KissMeData/288490/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	210200	14450581	88	87	88	87	13
3	20240426	210100	14450581	88	88	88	88	0
4	20240426	210000	14450581	88	88	88	88	0
5	20240426	205900	14450581	88	88	88	88	0
6	20240426	205800	14450581	88	88	88	88	0
7	20240426	205700	14450581	88	88	88	88	0
8	20240426	205600	14450581	88	88	88	88	0
9	20240426	205500	14450581	88	88	88	88	0
10	20240426	205400	14450581	88	88	88	88	0
11	20240426	205300	14450581	88	88	88	88	0
12	20240426	205200	14450581	88	88	88	88	0
13	20240426	205100	14450581	88	88	88	88	0
14	20240426	205000	14450581	88	88	88	88	0
15	20240426	204900	14450581	88	88	88	88	0
16	20240426	204800	14450581	88	88	88	88	0
17	20240426	204700	14450581	88	88	88	88	0
18	20240426	204600	14450581	88	88	88	88	0
19	20240426	204500	14450581	88	88	88	88	0
20	20240426	204400	14450581	88	88	88	88	0
21	20240426	204300	14450581	88	88	88	88	0
22	20240426	204200	14450581	88	88	88	88	0
23	20240426	204100	14450581	88	88	88	88	0
24	20240426	204000	14450581	88	88	88	88	0
25	20240426	203900	14450581	88	88	88	88	0
26	20240426	203800	14450581	88	88	88	88	0
27	20240426	203700	14450581	88	88	88	88	0
28	20240426	203600	14450581	88	88	88	88	0
29	20240426	203500	14450581	88	88	88	88	0
30	20240426	203400	14450581	88	88	88	88	0
31	20240426	203300	14450581	88	88	88	88	0
32	20240426	203200	14450581	88	87	88	87	13
33	20240426	203100	14450581	88	88	88	88	0
34	20240426	203000	14450581	88	88	88	88	0
35	20240426	202900	14450581	88	88	88	88	0
36	20240426	202800	14450581	88	88	88	88	0
37	20240426	202700	14450581	88	88	88	88	0
38	20240426	202600	14450581	88	88	88	88	0
39	20240426	202500	14450581	88	88	88	88	0
40	20240426	202400	14450581	88	88	88	88	0
41	20240426	202300	14450581	88	88	88	88	0
42	20240426	202200	14450581	88	88	88	88	0
43	20240426	202100	14450581	88	88	88	88	0
44	20240426	202000	14450581	88	88	88	88	0
45	20240426	201900	14450581	88	88	88	88	0
46	20240426	201800	14450581	88	88	88	88	0
47	20240426	201700	14450581	88	88	88	88	0
48	20240426	201600	14450581	88	88	88	88	0
49	20240426	201500	14450581	88	88	88	88	0
50	20240426	201400	14450581	88	88	88	88	0
51	20240426	201300	14450581	88	88	88	88	0
52	20240426	201200	14450581	88	88	88	88	0
53	20240426	201100	14450581	88	88	88	88	0
54	20240426	201000	14450581	88	88	88	88	0
55	20240426	200900	14450581	88	88	88	88	0
56	20240426	200800	14450581	88	88	88	88	0
57	20240426	200700	14450581	88	88	88	88	0
58	20240426	200600	14450581	88	88	88	88	0
59	20240426	200500	14450581	88	88	88	88	0
60	20240426	200400	14450581	88	88	88	88	0
61	20240426	200300	14450581	88	88	88	88	0
62	20240426	200200	14450581	88	87	88	87	13
63	20240426	200100	14450581	88	88	88	88	0
64	20240426	200000	14450581	88	88	88	88	0
65	20240426	195900	14450581	88	88	88	88	0
66	20240426	195800	14450581	88	88	88	88	0
67	20240426	195700	14450581	88	88	88	88	0
68	20240426	195600	14450581	88	88	88	88	0
69	20240426	195500	14450581	88	88	88	88	0
70	20240426	195400	14450581	88	88	88	88	0
71	20240426	195300	14450581	88	88	88	88	0
72	20240426	195200	14450581	88	88	88	88	0
73	20240426	195100	14450581	88	88	88	88	0
74	20240426	195000	14450581	88	88	88	88	0
75	20240426	194900	14450581	88	88	88	88	0
76	20240426	194800	14450581	88	88	88	88	0
77	20240426	194700	14450581	88	88	88	88	0
78	20240426	194600	14450581	88	88	88	88	0
79	20240426	194500	14450581	88	88	88	88	0
80	20240426	194400	14450581	88	88	88	88	0
81	20240426	194300	14450581	88	88	88	88	0
82	20240426	194200	14450581	88	88	88	88	0
83	20240426	194100	14450581	88	88	88	88	0
84	20240426	194000	14450581	88	88	88	88	0
85	20240426	193900	14450581	88	88	88	88	0
86	20240426	193800	14450581	88	88	88	88	0
87	20240426	193700	14450581	88	88	88	88	0
88	20240426	193600	14450581	88	88	88	88	0
89	20240426	193500	14450581	88	88	88	88	0
90	20240426	193400	14450581	88	88	88	88	0
91	20240426	193300	14450581	88	88	88	88	0
92	20240426	193200	14450581	88	87	88	87	13
93	20240426	193100	14450581	88	88	88	88	0
94	20240426	193000	14450581	88	88	88	88	0
95	20240426	192900	14450581	88	88	88	88	0
96	20240426	192800	14450581	88	88	88	88	0
97	20240426	192700	14450581	88	88	88	88	0
98	20240426	192600	14450581	88	88	88	88	0
99	20240426	192500	14450581	88	88	88	88	0
100	20240426	192400	14450581	88	88	88	88	0
101	20240426	192300	14450581	88	88	88	88	0
102	20240426	192200	14450581	88	88	88	88	0
103	20240426	192100	14450581	88	88	88	88	0
104	20240426	192000	14450581	88	88	88	88	0
105	20240426	191900	14450581	88	88	88	88	0
106	20240426	191800	14450581	88	88	88	88	0
107	20240426	191700	14450581	88	88	88	88	0
108	20240426	191600	14450581	88	88	88	88	0
109	20240426	191500	14450581	88	88	88	88	0
110	20240426	191400	14450581	88	88	88	88	0
111	20240426	191300	14450581	88	88	88	88	0
112	20240426	191200	14450581	88	88	88	88	0
113	20240426	191100	14450581	88	88	88	88	0
114	20240426	191000	14450581	88	88	88	88	0
115	20240426	190900	14450581	88	88	88	88	0
116	20240426	190800	14450581	88	88	88	88	0
117	20240426	190700	14450581	88	88	88	88	0
118	20240426	190600	14450581	88	88	88	88	0
119	20240426	190500	14450581	88	88	88	88	0
120	20240426	190400	14450581	88	88	88	88	0
121	20240426	190300	14450581	88	88	88	88	0
122	20240426	190200	14450581	88	87	88	87	13
123	20240426	190100	14450581	88	88	88	88	0
124	20240426	190000	14450581	88	88	88	88	0
125	20240426	185900	14450581	88	88	88	88	0
126	20240426	185800	14450581	88	88	88	88	0
127	20240426	185700	14450581	88	88	88	88	0
128	20240426	185600	14450581	88	88	88	88	0
129	20240426	185500	14450581	88	88	88	88	0
130	20240426	185400	14450581	88	88	88	88	0
131	20240426	185300	14450581	88	88	88	88	0
132	20240426	185200	14450581	88	88	88	88	0
133	20240426	185100	14450581	88	88	88	88	0
134	20240426	185000	14450581	88	88	88	88	0
135	20240426	184900	14450581	88	88	88	88	0
136	20240426	184800	14450581	88	88	88	88	0
137	20240426	184700	14450581	88	88	88	88	0
138	20240426	184600	14450581	88	88	88	88	0
139	20240426	184500	14450581	88	88	88	88	0
140	20240426	184400	14450581	88	88	88	88	0
141	20240426	184300	14450581	88	88	88	88	0
142	20240426	184200	14450581	88	88	88	88	0
143	20240426	184100	14450581	88	88	88	88	0
144	20240426	184000	14450581	88	88	88	88	0
145	20240426	183900	14450581	88	88	88	88	0
146	20240426	183800	14450581	88	88	88	88	0
147	20240426	183700	14450581	88	88	88	88	0
148	20240426	183600	14450581	88	88	88	88	0
149	20240426	183500	14450581	88	88	88	88	0
150	20240426	183400	14450581	88	88	88	88	0
151	20240426	183300	14450581	88	88	88	88	0
152	20240426	183200	14450581	88	87	88	87	13
153	20240426	183100	14450581	88	88	88	88	0
154	20240426	183000	14450581	88	88	88	88	0
155	20240426	182900	14450581	88	88	88	88	0
156	20240426	182800	14450581	88	88	88	88	0
157	20240426	182700	14450581	88	88	88	88	0
158	20240426	182600	14450581	88	88	88	88	0
159	20240426	182500	14450581	88	88	88	88	0
160	20240426	182400	14450581	88	88	88	88	0
161	20240426	182300	14450581	88	88	88	88	0
162	20240426	182200	14450581	88	88	88	88	0
163	20240426	182100	14450581	88	88	88	88	0
164	20240426	182000	14450581	88	88	88	88	0
165	20240426	181900	14450581	88	88	88	88	0
166	20240426	181800	14450581	88	88	88	88	0
167	20240426	181700	14450581	88	88	88	88	0
168	20240426	181600	14450581	88	88	88	88	0
169	20240426	181500	14450581	88	88	88	88	0
170	20240426	181400	14450581	88	88	88	88	0
171	20240426	181300	14450581	88	88	88	88	0
172	20240426	181200	14450581	88	88	88	88	0
173	20240426	181100	14450581	88	88	88	88	0
174	20240426	181000	14450581	88	88	88	88	0
175	20240426	180900	14450581	88	88	88	88	0
176	20240426	180800	14450581	88	88	88	88	0
177	20240426	180700	14450581	88	88	88	88	0
178	20240426	180600	14450581	88	88	88	88	0
179	20240426	180500	14450581	88	88	88	88	0
180	20240426	180400	14450581	88	88	88	88	0
181	20240426	180300	14450581	88	88	88	88	0
182	20240426	180200	14450581	88	87	88	87	13
183	20240426	180100	14450581	88	88	88	88	0
184	20240426	180000	14450581	88	88	88	88	0
185	20240426	175900	14450581	88	88	88	88	0
186	20240426	175800	14450581	88	88	88	88	0
187	20240426	175700	14450581	88	88	88	88	0
188	20240426	175600	14450581	88	88	88	88	0
189	20240426	175500	14450581	88	88	88	88	0
190	20240426	175400	14450581	88	88	88	88	0
191	20240426	175300	14450581	88	88	88	88	0
192	20240426	175200	14450581	88	88	88	88	0
193	20240426	175100	14450581	88	88	88	88	0
194	20240426	175000	14450581	88	88	88	88	0
195	20240426	174900	14450581	88	88	88	88	0
196	20240426	174800	14450581	88	88	88	88	0
197	20240426	174700	14450581	88	88	88	88	0
198	20240426	174600	14450581	88	88	88	88	0
199	20240426	174500	14450581	88	88	88	88	0
200	20240426	174400	14450581	88	88	88	88	0
201	20240426	174300	14450581	88	88	88	88	0
202	20240426	174200	14450581	88	88	88	88	0
203	20240426	174100	14450581	88	88	88	88	0
204	20240426	174000	14450581	88	88	88	88	0
205	20240426	173900	14450581	88	88	88	88	0
206	20240426	173800	14450581	88	88	88	88	0
207	20240426	173700	14450581	88	88	88	88	0
208	20240426	173600	14450581	88	88	88	88	0
209	20240426	173500	14450581	88	88	88	88	0
210	20240426	173400	14450581	88	88	88	88	0
211	20240426	173300	14450581	88	88	88	88	0
212	20240426	173200	14450581	88	87	88	87	13
213	20240426	173100	14450581	88	88	88	88	0
214	20240426	173000	14450581	88	88	88	88	0
215	20240426	172900	14450581	88	88	88	88	0
216	20240426	172800	14450581	88	88	88	88	0
217	20240426	172700	14450581	88	88	88	88	0
218	20240426	172600	14450581	88	88	88	88	0
219	20240426	172500	14450581	88	88	88	88	0
220	20240426	172400	14450581	88	88	88	88	0
221	20240426	172300	14450581	88	88	88	88	0
222	20240426	172200	14450581	88	88	88	88	0
223	20240426	172100	14450581	88	88	88	88	0
224	20240426	172000	14450581	88	88	88	88	0
225	20240426	171900	14450581	88	88	88	88	0
226	20240426	171800	14450581	88	88	88	88	0
227	20240426	171700	14450581	88	88	88	88	0
228	20240426	171600	14450581	88	88	88	88	0
229	20240426	171500	14450581	88	88	88	88	0
230	20240426	171400	14450581	88	88	88	88	0
231	20240426	171300	14450581	88	88	88	88	0
232	20240426	171200	14450581	88	88	88	88	0
233	20240426	171100	14450581	88	88	88	88	0
234	20240426	171000	14450581	88	88	88	88	0
235	20240426	170900	14450581	88	88	88	88	0
236	20240426	170800	14450581	88	88	88	88	0
237	20240426	170700	14450581	88	88	88	88	0
238	20240426	170600	14450581	88	88	88	88	0
239	20240426	170500	14450581	88	88	88	88	0
240	20240426	170400	14450581	88	88	88	88	0
241	20240426	170300	14450581	88	88	88	88	0
242	20240426	170200	14450581	88	87	88	87	13
243	20240426	170100	14450581	88	88	88	88	0
244	20240426	170000	14450581	88	88	88	88	0
245	20240426	165900	14450581	88	88	88	88	0
246	20240426	165800	14450581	88	88	88	88	0
247	20240426	165700	14450581	88	88	88	88	0
248	20240426	165600	14450581	88	88	88	88	0
249	20240426	165500	14450581	88	88	88	88	0
250	20240426	165400	14450581	88	88	88	88	0
251	20240426	165300	14450581	88	88	88	88	0
252	20240426	165200	14450581	88	88	88	88	0
253	20240426	165100	14450581	88	88	88	88	0
254	20240426	165000	14450581	88	88	88	88	0
255	20240426	164900	14450581	88	88	88	88	0
256	20240426	164800	14450581	88	88	88	88	0
257	20240426	164700	14450581	88	88	88	88	0
258	20240426	164600	14450581	88	88	88	88	0
259	20240426	164500	14450581	88	88	88	88	0
260	20240426	164400	14450581	88	88	88	88	0
261	20240426	164300	14450581	88	88	88	88	0
262	20240426	164200	14450581	88	88	88	88	0
263	20240426	164100	14450581	88	88	88	88	0
264	20240426	164000	14450581	88	88	88	88	0
265	20240426	163900	14450581	88	88	88	88	0
266	20240426	163800	14450581	88	88	88	88	0
267	20240426	163700	14450581	88	88	88	88	0
268	20240426	163600	14450581	88	88	88	88	0
269	20240426	163500	14450581	88	88	88	88	0
270	20240426	163400	14450581	88	88	88	88	0
271	20240426	163300	14450581	88	88	88	88	0
272	20240426	163200	14450581	88	87	88	87	13
273	20240426	163100	14450581	88	88	88	88	0
274	20240426	163000	14450581	88	88	88	88	0
275	20240426	162900	14450581	88	88	88	88	0
276	20240426	162800	14450581	88	88	88	88	0
277	20240426	162700	14450581	88	88	88	88	0
278	20240426	162600	14450581	88	88	88	88	0
279	20240426	162500	14450581	88	88	88	88	0
280	20240426	162400	14450581	88	88	88	88	0
281	20240426	162300	14450581	88	88	88	88	0
282	20240426	162200	14450581	88	88	88	88	0
283	20240426	162100	14450581	88	88	88	88	0
284	20240426	162000	14450581	88	88	88	88	0
285	20240426	161900	14450581	88	88	88	88	0
286	20240426	161800	14450581	88	88	88	88	0
287	20240426	161700	14450581	88	88	88	88	0
288	20240426	161600	14450581	88	88	88	88	0
289	20240426	161500	14450581	88	88	88	88	0
290	20240426	161400	14450581	88	88	88	88	0
291	20240426	161300	14450581	88	88	88	88	0
292	20240426	161200	14450581	88	88	88	88	0
293	20240426	161100	14450581	88	88	88	88	0
294	20240426	161000	14450581	88	88	88	88	0
295	20240426	160900	14450581	88	88	88	88	0
296	20240426	160800	14450581	88	88	88	88	0
297	20240426	160700	14450581	88	88	88	88	0
298	20240426	160600	14450581	88	88	88	88	0
299	20240426	160500	14450581	88	88	88	88	0
300	20240426	160400	14450581	88	88	88	88	0
301	20240426	160300	14450581	88	88	88	88	0
302	20240426	160200	14450581	88	87	88	87	13
303	20240426	160100	14450581	88	88	88	88	0
304	20240426	160000	14450581	88	88	88	88	0
305	20240426	155900	14450581	88	88	88	88	0
306	20240426	155800	14450581	88	88	88	88	0
307	20240426	155700	14450581	88	88	88	88	0
308	20240426	155600	14450581	88	88	88	88	0
309	20240426	155500	14450581	88	88	88	88	0
310	20240426	155400	14450581	88	88	88	88	0
311	20240426	155300	14450581	88	88	88	88	0
312	20240426	155200	14450581	88	88	88	88	0
313	20240426	155100	14450581	88	88	88	88	0
314	20240426	155000	14450581	88	88	88	88	0
315	20240426	154900	14450581	88	88	88	88	0
316	20240426	154800	14450581	88	88	88	88	0
317	20240426	154700	14450581	88	88	88	88	0
318	20240426	154600	14450581	88	88	88	88	0
319	20240426	154500	14450581	88	88	88	88	0
320	20240426	154400	14450581	88	88	88	88	0
321	20240426	154300	14450581	88	88	88	88	0
322	20240426	154200	14450581	88	88	88	88	0
323	20240426	154100	14450581	88	88	88	88	0
324	20240426	154000	14450581	88	88	88	88	0
325	20240426	153900	14450581	88	88	88	88	0
326	20240426	153800	14450581	88	88	88	88	0
327	20240426	153700	14450581	88	88	88	88	0
328	20240426	153600	14450581	88	88	88	88	0
329	20240426	153500	14450581	88	88	88	88	0
330	20240426	153400	14450581	88	88	88	88	0
331	20240426	153300	14450581	88	88	88	88	0
332	20240426	153200	14450581	88	87	88	87	13
333	20240426	153100	14450581	88	88	88	88	0
334	20240426	153000	14450581	88	88	88	88	0
335	20240426	152900	14450581	88	88	88	88	0
336	20240426	152800	14450581	88	88	88	88	0
337	20240426	152700	14450581	88	88	88	88	0
338	20240426	152600	14450581	88	88	88	88	0
339	20240426	152500	14450581	88	88	88	88	0
340	20240426	152400	14450581	88	88	88	88	0
341	20240426	152300	14450581	88	88	88	88	0
342	20240426	152200	14450581	88	88	88	88	0
343	20240426	152100	14450581	88	88	88	88	0
344	20240426	152000	14450581	88	88	88	88	0
345	20240426	151900	14450581	88	88	88	88	0
346	20240426	151800	14450581	88	87	88	87	13
347	20240426	151700	14449449	87	87	87	87	5000
348	20240426	151600	14014449	88	88	88	88	0
349	20240426	151500	14014449	88	88	88	88	0
350	20240426	151400	14014449	88	88	88	88	0
351	20240426	151300	14014449	88	88	88	88	0
352	20240426	151200	14014449	88	88	88	88	0
353	20240426	151100	14014449	88	88	88	88	0
354	20240426	151000	14014449	88	88	88	88	2000
355	20240426	150900	13838449	87	84	87	84	46872
356	20240426	150800	9868497	84	84	84	84	0
357	20240426	150700	9868497	84	84	84	84	15000
358	20240426	150600	8608497	83	83	83	83	0
359	20240426	150500	8608497	83	83	83	83	20000
360	20240426	150400	6948497	83	83	83	83	6495
361	20240426	150300	6409412	83	83	83	83	0
362	20240426	150200	6409412	83	83	83	83	0
363	20240426	150100	6409412	83	83	83	83	0
364	20240426	150000	6409412	83	83	83	83	0
365	20240426	145900	6409412	83	83	83	83	0
366	20240426	145800	6409412	83	83	83	83	0
367	20240426	145700	6409412	83	83	83	83	0
368	20240426	145600	6409412	83	83	83	83	0
369	20240426	145500	6409412	83	83	83	83	0
370	20240426	145400	6409412	83	83	83	83	0
371	20240426	145300	6409412	83	83	83	83	0
372	20240426	145200	6409412	83	83	83	83	0
373	20240426	145100	6409412	83	83	83	83	0
374	20240426	145000	6409412	83	82	83	82	338
375	20240426	144900	6381693	82	82	82	82	0
376	20240426	144800	6381693	82	82	82	82	0
377	20240426	144700	6381693	82	82	82	82	1202
378	20240426	144600	6283129	82	82	82	82	15
379	20240426	144500	6281899	82	82	82	82	0
380	20240426	144400	6281899	82	82	82	82	5000
381	20240426	144300	5871899	82	82	82	82	0
382	20240426	144200	5871899	82	82	82	82	0
383	20240426	144100	5871899	82	82	82	82	14
384	20240426	144000	5870751	82	82	82	82	0
385	20240426	143900	5870751	82	82	82	82	0
386	20240426	143800	5870751	82	82	82	82	0
387	20240426	143700	5870751	82	82	82	82	0
388	20240426	143600	5870751	82	82	82	82	1500
389	20240426	143500	5747751	82	82	82	82	0
390	20240426	143400	5747751	82	82	82	82	0
391	20240426	143300	5747751	82	82	82	82	0
392	20240426	143200	5747751	82	82	82	82	0
393	20240426	143100	5747751	82	82	82	82	0
394	20240426	143000	5747751	82	82	82	82	0
395	20240426	142900	5747751	82	82	82	82	0
396	20240426	142800	5747751	82	82	82	82	0
397	20240426	142700	5747751	82	82	82	82	0
398	20240426	142600	5747751	82	82	82	82	0
399	20240426	142500	5747751	82	82	82	82	0
400	20240426	142400	5747751	82	82	82	82	0
401	20240426	142300	5747751	82	82	82	82	0
402	20240426	142200	5747751	82	82	82	82	0
403	20240426	142100	5747751	82	82	82	82	0
404	20240426	142000	5747751	82	82	82	82	0
405	20240426	141900	5747751	82	82	82	82	0
406	20240426	141800	5747751	82	82	82	82	0
407	20240426	141700	5747751	82	82	82	82	0
408	20240426	141600	5747751	82	82	82	82	0
409	20240426	141500	5747751	82	82	82	82	0
410	20240426	141400	5747751	82	82	82	82	0
411	20240426	141300	5747751	82	82	82	82	0
412	20240426	141200	5747751	82	82	82	82	0
413	20240426	141100	5747751	82	82	82	82	0
414	20240426	141000	5747751	82	82	82	82	0
415	20240426	140900	5747751	82	82	82	82	0
416	20240426	140800	5747751	82	82	82	82	0
417	20240426	140700	5747751	82	82	82	82	0
418	20240426	140600	5747751	82	82	82	82	0
419	20240426	140500	5747751	82	82	82	82	0
420	20240426	140400	5747751	82	82	82	82	0
421	20240426	140300	5747751	82	82	82	82	0
422	20240426	140200	5747751	82	82	82	82	0
423	20240426	140100	5747751	82	82	82	82	0
424	20240426	140000	5747751	82	82	82	82	0
425	20240426	135900	5747751	82	82	82	82	0
426	20240426	135800	5747751	82	82	82	82	3
427	20240426	135700	5747505	81	81	81	81	0
428	20240426	135600	5747505	81	81	81	81	0
429	20240426	135500	5747505	81	81	81	81	0
430	20240426	135400	5747505	81	81	81	81	1397
431	20240426	135300	5634348	81	81	81	81	0
432	20240426	135200	5634348	81	81	81	81	0
433	20240426	135100	5634348	81	81	81	81	0
434	20240426	135000	5634348	81	81	81	81	0
435	20240426	134900	5634348	81	81	81	81	0
436	20240426	134800	5634348	81	81	81	81	0
437	20240426	134700	5634348	81	81	81	81	0
438	20240426	134600	5634348	81	81	81	81	0
439	20240426	134500	5634348	81	81	81	81	0
440	20240426	134400	5634348	81	81	81	81	3
441	20240426	134300	5634105	80	80	80	80	976
442	20240426	134200	5556025	80	80	80	80	0
443	20240426	134100	5556025	80	80	80	80	0
444	20240426	134000	5556025	80	80	80	80	0
445	20240426	133900	5556025	80	80	80	80	0
446	20240426	133800	5556025	80	80	80	80	1000
447	20240426	133700	5476025	81	81	81	81	0
448	20240426	133600	5476025	81	81	81	81	0
449	20240426	133500	5476025	81	81	81	81	0
450	20240426	133400	5476025	81	81	81	81	0
451	20240426	133300	5476025	81	81	81	81	0
452	20240426	133200	5476025	81	81	81	81	0
453	20240426	133100	5476025	81	81	81	81	12
454	20240426	133000	5475053	80	80	80	80	1000
455	20240426	132900	5395053	81	81	81	81	12
456	20240426	132800	5394081	80	80	80	80	0
457	20240426	132700	5394081	80	80	80	80	0
458	20240426	132600	5394081	80	80	80	80	0
459	20240426	132500	5394081	80	80	80	80	0
460	20240426	132400	5394081	80	80	80	80	0
461	20240426	132300	5394081	80	80	80	80	0
462	20240426	132200	5394081	80	80	80	80	0
463	20240426	132100	5394081	80	80	80	80	0
464	20240426	132000	5394081	80	80	80	80	0
465	20240426	131900	5394081	80	80	80	80	0
466	20240426	131800	5394081	80	80	80	80	0
467	20240426	131700	5394081	80	80	80	80	0
468	20240426	131600	5394081	80	80	80	80	0
469	20240426	131500	5394081	80	80	80	80	0
470	20240426	131400	5394081	80	80	80	80	0
471	20240426	131300	5394081	80	80	80	80	0
472	20240426	131200	5394081	80	80	80	80	0
473	20240426	131100	5394081	80	80	80	80	0
474	20240426	131000	5394081	80	80	80	80	0
475	20240426	130900	5394081	80	80	80	80	0
476	20240426	130800	5394081	80	80	80	80	0
477	20240426	130700	5394081	80	80	80	80	0
478	20240426	130600	5394081	80	80	80	80	0
479	20240426	130500	5394081	80	80	80	80	0
480	20240426	130400	5394081	80	80	80	80	0
481	20240426	130300	5394081	80	80	80	80	0
482	20240426	130200	5394081	80	80	80	80	0
483	20240426	130100	5394081	80	80	80	80	0
484	20240426	130000	5394081	80	81	81	80	2300
485	20240426	125900	5210024	81	81	81	81	0
486	20240426	125800	5210024	81	81	81	81	1000
487	20240426	125700	5129024	81	81	81	81	0
488	20240426	125600	5129024	81	81	81	81	200
489	20240426	125500	5112824	83	83	83	83	0
490	20240426	125400	5112824	83	83	83	83	0
491	20240426	125300	5112824	83	83	83	83	1
492	20240426	125200	5112741	83	83	83	83	0
493	20240426	125100	5112741	83	83	83	83	0
494	20240426	125000	5112741	83	83	83	83	0
495	20240426	124900	5112741	83	83	83	83	0
496	20240426	124800	5112741	83	83	83	83	0
497	20240426	124700	5112741	83	83	83	83	0
498	20240426	124600	5112741	83	83	83	83	0
499	20240426	124500	5112741	83	83	83	83	0
500	20240426	124400	5112741	83	83	83	83	0
501	20240426	124300	5112741	83	83	83	83	0
502	20240426	124200	5112741	83	83	83	83	0
503	20240426	124100	5112741	83	83	83	83	0
504	20240426	124000	5112741	83	83	83	83	0
505	20240426	123900	5112741	83	83	83	83	0
506	20240426	123800	5112741	83	83	83	83	0
507	20240426	123700	5112741	83	83	83	83	0
508	20240426	123600	5112741	83	83	83	83	0
509	20240426	123500	5112741	83	83	83	83	0
510	20240426	123400	5112741	83	83	83	83	0
511	20240426	123300	5112741	83	83	83	83	0
512	20240426	123200	5112741	83	83	83	83	0
513	20240426	123100	5112741	83	83	83	83	0
514	20240426	123000	5112741	83	83	83	83	0
515	20240426	122900	5112741	83	83	83	83	0
516	20240426	122800	5112741	83	83	83	83	0
517	20240426	122700	5112741	83	83	83	83	0
518	20240426	122600	5112741	83	83	83	83	0
519	20240426	122500	5112741	83	83	83	83	0
520	20240426	122400	5112741	83	83	83	83	0
521	20240426	122300	5112741	83	83	83	83	0
522	20240426	122200	5112741	83	83	83	83	0
523	20240426	122100	5112741	83	83	83	83	0
524	20240426	122000	5112741	83	83	83	83	0
525	20240426	121900	5112741	83	83	83	83	0
526	20240426	121800	5112741	83	83	83	83	0
527	20240426	121700	5112741	83	83	83	83	0
528	20240426	121600	5112741	83	83	83	83	1
529	20240426	121500	5112658	81	81	81	81	1358
530	20240426	121400	5002660	81	81	81	81	0
531	20240426	121300	5002660	81	81	81	81	0
532	20240426	121200	5002660	81	81	81	81	1000
533	20240426	121100	4921660	81	81	81	81	66
534	20240426	121000	4916314	84	84	84	84	0
535	20240426	120900	4916314	84	84	84	84	0
536	20240426	120800	4916314	84	84	84	84	0
537	20240426	120700	4916314	84	84	84	84	0
538	20240426	120600	4916314	84	84	84	84	0
539	20240426	120500	4916314	84	84	84	84	0
540	20240426	120400	4916314	84	84	84	84	0
541	20240426	120300	4916314	84	84	84	84	0
542	20240426	120200	4916314	84	84	84	84	0
543	20240426	120100	4916314	84	84	84	84	0
544	20240426	120000	4916314	84	84	84	84	0
545	20240426	115900	4916314	84	84	84	84	0
546	20240426	115800	4916314	84	84	84	84	0
547	20240426	115700	4916314	84	84	84	84	0
548	20240426	115600	4916314	84	84	84	84	0
549	20240426	115500	4916314	84	84	84	84	0
550	20240426	115400	4916314	84	84	84	84	0
551	20240426	115300	4916314	84	84	84	84	0
552	20240426	115200	4916314	84	84	84	84	0
553	20240426	115100	4916314	84	84	84	84	0
554	20240426	115000	4916314	84	84	84	84	0
555	20240426	114900	4916314	84	84	84	84	0
556	20240426	114800	4916314	84	84	84	84	0
557	20240426	114700	4916314	84	84	84	84	0
558	20240426	114600	4916314	84	84	84	84	0
559	20240426	114500	4916314	84	84	84	84	0
560	20240426	114400	4916314	84	84	84	84	0
561	20240426	114300	4916314	84	84	84	84	0
562	20240426	114200	4916314	84	84	84	84	0
563	20240426	114100	4916314	84	84	84	84	0
564	20240426	114000	4916314	84	84	84	84	0
565	20240426	113900	4916314	84	84	84	84	0
566	20240426	113800	4916314	84	84	84	84	0
567	20240426	113700	4916314	84	84	84	84	0
568	20240426	113600	4916314	84	84	84	84	0
569	20240426	113500	4916314	84	84	84	84	0
570	20240426	113400	4916314	84	84	84	84	0
571	20240426	113300	4916314	84	84	84	84	0
572	20240426	113200	4916314	84	84	84	84	0
573	20240426	113100	4916314	84	84	84	84	0
574	20240426	113000	4916314	84	84	84	84	0
575	20240426	112900	4916314	84	84	84	84	0
576	20240426	112800	4916314	84	84	84	84	0
577	20240426	112700	4916314	84	84	84	84	0
578	20240426	112600	4916314	84	84	84	84	0
579	20240426	112500	4916314	84	84	84	84	0
580	20240426	112400	4916314	84	84	84	84	0
581	20240426	112300	4916314	84	84	84	84	0
582	20240426	112200	4916314	84	84	84	84	0
583	20240426	112100	4916314	84	84	84	84	0
584	20240426	112000	4916314	84	84	84	84	0
585	20240426	111900	4916314	84	84	84	84	0
586	20240426	111800	4916314	84	84	84	84	0
587	20240426	111700	4916314	84	84	84	84	0
588	20240426	111600	4916314	84	84	84	84	0
589	20240426	111500	4916314	84	84	84	84	0
590	20240426	111400	4916314	84	84	84	84	0
591	20240426	111300	4916314	84	84	84	84	0
592	20240426	111200	4916314	84	84	84	84	0
593	20240426	111100	4916314	84	84	84	84	0
594	20240426	111000	4916314	84	84	84	84	0
595	20240426	110900	4916314	84	84	84	84	0
596	20240426	110800	4916314	84	84	84	84	1
597	20240426	110700	4916230	81	81	81	81	0
598	20240426	110600	4916230	81	81	81	81	0
599	20240426	110500	4916230	81	81	81	81	0
600	20240426	110400	4916230	81	81	81	81	0
601	20240426	110300	4916230	81	81	81	81	0
602	20240426	110200	4916230	81	81	81	81	0
603	20240426	110100	4916230	81	81	81	81	0
604	20240426	110000	4916230	81	81	81	81	0
605	20240426	105900	4916230	81	81	81	81	0
606	20240426	105800	4916230	81	81	81	81	654
607	20240426	105700	4863256	84	84	84	84	0
608	20240426	105600	4863256	84	84	84	84	0
609	20240426	105500	4863256	84	84	84	84	0
610	20240426	105400	4863256	84	84	84	84	0
611	20240426	105300	4863256	84	84	84	84	0
612	20240426	105200	4863256	84	84	84	84	0
613	20240426	105100	4863256	84	84	84	84	0
614	20240426	105000	4863256	84	84	84	84	0
615	20240426	104900	4863256	84	84	84	84	0
616	20240426	104800	4863256	84	84	84	84	0
617	20240426	104700	4863256	84	84	84	84	0
618	20240426	104600	4863256	84	84	84	84	0
619	20240426	104500	4863256	84	84	84	84	0
620	20240426	104400	4863256	84	84	84	84	0
621	20240426	104300	4863256	84	84	84	84	0
622	20240426	104200	4863256	84	84	84	84	0
623	20240426	104100	4863256	84	84	84	84	0
624	20240426	104000	4863256	84	84	84	84	0
625	20240426	103900	4863256	84	84	84	84	0
626	20240426	103800	4863256	84	84	84	84	0
627	20240426	103700	4863256	84	84	84	84	0
628	20240426	103600	4863256	84	84	84	84	0
629	20240426	103500	4863256	84	84	84	84	0
630	20240426	103400	4863256	84	84	84	84	0
631	20240426	103300	4863256	84	84	84	84	0
632	20240426	103200	4863256	84	84	84	84	0
633	20240426	103100	4863256	84	84	84	84	0
634	20240426	103000	4863256	84	84	84	84	0
635	20240426	102900	4863256	84	84	84	84	0
636	20240426	102800	4863256	84	84	84	84	0
637	20240426	102700	4863256	84	84	84	84	0
638	20240426	102600	4863256	84	84	84	84	0
639	20240426	102500	4863256	84	84	84	84	0
640	20240426	102400	4863256	84	84	84	84	0
641	20240426	102300	4863256	84	84	84	84	0
642	20240426	102200	4863256	84	84	84	84	0
643	20240426	102100	4863256	84	82	84	82	2828
644	20240426	102000	4630523	82	82	82	82	0
645	20240426	101900	4630523	82	81	82	81	1001
646	20240426	101800	4549437	81	81	81	81	82
647	20240426	101700	4542795	83	83	83	83	0
648	20240426	101600	4542795	83	83	83	83	0
649	20240426	101500	4542795	83	83	83	83	0
650	20240426	101400	4542795	83	83	83	83	0
651	20240426	101300	4542795	83	83	83	83	0
652	20240426	101200	4542795	83	83	83	83	0
653	20240426	101100	4542795	83	83	83	83	0
654	20240426	101000	4542795	83	83	83	83	0
655	20240426	100900	4542795	83	83	83	83	0
656	20240426	100800	4542795	83	83	83	83	0
657	20240426	100700	4542795	83	83	83	83	0
658	20240426	100600	4542795	83	83	83	83	0
659	20240426	100500	4542795	83	83	83	83	0
660	20240426	100400	4542795	83	83	83	83	0
661	20240426	100300	4542795	83	83	83	83	0
662	20240426	100200	4542795	83	83	83	83	0
663	20240426	100100	4542795	83	83	83	83	0
664	20240426	100000	4542795	83	83	83	83	0
665	20240426	095900	4542795	83	83	83	83	0
666	20240426	095800	4542795	83	83	83	83	58
667	20240426	095700	4537981	83	83	83	83	0
668	20240426	095600	4537981	83	83	83	83	0
669	20240426	095500	4537981	83	83	83	83	0
670	20240426	095400	4537981	83	83	83	83	5
671	20240426	095300	4537566	78	78	78	78	0
672	20240426	095200	4537566	78	79	79	78	41271
673	20240426	095100	1317163	79	79	79	79	0
674	20240426	095000	1317163	79	79	79	79	2500
675	20240426	094900	1119663	83	83	83	83	0
676	20240426	094800	1119663	83	83	83	83	0
677	20240426	094700	1119663	83	83	83	83	0
678	20240426	094600	1119663	83	83	83	83	0
679	20240426	094500	1119663	83	83	83	83	0
680	20240426	094400	1119663	83	83	83	83	0
681	20240426	094300	1119663	83	83	83	83	5
682	20240426	094200	1119248	83	83	83	83	3
683	20240426	094100	1118999	78	78	78	78	277
684	20240426	094000	1097393	78	79	79	78	12723
685	20240426	093900	103846	79	79	79	79	0
686	20240426	093800	103846	79	79	79	79	0
687	20240426	093700	103846	79	79	79	79	8
688	20240426	093600	103214	84	84	84	84	0
689	20240426	093500	103214	84	84	84	84	0
690	20240426	093400	103214	84	84	84	84	1001
691	20240426	093300	19130	84	84	84	84	0
692	20240426	093200	19130	84	84	84	84	0
693	20240426	093100	19130	84	84	84	84	0
694	20240426	093000	19130	84	84	84	84	0
695	20240426	092900	19130	84	84	84	84	0
696	20240426	092800	19130	84	84	84	84	0
697	20240426	092700	19130	84	84	84	84	0
698	20240426	092600	19130	84	84	84	84	0
699	20240426	092500	19130	84	84	84	84	0
700	20240426	092400	19130	84	84	84	84	0
701	20240426	092300	19130	84	84	84	84	0
702	20240426	092200	19130	84	84	84	84	0
703	20240426	092100	19130	84	84	84	84	0
704	20240426	092000	19130	84	84	84	84	0
705	20240426	091900	19130	84	84	84	84	0
706	20240426	091800	19130	84	84	84	84	0
707	20240426	091700	19130	84	84	84	84	94
708	20240426	091600	11234	85	85	85	85	0
709	20240426	091500	11234	85	85	85	85	0
710	20240426	091400	11234	85	85	85	85	0
711	20240426	091300	11234	85	85	85	85	0
712	20240426	091200	11234	85	85	85	85	0
713	20240426	091100	11234	85	85	85	85	0
714	20240426	091000	11234	85	85	85	85	0
715	20240426	090900	11234	85	85	85	85	0
716	20240426	090800	11234	85	85	85	85	0
717	20240426	090700	11234	85	85	85	85	129
718	20240426	090600	269	85	85	85	85	1
719	20240426	090500	184	92	92	92	92	0
720	20240426	090400	184	92	92	92	92	0
721	20240426	090300	184	92	92	92	92	0
722	20240426	090200	184	92	92	92	92	0
723	20240426	090100	184	92	92	92	92	0
724	20240426	090000	184	92	92	92	92	2