KissMeData/113810/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	201400	169586261	921	921	921	921	7694
3	20240426	201300	169586261	921	921	921	921	0
4	20240426	201200	169586261	921	921	921	921	0
5	20240426	201100	169586261	921	921	921	921	0
6	20240426	201000	169586261	921	921	921	921	0
7	20240426	200900	169586261	921	921	921	921	0
8	20240426	200800	169586261	921	921	921	921	0
9	20240426	200700	169586261	921	921	921	921	0
10	20240426	200600	169586261	921	921	921	921	0
11	20240426	200500	169586261	921	921	921	921	0
12	20240426	200400	169586261	921	921	921	921	0
13	20240426	200300	169586261	921	921	921	921	0
14	20240426	200200	169586261	921	921	921	921	0
15	20240426	200100	169586261	921	921	921	921	0
16	20240426	200000	169586261	921	921	921	921	0
17	20240426	195900	169586261	921	921	921	921	0
18	20240426	195800	169586261	921	921	921	921	0
19	20240426	195700	169586261	921	921	921	921	0
20	20240426	195600	169586261	921	921	921	921	0
21	20240426	195500	169586261	921	921	921	921	0
22	20240426	195400	169586261	921	921	921	921	0
23	20240426	195300	169586261	921	921	921	921	0
24	20240426	195200	169586261	921	921	921	921	0
25	20240426	195100	169586261	921	921	921	921	0
26	20240426	195000	169586261	921	921	921	921	0
27	20240426	194900	169586261	921	921	921	921	0
28	20240426	194800	169586261	921	921	921	921	0
29	20240426	194700	169586261	921	921	921	921	0
30	20240426	194600	169586261	921	921	921	921	0
31	20240426	194500	169586261	921	921	921	921	0
32	20240426	194400	169586261	921	921	921	921	7694
33	20240426	194300	169586261	921	921	921	921	0
34	20240426	194200	169586261	921	921	921	921	0
35	20240426	194100	169586261	921	921	921	921	0
36	20240426	194000	169586261	921	921	921	921	0
37	20240426	193900	169586261	921	921	921	921	0
38	20240426	193800	169586261	921	921	921	921	0
39	20240426	193700	169586261	921	921	921	921	0
40	20240426	193600	169586261	921	921	921	921	0
41	20240426	193500	169586261	921	921	921	921	0
42	20240426	193400	169586261	921	921	921	921	0
43	20240426	193300	169586261	921	921	921	921	0
44	20240426	193200	169586261	921	921	921	921	0
45	20240426	193100	169586261	921	921	921	921	0
46	20240426	193000	169586261	921	921	921	921	0
47	20240426	192900	169586261	921	921	921	921	0
48	20240426	192800	169586261	921	921	921	921	0
49	20240426	192700	169586261	921	921	921	921	0
50	20240426	192600	169586261	921	921	921	921	0
51	20240426	192500	169586261	921	921	921	921	0
52	20240426	192400	169586261	921	921	921	921	0
53	20240426	192300	169586261	921	921	921	921	0
54	20240426	192200	169586261	921	921	921	921	0
55	20240426	192100	169586261	921	921	921	921	0
56	20240426	192000	169586261	921	921	921	921	0
57	20240426	191900	169586261	921	921	921	921	0
58	20240426	191800	169586261	921	921	921	921	0
59	20240426	191700	169586261	921	921	921	921	0
60	20240426	191600	169586261	921	921	921	921	0
61	20240426	191500	169586261	921	921	921	921	0
62	20240426	191400	169586261	921	921	921	921	7694
63	20240426	191300	169586261	921	921	921	921	0
64	20240426	191200	169586261	921	921	921	921	0
65	20240426	191100	169586261	921	921	921	921	0
66	20240426	191000	169586261	921	921	921	921	0
67	20240426	190900	169586261	921	921	921	921	0
68	20240426	190800	169586261	921	921	921	921	0
69	20240426	190700	169586261	921	921	921	921	0
70	20240426	190600	169586261	921	921	921	921	0
71	20240426	190500	169586261	921	921	921	921	0
72	20240426	190400	169586261	921	921	921	921	0
73	20240426	190300	169586261	921	921	921	921	0
74	20240426	190200	169586261	921	921	921	921	0
75	20240426	190100	169586261	921	921	921	921	0
76	20240426	190000	169586261	921	921	921	921	0
77	20240426	185900	169586261	921	921	921	921	0
78	20240426	185800	169586261	921	921	921	921	0
79	20240426	185700	169586261	921	921	921	921	0
80	20240426	185600	169586261	921	921	921	921	0
81	20240426	185500	169586261	921	921	921	921	0
82	20240426	185400	169586261	921	921	921	921	0
83	20240426	185300	169586261	921	921	921	921	0
84	20240426	185200	169586261	921	921	921	921	0
85	20240426	185100	169586261	921	921	921	921	0
86	20240426	185000	169586261	921	921	921	921	0
87	20240426	184900	169586261	921	921	921	921	0
88	20240426	184800	169586261	921	921	921	921	0
89	20240426	184700	169586261	921	921	921	921	0
90	20240426	184600	169586261	921	921	921	921	0
91	20240426	184500	169586261	921	921	921	921	0
92	20240426	184400	169586261	921	921	921	921	7694
93	20240426	184300	169586261	921	921	921	921	0
94	20240426	184200	169586261	921	921	921	921	0
95	20240426	184100	169586261	921	921	921	921	0
96	20240426	184000	169586261	921	921	921	921	0
97	20240426	183900	169586261	921	921	921	921	0
98	20240426	183800	169586261	921	921	921	921	0
99	20240426	183700	169586261	921	921	921	921	0
100	20240426	183600	169586261	921	921	921	921	0
101	20240426	183500	169586261	921	921	921	921	0
102	20240426	183400	169586261	921	921	921	921	0
103	20240426	183300	169586261	921	921	921	921	0
104	20240426	183200	169586261	921	921	921	921	0
105	20240426	183100	169586261	921	921	921	921	0
106	20240426	183000	169586261	921	921	921	921	0
107	20240426	182900	169586261	921	921	921	921	0
108	20240426	182800	169586261	921	921	921	921	0
109	20240426	182700	169586261	921	921	921	921	0
110	20240426	182600	169586261	921	921	921	921	0
111	20240426	182500	169586261	921	921	921	921	0
112	20240426	182400	169586261	921	921	921	921	0
113	20240426	182300	169586261	921	921	921	921	0
114	20240426	182200	169586261	921	921	921	921	0
115	20240426	182100	169586261	921	921	921	921	0
116	20240426	182000	169586261	921	921	921	921	0
117	20240426	181900	169586261	921	921	921	921	0
118	20240426	181800	169586261	921	921	921	921	0
119	20240426	181700	169586261	921	921	921	921	0
120	20240426	181600	169586261	921	921	921	921	0
121	20240426	181500	169586261	921	921	921	921	0
122	20240426	181400	169586261	921	921	921	921	7694
123	20240426	181300	169586261	921	921	921	921	0
124	20240426	181200	169586261	921	921	921	921	0
125	20240426	181100	169586261	921	921	921	921	0
126	20240426	181000	169586261	921	921	921	921	0
127	20240426	180900	169586261	921	921	921	921	0
128	20240426	180800	169586261	921	921	921	921	0
129	20240426	180700	169586261	921	921	921	921	0
130	20240426	180600	169586261	921	921	921	921	0
131	20240426	180500	169586261	921	921	921	921	0
132	20240426	180400	169586261	921	921	921	921	0
133	20240426	180300	169586261	921	921	921	921	0
134	20240426	180200	169586261	921	921	921	921	0
135	20240426	180100	169586261	921	921	921	921	0
136	20240426	180000	169586261	921	921	921	921	0
137	20240426	175900	169586261	921	921	921	921	0
138	20240426	175800	169586261	921	921	921	921	0
139	20240426	175700	169586261	921	921	921	921	0
140	20240426	175600	169586261	921	921	921	921	0
141	20240426	175500	169586261	921	921	921	921	0
142	20240426	175400	169586261	921	921	921	921	0
143	20240426	175300	169586261	921	921	921	921	0
144	20240426	175200	169586261	921	921	921	921	0
145	20240426	175100	169586261	921	921	921	921	0
146	20240426	175000	169586261	921	921	921	921	0
147	20240426	174900	169586261	921	921	921	921	0
148	20240426	174800	169586261	921	921	921	921	0
149	20240426	174700	169586261	921	921	921	921	0
150	20240426	174600	169586261	921	921	921	921	0
151	20240426	174500	169586261	921	921	921	921	0
152	20240426	174400	169586261	921	921	921	921	7694
153	20240426	174300	169586261	921	921	921	921	0
154	20240426	174200	169586261	921	921	921	921	0
155	20240426	174100	169586261	921	921	921	921	0
156	20240426	174000	169586261	921	921	921	921	0
157	20240426	173900	169586261	921	921	921	921	0
158	20240426	173800	169586261	921	921	921	921	0
159	20240426	173700	169586261	921	921	921	921	0
160	20240426	173600	169586261	921	921	921	921	0
161	20240426	173500	169586261	921	921	921	921	0
162	20240426	173400	169586261	921	921	921	921	0
163	20240426	173300	169586261	921	921	921	921	0
164	20240426	173200	169586261	921	921	921	921	0
165	20240426	173100	169586261	921	921	921	921	0
166	20240426	173000	169586261	921	921	921	921	0
167	20240426	172900	169586261	921	921	921	921	0
168	20240426	172800	169586261	921	921	921	921	0
169	20240426	172700	169586261	921	921	921	921	0
170	20240426	172600	169586261	921	921	921	921	0
171	20240426	172500	169586261	921	921	921	921	0
172	20240426	172400	169586261	921	921	921	921	0
173	20240426	172300	169586261	921	921	921	921	0
174	20240426	172200	169586261	921	921	921	921	0
175	20240426	172100	169586261	921	921	921	921	0
176	20240426	172000	169586261	921	921	921	921	0
177	20240426	171900	169586261	921	921	921	921	0
178	20240426	171800	169586261	921	921	921	921	0
179	20240426	171700	169586261	921	921	921	921	0
180	20240426	171600	169586261	921	921	921	921	0
181	20240426	171500	169586261	921	921	921	921	0
182	20240426	171400	169586261	921	921	921	921	7694
183	20240426	171300	169586261	921	921	921	921	0
184	20240426	171200	169586261	921	921	921	921	0
185	20240426	171100	169586261	921	921	921	921	0
186	20240426	171000	169586261	921	921	921	921	0
187	20240426	170900	169586261	921	921	921	921	0
188	20240426	170800	169586261	921	921	921	921	0
189	20240426	170700	169586261	921	921	921	921	0
190	20240426	170600	169586261	921	921	921	921	0
191	20240426	170500	169586261	921	921	921	921	0
192	20240426	170400	169586261	921	921	921	921	0
193	20240426	170300	169586261	921	921	921	921	0
194	20240426	170200	169586261	921	921	921	921	0
195	20240426	170100	169586261	921	921	921	921	0
196	20240426	170000	169586261	921	921	921	921	0
197	20240426	165900	169586261	921	921	921	921	0
198	20240426	165800	169586261	921	921	921	921	0
199	20240426	165700	169586261	921	921	921	921	0
200	20240426	165600	169586261	921	921	921	921	0
201	20240426	165500	169586261	921	921	921	921	0
202	20240426	165400	169586261	921	921	921	921	0
203	20240426	165300	169586261	921	921	921	921	0
204	20240426	165200	169586261	921	921	921	921	0
205	20240426	165100	169586261	921	921	921	921	0
206	20240426	165000	169586261	921	921	921	921	0
207	20240426	164900	169586261	921	921	921	921	0
208	20240426	164800	169586261	921	921	921	921	0
209	20240426	164700	169586261	921	921	921	921	0
210	20240426	164600	169586261	921	921	921	921	0
211	20240426	164500	169586261	921	921	921	921	0
212	20240426	164400	169586261	921	921	921	921	7694
213	20240426	164300	169586261	921	921	921	921	0
214	20240426	164200	169586261	921	921	921	921	0
215	20240426	164100	169586261	921	921	921	921	0
216	20240426	164000	169586261	921	921	921	921	0
217	20240426	163900	169586261	921	921	921	921	0
218	20240426	163800	169586261	921	921	921	921	0
219	20240426	163700	169586261	921	921	921	921	0
220	20240426	163600	169586261	921	921	921	921	0
221	20240426	163500	169586261	921	921	921	921	0
222	20240426	163400	169586261	921	921	921	921	0
223	20240426	163300	169586261	921	921	921	921	0
224	20240426	163200	169586261	921	921	921	921	0
225	20240426	163100	169586261	921	921	921	921	0
226	20240426	163000	169586261	921	921	921	921	0
227	20240426	162900	169586261	921	921	921	921	0
228	20240426	162800	169586261	921	921	921	921	0
229	20240426	162700	169586261	921	921	921	921	0
230	20240426	162600	169586261	921	921	921	921	0
231	20240426	162500	169586261	921	921	921	921	0
232	20240426	162400	169586261	921	921	921	921	0
233	20240426	162300	169586261	921	921	921	921	0
234	20240426	162200	169586261	921	921	921	921	0
235	20240426	162100	169586261	921	921	921	921	0
236	20240426	162000	169586261	921	921	921	921	0
237	20240426	161900	169586261	921	921	921	921	0
238	20240426	161800	169586261	921	921	921	921	0
239	20240426	161700	169586261	921	921	921	921	0
240	20240426	161600	169586261	921	921	921	921	0
241	20240426	161500	169586261	921	921	921	921	0
242	20240426	161400	169586261	921	921	921	921	7694
243	20240426	161300	169586261	921	921	921	921	0
244	20240426	161200	169586261	921	921	921	921	0
245	20240426	161100	169586261	921	921	921	921	0
246	20240426	161000	169586261	921	921	921	921	0
247	20240426	160900	169586261	921	921	921	921	0
248	20240426	160800	169586261	921	921	921	921	0
249	20240426	160700	169586261	921	921	921	921	0
250	20240426	160600	169586261	921	921	921	921	0
251	20240426	160500	169586261	921	921	921	921	0
252	20240426	160400	169586261	921	921	921	921	0
253	20240426	160300	169586261	921	921	921	921	0
254	20240426	160200	169586261	921	921	921	921	0
255	20240426	160100	169586261	921	921	921	921	0
256	20240426	160000	169586261	921	921	921	921	0
257	20240426	155900	169586261	921	921	921	921	0
258	20240426	155800	169586261	921	921	921	921	0
259	20240426	155700	169586261	921	921	921	921	0
260	20240426	155600	169586261	921	921	921	921	0
261	20240426	155500	169586261	921	921	921	921	0
262	20240426	155400	169586261	921	921	921	921	0
263	20240426	155300	169586261	921	921	921	921	0
264	20240426	155200	169586261	921	921	921	921	0
265	20240426	155100	169586261	921	921	921	921	0
266	20240426	155000	169586261	921	921	921	921	0
267	20240426	154900	169586261	921	921	921	921	0
268	20240426	154800	169586261	921	921	921	921	0
269	20240426	154700	169586261	921	921	921	921	0
270	20240426	154600	169586261	921	921	921	921	0
271	20240426	154500	169586261	921	921	921	921	0
272	20240426	154400	169586261	921	921	921	921	7694
273	20240426	154300	169586261	921	921	921	921	0
274	20240426	154200	169586261	921	921	921	921	0
275	20240426	154100	169586261	921	921	921	921	0
276	20240426	154000	169586261	921	921	921	921	0
277	20240426	153900	169586261	921	921	921	921	0
278	20240426	153800	169586261	921	921	921	921	0
279	20240426	153700	169586261	921	921	921	921	0
280	20240426	153600	169586261	921	921	921	921	0
281	20240426	153500	169586261	921	921	921	921	0
282	20240426	153400	169586261	921	921	921	921	0
283	20240426	153300	169586261	921	921	921	921	0
284	20240426	153200	169586261	921	921	921	921	0
285	20240426	153100	169586261	921	921	921	921	0
286	20240426	153000	169586261	921	921	921	921	7694
287	20240426	152900	162500087	923	923	923	923	0
288	20240426	152800	162500087	923	923	923	923	0
289	20240426	152700	162500087	923	923	923	923	0
290	20240426	152600	162500087	923	923	923	923	0
291	20240426	152500	162500087	923	923	923	923	0
292	20240426	152400	162500087	923	923	923	923	0
293	20240426	152300	162500087	923	923	923	923	0
294	20240426	152200	162500087	923	923	923	923	0
295	20240426	152100	162500087	923	923	923	923	0
296	20240426	152000	162500087	923	923	923	923	0
297	20240426	151900	162500087	923	923	924	923	10
298	20240426	151800	162490855	924	924	924	924	0
299	20240426	151700	162490855	924	924	924	924	3
300	20240426	151600	162488083	924	924	924	924	24
301	20240426	151500	162465907	924	924	924	924	5
302	20240426	151400	162461287	921	921	921	921	271
303	20240426	151300	162211696	924	924	924	924	180
304	20240426	151200	162045376	924	924	924	924	0
305	20240426	151100	162045376	924	924	924	924	3
306	20240426	151000	162042604	924	924	924	924	0
307	20240426	150900	162042604	924	924	924	924	0
308	20240426	150800	162042604	924	924	924	924	0
309	20240426	150700	162042604	924	924	924	924	0
310	20240426	150600	162042604	924	924	924	924	523
311	20240426	150500	161559352	924	924	924	924	0
312	20240426	150400	161559352	924	924	924	924	7
313	20240426	150300	161552884	924	924	924	924	200
314	20240426	150200	161368084	924	923	924	923	713
315	20240426	150100	160709983	923	921	923	921	83
316	20240426	150000	160633534	921	923	923	921	102
317	20240426	145900	160539588	922	922	922	922	65
318	20240426	145800	160479658	922	922	922	922	180
319	20240426	145700	160313698	922	921	922	921	15
320	20240426	145600	160299878	923	923	923	923	0
321	20240426	145500	160299878	923	923	923	923	3
322	20240426	145400	160297109	923	922	923	922	109
323	20240426	145300	160196602	917	921	921	917	900
324	20240426	145200	159370258	923	923	923	923	0
325	20240426	145100	159370258	923	923	923	923	9
326	20240426	145000	159361951	923	923	923	923	0
327	20240426	144900	159361951	923	923	923	923	10
328	20240426	144800	159352721	923	923	923	923	0
329	20240426	144700	159352721	923	923	923	923	0
330	20240426	144600	159352721	923	923	923	923	0
331	20240426	144500	159352721	923	923	923	923	94
332	20240426	144400	159265959	924	924	924	924	0
333	20240426	144300	159265959	924	924	924	924	0
334	20240426	144200	159265959	924	924	924	924	1000
335	20240426	144100	158341959	924	924	924	924	10
336	20240426	144000	158332719	924	924	924	920	547
337	20240426	143900	157828911	924	924	924	924	0
338	20240426	143800	157828911	924	924	924	924	0
339	20240426	143700	157828911	924	924	924	924	0
340	20240426	143600	157828911	924	924	924	924	0
341	20240426	143500	157828911	924	924	924	924	0
342	20240426	143400	157828911	924	924	924	924	0
343	20240426	143300	157828911	924	924	924	924	0
344	20240426	143200	157828911	924	924	924	924	50
345	20240426	143100	157782711	924	924	924	924	0
346	20240426	143000	157782711	924	924	924	924	0
347	20240426	142900	157782711	924	924	924	924	0
348	20240426	142800	157782711	924	924	924	924	180
349	20240426	142700	157616391	924	924	924	924	0
350	20240426	142600	157616391	924	924	924	924	0
351	20240426	142500	157616391	924	924	924	924	30
352	20240426	142400	157588671	925	925	925	925	0
353	20240426	142300	157588671	925	925	925	925	0
354	20240426	142200	157588671	925	925	925	925	0
355	20240426	142100	157588671	925	925	925	925	35
356	20240426	142000	157556296	926	926	926	926	139
357	20240426	141900	157427582	926	926	926	926	0
358	20240426	141800	157427582	926	926	926	926	36
359	20240426	141700	157394246	928	928	928	928	0
360	20240426	141600	157394246	928	928	928	928	0
361	20240426	141500	157394246	928	928	928	928	0
362	20240426	141400	157394246	928	928	928	928	0
363	20240426	141300	157394246	928	925	928	916	18814
364	20240426	141200	140075450	928	928	928	928	0
365	20240426	141100	140075450	928	928	928	928	3
366	20240426	141000	140072666	925	926	926	925	11633
367	20240426	140900	129306405	928	928	928	928	0
368	20240426	140800	129306405	928	928	928	928	11
369	20240426	140700	129296197	928	928	928	926	602
370	20240426	140600	128738431	927	927	927	927	1000
371	20240426	140500	127811431	928	928	928	928	612
372	20240426	140400	127243495	928	928	928	928	0
373	20240426	140300	127243495	928	928	928	928	0
374	20240426	140200	127243495	928	928	928	928	0
375	20240426	140100	127243495	928	928	928	928	0
376	20240426	140000	127243495	928	928	928	928	139
377	20240426	135900	127114503	927	927	927	927	147
378	20240426	135800	126978234	928	928	928	928	0
379	20240426	135700	126978234	928	928	928	928	1000
380	20240426	135600	126050234	928	928	928	928	572
381	20240426	135500	125519418	930	930	930	930	0
382	20240426	135400	125519418	930	930	930	930	0
383	20240426	135300	125519418	930	930	930	930	0
384	20240426	135200	125519418	930	930	930	930	10
385	20240426	135100	125510118	930	930	930	930	0
386	20240426	135000	125510118	930	930	930	930	0
387	20240426	134900	125510118	930	927	930	927	85
388	20240426	134800	125431308	927	927	927	927	75
389	20240426	134700	125361783	930	930	930	930	0
390	20240426	134600	125361783	930	930	930	930	0
391	20240426	134500	125361783	930	930	930	930	500
392	20240426	134400	124896783	930	930	930	930	500
393	20240426	134300	124431783	930	930	930	930	0
394	20240426	134200	124431783	930	930	930	930	0
395	20240426	134100	124431783	930	930	930	930	0
396	20240426	134000	124431783	930	930	930	930	139
397	20240426	133900	124302513	930	930	930	930	0
398	20240426	133800	124302513	930	930	930	930	2
399	20240426	133700	124300653	930	930	930	930	0
400	20240426	133600	124300653	930	930	930	930	3
401	20240426	133500	124297863	927	927	927	927	0
402	20240426	133400	124297863	927	927	927	927	405
403	20240426	133300	123922428	930	930	930	930	1500
404	20240426	133200	122527428	930	930	930	930	0
405	20240426	133100	122527428	930	930	930	930	0
406	20240426	133000	122527428	930	930	930	930	0
407	20240426	132900	122527428	930	930	930	930	0
408	20240426	132800	122527428	930	930	930	930	284
409	20240426	132700	122263308	930	930	930	930	3000
410	20240426	132600	119473308	930	930	930	930	0
411	20240426	132500	119473308	930	930	930	930	2
412	20240426	132400	119471448	930	929	930	929	15
413	20240426	132300	119457509	927	927	927	927	0
414	20240426	132200	119457509	927	929	929	927	6569
415	20240426	132100	113364190	929	929	929	929	0
416	20240426	132000	113364190	929	929	929	929	70
417	20240426	131900	113299160	929	929	929	929	3930
418	20240426	131800	109648190	930	930	930	930	3714
419	20240426	131700	106194170	931	931	931	931	50
420	20240426	131600	106147620	931	931	931	931	0
421	20240426	131500	106147620	931	931	931	931	0
422	20240426	131400	106147620	931	931	931	931	779
423	20240426	131300	105422371	931	931	931	931	0
424	20240426	131200	105422371	931	931	931	931	5
425	20240426	131100	105417716	931	931	931	931	2
426	20240426	131000	105415854	930	930	930	930	479
427	20240426	130900	104970384	930	930	930	930	0
428	20240426	130800	104970384	930	930	930	930	0
429	20240426	130700	104970384	930	930	930	930	6900
430	20240426	130600	98553384	931	931	931	931	4160
431	20240426	130500	94680424	931	931	931	931	10
432	20240426	130400	94671114	931	931	931	931	3697
433	20240426	130300	91229207	932	932	932	932	1821
434	20240426	130200	89532035	932	932	932	932	0
435	20240426	130100	89532035	932	934	934	932	486
436	20240426	130000	89078835	934	934	934	934	3998
437	20240426	125900	85344703	934	934	934	934	0
438	20240426	125800	85344703	934	934	934	934	130
439	20240426	125700	85223283	934	934	934	934	200
440	20240426	125600	85036483	934	934	934	934	0
441	20240426	125500	85036483	934	934	934	934	50
442	20240426	125400	84989783	934	932	934	932	4500
443	20240426	125300	80790783	932	933	933	932	1235
444	20240426	125200	79639712	936	936	936	936	0
445	20240426	125100	79639712	936	936	936	936	877
446	20240426	125000	78818840	936	936	936	936	0
447	20240426	124900	78818840	936	936	936	936	0
448	20240426	124800	78818840	936	936	936	936	0
449	20240426	124700	78818840	936	936	936	936	5
450	20240426	124600	78814160	937	937	937	937	0
451	20240426	124500	78814160	937	937	937	937	0
452	20240426	124400	78814160	937	937	937	937	0
453	20240426	124300	78814160	937	937	937	937	0
454	20240426	124200	78814160	937	937	937	937	50
455	20240426	124100	78767310	937	937	937	937	0
456	20240426	124000	78767310	937	937	937	937	139
457	20240426	123900	78637067	937	937	937	937	5
458	20240426	123800	78632382	933	933	933	933	0
459	20240426	123700	78632382	933	933	933	933	80
460	20240426	123600	78557742	933	933	933	933	131
461	20240426	123500	78435519	933	933	933	933	72
462	20240426	123400	78368343	933	933	933	933	8
463	20240426	123300	78360879	933	933	933	933	0
464	20240426	123200	78360879	933	933	933	933	0
465	20240426	123100	78360879	933	933	933	933	79
466	20240426	123000	78287172	933	933	933	933	0
467	20240426	122900	78287172	933	933	933	933	411
468	20240426	122800	77903709	933	933	933	933	650
469	20240426	122700	77297259	938	938	938	938	0
470	20240426	122600	77297259	938	938	938	938	0
471	20240426	122500	77297259	938	938	938	938	0
472	20240426	122400	77297259	938	938	938	938	0
473	20240426	122300	77297259	938	938	938	938	0
474	20240426	122200	77297259	938	938	938	938	0
475	20240426	122100	77297259	938	938	938	938	0
476	20240426	122000	77297259	938	938	938	938	140
477	20240426	121900	77165939	938	938	938	938	0
478	20240426	121800	77165939	938	933	938	933	223
479	20240426	121700	76957855	933	933	933	933	856
480	20240426	121600	76159207	933	933	933	933	0
481	20240426	121500	76159207	933	933	933	933	0
482	20240426	121400	76159207	933	933	933	933	100
483	20240426	121300	76065907	933	933	933	933	0
484	20240426	121200	76065907	933	933	933	933	0
485	20240426	121100	76065907	933	933	933	933	0
486	20240426	121000	76065907	933	933	933	933	0
487	20240426	120900	76065907	933	933	933	933	0
488	20240426	120800	76065907	933	933	933	933	0
489	20240426	120700	76065907	933	933	933	933	2
490	20240426	120600	76064041	933	933	933	933	439
491	20240426	120500	75654454	933	933	933	933	0
492	20240426	120400	75654454	933	933	933	933	10
493	20240426	120300	75645124	933	933	933	933	0
494	20240426	120200	75645124	933	933	933	933	0
495	20240426	120100	75645124	933	933	933	933	39
496	20240426	120000	75608737	933	933	933	933	140
497	20240426	115900	75478117	932	932	932	932	110
498	20240426	115800	75375597	933	933	933	933	1339
499	20240426	115700	74126310	933	933	933	933	100
500	20240426	115600	74033010	933	933	933	933	0
501	20240426	115500	74033010	933	933	933	933	486
502	20240426	115400	73579572	933	933	933	933	0
503	20240426	115300	73579572	933	933	933	933	0
504	20240426	115200	73579572	933	933	933	933	80
505	20240426	115100	73504932	933	933	933	933	514
506	20240426	115000	73025370	938	938	938	938	0
507	20240426	114900	73025370	938	938	938	938	0
508	20240426	114800	73025370	938	938	938	938	0
509	20240426	114700	73025370	938	938	938	938	0
510	20240426	114600	73025370	938	938	938	938	0
511	20240426	114500	73025370	938	938	938	938	0
512	20240426	114400	73025370	938	938	938	938	0
513	20240426	114300	73025370	938	938	938	938	0
514	20240426	114200	73025370	938	938	938	938	0
515	20240426	114100	73025370	938	938	938	938	0
516	20240426	114000	73025370	938	938	938	938	140
517	20240426	113900	72894050	938	938	938	938	0
518	20240426	113800	72894050	938	938	938	938	10
519	20240426	113700	72884670	938	938	938	938	100
520	20240426	113600	72790870	938	938	938	938	2
521	20240426	113500	72788994	938	938	938	938	0
522	20240426	113400	72788994	938	938	938	938	2
523	20240426	113300	72787118	938	934	938	933	933
524	20240426	113200	71916362	938	938	938	938	0
525	20240426	113100	71916362	938	938	938	938	10
526	20240426	113000	71906982	938	938	938	938	0
527	20240426	112900	71906982	938	938	938	938	2
528	20240426	112800	71905106	938	938	938	938	0
529	20240426	112700	71905106	938	938	938	938	0
530	20240426	112600	71905106	938	938	938	938	0
531	20240426	112500	71905106	938	938	938	938	0
532	20240426	112400	71905106	938	938	938	938	0
533	20240426	112300	71905106	938	938	938	938	5
534	20240426	112200	71900416	934	934	934	934	406
535	20240426	112100	71521212	939	939	939	939	0
536	20240426	112000	71521212	939	939	939	939	140
537	20240426	111900	71389752	939	939	939	939	0
538	20240426	111800	71389752	939	939	939	939	0
539	20240426	111700	71389752	939	939	939	939	0
540	20240426	111600	71389752	939	939	939	939	0
541	20240426	111500	71389752	939	939	939	939	0
542	20240426	111400	71389752	939	939	939	939	0
543	20240426	111300	71389752	939	939	939	939	0
544	20240426	111200	71389752	939	939	939	934	159
545	20240426	111100	71241226	934	934	934	934	1
546	20240426	111000	71240292	939	939	939	939	1
547	20240426	110900	71239353	939	939	939	939	2
548	20240426	110800	71237475	939	939	939	939	0
549	20240426	110700	71237475	939	939	939	939	500
550	20240426	110600	70767975	939	939	939	939	0
551	20240426	110500	70767975	939	939	939	939	0
552	20240426	110400	70767975	939	934	939	934	82
553	20240426	110300	70691377	934	934	934	934	0
554	20240426	110200	70691377	934	934	934	934	0
555	20240426	110100	70691377	934	934	934	934	80
556	20240426	110000	70616657	934	939	939	934	1541
557	20240426	105900	69175835	935	939	939	935	85
558	20240426	105800	69096284	939	939	939	939	0
559	20240426	105700	69096284	939	939	939	939	0
560	20240426	105600	69096284	939	939	939	939	13
561	20240426	105500	69084077	940	935	940	935	85
562	20240426	105400	69004580	935	935	935	935	0
563	20240426	105300	69004580	935	935	935	935	2878
564	20240426	105200	66313650	935	935	935	935	80
565	20240426	105100	66238850	935	935	935	935	0
566	20240426	105000	66238850	935	935	935	935	0
567	20240426	104900	66238850	935	936	936	935	486
568	20240426	104800	65784037	936	936	936	936	2443
569	20240426	104700	63497389	936	936	936	936	455
570	20240426	104600	63071509	936	942	942	936	7466
571	20240426	104500	56075232	942	942	942	942	0
572	20240426	104400	56075232	942	942	942	942	0
573	20240426	104300	56075232	942	942	942	942	0
574	20240426	104200	56075232	942	942	942	942	0
575	20240426	104100	56075232	942	942	942	942	0
576	20240426	104000	56075232	942	942	942	942	140
577	20240426	103900	55943352	937	937	937	937	0
578	20240426	103800	55943352	937	937	937	937	0
579	20240426	103700	55943352	937	937	937	937	80
580	20240426	103600	55868392	937	937	937	937	0
581	20240426	103500	55868392	937	937	937	937	0
582	20240426	103400	55868392	937	937	937	937	203
583	20240426	103300	55678181	937	937	937	937	0
584	20240426	103200	55678181	937	937	937	937	5063
585	20240426	103100	50934150	943	943	943	943	0
586	20240426	103000	50934150	943	943	943	943	0
587	20240426	102900	50934150	943	943	943	943	0
588	20240426	102800	50934150	943	943	943	943	0
589	20240426	102700	50934150	943	943	943	943	100
590	20240426	102600	50839850	943	943	943	943	0
591	20240426	102500	50839850	943	943	943	943	0
592	20240426	102400	50839850	943	943	943	943	0
593	20240426	102300	50839850	943	943	943	943	0
594	20240426	102200	50839850	943	943	943	943	0
595	20240426	102100	50839850	943	943	943	943	0
596	20240426	102000	50839850	943	943	943	943	140
597	20240426	101900	50707830	938	938	938	938	80
598	20240426	101800	50632790	938	938	938	938	0
599	20240426	101700	50632790	938	938	938	938	1
600	20240426	101600	50631852	937	938	938	937	406
601	20240426	101500	50251030	943	943	943	943	0
602	20240426	101400	50251030	943	943	943	943	0
603	20240426	101300	50251030	943	943	943	943	0
604	20240426	101200	50251030	943	943	943	943	0
605	20240426	101100	50251030	943	943	943	943	0
606	20240426	101000	50251030	943	943	943	943	0
607	20240426	100900	50251030	943	943	943	943	0
608	20240426	100800	50251030	943	936	943	936	3002
609	20240426	100700	47435980	939	938	939	937	2014
610	20240426	100600	45548511	939	939	939	939	0
611	20240426	100500	45548511	939	939	939	939	0
612	20240426	100400	45548511	939	938	939	938	85
613	20240426	100300	45468776	937	937	937	937	0
614	20240426	100200	45468776	937	937	937	937	0
615	20240426	100100	45468776	937	937	937	937	150
616	20240426	100000	45328226	939	939	939	939	141
617	20240426	095900	45195827	938	939	939	938	1540
618	20240426	095800	43751297	939	939	939	939	2081
619	20240426	095700	41797238	943	943	943	943	9
620	20240426	095600	41788751	943	943	943	943	3
621	20240426	095500	41785922	943	943	943	943	0
622	20240426	095400	41785922	943	943	943	943	124
623	20240426	095300	41668990	943	943	943	943	0
624	20240426	095200	41668990	943	943	943	943	1
625	20240426	095100	41668047	943	943	943	943	0
626	20240426	095000	41668047	943	943	943	943	0
627	20240426	094900	41668047	943	943	943	943	22
628	20240426	094800	41647301	943	943	943	943	32
629	20240426	094700	41617125	939	939	939	939	1063
630	20240426	094600	40618968	943	943	943	943	0
631	20240426	094500	40618968	943	943	943	943	0
632	20240426	094400	40618968	943	943	943	943	0
633	20240426	094300	40618968	943	940	943	939	488
634	20240426	094200	40160261	940	941	941	940	3868
635	20240426	094100	36522469	943	943	943	943	98
636	20240426	094000	36430055	943	943	943	943	251
637	20240426	093900	36193362	942	942	942	942	0
638	20240426	093800	36193362	942	942	942	942	0
639	20240426	093700	36193362	942	942	942	942	989
640	20240426	093600	35261724	943	943	943	943	0
641	20240426	093500	35261724	943	943	943	943	0
642	20240426	093400	35261724	943	943	943	943	0
643	20240426	093300	35261724	943	943	943	943	0
644	20240426	093200	35261724	943	943	943	943	161
645	20240426	093100	35109901	943	943	943	943	1000
646	20240426	093000	34166901	943	943	943	943	0
647	20240426	092900	34166901	943	943	943	943	0
648	20240426	092800	34166901	943	943	943	943	0
649	20240426	092700	34166901	943	943	943	943	0
650	20240426	092600	34166901	943	943	943	943	2
651	20240426	092500	34165015	942	942	942	942	790
652	20240426	092400	33420835	943	943	943	943	0
653	20240426	092300	33420835	943	943	943	943	34
654	20240426	092200	33388773	943	943	943	943	166
655	20240426	092100	33232235	944	944	944	944	0
656	20240426	092000	33232235	944	944	944	944	145
657	20240426	091900	33095355	941	941	941	941	139
658	20240426	091800	32964556	941	941	941	941	0
659	20240426	091700	32964556	941	941	941	941	0
660	20240426	091600	32964556	941	944	944	941	1157
661	20240426	091500	31874801	942	942	943	942	223
662	20240426	091400	31664734	944	944	944	944	3480
663	20240426	091300	28379614	944	945	945	944	1928
664	20240426	091200	26559472	946	946	946	946	1879
665	20240426	091100	24781938	946	946	946	946	0
666	20240426	091000	24781938	946	946	946	946	0
667	20240426	090900	24781938	946	946	946	945	1631
668	20240426	090800	23240012	946	947	947	946	1215
669	20240426	090700	22090422	956	956	956	956	0
670	20240426	090600	22090422	956	951	956	949	4677
671	20240426	090500	17650716	956	957	957	956	470
672	20240426	090400	17201132	957	957	957	957	34
673	20240426	090300	17168594	957	950	957	950	4102
674	20240426	090200	13271680	950	950	950	946	2513
675	20240426	090100	10893930	948	948	948	948	1023
676	20240426	090000	9924126	968	944	968	944	8280