	45053099	922	922	922	922	0
44	20240426	184500	45053099	922	922	922	922	0
45	20240426	184400	45053099	922	922	922	922	0
46	20240426	184300	45053099	922	922	922	922	0
47	20240426	184200	45053099	922	922	922	922	0
48	20240426	184100	45053099	922	922	922	922	0
49	20240426	184000	45053099	922	922	922	922	0
50	20240426	183900	45053099	922	922	922	922	0
51	20240426	183800	45053099	922	922	922	922	0
52	20240426	183700	45053099	922	922	922	922	0
53	20240426	183600	45053099	922	922	922	922	0
54	20240426	183500	45053099	922	922	922	922	0
55	20240426	183400	45053099	922	922	922	922	0
56	20240426	183300	45053099	922	922	922	922	0
57	20240426	183200	45053099	922	922	922	922	0
58	20240426	183100	45053099	922	922	922	922	0
59	20240426	183000	45053099	922	922	922	922	0
60	20240426	182900	45053099	922	922	922	922	0
61	20240426	182800	45053099	922	922	922	922	0
62	20240426	182700	45053099	922	922	922	922	2301
63	20240426	182600	45053099	922	922	922	922	0
64	20240426	182500	45053099	922	922	922	922	0
65	20240426	182400	45053099	922	922	922	922	0
66	20240426	182300	45053099	922	922	922	922	0
67	20240426	182200	45053099	922	922	922	922	0
68	20240426	182100	45053099	922	922	922	922	0
69	20240426	182000	45053099	922	922	922	922	0
70	20240426	181900	45053099	922	922	922	922	0
71	20240426	181800	45053099	922	922	922	922	0
72	20240426	181700	45053099	922	922	922	922	0
73	20240426	181600	45053099	922	922	922	922	0
74	20240426	181500	45053099	922	922	922	922	0
75	20240426	181400	45053099	922	922	922	922	0
76	20240426	181300	45053099	922	922	922	922	0
77	20240426	181200	45053099	922	922	922	922	0
78	20240426	181100	45053099	922	922	922	922	0
79	20240426	181000	45053099	922	922	922	922	0
80	20240426	180900	45053099	922	922	922	922	0
81	20240426	180800	45053099	922	922	922	922	0
82	20240426	180700	45053099	922	922	922	922	0
83	20240426	180600	45053099	922	922	922	922	0
84	20240426	180500	45053099	922	922	922	922	0
85	20240426	180400	45053099	922	922	922	922	0
86	20240426	180300	45053099	922	922	922	922	0
87	20240426	180200	45053099	922	922	922	922	0
88	20240426	180100	45053099	922	922	922	922	0
89	20240426	180000	45053099	922	922	922	922	0
90	20240426	175900	45053099	922	922	922	922	0
91	20240426	175800	45053099	922	922	922	922	0
92	20240426	175700	45053099	922	922	922	922	2301
93	20240426	175600	45053099	922	922	922	922	0
94	20240426	175500	45053099	922	922	922	922	0
95	20240426	175400	45053099	922	922	922	922	0
96	20240426	175300	45053099	922	922	922	922	0
97	20240426	175200	45053099	922	922	922	922	0
98	20240426	175100	45053099	922	922	922	922	0
99	20240426	175000	45053099	922	922	922	922	0
100	20240426	174900	45053099	922	922	922	922	0
101	20240426	174800	45053099	922	922	922	922	0
102	20240426	174700	45053099	922	922	922	922	0
103	20240426	174600	45053099	922	922	922	922	0
104	20240426	174500	45053099	922	922	922	922	0
105	20240426	174400	45053099	922	922	922	922	0
106	20240426	174300	45053099	922	922	922	922	0
107	20240426	174200	45053099	922	922	922	922	0
108	20240426	174100	45053099	922	922	922	922	0
109	20240426	174000	45053099	922	922	922	922	0
110	20240426	173900	45053099	922	922	922	922	0
111	20240426	173800	45053099	922	922	922	922	0
112	20240426	173700	45053099	922	922	922	922	0
113	20240426	173600	45053099	922	922	922	922	0
114	20240426	173500	45053099	922	922	922	922	0
115	20240426	173400	45053099	922	922	922	922	0
116	20240426	173300	45053099	922	922	922	922	0
117	20240426	173200	45053099	922	922	922	922	0
118	20240426	173100	45053099	922	922	922	922	0
119	20240426	173000	45053099	922	922	922	922	0
120	20240426	172900	45053099	922	922	922	922	0
121	20240426	172800	45053099	922	922	922	922	0
122	20240426	172700	45053099	922	922	922	922	2301
123	20240426	172600	45053099	922	922	922	922	0
124	20240426	172500	45053099	922	922	922	922	0
125	20240426	172400	45053099	922	922	922	922	0
126	20240426	172300	45053099	922	922	922	922	0
127	20240426	172200	45053099	922	922	922	922	0
128	20240426	172100	45053099	922	922	922	922	0
129	20240426	172000	45053099	922	922	922	922	0
130	20240426	171900	45053099	922	922	922	922	0
131	20240426	171800	45053099	922	922	922	922	0
132	20240426	171700	45053099	922	922	922	922	0
133	20240426	171600	45053099	922	922	922	922	0
134	20240426	171500	45053099	922	922	922	922	0
135	20240426	171400	45053099	922	922	922	922	0
136	20240426	171300	45053099	922	922	922	922	0
137	20240426	171200	45053099	922	922	922	922	0
138	20240426	171100	45053099	922	922	922	922	0
139	20240426	171000	45053099	922	922	922	922	0
140	20240426	170900	45053099	922	922	922	922	0
141	20240426	170800	45053099	922	922	922	922	0
142	20240426	170700	45053099	922	922	922	922	0
143	20240426	170600	45053099	922	922	922	922	0
144	20240426	170500	45053099	922	922	922	922	0
145	20240426	170400	45053099	922	922	922	922	0
146	20240426	170300	45053099	922	922	922	922	0
147	20240426	170200	45053099	922	922	922	922	0
148	20240426	170100	45053099	922	922	922	922	0
149	20240426	170000	45053099	922	922	922	922	0
150	20240426	165900	45053099	922	922	922	922	0
151	20240426	165800	45053099	922	922	922	922	0
152	20240426	165700	45053099	922	922	922	922	2301
153	20240426	165600	45053099	922	922	922	922	0
154	20240426	165500	45053099	922	922	922	922	0
155	20240426	165400	45053099	922	922	922	922	0
156	20240426	165300	45053099	922	922	922	922	0
157	20240426	165200	45053099	922	922	922	922	0
158	20240426	165100	45053099	922	922	922	922	0
159	20240426	165000	45053099	922	922	922	922	0
160	20240426	164900	45053099	922	922	922	922	0
161	20240426	164800	45053099	922	922	922	922	0
162	20240426	164700	45053099	922	922	922	922	0
163	20240426	164600	45053099	922	922	922	922	0
164	20240426	164500	45053099	922	922	922	922	0
165	20240426	164400	45053099	922	922	922	922	0
166	20240426	164300	45053099	922	922	922	922	0
167	20240426	164200	45053099	922	922	922	922	0
168	20240426	164100	45053099	922	922	922	922	0
169	20240426	164000	45053099	922	922	922	922	0
170	20240426	163900	45053099	922	922	922	922	0
171	20240426	163800	45053099	922	922	922	922	0
172	20240426	163700	45053099	922	922	922	922	0
173	20240426	163600	45053099	922	922	922	922	0
174	20240426	163500	45053099	922	922	922	922	0
175	20240426	163400	45053099	922	922	922	922	0
176	20240426	163300	45053099	922	922	922	922	0
177	20240426	163200	45053099	922	922	922	922	0
178	20240426	163100	45053099	922	922	922	922	0
179	20240426	163000	45053099	922	922	922	922	0
180	20240426	162900	45053099	922	922	922	922	0
181	20240426	162800	45053099	922	922	922	922	0
182	20240426	162700	45053099	922	922	922	922	2301
183	20240426	162600	45053099	922	922	922	922	0
184	20240426	162500	45053099	922	922	922	922	0
185	20240426	162400	45053099	922	922	922	922	0
186	20240426	162300	45053099	922	922	922	922	0
187	20240426	162200	45053099	922	922	922	922	0
188	20240426	162100	45053099	922	922	922	922	0
189	20240426	162000	45053099	922	922	922	922	0
190	20240426	161900	45053099	922	922	922	922	0
191	20240426	161800	45053099	922	922	922	922	0
192	20240426	161700	45053099	922	922	922	922	0
193	20240426	161600	45053099	922	922	922	922	0
194	20240426	161500	45053099	922	922	922	922	0
195	20240426	161400	45053099	922	922	922	922	0
196	20240426	161300	45053099	922	922	922	922	0
197	20240426	161200	45053099	922	922	922	922	0
198	20240426	161100	45053099	922	922	922	922	0
199	20240426	161000	45053099	922	922	922	922	0
200	20240426	160900	45053099	922	922	922	922	0
201	20240426	160800	45053099	922	922	922	922	0
202	20240426	160700	45053099	922	922	922	922	0
203	20240426	160600	45053099	922	922	922	922	0
204	20240426	160500	45053099	922	922	922	922	0
205	20240426	160400	45053099	922	922	922	922	0
206	20240426	160300	45053099	922	922	922	922	0
207	20240426	160200	45053099	922	922	922	922	0
208	20240426	160100	45053099	922	922	922	922	0
209	20240426	160000	45053099	922	922	922	922	0
210	20240426	155900	45053099	922	922	922	922	0
211	20240426	155800	45053099	922	922	922	922	0
212	20240426	155700	45053099	922	922	922	922	2301
213	20240426	155600	45053099	922	922	922	922	0
214	20240426	155500	45053099	922	922	922	922	0
215	20240426	155400	45053099	922	922	922	922	0
216	20240426	155300	45053099	922	922	922	922	0
217	20240426	155200	45053099	922	922	922	922	0
218	20240426	155100	45053099	922	922	922	922	0
219	20240426	155000	45053099	922	922	922	922	0
220	20240426	154900	45053099	922	922	922	922	0
221	20240426	154800	45053099	922	922	922	922	0
222	20240426	154700	45053099	922	922	922	922	0
223	20240426	154600	45053099	922	922	922	922	0
224	20240426	154500	45053099	922	922	922	922	0
225	20240426	154400	45053099	922	922	922	922	0
226	20240426	154300	45053099	922	922	922	922	0
227	20240426	154200	45053099	922	922	922	922	0
228	20240426	154100	45053099	922	922	922	922	0
229	20240426	154000	45053099	922	922	922	922	0
230	20240426	153900	45053099	922	922	922	922	0
231	20240426	153800	45053099	922	922	922	922	0
232	20240426	153700	45053099	922	922	922	922	0
233	20240426	153600	45053099	922	922	922	922	0
234	20240426	153500	45053099	922	922	922	922	0
235	20240426	153400	45053099	922	922	922	922	0
236	20240426	153300	45053099	922	922	922	922	0
237	20240426	153200	45053099	922	922	922	922	0
238	20240426	153100	45053099	922	922	922	922	0
239	20240426	153000	45053099	922	922	922	922	2301
240	20240426	152900	42931577	935	935	935	935	0
241	20240426	152800	42931577	935	935	935	935	0
242	20240426	152700	42931577	935	935	935	935	0
243	20240426	152600	42931577	935	935	935	935	0
244	20240426	152500	42931577	935	935	935	935	0
245	20240426	152400	42931577	935	935	935	935	0
246	20240426	152300	42931577	935	935	935	935	0
247	20240426	152200	42931577	935	935	935	935	0
248	20240426	152100	42931577	935	935	935	935	0
249	20240426	152000	42931577	935	935	935	935	0
250	20240426	151900	42931577	935	935	935	935	1
251	20240426	151800	42930642	925	925	925	925	0
252	20240426	151700	42930642	925	925	925	925	0
253	20240426	151600	42930642	925	933	933	925	923
254	20240426	151500	42076851	933	933	933	933	0
255	20240426	151400	42076851	933	933	933	933	100
256	20240426	151300	41983551	935	935	935	935	0
257	20240426	151200	41983551	935	935	935	935	0
258	20240426	151100	41983551	935	935	935	935	0
259	20240426	151000	41983551	935	935	935	935	0
260	20240426	150900	41983551	935	935	935	935	0
261	20240426	150800	41983551	935	935	935	935	1010
262	20240426	150700	41039201	932	932	932	932	92
263	20240426	150600	40953457	925	934	934	925	1301
264	20240426	150500	39747332	933	933	933	933	300
265	20240426	150400	39467432	933	933	933	933	0
266	20240426	150300	39467432	933	933	933	933	590
267	20240426	150200	38916962	933	932	933	932	103
268	20240426	150100	38820963	931	931	931	931	100
269	20240426	150000	38727863	921	932	932	921	3199
270	20240426	145900	35768089	932	932	932	932	80
271	20240426	145800	35693529	932	932	932	932	0
272	20240426	145700	35693529	932	932	932	932	0
273	20240426	145600	35693529	932	932	932	932	1400
274	20240426	145500	34388729	926	926	926	926	0
275	20240426	145400	34388729	926	926	926	926	0
276	20240426	145300	34388729	926	926	926	926	0
277	20240426	145200	34388729	926	926	926	926	0
278	20240426	145100	34388729	926	927	927	926	543
279	20240426	145000	33885551	927	927	927	927	0
280	20240426	144900	33885551	927	927	927	927	0
281	20240426	144800	33885551	927	927	927	927	0
282	20240426	144700	33885551	927	927	927	927	11
283	20240426	144600	33875354	933	933	933	933	0
284	20240426	144500	33875354	933	933	933	933	0
285	20240426	144400	33875354	933	933	933	933	0
286	20240426	144300	33875354	933	933	933	933	0
287	20240426	144200	33875354	933	933	933	933	0
288	20240426	144100	33875354	933	933	933	933	0
289	20240426	144000	33875354	933	933	933	933	0
290	20240426	143900	33875354	933	933	933	933	0
291	20240426	143800	33875354	933	933	933	933	0
292	20240426	143700	33875354	933	933	933	933	0
293	20240426	143600	33875354	933	933	933	933	0
294	20240426	143500	33875354	933	933	933	933	0
295	20240426	143400	33875354	933	933	933	933	100
296	20240426	143300	33782054	932	932	932	932	200
297	20240426	143200	33595654	933	933	933	933	0
298	20240426	143100	33595654	933	933	933	933	0
299	20240426	143000	33595654	933	933	933	933	0
300	20240426	142900	33595654	933	933	933	933	0
301	20240426	142800	33595654	933	933	933	933	0
302	20240426	142700	33595654	933	933	933	933	0
303	20240426	142600	33595654	933	933	933	933	0
304	20240426	142500	33595654	933	933	933	933	0
305	20240426	142400	33595654	933	933	933	933	0
306	20240426	142300	33595654	933	933	933	933	0
307	20240426	142200	33595654	933	933	933	933	1
308	20240426	142100	33594721	926	926	926	926	0
309	20240426	142000	33594721	926	926	926	926	0
310	20240426	141900	33594721	926	926	926	926	0
311	20240426	141800	33594721	926	926	926	926	0
312	20240426	141700	33594721	926	926	926	926	0
313	20240426	141600	33594721	926	926	926	926	200
314	20240426	141500	33409521	933	933	933	933	0
315	20240426	141400	33409521	933	933	933	933	0
316	20240426	141300	33409521	933	933	933	933	0
317	20240426	141200	33409521	933	933	933	933	85
318	20240426	141100	33330216	936	936	936	936	0
319	20240426	141000	33330216	936	936	936	936	0
320	20240426	140900	33330216	936	936	936	936	0
321	20240426	140800	33330216	936	936	936	936	0
322	20240426	140700	33330216	936	936	936	936	0
323	20240426	140600	33330216	936	936	936	936	0
324	20240426	140500	33330216	936	936	936	936	0
325	20240426	140400	33330216	936	936	936	936	0
326	20240426	140300	33330216	936	936	936	936	0
327	20240426	140200	33330216	936	936	936	936	0
328	20240426	140100	33330216	936	936	936	936	0
329	20240426	140000	33330216	936	936	936	936	0
330	20240426	135900	33330216	936	936	936	936	244
331	20240426	135800	33101832	936	936	936	936	2
332	20240426	135700	33099960	936	936	936	936	0
333	20240426	135600	33099960	936	936	936	936	0
334	20240426	135500	33099960	936	936	936	936	0
335	20240426	135400	33099960	936	936	936	936	0
336	20240426	135300	33099960	936	936	936	936	3
337	20240426	135200	33097152	936	936	936	936	0
338	20240426	135100	33097152	936	936	936	936	0
339	20240426	135000	33097152	936	936	936	936	0
340	20240426	134900	33097152	936	936	936	936	0
341	20240426	134800	33097152	936	936	936	936	0
342	20240426	134700	33097152	936	936	936	936	4
343	20240426	134600	33093408	936	936	936	936	0
344	20240426	134500	33093408	936	936	936	936	0
345	20240426	134400	33093408	936	936	936	936	0
346	20240426	134300	33093408	936	936	936	936	0
347	20240426	134200	33093408	936	936	936	936	0
348	20240426	134100	33093408	936	936	936	936	0
349	20240426	134000	33093408	936	936	936	936	0
350	20240426	133900	33093408	936	936	936	936	0
351	20240426	133800	33093408	936	936	936	936	0
352	20240426	133700	33093408	936	936	936	936	0
353	20240426	133600	33093408	936	936	936	936	0
354	20240426	133500	33093408	936	936	936	936	0
355	20240426	133400	33093408	936	936	936	936	0
356	20240426	133300	33093408	936	936	936	936	0
357	20240426	133200	33093408	936	936	936	936	0
358	20240426	133100	33093408	936	936	936	936	0
359	20240426	133000	33093408	936	936	936	936	0
360	20240426	132900	33093408	936	936	936	936	0
361	20240426	132800	33093408	936	936	936	936	0
362	20240426	132700	33093408	936	936	936	936	0
363	20240426	132600	33093408	936	936	936	936	0
364	20240426	132500	33093408	936	936	936	936	0
365	20240426	132400	33093408	936	936	936	936	0
366	20240426	132300	33093408	936	936	936	936	0
367	20240426	132200	33093408	936	936	936	936	100
368	20240426	132100	32999808	936	936	936	936	0
369	20240426	132000	32999808	936	936	936	936	0
370	20240426	131900	32999808	936	936	936	936	0
371	20240426	131800	32999808	936	936	936	936	0
372	20240426	131700	32999808	936	936	936	936	0
373	20240426	131600	32999808	936	936	936	936	0
374	20240426	131500	32999808	936	936	936	936	0
375	20240426	131400	32999808	936	936	936	936	0
376	20240426	131300	32999808	936	936	936	936	0
377	20240426	131200	32999808	936	936	936	936	0
378	20240426	131100	32999808	936	936	936	936	0
379	20240426	131000	32999808	936	936	936	936	0
380	20240426	130900	32999808	936	936	936	936	0
381	20240426	130800	32999808	936	936	936	936	0
382	20240426	130700	32999808	936	936	936	936	0
383	20240426	130600	32999808	936	936	936	936	0
384	20240426	130500	32999808	936	936	936	936	0
385	20240426	130400	32999808	936	936	936	936	0
386	20240426	130300	32999808	936	936	936	936	0
387	20240426	130200	32999808	936	936	936	936	0
388	20240426	130100	32999808	936	936	936	936	0
389	20240426	130000	32999808	936	936	936	936	0
390	20240426	125900	32999808	936	936	936	936	0
391	20240426	125800	32999808	936	936	936	936	0
392	20240426	125700	32999808	936	936	936	936	0
393	20240426	125600	32999808	936	936	936	936	0
394	20240426	125500	32999808	936	936	936	936	0
395	20240426	125400	32999808	936	936	936	936	0
396	20240426	125300	32999808	936	936	936	936	0
397	20240426	125200	32999808	936	936	936	936	0
398	20240426	125100	32999808	936	936	936	936	0
399	20240426	125000	32999808	936	936	936	936	0
400	20240426	124900	32999808	936	936	936	936	0
401	20240426	124800	32999808	936	936	936	936	0
402	20240426	124700	32999808	936	936	936	936	0
403	20240426	124600	32999808	936	936	936	936	0
404	20240426	124500	32999808	936	936	936	936	1
405	20240426	124400	32998872	935	935	935	935	0
406	20240426	124300	32998872	935	935	935	935	0
407	20240426	124200	32998872	935	935	935	935	0
408	20240426	124100	32998872	935	935	935	935	0
409	20240426	124000	32998872	935	935	935	935	0
410	20240426	123900	32998872	935	935	935	935	7
411	20240426	123800	32992327	936	936	936	936	0
412	20240426	123700	32992327	936	936	936	936	0
413	20240426	123600	32992327	936	936	936	936	0
414	20240426	123500	32992327	936	936	936	936	0
415	20240426	123400	32992327	936	936	936	936	11
416	20240426	123300	32982031	936	936	936	936	0
417	20240426	123200	32982031	936	936	936	936	0
418	20240426	123100	32982031	936	936	936	936	0
419	20240426	123000	32982031	936	936	936	936	0
420	20240426	122900	32982031	936	927	936	927	263
421	20240426	122800	32738201	922	922	922	922	0
422	20240426	122700	32738201	922	922	922	922	0
423	20240426	122600	32738201	922	923	923	922	170
424	20240426	122500	32581397	923	923	923	923	150
425	20240426	122400	32442947	923	926	926	923	159
426	20240426	122300	32296066	936	936	936	936	0
427	20240426	122200	32296066	936	936	936	936	0
428	20240426	122100	32296066	936	936	936	936	0
429	20240426	122000	32296066	936	936	936	936	0
430	20240426	121900	32296066	936	936	936	936	0
431	20240426	121800	32296066	936	936	936	936	20
432	20240426	121700	32277346	936	936	936	936	0
433	20240426	121600	32277346	936	936	936	936	0
434	20240426	121500	32277346	936	936	936	936	0
435	20240426	121400	32277346	936	936	936	936	0
436	20240426	121300	32277346	936	936	936	936	0
437	20240426	121200	32277346	936	936	936	936	0
438	20240426	121100	32277346	936	936	936	936	0
439	20240426	121000	32277346	936	936	936	936	0
440	20240426	120900	32277346	936	936	936	936	0
441	20240426	120800	32277346	936	936	936	936	0
442	20240426	120700	32277346	936	936	936	936	0
443	20240426	120600	32277346	936	936	936	936	0
444	20240426	120500	32277346	936	928	936	928	6
445	20240426	120400	32271750	919	919	919	919	0
446	20240426	120300	32271750	919	919	919	919	0
447	20240426	120200	32271750	919	935	935	919	9570
448	20240426	120100	23410495	931	931	931	931	0
449	20240426	120000	23410495	931	931	931	931	0
450	20240426	115900	23410495	931	931	931	931	0
451	20240426	115800	23410495	931	931	931	931	0
452	20240426	115700	23410495	931	931	931	931	0
453	20240426	115600	23410495	931	931	931	931	0
454	20240426	115500	23410495	931	931	931	931	0
455	20240426	115400	23410495	931	931	931	931	0
456	20240426	115300	23410495	931	931	931	931	0
457	20240426	115200	23410495	931	931	931	931	0
458	20240426	115100	23410495	931	931	931	931	0
459	20240426	115000	23410495	931	931	931	931	0
460	20240426	114900	23410495	931	931	931	931	0
461	20240426	114800	23410495	931	932	932	931	1039
462	20240426	114700	22443136	931	931	931	931	0
463	20240426	114600	22443136	931	932	932	931	676
464	20240426	114500	21813710	931	931	931	931	0
465	20240426	114400	21813710	931	931	931	931	0
466	20240426	114300	21813710	931	932	932	931	3000
467	20240426	114200	19020706	933	933	933	933	2270
468	20240426	114100	16902796	934	934	934	934	9
469	20240426	114000	16894390	933	933	933	933	1
470	20240426	113900	16893457	933	933	933	933	0
471	20240426	113800	16893457	933	933	933	933	0
472	20240426	113700	16893457	933	933	933	933	0
473	20240426	113600	16893457	933	933	933	933	233
474	20240426	113500	16676068	933	933	933	933	0
475	20240426	113400	16676068	933	933	933	933	0
476	20240426	113300	16676068	933	933	933	933	10
477	20240426	113200	16666738	933	933	933	933	0
478	20240426	113100	16666738	933	933	933	933	0
479	20240426	113000	16666738	933	936	936	933	2044
480	20240426	112900	14758107	940	940	940	940	100
481	20240426	112800	14664107	940	940	940	940	0
482	20240426	112700	14664107	940	940	940	940	0
483	20240426	112600	14664107	940	940	940	940	0
484	20240426	112500	14664107	940	940	940	940	20
485	20240426	112400	14645307	940	940	940	940	0
486	20240426	112300	14645307	940	940	940	940	0
487	20240426	112200	14645307	940	940	940	940	9
488	20240426	112100	14636847	936	936	936	936	0
489	20240426	112000	14636847	936	936	936	936	0
490	20240426	111900	14636847	936	936	936	936	0
491	20240426	111800	14636847	936	936	936	936	0
492	20240426	111700	14636847	936	936	936	936	500
493	20240426	111600	14168847	937	937	937	937	700
494	20240426	111500	13512947	936	936	936	936	0
495	20240426	111400	13512947	936	936	936	936	0
496	20240426	111300	13512947	936	936	936	936	0
497	20240426	111200	13512947	936	936	936	936	0
498	20240426	111100	13512947	936	936	936	936	0
499	20240426	111000	13512947	936	936	936	936	0
500	20240426	110900	13512947	936	936	936	936	0
501	20240426	110800	13512947	936	936	936	936	0
502	20240426	110700	13512947	936	936	936	936	0
503	20240426	110600	13512947	936	936	936	936	0
504	20240426	110500	13512947	936	936	936	936	0
505	20240426	110400	13512947	936	936	936	936	0
506	20240426	110300	13512947	936	936	936	936	340
507	20240426	110200	13194707	938	938	938	938	0
508	20240426	110100	13194707	938	938	938	938	0
509	20240426	110000	13194707	938	938	938	938	500
510	20240426	105900	12725707	938	938	938	938	0
511	20240426	105800	12725707	938	938	938	938	500
512	20240426	105700	12256707	938	938	938	938	1000
513	20240426	105600	11318707	937	937	937	937	0
514	20240426	105500	11318707	937	937	937	937	938
515	20240426	105400	10439801	937	937	937	937	0
516	20240426	105300	10439801	937	937	937	937	0
517	20240426	105200	10439801	937	937	937	937	0
518	20240426	105100	10439801	937	937	937	937	0
519	20240426	105000	10439801	937	937	937	937	0
520	20240426	104900	10439801	937	937	937	937	0
521	20240426	104800	10439801	937	937	937	937	0
522	20240426	104700	10439801	937	937	937	937	0
523	20240426	104600	10439801	937	937	937	937	1
524	20240426	104500	10438864	938	938	938	938	0
525	20240426	104400	10438864	938	938	938	938	0
526	20240426	104300	10438864	938	938	938	938	0
527	20240426	104200	10438864	938	938	938	938	0
528	20240426	104100	10438864	938	938	938	938	0
529	20240426	104000	10438864	938	938	938	938	0
530	20240426	103900	10438864	938	938	938	938	0
531	20240426	103800	10438864	938	938	938	938	0
532	20240426	103700	10438864	938	938	938	938	0
533	20240426	103600	10438864	938	938	938	938	0
534	20240426	103500	10438864	938	938	938	938	0
535	20240426	103400	10438864	938	938	938	938	50
536	20240426	103300	10391964	940	940	940	940	0
537	20240426	103200	10391964	940	940	940	940	0
538	20240426	103100	10391964	940	940	940	940	0
539	20240426	103000	10391964	940	940	940	940	0
540	20240426	102900	10391964	940	940	940	940	0
541	20240426	102800	10391964	940	940	940	940	0
542	20240426	102700	10391964	940	940	940	940	0
543	20240426	102600	10391964	940	940	940	940	0
544	20240426	102500	10391964	940	940	940	940	0
545	20240426	102400	10391964	940	940	940	940	0
546	20240426	102300	10391964	940	940	940	940	0
547	20240426	102200	10391964	940	940	940	940	0
548	20240426	102100	10391964	940	940	940	940	0
549	20240426	102000	10391964	940	940	940	940	0
550	20240426	101900	10391964	940	940	940	940	0
551	20240426	101800	10391964	940	940	940	940	0
552	20240426	101700	10391964	940	940	940	940	0
553	20240426	101600	10391964	940	940	940	940	0
554	20240426	101500	10391964	940	940	940	940	0
555	20240426	101400	10391964	940	940	940	940	0
556	20240426	101300	10391964	940	940	940	940	0
557	20240426	101200	10391964	940	940	940	940	0
558	20240426	101100	10391964	940	940	940	940	0
559	20240426	101000	10391964	940	940	940	940	0
560	20240426	100900	10391964	940	940	940	940	0
561	20240426	100800	10391964	940	940	940	940	0
562	20240426	100700	10391964	940	940	940	940	0
563	20240426	100600	10391964	940	940	940	940	0
564	20240426	100500	10391964	940	940	940	940	0
565	20240426	100400	10391964	940	940	940	940	0
566	20240426	100300	10391964	940	940	940	940	0
567	20240426	100200	10391964	940	940	940	940	6
568	20240426	100100	10386324	940	940	940	940	1
569	20240426	100000	10385384	940	941	942	940	721
570	20240426	095900	9706591	941	937	941	937	1002
571	20240426	095800	8764624	937	937	937	937	0
572	20240426	095700	8764624	937	937	937	937	0
573	20240426	095600	8764624	937	937	937	937	1
574	20240426	095500	8763687	936	936	936	936	967
575	20240426	095400	7858575	936	936	936	936	0
576	20240426	095300	7858575	936	936	936	936	0
577	20240426	095200	7858575	936	936	936	936	33
578	20240426	095100	7827687	936	936	936	936	0
579	20240426	095000	7827687	936	936	936	936	0
580	20240426	094900	7827687	936	936	936	936	0
581	20240426	094800	7827687	936	936	936	936	9
582	20240426	094700	7819263	936	936	936	936	0
583	20240426	094600	7819263	936	936	936	936	120
584	20240426	094500	7706943	940	940	940	940	0
585	20240426	094400	7706943	940	940	940	940	0
586	20240426	094300	7706943	940	940	940	940	60
587	20240426	094200	7650543	940	936	940	936	130
588	20240426	094100	7528743	936	936	936	936	0
589	20240426	094000	7528743	936	936	936	936	38
590	20240426	093900	7493175	936	936	936	936	0
591	20240426	093800	7493175	936	936	936	936	0
592	20240426	093700	7493175	936	936	936	936	0
593	20240426	093600	7493175	936	936	936	936	0
594	20240426	093500	7493175	936	936	936	936	15
595	20240426	093400	7479135	936	936	936	936	0
596	20240426	093300	7479135	936	936	936	936	0
597	20240426	093200	7479135	936	936	936	936	0
598	20240426	093100	7479135	936	936	936	936	0
599	20240426	093000	7479135	936	936	936	936	1
600	20240426	092900	7478199	936	936	936	936	0
601	20240426	092800	7478199	936	936	936	936	0
602	20240426	092700	7478199	936	936	936	936	0
603	20240426	092600	7478199	936	936	936	936	0
604	20240426	092500	7478199	936	936	936	936	0
605	20240426	092400	7478199	936	936	936	936	299
606	20240426	092300	7198335	936	936	936	936	1
607	20240426	092200	7197399	936	936	936	936	0
608	20240426	092100	7197399	936	936	936	936	0
609	20240426	092000	7197399	936	936	936	936	0
610	20240426	091900	7197399	936	936	936	936	0
611	20240426	091800	7197399	936	936	936	936	0
612	20240426	091700	7197399	936	936	936	936	0
613	20240426	091600	7197399	936	936	936	936	0
614	20240426	091500	7197399	936	936	936	936	0
615	20240426	091400	7197399	936	936	936	936	25
616	20240426	091300	7173999	936	936	936	936	400
617	20240426	091200	6799599	937	937	937	937	0
618	20240426	091100	6799599	937	937	937	937	0
619	20240426	091000	6799599	937	937	937	937	0
620	20240426	090900	6799599	937	937	937	933	131
621	20240426	090800	6676910	942	942	942	942	0
622	20240426	090700	6676910	942	942	942	942	1
623	20240426	090600	6675968	944	944	944	944	0
624	20240426	090500	6675968	944	944	944	944	0
625	20240426	090400	6675968	944	944	944	944	0
626	20240426	090300	6675968	944	944	944	944	0
627	20240426	090200	6675968	944	944	944	944	0
628	20240426	090100	6675968	944	944	944	944	0
629	20240426	090000	6675968	944	944	944	944	7072