KissMeData/026040/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	190400	30716901	1905	1905	1905	1905	887
3	20240418	190300	30716901	1905	1905	1905	1905	0
4	20240418	190200	30716901	1905	1905	1905	1905	0
5	20240418	190100	30716901	1905	1905	1905	1905	0
6	20240418	190000	30716901	1905	1905	1905	1905	0
7	20240418	185900	30716901	1905	1905	1905	1905	0
8	20240418	185800	30716901	1905	1905	1905	1905	0
9	20240418	185700	30716901	1905	1905	1905	1905	0
10	20240418	185600	30716901	1905	1905	1905	1905	0
11	20240418	185500	30716901	1905	1905	1905	1905	0
12	20240418	185400	30716901	1905	1905	1905	1905	0
13	20240418	185300	30716901	1905	1905	1905	1905	0
14	20240418	185200	30716901	1905	1905	1905	1905	0
15	20240418	185100	30716901	1905	1905	1905	1905	0
16	20240418	185000	30716901	1905	1905	1905	1905	0
17	20240418	184900	30716901	1905	1905	1905	1905	0
18	20240418	184800	30716901	1905	1905	1905	1905	0
19	20240418	184700	30716901	1905	1905	1905	1905	0
20	20240418	184600	30716901	1905	1905	1905	1905	0
21	20240418	184500	30716901	1905	1905	1905	1905	0
22	20240418	184400	30716901	1905	1905	1905	1905	0
23	20240418	184300	30716901	1905	1905	1905	1905	0
24	20240418	184200	30716901	1905	1905	1905	1905	0
25	20240418	184100	30716901	1905	1905	1905	1905	0
26	20240418	184000	30716901	1905	1905	1905	1905	0
27	20240418	183900	30716901	1905	1905	1905	1905	0
28	20240418	183800	30716901	1905	1905	1905	1905	0
29	20240418	183700	30716901	1905	1905	1905	1905	0
30	20240418	183600	30716901	1905	1905	1905	1905	0
31	20240418	183500	30716901	1905	1905	1905	1905	0
32	20240418	183400	30716901	1905	1905	1905	1905	887
33	20240418	183300	30716901	1905	1905	1905	1905	0
34	20240418	183200	30716901	1905	1905	1905	1905	0
35	20240418	183100	30716901	1905	1905	1905	1905	0
36	20240418	183000	30716901	1905	1905	1905	1905	0
37	20240418	182900	30716901	1905	1905	1905	1905	0
38	20240418	182800	30716901	1905	1905	1905	1905	0
39	20240418	182700	30716901	1905	1905	1905	1905	0
40	20240418	182600	30716901	1905	1905	1905	1905	0
41	20240418	182500	30716901	1905	1905	1905	1905	0
42	20240418	182400	30716901	1905	1905	1905	1905	0
43	20240418	182300	30716901	1905	1905	1905	1905	0
44	20240418	182200	30716901	1905	1905	1905	1905	0
45	20240418	182100	30716901	1905	1905	1905	1905	0
46	20240418	182000	30716901	1905	1905	1905	1905	0
47	20240418	181900	30716901	1905	1905	1905	1905	0
48	20240418	181800	30716901	1905	1905	1905	1905	0
49	20240418	181700	30716901	1905	1905	1905	1905	0
50	20240418	181600	30716901	1905	1905	1905	1905	0
51	20240418	181500	30716901	1905	1905	1905	1905	0
52	20240418	181400	30716901	1905	1905	1905	1905	0
53	20240418	181300	30716901	1905	1905	1905	1905	0
54	20240418	181200	30716901	1905	1905	1905	1905	0
55	20240418	181100	30716901	1905	1905	1905	1905	0
56	20240418	181000	30716901	1905	1905	1905	1905	0
57	20240418	180900	30716901	1905	1905	1905	1905	0
58	20240418	180800	30716901	1905	1905	1905	1905	0
59	20240418	180700	30716901	1905	1905	1905	1905	0
60	20240418	180600	30716901	1905	1905	1905	1905	0
61	20240418	180500	30716901	1905	1905	1905	1905	0
62	20240418	180400	30716901	1905	1905	1905	1905	887
63	20240418	180300	30716901	1905	1905	1905	1905	0
64	20240418	180200	30716901	1905	1905	1905	1905	0
65	20240418	180100	30716901	1905	1905	1905	1905	0
66	20240418	180000	30716901	1905	1905	1905	1905	0
67	20240418	175900	30716901	1905	1905	1905	1905	0
68	20240418	175800	30716901	1905	1905	1905	1905	0
69	20240418	175700	30716901	1905	1905	1905	1905	0
70	20240418	175600	30716901	1905	1905	1905	1905	0
71	20240418	175500	30716901	1905	1905	1905	1905	0
72	20240418	175400	30716901	1905	1905	1905	1905	0
73	20240418	175300	30716901	1905	1905	1905	1905	0
74	20240418	175200	30716901	1905	1905	1905	1905	0
75	20240418	175100	30716901	1905	1905	1905	1905	0
76	20240418	175000	30716901	1905	1905	1905	1905	0
77	20240418	174900	30716901	1905	1905	1905	1905	0
78	20240418	174800	30716901	1905	1905	1905	1905	0
79	20240418	174700	30716901	1905	1905	1905	1905	0
80	20240418	174600	30716901	1905	1905	1905	1905	0
81	20240418	174500	30716901	1905	1905	1905	1905	0
82	20240418	174400	30716901	1905	1905	1905	1905	0
83	20240418	174300	30716901	1905	1905	1905	1905	0
84	20240418	174200	30716901	1905	1905	1905	1905	0
85	20240418	174100	30716901	1905	1905	1905	1905	0
86	20240418	174000	30716901	1905	1905	1905	1905	0
87	20240418	173900	30716901	1905	1905	1905	1905	0
88	20240418	173800	30716901	1905	1905	1905	1905	0
89	20240418	173700	30716901	1905	1905	1905	1905	0
90	20240418	173600	30716901	1905	1905	1905	1905	0
91	20240418	173500	30716901	1905	1905	1905	1905	0
92	20240418	173400	30716901	1905	1905	1905	1905	887
93	20240418	173300	30716901	1905	1905	1905	1905	0
94	20240418	173200	30716901	1905	1905	1905	1905	0
95	20240418	173100	30716901	1905	1905	1905	1905	0
96	20240418	173000	30716901	1905	1905	1905	1905	0
97	20240418	172900	30716901	1905	1905	1905	1905	0
98	20240418	172800	30716901	1905	1905	1905	1905	0
99	20240418	172700	30716901	1905	1905	1905	1905	0
100	20240418	172600	30716901	1905	1905	1905	1905	0
101	20240418	172500	30716901	1905	1905	1905	1905	0
102	20240418	172400	30716901	1905	1905	1905	1905	0
103	20240418	172300	30716901	1905	1905	1905	1905	0
104	20240418	172200	30716901	1905	1905	1905	1905	0
105	20240418	172100	30716901	1905	1905	1905	1905	0
106	20240418	172000	30716901	1905	1905	1905	1905	0
107	20240418	171900	30716901	1905	1905	1905	1905	0
108	20240418	171800	30716901	1905	1905	1905	1905	0
109	20240418	171700	30716901	1905	1905	1905	1905	0
110	20240418	171600	30716901	1905	1905	1905	1905	0
111	20240418	171500	30716901	1905	1905	1905	1905	0
112	20240418	171400	30716901	1905	1905	1905	1905	0
113	20240418	171300	30716901	1905	1905	1905	1905	0
114	20240418	171200	30716901	1905	1905	1905	1905	0
115	20240418	171100	30716901	1905	1905	1905	1905	0
116	20240418	171000	30716901	1905	1905	1905	1905	0
117	20240418	170900	30716901	1905	1905	1905	1905	0
118	20240418	170800	30716901	1905	1905	1905	1905	0
119	20240418	170700	30716901	1905	1905	1905	1905	0
120	20240418	170600	30716901	1905	1905	1905	1905	0
121	20240418	170500	30716901	1905	1905	1905	1905	0
122	20240418	170400	30716901	1905	1905	1905	1905	887
123	20240418	170300	30716901	1905	1905	1905	1905	0
124	20240418	170200	30716901	1905	1905	1905	1905	0
125	20240418	170100	30716901	1905	1905	1905	1905	0
126	20240418	170000	30716901	1905	1905	1905	1905	0
127	20240418	165900	30716901	1905	1905	1905	1905	0
128	20240418	165800	30716901	1905	1905	1905	1905	0
129	20240418	165700	30716901	1905	1905	1905	1905	0
130	20240418	165600	30716901	1905	1905	1905	1905	0
131	20240418	165500	30716901	1905	1905	1905	1905	0
132	20240418	165400	30716901	1905	1905	1905	1905	0
133	20240418	165300	30716901	1905	1905	1905	1905	0
134	20240418	165200	30716901	1905	1905	1905	1905	0
135	20240418	165100	30716901	1905	1905	1905	1905	0
136	20240418	165000	30716901	1905	1905	1905	1905	0
137	20240418	164900	30716901	1905	1905	1905	1905	0
138	20240418	164800	30716901	1905	1905	1905	1905	0
139	20240418	164700	30716901	1905	1905	1905	1905	0
140	20240418	164600	30716901	1905	1905	1905	1905	0
141	20240418	164500	30716901	1905	1905	1905	1905	0
142	20240418	164400	30716901	1905	1905	1905	1905	0
143	20240418	164300	30716901	1905	1905	1905	1905	0
144	20240418	164200	30716901	1905	1905	1905	1905	0
145	20240418	164100	30716901	1905	1905	1905	1905	0
146	20240418	164000	30716901	1905	1905	1905	1905	0
147	20240418	163900	30716901	1905	1905	1905	1905	0
148	20240418	163800	30716901	1905	1905	1905	1905	0
149	20240418	163700	30716901	1905	1905	1905	1905	0
150	20240418	163600	30716901	1905	1905	1905	1905	0
151	20240418	163500	30716901	1905	1905	1905	1905	0
152	20240418	163400	30716901	1905	1905	1905	1905	887
153	20240418	163300	30716901	1905	1905	1905	1905	0
154	20240418	163200	30716901	1905	1905	1905	1905	0
155	20240418	163100	30716901	1905	1905	1905	1905	0
156	20240418	163000	30716901	1905	1905	1905	1905	0
157	20240418	162900	30716901	1905	1905	1905	1905	0
158	20240418	162800	30716901	1905	1905	1905	1905	0
159	20240418	162700	30716901	1905	1905	1905	1905	0
160	20240418	162600	30716901	1905	1905	1905	1905	0
161	20240418	162500	30716901	1905	1905	1905	1905	0
162	20240418	162400	30716901	1905	1905	1905	1905	0
163	20240418	162300	30716901	1905	1905	1905	1905	0
164	20240418	162200	30716901	1905	1905	1905	1905	0
165	20240418	162100	30716901	1905	1905	1905	1905	0
166	20240418	162000	30716901	1905	1905	1905	1905	0
167	20240418	161900	30716901	1905	1905	1905	1905	0
168	20240418	161800	30716901	1905	1905	1905	1905	0
169	20240418	161700	30716901	1905	1905	1905	1905	0
170	20240418	161600	30716901	1905	1905	1905	1905	0
171	20240418	161500	30716901	1905	1905	1905	1905	0
172	20240418	161400	30716901	1905	1905	1905	1905	0
173	20240418	161300	30716901	1905	1905	1905	1905	0
174	20240418	161200	30716901	1905	1905	1905	1905	0
175	20240418	161100	30716901	1905	1905	1905	1905	0
176	20240418	161000	30716901	1905	1905	1905	1905	0
177	20240418	160900	30716901	1905	1905	1905	1905	0
178	20240418	160800	30716901	1905	1905	1905	1905	0
179	20240418	160700	30716901	1905	1905	1905	1905	0
180	20240418	160600	30716901	1905	1905	1905	1905	0
181	20240418	160500	30716901	1905	1905	1905	1905	0
182	20240418	160400	30716901	1905	1905	1905	1905	887
183	20240418	160300	30716901	1905	1905	1905	1905	0
184	20240418	160200	30716901	1905	1905	1905	1905	0
185	20240418	160100	30716901	1905	1905	1905	1905	0
186	20240418	160000	30716901	1905	1905	1905	1905	0
187	20240418	155900	30716901	1905	1905	1905	1905	0
188	20240418	155800	30716901	1905	1905	1905	1905	0
189	20240418	155700	30716901	1905	1905	1905	1905	0
190	20240418	155600	30716901	1905	1905	1905	1905	0
191	20240418	155500	30716901	1905	1905	1905	1905	0
192	20240418	155400	30716901	1905	1905	1905	1905	0
193	20240418	155300	30716901	1905	1905	1905	1905	0
194	20240418	155200	30716901	1905	1905	1905	1905	0
195	20240418	155100	30716901	1905	1905	1905	1905	0
196	20240418	155000	30716901	1905	1905	1905	1905	0
197	20240418	154900	30716901	1905	1905	1905	1905	0
198	20240418	154800	30716901	1905	1905	1905	1905	0
199	20240418	154700	30716901	1905	1905	1905	1905	0
200	20240418	154600	30716901	1905	1905	1905	1905	0
201	20240418	154500	30716901	1905	1905	1905	1905	0
202	20240418	154400	30716901	1905	1905	1905	1905	0
203	20240418	154300	30716901	1905	1905	1905	1905	0
204	20240418	154200	30716901	1905	1905	1905	1905	0
205	20240418	154100	30716901	1905	1905	1905	1905	0
206	20240418	154000	30716901	1905	1905	1905	1905	0
207	20240418	153900	30716901	1905	1905	1905	1905	0
208	20240418	153800	30716901	1905	1905	1905	1905	0
209	20240418	153700	30716901	1905	1905	1905	1905	0
210	20240418	153600	30716901	1905	1905	1905	1905	0
211	20240418	153500	30716901	1905	1905	1905	1905	0
212	20240418	153400	30716901	1905	1905	1905	1905	887
213	20240418	153300	30716901	1905	1905	1905	1905	0
214	20240418	153200	30716901	1905	1905	1905	1905	0
215	20240418	153100	30716901	1905	1905	1905	1905	0
216	20240418	153000	30716901	1905	1905	1905	1905	887
217	20240418	152900	29027166	1905	1905	1905	1905	0
218	20240418	152800	29027166	1905	1905	1905	1905	0
219	20240418	152700	29027166	1905	1905	1905	1905	0
220	20240418	152600	29027166	1905	1905	1905	1905	0
221	20240418	152500	29027166	1905	1905	1905	1905	0
222	20240418	152400	29027166	1905	1905	1905	1905	0
223	20240418	152300	29027166	1905	1905	1905	1905	0
224	20240418	152200	29027166	1905	1905	1905	1905	0
225	20240418	152100	29027166	1905	1905	1905	1905	0
226	20240418	152000	29027166	1905	1905	1905	1905	0
227	20240418	151900	29027166	1905	1905	1905	1905	0
228	20240418	151800	29027166	1905	1901	1905	1901	9
229	20240418	151700	29010050	1901	1900	1901	1900	15
230	20240418	151600	28981549	1900	1900	1900	1900	0
231	20240418	151500	28981549	1900	1900	1900	1900	0
232	20240418	151400	28981549	1900	1900	1900	1900	330
233	20240418	151300	28354549	1900	1900	1900	1900	0
234	20240418	151200	28354549	1900	1900	1900	1900	0
235	20240418	151100	28354549	1900	1900	1900	1900	3
236	20240418	151000	28348849	1900	1900	1900	1900	0
237	20240418	150900	28348849	1900	1900	1900	1900	0
238	20240418	150800	28348849	1900	1900	1900	1900	154
239	20240418	150700	28056249	1900	1900	1900	1900	0
240	20240418	150600	28056249	1900	1900	1900	1900	0
241	20240418	150500	28056249	1900	1900	1900	1900	0
242	20240418	150400	28056249	1900	1900	1900	1900	1
243	20240418	150300	28054349	1900	1900	1900	1900	0
244	20240418	150200	28054349	1900	1900	1900	1900	0
245	20240418	150100	28054349	1900	1900	1900	1900	0
246	20240418	150000	28054349	1900	1900	1900	1900	0
247	20240418	145900	28054349	1900	1900	1900	1900	0
248	20240418	145800	28054349	1900	1900	1900	1900	0
249	20240418	145700	28054349	1900	1900	1900	1900	0
250	20240418	145600	28054349	1900	1900	1900	1900	10
251	20240418	145500	28035349	1900	1900	1900	1900	0
252	20240418	145400	28035349	1900	1900	1900	1900	0
253	20240418	145300	28035349	1900	1900	1900	1900	0
254	20240418	145200	28035349	1900	1900	1900	1900	0
255	20240418	145100	28035349	1900	1900	1900	1900	30
256	20240418	145000	27978349	1899	1899	1899	1899	0
257	20240418	144900	27978349	1899	1899	1899	1899	3
258	20240418	144800	27972652	1900	1900	1900	1900	10
259	20240418	144700	27953652	1900	1900	1900	1900	0
260	20240418	144600	27953652	1900	1900	1900	1900	0
261	20240418	144500	27953652	1900	1900	1900	1900	0
262	20240418	144400	27953652	1900	1900	1900	1900	0
263	20240418	144300	27953652	1900	1900	1900	1900	3
264	20240418	144200	27947952	1900	1900	1900	1900	0
265	20240418	144100	27947952	1900	1900	1900	1900	0
266	20240418	144000	27947952	1900	1900	1900	1900	0
267	20240418	143900	27947952	1900	1900	1900	1900	0
268	20240418	143800	27947952	1900	1900	1900	1900	0
269	20240418	143700	27947952	1900	1900	1900	1900	0
270	20240418	143600	27947952	1900	1900	1900	1900	0
271	20240418	143500	27947952	1900	1900	1900	1900	0
272	20240418	143400	27947952	1900	1900	1900	1900	0
273	20240418	143300	27947952	1900	1900	1900	1900	0
274	20240418	143200	27947952	1900	1900	1900	1900	0
275	20240418	143100	27947952	1900	1900	1900	1900	0
276	20240418	143000	27947952	1900	1900	1900	1900	0
277	20240418	142900	27947952	1900	1900	1900	1900	0
278	20240418	142800	27947952	1900	1900	1900	1900	0
279	20240418	142700	27947952	1900	1900	1900	1900	0
280	20240418	142600	27947952	1900	1900	1900	1900	1
281	20240418	142500	27946052	1900	1900	1900	1900	0
282	20240418	142400	27946052	1900	1900	1900	1900	0
283	20240418	142300	27946052	1900	1900	1900	1900	0
284	20240418	142200	27946052	1900	1900	1900	1900	0
285	20240418	142100	27946052	1900	1900	1900	1900	0
286	20240418	142000	27946052	1900	1900	1900	1900	0
287	20240418	141900	27946052	1900	1900	1900	1900	0
288	20240418	141800	27946052	1900	1900	1900	1900	0
289	20240418	141700	27946052	1900	1900	1900	1900	2
290	20240418	141600	27942252	1900	1900	1900	1900	0
291	20240418	141500	27942252	1900	1900	1900	1900	0
292	20240418	141400	27942252	1900	1900	1900	1900	0
293	20240418	141300	27942252	1900	1900	1900	1900	0
294	20240418	141200	27942252	1900	1900	1900	1900	0
295	20240418	141100	27942252	1900	1900	1900	1900	0
296	20240418	141000	27942252	1900	1900	1900	1900	0
297	20240418	140900	27942252	1900	1900	1900	1900	0
298	20240418	140800	27942252	1900	1900	1900	1900	0
299	20240418	140700	27942252	1900	1900	1900	1900	0
300	20240418	140600	27942252	1900	1899	1900	1899	10
301	20240418	140500	27923257	1900	1900	1900	1900	0
302	20240418	140400	27923257	1900	1900	1900	1900	0
303	20240418	140300	27923257	1900	1900	1900	1900	0
304	20240418	140200	27923257	1900	1900	1900	1900	1
305	20240418	140100	27921357	1900	1900	1900	1900	0
306	20240418	140000	27921357	1900	1900	1900	1900	0
307	20240418	135900	27921357	1900	1900	1900	1900	0
308	20240418	135800	27921357	1900	1900	1900	1900	0
309	20240418	135700	27921357	1900	1900	1900	1900	0
310	20240418	135600	27921357	1900	1900	1900	1900	0
311	20240418	135500	27921357	1900	1900	1900	1900	0
312	20240418	135400	27921357	1900	1900	1900	1900	0
313	20240418	135300	27921357	1900	1900	1900	1900	21
314	20240418	135200	27881457	1900	1900	1900	1900	22
315	20240418	135100	27839657	1900	1900	1900	1900	120
316	20240418	135000	27611657	1900	1900	1900	1900	200
317	20240418	134900	27231657	1900	1899	1900	1899	39
318	20240418	134800	27157586	1899	1899	1899	1899	3
319	20240418	134700	27151889	1898	1898	1898	1898	0
320	20240418	134600	27151889	1898	1898	1898	1898	98
321	20240418	134500	26965885	1898	1898	1898	1898	5
322	20240418	134400	26956395	1898	1898	1898	1898	100
323	20240418	134300	26766595	1898	1898	1898	1898	0
324	20240418	134200	26766595	1898	1898	1898	1898	0
325	20240418	134100	26766595	1898	1898	1898	1898	110
326	20240418	134000	26557815	1898	1898	1898	1898	51
327	20240418	133900	26461017	1898	1898	1898	1898	0
328	20240418	133800	26461017	1898	1898	1898	1898	10
329	20240418	133700	26442037	1897	1897	1897	1897	0
330	20240418	133600	26442037	1897	1897	1897	1897	0
331	20240418	133500	26442037	1897	1897	1897	1897	0
332	20240418	133400	26442037	1897	1897	1897	1897	21
333	20240418	133300	26402200	1898	1898	1898	1898	0
334	20240418	133200	26402200	1898	1898	1898	1898	0
335	20240418	133100	26402200	1898	1898	1898	1898	10
336	20240418	133000	26383220	1898	1898	1898	1898	0
337	20240418	132900	26383220	1898	1898	1898	1898	0
338	20240418	132800	26383220	1898	1898	1898	1898	0
339	20240418	132700	26383220	1898	1898	1898	1898	0
340	20240418	132600	26383220	1898	1898	1898	1898	10
341	20240418	132500	26364240	1898	1898	1898	1898	0
342	20240418	132400	26364240	1898	1898	1898	1898	0
343	20240418	132300	26364240	1898	1898	1898	1898	0
344	20240418	132200	26364240	1898	1898	1898	1898	0
345	20240418	132100	26364240	1898	1898	1898	1898	0
346	20240418	132000	26364240	1898	1898	1898	1898	0
347	20240418	131900	26364240	1898	1898	1898	1898	0
348	20240418	131800	26364240	1898	1898	1898	1898	0
349	20240418	131700	26364240	1898	1898	1898	1898	0
350	20240418	131600	26364240	1898	1898	1898	1898	0
351	20240418	131500	26364240	1898	1898	1898	1898	0
352	20240418	131400	26364240	1898	1898	1898	1898	0
353	20240418	131300	26364240	1898	1898	1898	1898	0
354	20240418	131200	26364240	1898	1898	1898	1898	0
355	20240418	131100	26364240	1898	1898	1898	1898	0
356	20240418	131000	26364240	1898	1898	1898	1898	0
357	20240418	130900	26364240	1898	1898	1898	1898	0
358	20240418	130800	26364240	1898	1898	1898	1898	0
359	20240418	130700	26364240	1898	1898	1898	1898	100
360	20240418	130600	26174440	1898	1898	1898	1898	0
361	20240418	130500	26174440	1898	1898	1898	1898	1
362	20240418	130400	26172542	1898	1898	1898	1898	102
363	20240418	130300	25978946	1895	1895	1895	1895	51
364	20240418	130200	25882301	1895	1895	1895	1895	0
365	20240418	130100	25882301	1895	1895	1895	1895	5
366	20240418	130000	25872826	1895	1895	1895	1895	0
367	20240418	125900	25872826	1895	1892	1895	1892	10
368	20240418	125800	25853900	1890	1890	1890	1890	0
369	20240418	125700	25853900	1890	1890	1890	1890	274
370	20240418	125600	25336040	1890	1890	1890	1890	10
371	20240418	125500	25317140	1890	1890	1890	1890	10
372	20240418	125400	25298240	1890	1890	1890	1890	0
373	20240418	125300	25298240	1890	1890	1890	1890	0
374	20240418	125200	25298240	1890	1890	1890	1890	0
375	20240418	125100	25298240	1890	1890	1890	1890	0
376	20240418	125000	25298240	1890	1890	1890	1890	0
377	20240418	124900	25298240	1890	1890	1890	1890	0
378	20240418	124800	25298240	1890	1890	1890	1890	0
379	20240418	124700	25298240	1890	1890	1890	1890	20
380	20240418	124600	25260440	1890	1890	1890	1890	10
381	20240418	124500	25241540	1890	1890	1890	1890	10
382	20240418	124400	25222640	1890	1890	1890	1890	0
383	20240418	124300	25222640	1890	1890	1890	1890	0
384	20240418	124200	25222640	1890	1890	1890	1890	0
385	20240418	124100	25222640	1890	1890	1890	1890	0
386	20240418	124000	25222640	1890	1890	1890	1890	1
387	20240418	123900	25220750	1890	1890	1890	1890	0
388	20240418	123800	25220750	1890	1890	1890	1890	20
389	20240418	123700	25182950	1890	1890	1890	1890	0
390	20240418	123600	25182950	1890	1890	1890	1890	0
391	20240418	123500	25182950	1890	1890	1890	1890	0
392	20240418	123400	25182950	1890	1890	1890	1890	1
393	20240418	123300	25181060	1890	1890	1890	1890	0
394	20240418	123200	25181060	1890	1890	1890	1890	0
395	20240418	123100	25181060	1890	1890	1890	1890	0
396	20240418	123000	25181060	1890	1890	1890	1890	5
397	20240418	122900	25171610	1890	1890	1890	1890	0
398	20240418	122800	25171610	1890	1890	1890	1890	0
399	20240418	122700	25171610	1890	1890	1890	1890	0
400	20240418	122600	25171610	1890	1890	1890	1890	10
401	20240418	122500	25152710	1890	1890	1890	1890	0
402	20240418	122400	25152710	1890	1890	1890	1890	2
403	20240418	122300	25148930	1890	1890	1890	1890	0
404	20240418	122200	25148930	1890	1890	1890	1890	0
405	20240418	122100	25148930	1890	1889	1890	1889	609
406	20240418	122000	23998472	1889	1889	1889	1889	0
407	20240418	121900	23998472	1889	1889	1889	1889	0
408	20240418	121800	23998472	1889	1889	1889	1889	0
409	20240418	121700	23998472	1889	1889	1889	1889	0
410	20240418	121600	23998472	1889	1889	1889	1889	11
411	20240418	121500	23977693	1889	1889	1889	1889	11
412	20240418	121400	23956914	1889	1889	1889	1889	0
413	20240418	121300	23956914	1889	1889	1889	1889	0
414	20240418	121200	23956914	1889	1889	1889	1889	0
415	20240418	121100	23956914	1889	1889	1889	1889	0
416	20240418	121000	23956914	1889	1889	1889	1889	0
417	20240418	120900	23956914	1889	1889	1889	1889	0
418	20240418	120800	23956914	1889	1889	1889	1889	0
419	20240418	120700	23956914	1889	1889	1889	1889	0
420	20240418	120600	23956914	1889	1889	1889	1889	11
421	20240418	120500	23936135	1889	1889	1889	1889	0
422	20240418	120400	23936135	1889	1889	1889	1889	0
423	20240418	120300	23936135	1889	1889	1889	1889	0
424	20240418	120200	23936135	1889	1889	1889	1889	0
425	20240418	120100	23936135	1889	1889	1889	1889	11
426	20240418	120000	23915356	1889	1889	1889	1889	0
427	20240418	115900	23915356	1889	1889	1889	1889	0
428	20240418	115800	23915356	1889	1889	1889	1889	10
429	20240418	115700	23896466	1889	1889	1889	1889	0
430	20240418	115600	23896466	1889	1889	1889	1889	0
431	20240418	115500	23896466	1889	1889	1889	1889	0
432	20240418	115400	23896466	1889	1889	1889	1889	0
433	20240418	115300	23896466	1889	1889	1889	1889	0
434	20240418	115200	23896466	1889	1889	1889	1889	0
435	20240418	115100	23896466	1889	1889	1889	1889	10
436	20240418	115000	23877576	1889	1889	1889	1889	20
437	20240418	114900	23839796	1889	1889	1889	1889	0
438	20240418	114800	23839796	1889	1889	1889	1889	0
439	20240418	114700	23839796	1889	1889	1889	1889	3
440	20240418	114600	23834129	1889	1889	1889	1889	1
441	20240418	114500	23832240	1889	1889	1889	1889	0
442	20240418	114400	23832240	1889	1889	1889	1889	0
443	20240418	114300	23832240	1889	1889	1889	1889	0
444	20240418	114200	23832240	1889	1889	1889	1889	0
445	20240418	114100	23832240	1889	1889	1889	1889	0
446	20240418	114000	23832240	1889	1889	1889	1889	0
447	20240418	113900	23832240	1889	1889	1889	1889	0
448	20240418	113800	23832240	1889	1889	1889	1889	640
449	20240418	113700	22623280	1889	1889	1889	1889	0
450	20240418	113600	22623280	1889	1889	1889	1889	10
451	20240418	113500	22604390	1889	1889	1889	1889	0
452	20240418	113400	22604390	1889	1889	1889	1889	0
453	20240418	113300	22604390	1889	1889	1889	1889	0
454	20240418	113200	22604390	1889	1889	1889	1889	10
455	20240418	113100	22585500	1889	1889	1889	1889	0
456	20240418	113000	22585500	1889	1889	1889	1889	0
457	20240418	112900	22585500	1889	1889	1889	1889	10
458	20240418	112800	22566610	1889	1889	1889	1889	0
459	20240418	112700	22566610	1889	1889	1889	1889	0
460	20240418	112600	22566610	1889	1889	1889	1889	10
461	20240418	112500	22547720	1889	1889	1889	1889	0
462	20240418	112400	22547720	1889	1889	1889	1889	100
463	20240418	112300	22358820	1889	1889	1889	1889	57
464	20240418	112200	22251147	1889	1889	1889	1889	0
465	20240418	112100	22251147	1889	1889	1889	1889	11
466	20240418	112000	22230368	1889	1889	1889	1889	0
467	20240418	111900	22230368	1889	1889	1889	1889	0
468	20240418	111800	22230368	1889	1889	1889	1889	0
469	20240418	111700	22230368	1889	1889	1889	1889	0
470	20240418	111600	22230368	1889	1889	1889	1889	11
471	20240418	111500	22209589	1889	1889	1889	1889	0
472	20240418	111400	22209589	1889	1889	1889	1889	0
473	20240418	111300	22209589	1889	1889	1889	1889	0
474	20240418	111200	22209589	1889	1889	1889	1889	24
475	20240418	111100	22164253	1889	1889	1889	1889	7
476	20240418	111000	22151030	1889	1889	1889	1889	0
477	20240418	110900	22151030	1889	1889	1889	1889	15
478	20240418	110800	22122695	1889	1889	1889	1889	5
479	20240418	110700	22113250	1889	1889	1889	1889	0
480	20240418	110600	22113250	1889	1889	1889	1889	21
481	20240418	110500	22073581	1889	1889	1889	1889	42
482	20240418	110400	21994243	1889	1889	1889	1889	0
483	20240418	110300	21994243	1889	1889	1889	1889	0
484	20240418	110200	21994243	1889	1889	1889	1889	0
485	20240418	110100	21994243	1889	1889	1889	1889	11
486	20240418	110000	21973464	1889	1889	1889	1889	10
487	20240418	105900	21954574	1889	1889	1889	1889	0
488	20240418	105800	21954574	1889	1889	1889	1889	0
489	20240418	105700	21954574	1889	1889	1889	1889	0
490	20240418	105600	21954574	1889	1889	1889	1889	0
491	20240418	105500	21954574	1889	1889	1889	1889	0
492	20240418	105400	21954574	1889	1889	1889	1889	10
493	20240418	105300	21935684	1889	1889	1889	1889	0
494	20240418	105200	21935684	1889	1889	1889	1889	0
495	20240418	105100	21935684	1889	1889	1889	1889	0
496	20240418	105000	21935684	1889	1889	1889	1889	0
497	20240418	104900	21935684	1889	1889	1889	1889	0
498	20240418	104800	21935684	1889	1889	1889	1889	0
499	20240418	104700	21935684	1889	1889	1889	1889	0
500	20240418	104600	21935684	1889	1889	1889	1889	10
501	20240418	104500	21916794	1887	1887	1887	1887	0
502	20240418	104400	21916794	1887	1887	1887	1887	0
503	20240418	104300	21916794	1887	1887	1887	1887	0
504	20240418	104200	21916794	1887	1887	1887	1887	0
505	20240418	104100	21916794	1887	1887	1887	1887	0
506	20240418	104000	21916794	1887	1887	1887	1887	0
507	20240418	103900	21916794	1887	1887	1887	1887	143
508	20240418	103800	21646953	1887	1887	1887	1887	0
509	20240418	103700	21646953	1887	1887	1887	1887	90
510	20240418	103600	21477123	1887	1887	1887	1887	0
511	20240418	103500	21477123	1887	1888	1888	1887	220
512	20240418	103400	21061973	1889	1889	1889	1889	0
513	20240418	103300	21061973	1889	1889	1889	1889	2
514	20240418	103200	21058195	1887	1887	1887	1887	0
515	20240418	103100	21058195	1887	1887	1887	1887	0
516	20240418	103000	21058195	1887	1887	1887	1887	0
517	20240418	102900	21058195	1887	1887	1887	1887	0
518	20240418	102800	21058195	1887	1887	1887	1887	0
519	20240418	102700	21058195	1887	1887	1887	1887	0
520	20240418	102600	21058195	1887	1887	1887	1887	0
521	20240418	102500	21058195	1887	1887	1887	1887	0
522	20240418	102400	21058195	1887	1887	1887	1887	11
523	20240418	102300	21037438	1887	1887	1887	1887	0
524	20240418	102200	21037438	1887	1887	1887	1887	0
525	20240418	102100	21037438	1887	1887	1887	1887	0
526	20240418	102000	21037438	1887	1887	1887	1887	11
527	20240418	101900	21016681	1886	1886	1886	1886	0
528	20240418	101800	21016681	1886	1886	1886	1886	0
529	20240418	101700	21016681	1886	1886	1886	1886	0
530	20240418	101600	21016681	1886	1886	1886	1886	0
531	20240418	101500	21016681	1886	1886	1886	1886	0
532	20240418	101400	21016681	1886	1886	1886	1886	0
533	20240418	101300	21016681	1886	1886	1886	1886	20
534	20240418	101200	20978961	1886	1886	1886	1886	0
535	20240418	101100	20978961	1886	1886	1886	1886	0
536	20240418	101000	20978961	1886	1886	1886	1886	0
537	20240418	100900	20978961	1886	1886	1886	1886	0
538	20240418	100800	20978961	1886	1886	1886	1886	0
539	20240418	100700	20978961	1886	1886	1886	1886	0
540	20240418	100600	20978961	1886	1887	1887	1886	97
541	20240418	100500	20795962	1887	1887	1887	1887	0
542	20240418	100400	20795962	1887	1887	1887	1887	0
543	20240418	100300	20795962	1887	1887	1887	1887	7
544	20240418	100200	20782753	1889	1889	1889	1889	0
545	20240418	100100	20782753	1889	1889	1889	1889	0
546	20240418	100000	20782753	1889	1889	1889	1889	1
547	20240418	095900	20780864	1889	1889	1889	1889	0
548	20240418	095800	20780864	1889	1889	1889	1889	0
549	20240418	095700	20780864	1889	1889	1889	1889	2
550	20240418	095600	20777086	1889	1889	1889	1889	11
551	20240418	095500	20756307	1889	1888	1889	1888	10
552	20240418	095400	20737418	1889	1889	1889	1889	1
553	20240418	095300	20735529	1889	1889	1889	1889	1
554	20240418	095200	20733640	1889	1889	1889	1889	5
555	20240418	095100	20724195	1890	1890	1890	1890	0
556	20240418	095000	20724195	1890	1890	1890	1890	0
557	20240418	094900	20724195	1890	1890	1890	1890	0
558	20240418	094800	20724195	1890	1890	1890	1890	0
559	20240418	094700	20724195	1890	1890	1890	1890	0
560	20240418	094600	20724195	1890	1890	1890	1890	0
561	20240418	094500	20724195	1890	1890	1890	1890	33
562	20240418	094400	20661825	1890	1883	1890	1883	55
563	20240418	094300	20557976	1882	1882	1882	1882	0
564	20240418	094200	20557976	1882	1882	1882	1882	0
565	20240418	094100	20557976	1882	1882	1882	1882	0
566	20240418	094000	20557976	1882	1882	1882	1882	0
567	20240418	093900	20557976	1882	1882	1882	1882	0
568	20240418	093800	20557976	1882	1882	1882	1882	0
569	20240418	093700	20557976	1882	1882	1882	1882	0
570	20240418	093600	20557976	1882	1882	1882	1882	0
571	20240418	093500	20557976	1882	1873	1882	1873	2125
572	20240418	093400	16561039	1873	1874	1874	1873	133
573	20240418	093300	16311929	1882	1882	1882	1882	0
574	20240418	093200	16311929	1882	1882	1882	1882	33
575	20240418	093100	16249823	1882	1876	1882	1876	78
576	20240418	093000	16103280	1876	1876	1876	1876	0
577	20240418	092900	16103280	1876	1874	1876	1874	2
578	20240418	092800	16099530	1873	1873	1873	1873	0
579	20240418	092700	16099530	1873	1873	1873	1873	178
580	20240418	092600	15766136	1873	1873	1873	1873	10
581	20240418	092500	15747406	1873	1873	1873	1873	0
582	20240418	092400	15747406	1873	1873	1873	1873	0
583	20240418	092300	15747406	1873	1873	1873	1873	1
584	20240418	092200	15745533	1873	1873	1873	1873	2
585	20240418	092100	15741787	1870	1870	1870	1870	0
586	20240418	092000	15741787	1870	1870	1870	1870	2
587	20240418	091900	15738047	1870	1870	1870	1870	0
588	20240418	091800	15738047	1870	1870	1870	1870	100
589	20240418	091700	15551047	1870	1870	1870	1870	146
590	20240418	091600	15278027	1870	1870	1870	1870	64
591	20240418	091500	15158347	1867	1867	1867	1867	0
592	20240418	091400	15158347	1867	1867	1867	1867	0
593	20240418	091300	15158347	1867	1867	1867	1867	0
594	20240418	091200	15158347	1867	1867	1867	1867	0
595	20240418	091100	15158347	1867	1860	1867	1860	6795
596	20240418	091000	2517089	1859	1857	1859	1857	202
597	20240418	090900	2141675	1858	1858	1858	1858	1
598	20240418	090800	2139817	1859	1859	1859	1859	0
599	20240418	090700	2139817	1859	1859	1859	1859	0
600	20240418	090600	2139817	1859	1859	1859	1859	0
601	20240418	090500	2139817	1859	1859	1859	1859	0
602	20240418	090400	2139817	1859	1859	1859	1859	1
603	20240418	090300	2137958	1856	1857	1857	1856	156
604	20240418	090200	1848272	1856	1856	1856	1856	14
605	20240418	090100	1822288	1859	1859	1859	1856	9
606	20240418	090000	1805563	1856	1860	1860	1856	971