KissMeData/293580/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	210500	473910953	980	980	980	980	78324
3	20240426	210400	473910953	980	980	980	980	0
4	20240426	210300	473910953	980	980	980	980	0
5	20240426	210200	473910953	980	980	980	980	0
6	20240426	210100	473910953	980	980	980	980	0
7	20240426	210000	473910953	980	980	980	980	0
8	20240426	205900	473910953	980	980	980	980	0
9	20240426	205800	473910953	980	980	980	980	0
10	20240426	205700	473910953	980	980	980	980	0
11	20240426	205600	473910953	980	980	980	980	0
12	20240426	205500	473910953	980	980	980	980	0
13	20240426	205400	473910953	980	980	980	980	0
14	20240426	205300	473910953	980	980	980	980	0
15	20240426	205200	473910953	980	980	980	980	0
16	20240426	205100	473910953	980	980	980	980	0
17	20240426	205000	473910953	980	980	980	980	0
18	20240426	204900	473910953	980	980	980	980	0
19	20240426	204800	473910953	980	980	980	980	0
20	20240426	204700	473910953	980	980	980	980	0
21	20240426	204600	473910953	980	980	980	980	0
22	20240426	204500	473910953	980	980	980	980	0
23	20240426	204400	473910953	980	980	980	980	0
24	20240426	204300	473910953	980	980	980	980	0
25	20240426	204200	473910953	980	980	980	980	0
26	20240426	204100	473910953	980	980	980	980	0
27	20240426	204000	473910953	980	980	980	980	0
28	20240426	203900	473910953	980	980	980	980	0
29	20240426	203800	473910953	980	980	980	980	0
30	20240426	203700	473910953	980	980	980	980	0
31	20240426	203600	473910953	980	980	980	980	0
32	20240426	203500	473910953	980	980	980	980	78324
33	20240426	203400	473910953	980	980	980	980	0
34	20240426	203300	473910953	980	980	980	980	0
35	20240426	203200	473910953	980	980	980	980	0
36	20240426	203100	473910953	980	980	980	980	0
37	20240426	203000	473910953	980	980	980	980	0
38	20240426	202900	473910953	980	980	980	980	0
39	20240426	202800	473910953	980	980	980	980	0
40	20240426	202700	473910953	980	980	980	980	0
41	20240426	202600	473910953	980	980	980	980	0
42	20240426	202500	473910953	980	980	980	980	0
43	20240426	202400	473910953	980	980	980	980	0
44	20240426	202300	473910953	980	980	980	980	0
45	20240426	202200	473910953	980	980	980	980	0
46	20240426	202100	473910953	980	980	980	980	0
47	20240426	202000	473910953	980	980	980	980	0
48	20240426	201900	473910953	980	980	980	980	0
49	20240426	201800	473910953	980	980	980	980	0
50	20240426	201700	473910953	980	980	980	980	0
51	20240426	201600	473910953	980	980	980	980	0
52	20240426	201500	473910953	980	980	980	980	0
53	20240426	201400	473910953	980	980	980	980	0
54	20240426	201300	473910953	980	980	980	980	0
55	20240426	201200	473910953	980	980	980	980	0
56	20240426	201100	473910953	980	980	980	980	0
57	20240426	201000	473910953	980	980	980	980	0
58	20240426	200900	473910953	980	980	980	980	0
59	20240426	200800	473910953	980	980	980	980	0
60	20240426	200700	473910953	980	980	980	980	0
61	20240426	200600	473910953	980	980	980	980	0
62	20240426	200500	473910953	980	980	980	980	78324
63	20240426	200400	473910953	980	980	980	980	0
64	20240426	200300	473910953	980	980	980	980	0
65	20240426	200200	473910953	980	980	980	980	0
66	20240426	200100	473910953	980	980	980	980	0
67	20240426	200000	473910953	980	980	980	980	0
68	20240426	195900	473910953	980	980	980	980	0
69	20240426	195800	473910953	980	980	980	980	0
70	20240426	195700	473910953	980	980	980	980	0
71	20240426	195600	473910953	980	980	980	980	0
72	20240426	195500	473910953	980	980	980	980	0
73	20240426	195400	473910953	980	980	980	980	0
74	20240426	195300	473910953	980	980	980	980	0
75	20240426	195200	473910953	980	980	980	980	0
76	20240426	195100	473910953	980	980	980	980	0
77	20240426	195000	473910953	980	980	980	980	0
78	20240426	194900	473910953	980	980	980	980	0
79	20240426	194800	473910953	980	980	980	980	0
80	20240426	194700	473910953	980	980	980	980	0
81	20240426	194600	473910953	980	980	980	980	0
82	20240426	194500	473910953	980	980	980	980	0
83	20240426	194400	473910953	980	980	980	980	0
84	20240426	194300	473910953	980	980	980	980	0
85	20240426	194200	473910953	980	980	980	980	0
86	20240426	194100	473910953	980	980	980	980	0
87	20240426	194000	473910953	980	980	980	980	0
88	20240426	193900	473910953	980	980	980	980	0
89	20240426	193800	473910953	980	980	980	980	0
90	20240426	193700	473910953	980	980	980	980	0
91	20240426	193600	473910953	980	980	980	980	0
92	20240426	193500	473910953	980	980	980	980	78324
93	20240426	193400	473910953	980	980	980	980	0
94	20240426	193300	473910953	980	980	980	980	0
95	20240426	193200	473910953	980	980	980	980	0
96	20240426	193100	473910953	980	980	980	980	0
97	20240426	193000	473910953	980	980	980	980	0
98	20240426	192900	473910953	980	980	980	980	0
99	20240426	192800	473910953	980	980	980	980	0
100	20240426	192700	473910953	980	980	980	980	0
101	20240426	192600	473910953	980	980	980	980	0
102	20240426	192500	473910953	980	980	980	980	0
103	20240426	192400	473910953	980	980	980	980	0
104	20240426	192300	473910953	980	980	980	980	0
105	20240426	192200	473910953	980	980	980	980	0
106	20240426	192100	473910953	980	980	980	980	0
107	20240426	192000	473910953	980	980	980	980	0
108	20240426	191900	473910953	980	980	980	980	0
109	20240426	191800	473910953	980	980	980	980	0
110	20240426	191700	473910953	980	980	980	980	0
111	20240426	191600	473910953	980	980	980	980	0
112	20240426	191500	473910953	980	980	980	980	0
113	20240426	191400	473910953	980	980	980	980	0
114	20240426	191300	473910953	980	980	980	980	0
115	20240426	191200	473910953	980	980	980	980	0
116	20240426	191100	473910953	980	980	980	980	0
117	20240426	191000	473910953	980	980	980	980	0
118	20240426	190900	473910953	980	980	980	980	0
119	20240426	190800	473910953	980	980	980	980	0
120	20240426	190700	473910953	980	980	980	980	0
121	20240426	190600	473910953	980	980	980	980	0
122	20240426	190500	473910953	980	980	980	980	78324
123	20240426	190400	473910953	980	980	980	980	0
124	20240426	190300	473910953	980	980	980	980	0
125	20240426	190200	473910953	980	980	980	980	0
126	20240426	190100	473910953	980	980	980	980	0
127	20240426	190000	473910953	980	980	980	980	0
128	20240426	185900	473910953	980	980	980	980	0
129	20240426	185800	473910953	980	980	980	980	0
130	20240426	185700	473910953	980	980	980	980	0
131	20240426	185600	473910953	980	980	980	980	0
132	20240426	185500	473910953	980	980	980	980	0
133	20240426	185400	473910953	980	980	980	980	0
134	20240426	185300	473910953	980	980	980	980	0
135	20240426	185200	473910953	980	980	980	980	0
136	20240426	185100	473910953	980	980	980	980	0
137	20240426	185000	473910953	980	980	980	980	0
138	20240426	184900	473910953	980	980	980	980	0
139	20240426	184800	473910953	980	980	980	980	0
140	20240426	184700	473910953	980	980	980	980	0
141	20240426	184600	473910953	980	980	980	980	0
142	20240426	184500	473910953	980	980	980	980	0
143	20240426	184400	473910953	980	980	980	980	0
144	20240426	184300	473910953	980	980	980	980	0
145	20240426	184200	473910953	980	980	980	980	0
146	20240426	184100	473910953	980	980	980	980	0
147	20240426	184000	473910953	980	980	980	980	0
148	20240426	183900	473910953	980	980	980	980	0
149	20240426	183800	473910953	980	980	980	980	0
150	20240426	183700	473910953	980	980	980	980	0
151	20240426	183600	473910953	980	980	980	980	0
152	20240426	183500	473910953	980	980	980	980	78324
153	20240426	183400	473910953	980	980	980	980	0
154	20240426	183300	473910953	980	980	980	980	0
155	20240426	183200	473910953	980	980	980	980	0
156	20240426	183100	473910953	980	980	980	980	0
157	20240426	183000	473910953	980	980	980	980	0
158	20240426	182900	473910953	980	980	980	980	0
159	20240426	182800	473910953	980	980	980	980	0
160	20240426	182700	473910953	980	980	980	980	0
161	20240426	182600	473910953	980	980	980	980	0
162	20240426	182500	473910953	980	980	980	980	0
163	20240426	182400	473910953	980	980	980	980	0
164	20240426	182300	473910953	980	980	980	980	0
165	20240426	182200	473910953	980	980	980	980	0
166	20240426	182100	473910953	980	980	980	980	0
167	20240426	182000	473910953	980	980	980	980	0
168	20240426	181900	473910953	980	980	980	980	0
169	20240426	181800	473910953	980	980	980	980	0
170	20240426	181700	473910953	980	980	980	980	0
171	20240426	181600	473910953	980	980	980	980	0
172	20240426	181500	473910953	980	980	980	980	0
173	20240426	181400	473910953	980	980	980	980	0
174	20240426	181300	473910953	980	980	980	980	0
175	20240426	181200	473910953	980	980	980	980	0
176	20240426	181100	473910953	980	980	980	980	0
177	20240426	181000	473910953	980	980	980	980	0
178	20240426	180900	473910953	980	980	980	980	0
179	20240426	180800	473910953	980	980	980	980	0
180	20240426	180700	473910953	980	980	980	980	0
181	20240426	180600	473910953	980	980	980	980	0
182	20240426	180500	473910953	980	980	980	980	78324
183	20240426	180400	473910953	980	980	980	980	0
184	20240426	180300	473910953	980	980	980	980	0
185	20240426	180200	473910953	980	980	980	980	0
186	20240426	180100	473910953	980	980	980	980	0
187	20240426	180000	473910953	980	980	980	980	0
188	20240426	175900	473910953	980	980	980	980	0
189	20240426	175800	473910953	980	980	980	980	0
190	20240426	175700	473910953	980	980	980	980	0
191	20240426	175600	473910953	980	980	980	980	0
192	20240426	175500	473910953	980	980	980	980	0
193	20240426	175400	473910953	980	980	980	980	0
194	20240426	175300	473910953	980	980	980	980	0
195	20240426	175200	473910953	980	980	980	980	0
196	20240426	175100	473910953	980	980	980	980	0
197	20240426	175000	473910953	980	980	980	980	0
198	20240426	174900	473910953	980	980	980	980	0
199	20240426	174800	473910953	980	980	980	980	0
200	20240426	174700	473910953	980	980	980	980	0
201	20240426	174600	473910953	980	980	980	980	0
202	20240426	174500	473910953	980	980	980	980	0
203	20240426	174400	473910953	980	980	980	980	0
204	20240426	174300	473910953	980	980	980	980	0
205	20240426	174200	473910953	980	980	980	980	0
206	20240426	174100	473910953	980	980	980	980	0
207	20240426	174000	473910953	980	980	980	980	0
208	20240426	173900	473910953	980	980	980	980	0
209	20240426	173800	473910953	980	980	980	980	0
210	20240426	173700	473910953	980	980	980	980	0
211	20240426	173600	473910953	980	980	980	980	0
212	20240426	173500	473910953	980	980	980	980	78324
213	20240426	173400	473910953	980	980	980	980	0
214	20240426	173300	473910953	980	980	980	980	0
215	20240426	173200	473910953	980	980	980	980	0
216	20240426	173100	473910953	980	980	980	980	0
217	20240426	173000	473910953	980	980	980	980	0
218	20240426	172900	473910953	980	980	980	980	0
219	20240426	172800	473910953	980	980	980	980	0
220	20240426	172700	473910953	980	980	980	980	0
221	20240426	172600	473910953	980	980	980	980	0
222	20240426	172500	473910953	980	980	980	980	0
223	20240426	172400	473910953	980	980	980	980	0
224	20240426	172300	473910953	980	980	980	980	0
225	20240426	172200	473910953	980	980	980	980	0
226	20240426	172100	473910953	980	980	980	980	0
227	20240426	172000	473910953	980	980	980	980	0
228	20240426	171900	473910953	980	980	980	980	0
229	20240426	171800	473910953	980	980	980	980	0
230	20240426	171700	473910953	980	980	980	980	0
231	20240426	171600	473910953	980	980	980	980	0
232	20240426	171500	473910953	980	980	980	980	0
233	20240426	171400	473910953	980	980	980	980	0
234	20240426	171300	473910953	980	980	980	980	0
235	20240426	171200	473910953	980	980	980	980	0
236	20240426	171100	473910953	980	980	980	980	0
237	20240426	171000	473910953	980	980	980	980	0
238	20240426	170900	473910953	980	980	980	980	0
239	20240426	170800	473910953	980	980	980	980	0
240	20240426	170700	473910953	980	980	980	980	0
241	20240426	170600	473910953	980	980	980	980	0
242	20240426	170500	473910953	980	980	980	980	78324
243	20240426	170400	473910953	980	980	980	980	0
244	20240426	170300	473910953	980	980	980	980	0
245	20240426	170200	473910953	980	980	980	980	0
246	20240426	170100	473910953	980	980	980	980	0
247	20240426	170000	473910953	980	980	980	980	0
248	20240426	165900	473910953	980	980	980	980	0
249	20240426	165800	473910953	980	980	980	980	0
250	20240426	165700	473910953	980	980	980	980	0
251	20240426	165600	473910953	980	980	980	980	0
252	20240426	165500	473910953	980	980	980	980	0
253	20240426	165400	473910953	980	980	980	980	0
254	20240426	165300	473910953	980	980	980	980	0
255	20240426	165200	473910953	980	980	980	980	0
256	20240426	165100	473910953	980	980	980	980	0
257	20240426	165000	473910953	980	980	980	980	0
258	20240426	164900	473910953	980	980	980	980	0
259	20240426	164800	473910953	980	980	980	980	0
260	20240426	164700	473910953	980	980	980	980	0
261	20240426	164600	473910953	980	980	980	980	0
262	20240426	164500	473910953	980	980	980	980	0
263	20240426	164400	473910953	980	980	980	980	0
264	20240426	164300	473910953	980	980	980	980	0
265	20240426	164200	473910953	980	980	980	980	0
266	20240426	164100	473910953	980	980	980	980	0
267	20240426	164000	473910953	980	980	980	980	0
268	20240426	163900	473910953	980	980	980	980	0
269	20240426	163800	473910953	980	980	980	980	0
270	20240426	163700	473910953	980	980	980	980	0
271	20240426	163600	473910953	980	980	980	980	0
272	20240426	163500	473910953	980	980	980	980	78324
273	20240426	163400	473910953	980	980	980	980	0
274	20240426	163300	473910953	980	980	980	980	0
275	20240426	163200	473910953	980	980	980	980	0
276	20240426	163100	473910953	980	980	980	980	0
277	20240426	163000	473910953	980	980	980	980	0
278	20240426	162900	473910953	980	980	980	980	0
279	20240426	162800	473910953	980	980	980	980	0
280	20240426	162700	473910953	980	980	980	980	0
281	20240426	162600	473910953	980	980	980	980	0
282	20240426	162500	473910953	980	980	980	980	0
283	20240426	162400	473910953	980	980	980	980	0
284	20240426	162300	473910953	980	980	980	980	0
285	20240426	162200	473910953	980	980	980	980	0
286	20240426	162100	473910953	980	980	980	980	0
287	20240426	162000	473910953	980	980	980	980	0
288	20240426	161900	473910953	980	980	980	980	0
289	20240426	161800	473910953	980	980	980	980	0
290	20240426	161700	473910953	980	980	980	980	0
291	20240426	161600	473910953	980	980	980	980	0
292	20240426	161500	473910953	980	980	980	980	0
293	20240426	161400	473910953	980	980	980	980	0
294	20240426	161300	473910953	980	980	980	980	0
295	20240426	161200	473910953	980	980	980	980	0
296	20240426	161100	473910953	980	980	980	980	0
297	20240426	161000	473910953	980	980	980	980	0
298	20240426	160900	473910953	980	980	980	980	0
299	20240426	160800	473910953	980	980	980	980	0
300	20240426	160700	473910953	980	980	980	980	0
301	20240426	160600	473910953	980	980	980	980	0
302	20240426	160500	473910953	980	980	980	980	78324
303	20240426	160400	473910953	980	980	980	980	0
304	20240426	160300	473910953	980	980	980	980	0
305	20240426	160200	473910953	980	980	980	980	0
306	20240426	160100	473910953	980	980	980	980	0
307	20240426	160000	473910953	980	980	980	980	0
308	20240426	155900	473910953	980	980	980	980	0
309	20240426	155800	473910953	980	980	980	980	0
310	20240426	155700	473910953	980	980	980	980	0
311	20240426	155600	473910953	980	980	980	980	0
312	20240426	155500	473910953	980	980	980	980	0
313	20240426	155400	473910953	980	980	980	980	0
314	20240426	155300	473910953	980	980	980	980	0
315	20240426	155200	473910953	980	980	980	980	0
316	20240426	155100	473910953	980	980	980	980	0
317	20240426	155000	473910953	980	980	980	980	0
318	20240426	154900	473910953	980	980	980	980	0
319	20240426	154800	473910953	980	980	980	980	0
320	20240426	154700	473910953	980	980	980	980	0
321	20240426	154600	473910953	980	980	980	980	0
322	20240426	154500	473910953	980	980	980	980	0
323	20240426	154400	473910953	980	980	980	980	0
324	20240426	154300	473910953	980	980	980	980	0
325	20240426	154200	473910953	980	980	980	980	0
326	20240426	154100	473910953	980	980	980	980	0
327	20240426	154000	473910953	980	980	980	980	0
328	20240426	153900	473910953	980	980	980	980	0
329	20240426	153800	473910953	980	980	980	980	0
330	20240426	153700	473910953	980	980	980	980	0
331	20240426	153600	473910953	980	980	980	980	0
332	20240426	153500	473910953	980	980	980	980	78324
333	20240426	153400	473910953	980	980	980	980	0
334	20240426	153300	473910953	980	980	980	980	0
335	20240426	153200	473910953	980	980	980	980	0
336	20240426	153100	473910953	980	980	980	980	0
337	20240426	153000	473910953	980	980	980	980	78324
338	20240426	152900	397153433	960	960	960	960	0
339	20240426	152800	397153433	960	960	960	960	0
340	20240426	152700	397153433	960	960	960	960	0
341	20240426	152600	397153433	960	960	960	960	0
342	20240426	152500	397153433	960	960	960	960	0
343	20240426	152400	397153433	960	960	960	960	0
344	20240426	152300	397153433	960	960	960	960	0
345	20240426	152200	397153433	960	960	960	960	0
346	20240426	152100	397153433	960	960	960	960	0
347	20240426	152000	397153433	960	960	960	960	0
348	20240426	151900	397153433	960	976	976	957	68139
349	20240426	151800	331496563	971	977	977	971	203
350	20240426	151700	331299417	968	978	978	968	3002
351	20240426	151600	328384862	977	974	978	974	506
352	20240426	151500	327892011	975	978	978	975	599
353	20240426	151400	327306774	975	978	978	975	2864
354	20240426	151300	324505794	975	975	975	975	18
355	20240426	151200	324488244	975	978	978	975	501
356	20240426	151100	323999745	977	978	979	977	521
357	20240426	151000	323490195	978	973	978	973	18642
358	20240426	150900	305350169	973	972	973	972	2
359	20240426	150800	305348224	973	973	973	973	300
360	20240426	150700	305056324	973	973	973	973	172
361	20240426	150600	304888968	973	969	973	969	303
362	20240426	150500	304595349	969	973	973	969	849
363	20240426	150400	303769297	973	973	973	973	30
364	20240426	150300	303740107	973	973	977	969	2611
365	20240426	150200	301201547	977	977	977	977	6
366	20240426	150100	301195685	973	973	973	973	954
367	20240426	150000	300267443	979	979	979	979	0
368	20240426	145900	300267443	979	979	979	979	0
369	20240426	145800	300267443	979	978	979	972	8
370	20240426	145700	300259639	979	978	979	971	628
371	20240426	145600	299646469	970	978	978	970	37
372	20240426	145500	299610398	979	973	979	973	369
373	20240426	145400	299251344	973	973	973	968	237
374	20240426	145300	299021483	973	973	973	973	1
375	20240426	145200	299020510	968	970	970	968	2000
376	20240426	145100	297083376	970	978	978	970	20000
377	20240426	145000	277659449	979	979	979	979	355
378	20240426	144900	277311904	979	979	979	979	0
379	20240426	144800	277311904	979	979	979	979	1
380	20240426	144700	277310925	979	979	979	979	1
381	20240426	144600	277309946	973	974	974	973	1210
382	20240426	144500	276132581	973	973	973	973	4313
383	20240426	144400	271936032	973	977	979	973	1288
384	20240426	144300	270681188	979	979	979	979	253
385	20240426	144200	270433501	979	978	979	978	2044
386	20240426	144100	268433746	978	978	978	978	0
387	20240426	144000	268433746	978	977	978	977	201
388	20240426	143900	268237169	978	978	978	978	200
389	20240426	143800	268041569	978	978	978	978	0
390	20240426	143700	268041569	978	978	978	978	2
391	20240426	143600	268039613	979	979	979	979	5
392	20240426	143500	268034718	979	979	979	979	0
393	20240426	143400	268034718	979	979	979	979	15
394	20240426	143300	268020033	979	979	979	979	0
395	20240426	143200	268020033	979	979	979	979	500
396	20240426	143100	267530533	979	979	979	979	1021
397	20240426	143000	266530974	979	979	979	979	0
398	20240426	142900	266530974	979	979	979	979	1
399	20240426	142800	266529995	980	980	980	980	0
400	20240426	142700	266529995	980	980	980	980	6
401	20240426	142600	266524115	980	980	980	980	0
402	20240426	142500	266524115	980	980	980	980	0
403	20240426	142400	266524115	980	980	980	980	0
404	20240426	142300	266524115	980	980	980	980	0
405	20240426	142200	266524115	980	980	980	980	0
406	20240426	142100	266524115	980	980	980	980	0
407	20240426	142000	266524115	980	980	980	980	2
408	20240426	141900	266522155	975	975	975	975	4313
409	20240426	141800	262316980	972	979	979	972	5998
410	20240426	141700	256479841	980	980	980	980	1000
411	20240426	141600	255499841	980	980	980	980	80
412	20240426	141500	255421441	980	977	980	977	151
413	20240426	141400	255273761	979	979	979	978	1082
414	20240426	141300	254214541	980	980	980	980	0
415	20240426	141200	254214541	980	976	980	975	3347
416	20240426	141100	250948752	981	983	983	975	1823
417	20240426	141000	249167194	983	983	983	983	0
418	20240426	140900	249167194	983	983	983	983	0
419	20240426	140800	249167194	983	983	983	983	100
420	20240426	140700	249068894	983	983	983	983	40
421	20240426	140600	249029574	983	983	983	983	0
422	20240426	140500	249029574	983	983	983	983	0
423	20240426	140400	249029574	983	983	983	983	0
424	20240426	140300	249029574	983	983	983	983	0
425	20240426	140200	249029574	983	983	983	983	0
426	20240426	140100	249029574	983	983	983	983	0
427	20240426	140000	249029574	983	983	983	983	0
428	20240426	135900	249029574	983	983	983	983	0
429	20240426	135800	249029574	983	983	983	983	1
430	20240426	135700	249028591	981	980	981	976	3325
431	20240426	135600	245775515	984	983	985	978	1102
432	20240426	135500	244695523	984	984	984	984	0
433	20240426	135400	244695523	984	984	984	984	0
434	20240426	135300	244695523	984	984	984	984	0
435	20240426	135200	244695523	984	984	984	984	110
436	20240426	135100	244587283	984	984	984	984	0
437	20240426	135000	244587283	984	984	984	984	101
438	20240426	134900	244487899	985	985	985	985	0
439	20240426	134800	244487899	985	985	985	985	0
440	20240426	134700	244487899	985	985	985	985	2
441	20240426	134600	244485929	985	985	985	985	0
442	20240426	134500	244485929	985	982	985	982	262
443	20240426	134400	244228642	978	979	979	978	1045
444	20240426	134300	243206309	976	986	986	976	1514
445	20240426	134200	241721461	987	986	987	986	1500
446	20240426	134100	240241461	986	986	986	986	181
447	20240426	134000	240062995	986	984	986	984	2
448	20240426	133900	240061025	983	981	983	981	997
449	20240426	133800	239081968	981	981	981	981	1
450	20240426	133700	239080987	976	976	976	976	0
451	20240426	133600	239080987	976	976	976	976	0
452	20240426	133500	239080987	976	979	979	976	8742
453	20240426	133400	230542670	980	980	980	980	2
454	20240426	133300	230540710	980	980	980	980	91
455	20240426	133200	230451530	980	980	980	980	357
456	20240426	133100	230101670	980	980	980	980	1
457	20240426	133000	230100690	980	980	980	980	11
458	20240426	132900	230089910	980	980	980	980	5
459	20240426	132800	230085010	980	980	980	980	0
460	20240426	132700	230085010	980	980	980	980	0
461	20240426	132600	230085010	980	980	980	980	0
462	20240426	132500	230085010	980	979	980	979	1440
463	20240426	132400	228675200	979	979	979	979	0
464	20240426	132300	228675200	979	979	979	979	144
465	20240426	132200	228534224	980	980	980	980	100
466	20240426	132100	228436224	979	979	979	979	150
467	20240426	132000	228289374	980	980	980	980	0
468	20240426	131900	228289374	980	980	980	980	2
469	20240426	131800	228287414	980	982	982	976	5
470	20240426	131700	228282514	981	988	988	970	25579
471	20240426	131600	203325809	988	981	988	981	201
472	20240426	131500	203128621	980	983	983	980	17589
473	20240426	131400	185881688	987	990	990	981	7974
474	20240426	131300	178046911	993	993	993	993	0
475	20240426	131200	178046911	993	992	993	992	464
476	20240426	131100	177586160	981	981	981	981	0
477	20240426	131000	177586160	981	993	993	981	20000
478	20240426	130900	157939839	995	995	995	995	0
479	20240426	130800	157939839	995	995	995	995	0
480	20240426	130700	157939839	995	993	995	984	3468
481	20240426	130600	154521630	996	996	996	996	0
482	20240426	130500	154521630	996	996	996	994	5
483	20240426	130400	154516653	994	994	994	994	1482
484	20240426	130300	153043545	994	993	994	993	2964
485	20240426	130200	150098777	993	993	993	991	5
486	20240426	130100	150093815	986	993	993	986	2864
487	20240426	130000	147262507	987	993	993	987	4163
488	20240426	125900	143145176	995	995	995	995	0
489	20240426	125800	143145176	995	995	995	995	10
490	20240426	125700	143135226	994	994	994	994	0
491	20240426	125600	143135226	994	994	994	994	0
492	20240426	125500	143135226	994	994	994	994	603
493	20240426	125400	142535844	994	994	994	994	0
494	20240426	125300	142535844	994	994	994	994	0
495	20240426	125200	142535844	994	995	995	994	111
496	20240426	125100	142425455	996	996	996	996	0
497	20240426	125000	142425455	996	996	996	996	0
498	20240426	124900	142425455	996	996	996	996	0
499	20240426	124800	142425455	996	996	996	996	0
500	20240426	124700	142425455	996	996	996	996	0
501	20240426	124600	142425455	996	996	996	996	0
502	20240426	124500	142425455	996	996	996	996	155
503	20240426	124400	142271075	996	996	996	996	0
504	20240426	124300	142271075	996	995	996	995	4
505	20240426	124200	142267093	988	998	998	986	26640
506	20240426	124100	115925477	1001	1002	1002	998	303
507	20240426	124000	115622972	995	999	999	995	1780
508	20240426	123900	113850097	1000	1002	1002	1000	3
509	20240426	123800	113847094	1003	1003	1003	1003	0
510	20240426	123700	113847094	1003	1003	1003	1003	0
511	20240426	123600	113847094	1003	1003	1003	1003	0
512	20240426	123500	113847094	1003	1003	1003	1003	0
513	20240426	123400	113847094	1003	1003	1003	1003	0
514	20240426	123300	113847094	1003	1003	1003	1003	0
515	20240426	123200	113847094	1003	1003	1003	1003	1
516	20240426	123100	113846091	1004	1004	1004	1004	0
517	20240426	123000	113846091	1004	1004	1004	1004	0
518	20240426	122900	113846091	1004	1004	1004	1004	0
519	20240426	122800	113846091	1004	1004	1004	1004	0
520	20240426	122700	113846091	1004	1004	1004	1004	0
521	20240426	122600	113846091	1004	1004	1004	1004	0
522	20240426	122500	113846091	1004	1004	1004	1004	0
523	20240426	122400	113846091	1004	1004	1004	1004	1
524	20240426	122300	113845087	1005	1005	1005	1005	0
525	20240426	122200	113845087	1005	1005	1005	1005	0
526	20240426	122100	113845087	1005	1005	1005	1005	0
527	20240426	122000	113845087	1005	1005	1005	1005	0
528	20240426	121900	113845087	1005	1005	1005	1005	0
529	20240426	121800	113845087	1005	1005	1005	1005	0
530	20240426	121700	113845087	1005	1005	1005	1005	0
531	20240426	121600	113845087	1005	1005	1005	1005	0
532	20240426	121500	113845087	1005	1005	1005	1005	0
533	20240426	121400	113845087	1005	1005	1005	1005	0
534	20240426	121300	113845087	1005	1004	1005	1004	399
535	20240426	121200	113444187	1005	1005	1005	1005	0
536	20240426	121100	113444187	1005	1005	1005	1005	0
537	20240426	121000	113444187	1005	1005	1005	1005	0
538	20240426	120900	113444187	1005	1005	1005	1005	0
539	20240426	120800	113444187	1005	1005	1005	1005	0
540	20240426	120700	113444187	1005	1005	1005	1005	0
541	20240426	120600	113444187	1005	1005	1005	1005	0
542	20240426	120500	113444187	1005	1005	1005	1005	0
543	20240426	120400	113444187	1005	1005	1005	1005	0
544	20240426	120300	113444187	1005	1005	1005	1005	0
545	20240426	120200	113444187	1005	1005	1005	1005	0
546	20240426	120100	113444187	1005	1005	1005	1005	0
547	20240426	120000	113444187	1005	1005	1005	1005	0
548	20240426	115900	113444187	1005	1005	1005	1005	0
549	20240426	115800	113444187	1005	1005	1005	1005	0
550	20240426	115700	113444187	1005	1005	1005	1005	0
551	20240426	115600	113444187	1005	1005	1005	1005	0
552	20240426	115500	113444187	1005	1005	1005	1005	0
553	20240426	115400	113444187	1005	1005	1005	1005	0
554	20240426	115300	113444187	1005	1005	1005	1005	0
555	20240426	115200	113444187	1005	1005	1005	1005	0
556	20240426	115100	113444187	1005	1005	1005	1005	0
557	20240426	115000	113444187	1005	1005	1005	1005	0
558	20240426	114900	113444187	1005	1005	1005	1005	0
559	20240426	114800	113444187	1005	1005	1005	1005	0
560	20240426	114700	113444187	1005	1005	1005	1005	0
561	20240426	114600	113444187	1005	1005	1005	1005	0
562	20240426	114500	113444187	1005	1005	1005	1005	0
563	20240426	114400	113444187	1005	1004	1005	1004	40
564	20240426	114300	113404026	1004	1004	1004	1004	0
565	20240426	114200	113404026	1004	1004	1004	1004	0
566	20240426	114100	113404026	1004	1004	1004	1004	0
567	20240426	114000	113404026	1004	1004	1004	1004	0
568	20240426	113900	113404026	1004	1004	1004	1004	0
569	20240426	113800	113404026	1004	1004	1004	1004	1
570	20240426	113700	113403022	1002	1002	1002	1002	1
571	20240426	113600	113402020	993	993	993	993	0
572	20240426	113500	113402020	993	994	994	993	687
573	20240426	113400	112719754	1004	1004	1004	1004	0
574	20240426	113300	112719754	1004	1004	1004	1004	12
575	20240426	113200	112707706	994	999	999	994	1600
576	20240426	113100	111109709	1005	1005	1005	1005	0
577	20240426	113000	111109709	1005	1005	1005	1005	0
578	20240426	112900	111109709	1005	1005	1005	1005	0
579	20240426	112800	111109709	1005	1005	1005	1005	0
580	20240426	112700	111109709	1005	1005	1005	1005	1
581	20240426	112600	111108704	998	998	998	998	40
582	20240426	112500	111068784	998	999	999	998	100
583	20240426	112400	110968974	1005	1005	1005	1005	0
584	20240426	112300	110968974	1005	1005	1005	1005	0
585	20240426	112200	110968974	1005	1005	1005	1005	0
586	20240426	112100	110968974	1005	1005	1005	1005	0
587	20240426	112000	110968974	1005	1005	1005	1005	0
588	20240426	111900	110968974	1005	1005	1005	1005	0
589	20240426	111800	110968974	1005	1005	1005	1005	0
590	20240426	111700	110968974	1005	1005	1005	1005	0
591	20240426	111600	110968974	1005	1005	1005	1005	0
592	20240426	111500	110968974	1005	1005	1005	1005	0
593	20240426	111400	110968974	1005	1005	1005	1005	0
594	20240426	111300	110968974	1005	1005	1005	1005	0
595	20240426	111200	110968974	1005	1005	1005	1005	0
596	20240426	111100	110968974	1005	1005	1005	1005	0
597	20240426	111000	110968974	1005	1005	1005	1005	0
598	20240426	110900	110968974	1005	1005	1005	1005	0
599	20240426	110800	110968974	1005	1005	1005	1005	0
600	20240426	110700	110968974	1005	1005	1005	1005	1
601	20240426	110600	110967969	998	1004	1004	998	85
602	20240426	110500	110883123	1004	1004	1004	1004	0
603	20240426	110400	110883123	1004	1004	1004	1004	0
604	20240426	110300	110883123	1004	1004	1004	1004	0
605	20240426	110200	110883123	1004	1004	1004	1004	0
606	20240426	110100	110883123	1004	1004	1004	1004	0
607	20240426	110000	110883123	1004	1004	1004	1004	99
608	20240426	105900	110783727	1004	1004	1004	1004	0
609	20240426	105800	110783727	1004	1004	1004	1004	3
610	20240426	105700	110780715	1004	1004	1004	1004	0
611	20240426	105600	110780715	1004	1004	1004	1004	500
612	20240426	105500	110278715	1004	1004	1004	1004	0
613	20240426	105400	110278715	1004	1004	1004	1004	0
614	20240426	105300	110278715	1004	1004	1004	1004	0
615	20240426	105200	110278715	1004	1001	1004	994	3200
616	20240426	105100	107088149	1001	1001	1001	1001	0
617	20240426	105000	107088149	1001	1001	1001	1001	0
618	20240426	104900	107088149	1001	1001	1001	1001	0
619	20240426	104800	107088149	1001	1001	1001	1001	0
620	20240426	104700	107088149	1001	1001	1001	1001	0
621	20240426	104600	107088149	1001	1001	1001	1001	0
622	20240426	104500	107088149	1001	1001	1001	1001	0
623	20240426	104400	107088149	1001	1002	1002	1001	458
624	20240426	104300	106629491	1004	1004	1004	1004	0
625	20240426	104200	106629491	1004	1004	1004	1004	1
626	20240426	104100	106628487	1006	1006	1006	1006	0
627	20240426	104000	106628487	1006	1006	1006	1006	0
628	20240426	103900	106628487	1006	1006	1006	1006	0
629	20240426	103800	106628487	1006	1006	1006	1006	0
630	20240426	103700	106628487	1006	1006	1006	1006	0
631	20240426	103600	106628487	1006	1006	1006	1006	0
632	20240426	103500	106628487	1006	1006	1006	1006	0
633	20240426	103400	106628487	1006	1005	1006	1005	200
634	20240426	103300	106427292	1005	1005	1005	1005	193
635	20240426	103200	106233327	1005	1005	1005	1005	0
636	20240426	103100	106233327	1005	1005	1005	1005	0
637	20240426	103000	106233327	1005	1005	1005	1005	0
638	20240426	102900	106233327	1005	1005	1005	1005	1
639	20240426	102800	106232322	1005	1004	1005	1004	765
640	20240426	102700	105463502	1005	1005	1005	1005	0
641	20240426	102600	105463502	1005	1005	1005	1005	0
642	20240426	102500	105463502	1005	1005	1005	1005	0
643	20240426	102400	105463502	1005	1005	1005	1005	1
644	20240426	102300	105462497	1001	1001	1001	1001	0
645	20240426	102200	105462497	1001	1001	1001	1001	10
646	20240426	102100	105452487	1009	1009	1009	1009	0
647	20240426	102000	105452487	1009	1009	1009	1009	0
648	20240426	101900	105452487	1009	1009	1009	1009	0
649	20240426	101800	105452487	1009	1009	1009	1009	32
650	20240426	101700	105420199	1009	1002	1009	1002	570
651	20240426	101600	104847044	1002	1002	1002	1002	0
652	20240426	101500	104847044	1002	1002	1002	1002	16
653	20240426	101400	104831012	1002	1002	1002	1002	0
654	20240426	101300	104831012	1002	1000	1002	1000	3580
655	20240426	101200	101250916	1000	1000	1000	1000	8
656	20240426	101100	101242916	1000	1000	1000	1000	17
657	20240426	101000	101225916	1000	1000	1000	1000	0
658	20240426	100900	101225916	1000	1000	1000	1000	632
659	20240426	100800	100593916	1000	1000	1000	1000	0
660	20240426	100700	100593916	1000	1000	1000	1000	0
661	20240426	100600	100593916	1000	1000	1000	1000	868
662	20240426	100500	99725916	1000	1000	1000	1000	5
663	20240426	100400	99720916	1000	1000	1000	1000	0
664	20240426	100300	99720916	1000	998	1000	998	1500
665	20240426	100200	98222924	998	998	998	998	100
666	20240426	100100	98123124	998	998	998	998	4
667	20240426	100000	98119132	997	997	998	997	3
668	20240426	095900	98116140	998	998	998	998	87
669	20240426	095800	98029314	998	996	998	995	521
670	20240426	095700	97510829	996	996	996	996	0
671	20240426	095600	97510829	996	995	996	995	526
672	20240426	095500	96987458	995	992	995	992	3447
673	20240426	095400	93561091	992	986	992	986	151
674	20240426	095300	93412199	985	986	986	985	10686
675	20240426	095200	82879266	986	993	993	986	102
676	20240426	095100	82778587	986	986	986	986	0
677	20240426	095000	82778587	986	986	986	986	500
678	20240426	094900	82285587	994	994	994	993	121
679	20240426	094800	82165343	995	992	995	982	15198
680	20240426	094700	67157724	991	994	995	991	2350
681	20240426	094600	64826982	992	995	995	992	8835
682	20240426	094500	56044933	995	993	995	993	11
683	20240426	094400	56034008	992	992	992	991	9027
684	20240426	094300	47085875	992	993	995	992	2249
685	20240426	094200	44854329	993	995	995	993	6163
686	20240426	094100	38729032	995	998	998	995	5039
687	20240426	094000	33712925	1000	1000	1000	1000	230
688	20240426	093900	33482925	1000	1000	1000	1000	1
689	20240426	093800	33481925	1000	998	1000	998	245
690	20240426	093700	33237413	999	999	999	999	380
691	20240426	093600	32857793	999	1000	1000	999	202
692	20240426	093500	32655994	998	1001	1005	998	2660
693	20240426	093400	29996757	1000	1000	1000	1000	2715
694	20240426	093300	27281757	1000	1000	1000	1000	1097
695	20240426	093200	26184757	1000	1000	1000	1000	800
696	20240426	093100	25384757	1000	1000	1000	1000	300
697	20240426	093000	25084757	1000	1000	1000	1000	8192
698	20240426	092900	16892757	1001	1003	1003	1001	543
699	20240426	092800	16349126	1001	1004	1004	1001	702
700	20240426	092700	15645174	1005	1005	1005	1005	777
701	20240426	092600	14864289	1005	1005	1005	1005	0
702	20240426	092500	14864289	1005	1000	1005	1000	188
703	20240426	092400	14676284	1000	1000	1000	1000	189
704	20240426	092300	14487284	1000	1003	1005	1000	1557
705	20240426	092200	12928913	1003	1010	1010	1003	1881
706	20240426	092100	11036984	1009	1010	1010	1009	4135
707	20240426	092000	6864629	1010	1010	1010	1010	0
708	20240426	091900	6864629	1010	1013	1013	1010	3160
709	20240426	091800	3668728	1019	1019	1019	1019	20
710	20240426	091700	3648348	1019	1019	1019	1019	0
711	20240426	091600	3648348	1019	1019	1019	1019	0
712	20240426	091500	3648348	1019	1019	1019	1019	290
713	20240426	091400	3352838	1019	1019	1019	1019	200
714	20240426	091300	3149038	1019	1019	1019	1019	200
715	20240426	091200	2945238	1013	1013	1013	1013	500
716	20240426	091100	2438738	1014	1014	1014	1014	658
717	20240426	091000	1771526	1020	1020	1020	1020	0
718	20240426	090900	1771526	1020	1020	1020	1020	0
719	20240426	090800	1771526	1020	1020	1020	1020	0
720	20240426	090700	1771526	1020	1020	1020	1020	0
721	20240426	090600	1771526	1020	1020	1020	1020	0
722	20240426	090500	1771526	1020	1020	1020	1020	0
723	20240426	090400	1771526	1020	1015	1020	1015	26
724	20240426	090300	1745096	1014	1014	1014	1014	0
725	20240426	090200	1745096	1014	1014	1014	1014	0
726	20240426	090100	1745096	1014	1014	1014	1014	0
727	20240426	090000	1745096	1014	1014	1015	1014	1721