KissMeData/018000/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	190400	226132724	928	928	928	928	8120
3	20240426	190300	226132724	928	928	928	928	0
4	20240426	190200	226132724	928	928	928	928	0
5	20240426	190100	226132724	928	928	928	928	0
6	20240426	190000	226132724	928	928	928	928	0
7	20240426	185900	226132724	928	928	928	928	0
8	20240426	185800	226132724	928	928	928	928	0
9	20240426	185700	226132724	928	928	928	928	0
10	20240426	185600	226132724	928	928	928	928	0
11	20240426	185500	226132724	928	928	928	928	0
12	20240426	185400	226132724	928	928	928	928	0
13	20240426	185300	226132724	928	928	928	928	0
14	20240426	185200	226132724	928	928	928	928	0
15	20240426	185100	226132724	928	928	928	928	0
16	20240426	185000	226132724	928	928	928	928	0
17	20240426	184900	226132724	928	928	928	928	0
18	20240426	184800	226132724	928	928	928	928	0
19	20240426	184700	226132724	928	928	928	928	0
20	20240426	184600	226132724	928	928	928	928	0
21	20240426	184500	226132724	928	928	928	928	0
22	20240426	184400	226132724	928	928	928	928	0
23	20240426	184300	226132724	928	928	928	928	0
24	20240426	184200	226132724	928	928	928	928	0
25	20240426	184100	226132724	928	928	928	928	0
26	20240426	184000	226132724	928	928	928	928	0
27	20240426	183900	226132724	928	928	928	928	0
28	20240426	183800	226132724	928	928	928	928	0
29	20240426	183700	226132724	928	928	928	928	0
30	20240426	183600	226132724	928	928	928	928	0
31	20240426	183500	226132724	928	928	928	928	0
32	20240426	183400	226132724	928	928	928	928	8120
33	20240426	183300	226132724	928	928	928	928	0
34	20240426	183200	226132724	928	928	928	928	0
35	20240426	183100	226132724	928	928	928	928	0
36	20240426	183000	226132724	928	928	928	928	0
37	20240426	182900	226132724	928	928	928	928	0
38	20240426	182800	226132724	928	928	928	928	0
39	20240426	182700	226132724	928	928	928	928	0
40	20240426	182600	226132724	928	928	928	928	0
41	20240426	182500	226132724	928	928	928	928	0
42	20240426	182400	226132724	928	928	928	928	0
43	20240426	182300	226132724	928	928	928	928	0
44	20240426	182200	226132724	928	928	928	928	0
45	20240426	182100	226132724	928	928	928	928	0
46	20240426	182000	226132724	928	928	928	928	0
47	20240426	181900	226132724	928	928	928	928	0
48	20240426	181800	226132724	928	928	928	928	0
49	20240426	181700	226132724	928	928	928	928	0
50	20240426	181600	226132724	928	928	928	928	0
51	20240426	181500	226132724	928	928	928	928	0
52	20240426	181400	226132724	928	928	928	928	0
53	20240426	181300	226132724	928	928	928	928	0
54	20240426	181200	226132724	928	928	928	928	0
55	20240426	181100	226132724	928	928	928	928	0
56	20240426	181000	226132724	928	928	928	928	0
57	20240426	180900	226132724	928	928	928	928	0
58	20240426	180800	226132724	928	928	928	928	0
59	20240426	180700	226132724	928	928	928	928	0
60	20240426	180600	226132724	928	928	928	928	0
61	20240426	180500	226132724	928	928	928	928	0
62	20240426	180400	226132724	928	928	928	928	8120
63	20240426	180300	226132724	928	928	928	928	0
64	20240426	180200	226132724	928	928	928	928	0
65	20240426	180100	226132724	928	928	928	928	0
66	20240426	180000	226132724	928	928	928	928	0
67	20240426	175900	226132724	928	928	928	928	0
68	20240426	175800	226132724	928	928	928	928	0
69	20240426	175700	226132724	928	928	928	928	0
70	20240426	175600	226132724	928	928	928	928	0
71	20240426	175500	226132724	928	928	928	928	0
72	20240426	175400	226132724	928	928	928	928	0
73	20240426	175300	226132724	928	928	928	928	0
74	20240426	175200	226132724	928	928	928	928	0
75	20240426	175100	226132724	928	928	928	928	0
76	20240426	175000	226132724	928	928	928	928	0
77	20240426	174900	226132724	928	928	928	928	0
78	20240426	174800	226132724	928	928	928	928	0
79	20240426	174700	226132724	928	928	928	928	0
80	20240426	174600	226132724	928	928	928	928	0
81	20240426	174500	226132724	928	928	928	928	0
82	20240426	174400	226132724	928	928	928	928	0
83	20240426	174300	226132724	928	928	928	928	0
84	20240426	174200	226132724	928	928	928	928	0
85	20240426	174100	226132724	928	928	928	928	0
86	20240426	174000	226132724	928	928	928	928	0
87	20240426	173900	226132724	928	928	928	928	0
88	20240426	173800	226132724	928	928	928	928	0
89	20240426	173700	226132724	928	928	928	928	0
90	20240426	173600	226132724	928	928	928	928	0
91	20240426	173500	226132724	928	928	928	928	0
92	20240426	173400	226132724	928	928	928	928	8120
93	20240426	173300	226132724	928	928	928	928	0
94	20240426	173200	226132724	928	928	928	928	0
95	20240426	173100	226132724	928	928	928	928	0
96	20240426	173000	226132724	928	928	928	928	0
97	20240426	172900	226132724	928	928	928	928	0
98	20240426	172800	226132724	928	928	928	928	0
99	20240426	172700	226132724	928	928	928	928	0
100	20240426	172600	226132724	928	928	928	928	0
101	20240426	172500	226132724	928	928	928	928	0
102	20240426	172400	226132724	928	928	928	928	0
103	20240426	172300	226132724	928	928	928	928	0
104	20240426	172200	226132724	928	928	928	928	0
105	20240426	172100	226132724	928	928	928	928	0
106	20240426	172000	226132724	928	928	928	928	0
107	20240426	171900	226132724	928	928	928	928	0
108	20240426	171800	226132724	928	928	928	928	0
109	20240426	171700	226132724	928	928	928	928	0
110	20240426	171600	226132724	928	928	928	928	0
111	20240426	171500	226132724	928	928	928	928	0
112	20240426	171400	226132724	928	928	928	928	0
113	20240426	171300	226132724	928	928	928	928	0
114	20240426	171200	226132724	928	928	928	928	0
115	20240426	171100	226132724	928	928	928	928	0
116	20240426	171000	226132724	928	928	928	928	0
117	20240426	170900	226132724	928	928	928	928	0
118	20240426	170800	226132724	928	928	928	928	0
119	20240426	170700	226132724	928	928	928	928	0
120	20240426	170600	226132724	928	928	928	928	0
121	20240426	170500	226132724	928	928	928	928	0
122	20240426	170400	226132724	928	928	928	928	8120
123	20240426	170300	226132724	928	928	928	928	0
124	20240426	170200	226132724	928	928	928	928	0
125	20240426	170100	226132724	928	928	928	928	0
126	20240426	170000	226132724	928	928	928	928	0
127	20240426	165900	226132724	928	928	928	928	0
128	20240426	165800	226132724	928	928	928	928	0
129	20240426	165700	226132724	928	928	928	928	0
130	20240426	165600	226132724	928	928	928	928	0
131	20240426	165500	226132724	928	928	928	928	0
132	20240426	165400	226132724	928	928	928	928	0
133	20240426	165300	226132724	928	928	928	928	0
134	20240426	165200	226132724	928	928	928	928	0
135	20240426	165100	226132724	928	928	928	928	0
136	20240426	165000	226132724	928	928	928	928	0
137	20240426	164900	226132724	928	928	928	928	0
138	20240426	164800	226132724	928	928	928	928	0
139	20240426	164700	226132724	928	928	928	928	0
140	20240426	164600	226132724	928	928	928	928	0
141	20240426	164500	226132724	928	928	928	928	0
142	20240426	164400	226132724	928	928	928	928	0
143	20240426	164300	226132724	928	928	928	928	0
144	20240426	164200	226132724	928	928	928	928	0
145	20240426	164100	226132724	928	928	928	928	0
146	20240426	164000	226132724	928	928	928	928	0
147	20240426	163900	226132724	928	928	928	928	0
148	20240426	163800	226132724	928	928	928	928	0
149	20240426	163700	226132724	928	928	928	928	0
150	20240426	163600	226132724	928	928	928	928	0
151	20240426	163500	226132724	928	928	928	928	0
152	20240426	163400	226132724	928	928	928	928	8120
153	20240426	163300	226132724	928	928	928	928	0
154	20240426	163200	226132724	928	928	928	928	0
155	20240426	163100	226132724	928	928	928	928	0
156	20240426	163000	226132724	928	928	928	928	0
157	20240426	162900	226132724	928	928	928	928	0
158	20240426	162800	226132724	928	928	928	928	0
159	20240426	162700	226132724	928	928	928	928	0
160	20240426	162600	226132724	928	928	928	928	0
161	20240426	162500	226132724	928	928	928	928	0
162	20240426	162400	226132724	928	928	928	928	0
163	20240426	162300	226132724	928	928	928	928	0
164	20240426	162200	226132724	928	928	928	928	0
165	20240426	162100	226132724	928	928	928	928	0
166	20240426	162000	226132724	928	928	928	928	0
167	20240426	161900	226132724	928	928	928	928	0
168	20240426	161800	226132724	928	928	928	928	0
169	20240426	161700	226132724	928	928	928	928	0
170	20240426	161600	226132724	928	928	928	928	0
171	20240426	161500	226132724	928	928	928	928	0
172	20240426	161400	226132724	928	928	928	928	0
173	20240426	161300	226132724	928	928	928	928	0
174	20240426	161200	226132724	928	928	928	928	0
175	20240426	161100	226132724	928	928	928	928	0
176	20240426	161000	226132724	928	928	928	928	0
177	20240426	160900	226132724	928	928	928	928	0
178	20240426	160800	226132724	928	928	928	928	0
179	20240426	160700	226132724	928	928	928	928	0
180	20240426	160600	226132724	928	928	928	928	0
181	20240426	160500	226132724	928	928	928	928	0
182	20240426	160400	226132724	928	928	928	928	8120
183	20240426	160300	226132724	928	928	928	928	0
184	20240426	160200	226132724	928	928	928	928	0
185	20240426	160100	226132724	928	928	928	928	0
186	20240426	160000	226132724	928	928	928	928	0
187	20240426	155900	226132724	928	928	928	928	0
188	20240426	155800	226132724	928	928	928	928	0
189	20240426	155700	226132724	928	928	928	928	0
190	20240426	155600	226132724	928	928	928	928	0
191	20240426	155500	226132724	928	928	928	928	0
192	20240426	155400	226132724	928	928	928	928	0
193	20240426	155300	226132724	928	928	928	928	0
194	20240426	155200	226132724	928	928	928	928	0
195	20240426	155100	226132724	928	928	928	928	0
196	20240426	155000	226132724	928	928	928	928	0
197	20240426	154900	226132724	928	928	928	928	0
198	20240426	154800	226132724	928	928	928	928	0
199	20240426	154700	226132724	928	928	928	928	0
200	20240426	154600	226132724	928	928	928	928	0
201	20240426	154500	226132724	928	928	928	928	0
202	20240426	154400	226132724	928	928	928	928	0
203	20240426	154300	226132724	928	928	928	928	0
204	20240426	154200	226132724	928	928	928	928	0
205	20240426	154100	226132724	928	928	928	928	0
206	20240426	154000	226132724	928	928	928	928	0
207	20240426	153900	226132724	928	928	928	928	0
208	20240426	153800	226132724	928	928	928	928	0
209	20240426	153700	226132724	928	928	928	928	0
210	20240426	153600	226132724	928	928	928	928	0
211	20240426	153500	226132724	928	928	928	928	0
212	20240426	153400	226132724	928	928	928	928	8120
213	20240426	153300	226132724	928	928	928	928	0
214	20240426	153200	226132724	928	928	928	928	0
215	20240426	153100	226132724	928	928	928	928	0
216	20240426	153000	226132724	928	928	928	928	8120
217	20240426	152900	218597364	928	928	928	928	0
218	20240426	152800	218597364	928	928	928	928	0
219	20240426	152700	218597364	928	928	928	928	0
220	20240426	152600	218597364	928	928	928	928	0
221	20240426	152500	218597364	928	928	928	928	0
222	20240426	152400	218597364	928	928	928	928	0
223	20240426	152300	218597364	928	928	928	928	0
224	20240426	152200	218597364	928	928	928	928	0
225	20240426	152100	218597364	928	928	928	928	0
226	20240426	152000	218597364	928	928	928	928	0
227	20240426	151900	218597364	928	927	928	927	535
228	20240426	151800	218101418	925	926	926	925	409
229	20240426	151700	217722693	925	926	926	925	4223
230	20240426	151600	213816395	926	925	926	925	13
231	20240426	151500	213804369	926	927	927	926	4786
232	20240426	151400	209372532	927	928	928	927	210
233	20240426	151300	209177662	928	928	928	928	6311
234	20240426	151200	203321054	930	930	930	930	0
235	20240426	151100	203321054	930	928	930	928	324
236	20240426	151000	203020314	930	930	930	930	1
237	20240426	150900	203019384	928	928	928	928	80
238	20240426	150800	202945144	928	928	928	928	506
239	20240426	150700	202475576	928	930	930	928	3910
240	20240426	150600	198841296	930	930	930	930	0
241	20240426	150500	198841296	930	930	930	930	21
242	20240426	150400	198821766	926	926	926	926	1
243	20240426	150300	198820840	930	926	930	926	1003
244	20240426	150200	197892058	930	927	930	925	738
245	20240426	150100	197208255	930	930	930	930	164
246	20240426	150000	197055735	930	929	930	929	407
247	20240426	145900	196677322	929	928	929	928	145
248	20240426	145800	196542710	928	928	928	927	3071
249	20240426	145700	193693192	928	929	929	928	787
250	20240426	145600	192962805	930	930	930	930	100
251	20240426	145500	192869805	931	931	931	931	35
252	20240426	145400	192837220	931	931	931	931	0
253	20240426	145300	192837220	931	931	931	928	443
254	20240426	145200	192425967	929	929	929	929	0
255	20240426	145100	192425967	929	929	929	929	0
256	20240426	145000	192425967	929	929	929	929	4
257	20240426	144900	192422251	931	931	931	931	2
258	20240426	144800	192420389	931	931	931	931	0
259	20240426	144700	192420389	931	931	931	931	0
260	20240426	144600	192420389	931	931	931	931	1
261	20240426	144500	192419458	931	931	931	931	40
262	20240426	144400	192382218	931	931	931	931	5
263	20240426	144300	192377563	931	931	931	931	15
264	20240426	144200	192363598	931	931	931	931	16
265	20240426	144100	192348702	931	931	931	931	4
266	20240426	144000	192344978	931	931	931	931	1
267	20240426	143900	192344047	931	931	932	931	501
268	20240426	143800	191877136	932	932	932	932	139
269	20240426	143700	191747588	932	934	934	932	491
270	20240426	143600	191289010	935	932	935	932	13964
271	20240426	143500	178258117	931	927	931	927	16985
272	20240426	143400	162471103	927	927	927	927	0
273	20240426	143300	162471103	927	927	927	927	1
274	20240426	143200	162470176	926	926	926	926	196
275	20240426	143100	162288680	926	925	926	925	3700
276	20240426	143000	158862580	926	926	926	926	207
277	20240426	142900	158670898	926	926	926	926	0
278	20240426	142800	158670898	926	926	926	926	0
279	20240426	142700	158670898	926	926	926	926	0
280	20240426	142600	158670898	926	926	926	926	13
281	20240426	142500	158658860	926	926	926	926	0
282	20240426	142400	158658860	926	923	926	923	4
283	20240426	142300	158655165	926	926	926	926	16
284	20240426	142200	158640349	926	926	926	926	24
285	20240426	142100	158618125	926	926	926	926	101
286	20240426	142000	158524599	923	926	926	923	145
287	20240426	141900	158390464	926	926	926	926	0
288	20240426	141800	158390464	926	926	926	926	1
289	20240426	141700	158389538	922	922	922	922	1
290	20240426	141600	158388616	926	926	926	926	100
291	20240426	141500	158296016	926	926	926	926	75
292	20240426	141400	158226566	926	926	926	926	0
293	20240426	141300	158226566	926	926	926	926	0
294	20240426	141200	158226566	926	926	926	926	0
295	20240426	141100	158226566	926	926	926	926	0
296	20240426	141000	158226566	926	926	926	926	206
297	20240426	140900	158035810	926	926	926	926	10
298	20240426	140800	158026550	926	926	926	926	154
299	20240426	140700	157883946	926	926	926	926	0
300	20240426	140600	157883946	926	926	926	926	0
301	20240426	140500	157883946	926	926	926	926	0
302	20240426	140400	157883946	926	926	926	926	0
303	20240426	140300	157883946	926	926	926	926	805
304	20240426	140200	157138516	926	926	926	926	101
305	20240426	140100	157044990	926	926	926	926	0
306	20240426	140000	157044990	926	926	926	926	0
307	20240426	135900	157044990	926	926	926	926	2422
308	20240426	135800	154802218	919	925	926	919	1185
309	20240426	135700	153708879	925	925	925	925	0
310	20240426	135600	153708879	925	925	925	925	540
311	20240426	135500	153209379	925	925	925	925	0
312	20240426	135400	153209379	925	925	925	925	289
313	20240426	135300	152942054	925	925	925	925	293
314	20240426	135200	152671029	925	925	925	925	150
315	20240426	135100	152532279	925	925	925	925	3728
316	20240426	135000	149083879	925	925	925	922	510
317	20240426	134900	148612132	925	925	925	925	4
318	20240426	134800	148608432	925	925	925	925	618
319	20240426	134700	148036782	925	925	925	925	0
320	20240426	134600	148036782	925	925	925	925	5
321	20240426	134500	148032157	925	925	925	925	0
322	20240426	134400	148032157	925	925	925	925	674
323	20240426	134300	147408707	925	925	925	925	0
324	20240426	134200	147408707	925	925	925	925	0
325	20240426	134100	147408707	925	925	925	925	1
326	20240426	134000	147407782	921	922	922	921	551
327	20240426	133900	146900041	925	925	925	925	0
328	20240426	133800	146900041	925	925	925	925	30
329	20240426	133700	146872291	925	925	925	925	0
330	20240426	133600	146872291	925	925	925	925	0
331	20240426	133500	146872291	925	925	925	925	0
332	20240426	133400	146872291	925	925	925	925	0
333	20240426	133300	146872291	925	925	925	925	1
334	20240426	133200	146871366	920	920	920	920	0
335	20240426	133100	146871366	920	925	925	920	2633
336	20240426	133000	144445114	925	925	925	925	6
337	20240426	132900	144439564	925	925	925	925	2019
338	20240426	132800	142571989	925	925	925	925	1
339	20240426	132700	142571064	924	924	924	924	50
340	20240426	132600	142524864	925	925	925	925	665
341	20240426	132500	141909739	925	925	925	925	201
342	20240426	132400	141723814	925	924	925	924	11
343	20240426	132300	141713649	924	925	925	924	151
344	20240426	132200	141574124	924	924	924	924	18
345	20240426	132100	141557492	925	925	925	925	9
346	20240426	132000	141549167	925	925	925	925	30
347	20240426	131900	141521417	925	925	925	925	31
348	20240426	131800	141492742	925	925	925	925	1200
349	20240426	131700	140382742	925	925	925	925	1075
350	20240426	131600	139388367	925	924	925	924	245
351	20240426	131500	139161986	923	923	923	923	0
352	20240426	131400	139161986	923	923	923	923	20
353	20240426	131300	139143526	923	923	923	923	109
354	20240426	131200	139042919	924	924	924	924	471
355	20240426	131100	138607715	924	924	924	924	1993
356	20240426	131000	136766183	924	924	924	924	532
357	20240426	130900	136274615	924	924	924	924	80
358	20240426	130800	136200695	922	923	923	922	1022
359	20240426	130700	135258189	923	923	923	923	2191
360	20240426	130600	133235896	923	923	923	923	0
361	20240426	130500	133235896	923	923	923	923	15
362	20240426	130400	133222051	922	922	922	921	48
363	20240426	130300	133177805	922	922	922	922	17
364	20240426	130200	133162131	922	922	922	922	29
365	20240426	130100	133135393	923	920	923	920	526
366	20240426	130000	132651101	920	920	920	920	7634
367	20240426	125900	125627821	919	919	919	919	200
368	20240426	125800	125444021	917	917	917	917	6
369	20240426	125700	125438519	917	917	917	917	0
370	20240426	125600	125438519	917	917	917	917	0
371	20240426	125500	125438519	917	917	917	917	0
372	20240426	125400	125438519	917	917	917	917	431
373	20240426	125300	125043292	917	917	917	917	4
374	20240426	125200	125039624	917	917	917	917	0
375	20240426	125100	125039624	917	917	917	917	75
376	20240426	125000	124970849	920	917	920	917	61
377	20240426	124900	124914909	920	920	920	920	2
378	20240426	124800	124913069	920	920	920	920	0
379	20240426	124700	124913069	920	920	920	920	0
380	20240426	124600	124913069	920	920	920	920	0
381	20240426	124500	124913069	920	920	920	920	0
382	20240426	124400	124913069	920	918	920	918	101
383	20240426	124300	124820329	918	918	918	918	108
384	20240426	124200	124721185	918	918	918	918	1
385	20240426	124100	124720267	916	916	916	916	0
386	20240426	124000	124720267	916	917	917	916	411
387	20240426	123900	124343511	918	918	918	918	0
388	20240426	123800	124343511	918	918	918	918	0
389	20240426	123700	124343511	918	918	918	918	1
390	20240426	123600	124342593	916	916	916	916	200
391	20240426	123500	124159393	918	918	918	918	0
392	20240426	123400	124159393	918	917	918	915	8577
393	20240426	123300	116303833	918	918	918	918	1
394	20240426	123200	116302915	918	918	918	918	0
395	20240426	123100	116302915	918	918	918	918	50
396	20240426	123000	116257015	918	920	920	918	2038
397	20240426	122900	114385929	920	920	920	920	3
398	20240426	122800	114383169	920	920	920	920	0
399	20240426	122700	114383169	920	920	920	920	0
400	20240426	122600	114383169	920	920	920	920	0
401	20240426	122500	114383169	920	920	920	920	0
402	20240426	122400	114383169	920	920	920	920	0
403	20240426	122300	114383169	920	920	920	920	0
404	20240426	122200	114383169	920	920	920	920	3
405	20240426	122100	114380409	920	920	920	920	0
406	20240426	122000	114380409	920	920	920	920	0
407	20240426	121900	114380409	920	920	920	920	0
408	20240426	121800	114380409	920	920	920	920	10
409	20240426	121700	114371209	920	920	920	920	0
410	20240426	121600	114371209	920	918	920	918	73
411	20240426	121500	114304189	918	918	918	918	0
412	20240426	121400	114304189	918	919	919	918	971
413	20240426	121300	113411962	919	920	920	919	102
414	20240426	121200	113318222	920	920	920	920	0
415	20240426	121100	113318222	920	921	921	919	2911
416	20240426	121000	110640102	921	921	921	921	0
417	20240426	120900	110640102	921	921	921	921	0
418	20240426	120800	110640102	921	921	921	921	95
419	20240426	120700	110552607	923	923	923	923	1
420	20240426	120600	110551684	922	922	922	922	0
421	20240426	120500	110551684	922	923	923	922	106
422	20240426	120400	110453951	922	922	922	922	673
423	20240426	120300	109833445	922	922	922	922	0
424	20240426	120200	109833445	922	922	922	922	2637
425	20240426	120100	107402131	922	922	922	922	0
426	20240426	120000	107402131	922	922	922	922	0
427	20240426	115900	107402131	922	922	922	922	0
428	20240426	115800	107402131	922	922	922	922	0
429	20240426	115700	107402131	922	922	922	922	0
430	20240426	115600	107402131	922	922	922	922	0
431	20240426	115500	107402131	922	922	922	920	1231
432	20240426	115400	106267311	922	922	922	922	1
433	20240426	115300	106266389	920	920	920	920	0
434	20240426	115200	106266389	920	921	921	920	11
435	20240426	115100	106256268	922	922	922	922	0
436	20240426	115000	106256268	922	922	922	922	0
437	20240426	114900	106256268	922	922	922	922	0
438	20240426	114800	106256268	922	922	922	922	0
439	20240426	114700	106256268	922	922	922	922	1084
440	20240426	114600	105256820	922	922	922	922	0
441	20240426	114500	105256820	922	922	922	922	0
442	20240426	114400	105256820	922	922	922	922	2
443	20240426	114300	105254976	922	922	922	922	0
444	20240426	114200	105254976	922	922	922	922	117
445	20240426	114100	105147102	922	922	922	922	11
446	20240426	114000	105136960	922	922	922	922	0
447	20240426	113900	105136960	922	922	922	922	0
448	20240426	113800	105136960	922	922	922	922	0
449	20240426	113700	105136960	922	922	922	922	12
450	20240426	113600	105125896	922	922	922	922	1
451	20240426	113500	105124974	920	920	920	920	0
452	20240426	113400	105124974	920	920	920	920	0
453	20240426	113300	105124974	920	920	920	920	1
454	20240426	113200	105124054	922	922	922	922	0
455	20240426	113100	105124054	922	922	922	922	0
456	20240426	113000	105124054	922	922	922	922	0
457	20240426	112900	105124054	922	922	922	922	4
458	20240426	112800	105120366	922	922	922	922	110
459	20240426	112700	105018946	921	921	921	921	0
460	20240426	112600	105018946	921	922	922	921	247
461	20240426	112500	104791213	922	922	922	922	5
462	20240426	112400	104786603	922	922	922	922	0
463	20240426	112300	104786603	922	922	922	922	300
464	20240426	112200	104510003	922	922	922	922	11
465	20240426	112100	104499861	922	922	922	922	12
466	20240426	112000	104488797	922	922	922	922	0
467	20240426	111900	104488797	922	922	922	922	46
468	20240426	111800	104446385	922	922	922	922	300
469	20240426	111700	104169785	922	922	922	922	1
470	20240426	111600	104168863	917	921	921	917	207
471	20240426	111500	103979040	921	921	921	921	219
472	20240426	111400	103777341	922	922	922	922	0
473	20240426	111300	103777341	922	922	922	922	0
474	20240426	111200	103777341	922	921	922	921	142
475	20240426	111100	103646558	921	917	921	917	81
476	20240426	111000	103572277	921	921	921	921	0
477	20240426	110900	103572277	921	921	921	921	1
478	20240426	110800	103571356	917	917	917	917	1
479	20240426	110700	103570439	917	917	917	917	0
480	20240426	110600	103570439	917	917	917	917	0
481	20240426	110500	103570439	917	921	921	917	271
482	20240426	110400	103321917	921	921	921	921	1
483	20240426	110300	103320996	917	917	917	917	8
484	20240426	110200	103313660	917	917	917	917	0
485	20240426	110100	103313660	917	917	917	917	84
486	20240426	110000	103236632	922	922	922	922	10
487	20240426	105900	103227412	922	922	922	922	3
488	20240426	105800	103224646	922	922	922	922	13
489	20240426	105700	103212660	922	922	922	922	404
490	20240426	105600	102840172	922	922	923	922	344
491	20240426	105500	102523003	923	923	923	923	0
492	20240426	105400	102523003	923	922	923	922	484
493	20240426	105300	102076754	922	922	922	922	0
494	20240426	105200	102076754	922	922	922	922	0
495	20240426	105100	102076754	922	922	922	922	1
496	20240426	105000	102075832	922	922	922	922	1
497	20240426	104900	102074910	917	917	917	917	42
498	20240426	104800	102036396	917	917	917	917	147
499	20240426	104700	101901597	917	917	917	917	1
500	20240426	104600	101900680	917	917	917	917	1
501	20240426	104500	101899763	917	917	917	917	16
502	20240426	104400	101885091	917	917	917	917	21
503	20240426	104300	101865834	915	917	917	915	10010
504	20240426	104200	92706110	917	919	919	916	2378
505	20240426	104100	90525763	920	922	922	920	15
506	20240426	104000	90511961	917	917	922	916	4913
507	20240426	103900	86007017	922	922	922	922	1
508	20240426	103800	86006095	917	917	917	917	0
509	20240426	103700	86006095	917	917	917	916	763
510	20240426	103600	85306496	917	919	919	917	4
511	20240426	103500	85302825	920	924	924	920	24
512	20240426	103400	85280659	923	923	924	922	286
513	20240426	103300	85016680	923	923	923	923	0
514	20240426	103200	85016680	923	923	923	923	324
515	20240426	103100	84717628	924	924	924	924	0
516	20240426	103000	84717628	924	917	924	915	1041
517	20240426	102900	83764609	915	915	915	915	0
518	20240426	102800	83764609	915	920	920	915	1400
519	20240426	102700	82480864	917	918	920	917	1033
520	20240426	102600	81533160	918	920	920	918	2592
521	20240426	102500	79153551	920	920	920	919	155
522	20240426	102400	79010953	919	921	925	919	905
523	20240426	102300	78178809	925	925	925	925	115
524	20240426	102200	78072434	925	925	925	925	100
525	20240426	102100	77979934	925	923	925	923	2861
526	20240426	102000	75334085	919	923	923	919	409
527	20240426	101900	74957847	923	923	923	923	600
528	20240426	101800	74404047	920	923	923	920	150
529	20240426	101700	74265923	923	922	923	922	153
530	20240426	101600	74124804	923	923	923	923	460
531	20240426	101500	73700224	923	923	923	923	26
532	20240426	101400	73676226	923	924	924	923	65
533	20240426	101300	73616170	925	925	925	925	2
534	20240426	101200	73614320	924	924	925	924	3008
535	20240426	101100	70834918	925	925	925	925	1167
536	20240426	101000	69755443	924	924	924	924	0
537	20240426	100900	69755443	924	925	925	924	157
538	20240426	100800	69610226	925	925	925	925	147
539	20240426	100700	69474251	925	925	925	925	0
540	20240426	100600	69474251	925	925	925	925	335
541	20240426	100500	69164376	925	925	925	925	250
542	20240426	100400	68933126	925	925	925	925	7
543	20240426	100300	68926651	925	926	926	925	501
544	20240426	100200	68463214	926	926	926	926	6
545	20240426	100100	68457658	926	926	926	926	25
546	20240426	100000	68434508	925	926	926	925	48
547	20240426	095900	68390074	926	926	926	926	10
548	20240426	095800	68380814	926	927	927	921	148
549	20240426	095700	68244097	927	926	927	926	61
550	20240426	095600	68187589	926	926	926	926	18
551	20240426	095500	68170921	919	927	927	919	3098
552	20240426	095400	65322240	927	927	927	920	1030
553	20240426	095300	64372067	922	925	925	922	7000
554	20240426	095200	57914744	927	927	927	927	0
555	20240426	095100	57914744	927	927	927	927	72
556	20240426	095000	57848000	927	927	927	927	29
557	20240426	094900	57821117	927	927	927	927	100
558	20240426	094800	57728417	927	927	927	927	10
559	20240426	094700	57719147	927	927	927	927	97
560	20240426	094600	57629228	927	927	928	927	302
561	20240426	094500	57349273	928	927	928	927	809
562	20240426	094400	56599278	927	927	927	927	100
563	20240426	094300	56506578	927	927	927	927	8
564	20240426	094200	56499162	922	928	928	922	540
565	20240426	094100	56000992	928	928	928	928	0
566	20240426	094000	56000992	928	928	928	928	17
567	20240426	093900	55985216	928	927	928	927	20
568	20240426	093800	55966657	920	928	928	920	371
569	20240426	093700	55622377	928	928	928	928	10
570	20240426	093600	55613097	919	928	928	919	15415
571	20240426	093500	41419642	928	930	930	928	1416
572	20240426	093400	40104840	929	929	930	929	1150
573	20240426	093300	39036313	929	932	932	929	348
574	20240426	093200	38712936	932	930	933	930	5494
575	20240426	093100	33597821	930	930	931	930	1218
576	20240426	093000	32465080	930	929	930	929	2892
577	20240426	092900	29775530	930	928	930	928	2930
578	20240426	092800	27053523	928	928	928	927	1023
579	20240426	092700	26104200	928	925	928	925	3023
580	20240426	092600	23307910	924	924	924	924	1414
581	20240426	092500	22001374	924	924	924	924	48
582	20240426	092400	21957022	924	920	924	920	260
583	20240426	092300	21717818	919	919	919	919	325
584	20240426	092200	21419143	919	917	919	917	836
585	20240426	092100	20651817	918	917	918	917	204
586	20240426	092000	20464748	917	917	917	917	215
587	20240426	091900	20267593	917	917	917	917	17
588	20240426	091800	20252004	917	917	917	917	69
589	20240426	091700	20188731	915	917	917	915	53
590	20240426	091600	20140230	914	914	914	914	513
591	20240426	091500	19671348	917	917	917	917	98
592	20240426	091400	19581482	917	917	917	917	15
593	20240426	091300	19567727	917	917	917	917	0
594	20240426	091200	19567727	917	917	917	912	824
595	20240426	091100	18814870	914	911	914	910	9494
596	20240426	091000	10154730	911	913	913	911	870
597	20240426	090900	9361777	913	914	914	913	689
598	20240426	090800	8732700	914	913	914	913	480
599	20240426	090700	8294254	914	915	915	914	1654
600	20240426	090600	6780999	917	918	918	917	15
601	20240426	090500	6767234	917	917	917	915	74
602	20240426	090400	6699408	919	920	920	919	148
603	20240426	090300	6563255	920	919	920	919	130
604	20240426	090200	6443671	919	920	920	910	5037
605	20240426	090100	1837613	924	916	924	916	98
606	20240426	090000	1747782	916	914	916	914	1911