KissMeData/347700/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	211800	192040166	1897	1897	1897	1897	121
3	20240426	211700	192040166	1897	1897	1897	1897	0
4	20240426	211600	192040166	1897	1897	1897	1897	0
5	20240426	211500	192040166	1897	1897	1897	1897	0
6	20240426	211400	192040166	1897	1897	1897	1897	0
7	20240426	211300	192040166	1897	1897	1897	1897	0
8	20240426	211200	192040166	1897	1897	1897	1897	0
9	20240426	211100	192040166	1897	1897	1897	1897	0
10	20240426	211000	192040166	1897	1897	1897	1897	0
11	20240426	210900	192040166	1897	1897	1897	1897	0
12	20240426	210800	192040166	1897	1897	1897	1897	0
13	20240426	210700	192040166	1897	1897	1897	1897	0
14	20240426	210600	192040166	1897	1897	1897	1897	0
15	20240426	210500	192040166	1897	1897	1897	1897	0
16	20240426	210400	192040166	1897	1897	1897	1897	0
17	20240426	210300	192040166	1897	1897	1897	1897	0
18	20240426	210200	192040166	1897	1897	1897	1897	0
19	20240426	210100	192040166	1897	1897	1897	1897	0
20	20240426	210000	192040166	1897	1897	1897	1897	0
21	20240426	205900	192040166	1897	1897	1897	1897	0
22	20240426	205800	192040166	1897	1897	1897	1897	0
23	20240426	205700	192040166	1897	1897	1897	1897	0
24	20240426	205600	192040166	1897	1897	1897	1897	0
25	20240426	205500	192040166	1897	1897	1897	1897	0
26	20240426	205400	192040166	1897	1897	1897	1897	0
27	20240426	205300	192040166	1897	1897	1897	1897	0
28	20240426	205200	192040166	1897	1897	1897	1897	0
29	20240426	205100	192040166	1897	1897	1897	1897	0
30	20240426	205000	192040166	1897	1897	1897	1897	0
31	20240426	204900	192040166	1897	1897	1897	1897	0
32	20240426	204800	192040166	1897	1897	1897	1897	121
33	20240426	204700	192040166	1897	1897	1897	1897	0
34	20240426	204600	192040166	1897	1897	1897	1897	0
35	20240426	204500	192040166	1897	1897	1897	1897	0
36	20240426	204400	192040166	1897	1897	1897	1897	0
37	20240426	204300	192040166	1897	1897	1897	1897	0
38	20240426	204200	192040166	1897	1897	1897	1897	0
39	20240426	204100	192040166	1897	1897	1897	1897	0
40	20240426	204000	192040166	1897	1897	1897	1897	0
41	20240426	203900	192040166	1897	1897	1897	1897	0
42	20240426	203800	192040166	1897	1897	1897	1897	0
43	20240426	203700	192040166	1897	1897	1897	1897	0
44	20240426	203600	192040166	1897	1897	1897	1897	0
45	20240426	203500	192040166	1897	1897	1897	1897	0
46	20240426	203400	192040166	1897	1897	1897	1897	0
47	20240426	203300	192040166	1897	1897	1897	1897	0
48	20240426	203200	192040166	1897	1897	1897	1897	0
49	20240426	203100	192040166	1897	1897	1897	1897	0
50	20240426	203000	192040166	1897	1897	1897	1897	0
51	20240426	202900	192040166	1897	1897	1897	1897	0
52	20240426	202800	192040166	1897	1897	1897	1897	0
53	20240426	202700	192040166	1897	1897	1897	1897	0
54	20240426	202600	192040166	1897	1897	1897	1897	0
55	20240426	202500	192040166	1897	1897	1897	1897	0
56	20240426	202400	192040166	1897	1897	1897	1897	0
57	20240426	202300	192040166	1897	1897	1897	1897	0
58	20240426	202200	192040166	1897	1897	1897	1897	0
59	20240426	202100	192040166	1897	1897	1897	1897	0
60	20240426	202000	192040166	1897	1897	1897	1897	0
61	20240426	201900	192040166	1897	1897	1897	1897	0
62	20240426	201800	192040166	1897	1897	1897	1897	121
63	20240426	201700	192040166	1897	1897	1897	1897	0
64	20240426	201600	192040166	1897	1897	1897	1897	0
65	20240426	201500	192040166	1897	1897	1897	1897	0
66	20240426	201400	192040166	1897	1897	1897	1897	0
67	20240426	201300	192040166	1897	1897	1897	1897	0
68	20240426	201200	192040166	1897	1897	1897	1897	0
69	20240426	201100	192040166	1897	1897	1897	1897	0
70	20240426	201000	192040166	1897	1897	1897	1897	0
71	20240426	200900	192040166	1897	1897	1897	1897	0
72	20240426	200800	192040166	1897	1897	1897	1897	0
73	20240426	200700	192040166	1897	1897	1897	1897	0
74	20240426	200600	192040166	1897	1897	1897	1897	0
75	20240426	200500	192040166	1897	1897	1897	1897	0
76	20240426	200400	192040166	1897	1897	1897	1897	0
77	20240426	200300	192040166	1897	1897	1897	1897	0
78	20240426	200200	192040166	1897	1897	1897	1897	0
79	20240426	200100	192040166	1897	1897	1897	1897	0
80	20240426	200000	192040166	1897	1897	1897	1897	0
81	20240426	195900	192040166	1897	1897	1897	1897	0
82	20240426	195800	192040166	1897	1897	1897	1897	0
83	20240426	195700	192040166	1897	1897	1897	1897	0
84	20240426	195600	192040166	1897	1897	1897	1897	0
85	20240426	195500	192040166	1897	1897	1897	1897	0
86	20240426	195400	192040166	1897	1897	1897	1897	0
87	20240426	195300	192040166	1897	1897	1897	1897	0
88	20240426	195200	192040166	1897	1897	1897	1897	0
89	20240426	195100	192040166	1897	1897	1897	1897	0
90	20240426	195000	192040166	1897	1897	1897	1897	0
91	20240426	194900	192040166	1897	1897	1897	1897	0
92	20240426	194800	192040166	1897	1897	1897	1897	121
93	20240426	194700	192040166	1897	1897	1897	1897	0
94	20240426	194600	192040166	1897	1897	1897	1897	0
95	20240426	194500	192040166	1897	1897	1897	1897	0
96	20240426	194400	192040166	1897	1897	1897	1897	0
97	20240426	194300	192040166	1897	1897	1897	1897	0
98	20240426	194200	192040166	1897	1897	1897	1897	0
99	20240426	194100	192040166	1897	1897	1897	1897	0
100	20240426	194000	192040166	1897	1897	1897	1897	0
101	20240426	193900	192040166	1897	1897	1897	1897	0
102	20240426	193800	192040166	1897	1897	1897	1897	0
103	20240426	193700	192040166	1897	1897	1897	1897	0
104	20240426	193600	192040166	1897	1897	1897	1897	0
105	20240426	193500	192040166	1897	1897	1897	1897	0
106	20240426	193400	192040166	1897	1897	1897	1897	0
107	20240426	193300	192040166	1897	1897	1897	1897	0
108	20240426	193200	192040166	1897	1897	1897	1897	0
109	20240426	193100	192040166	1897	1897	1897	1897	0
110	20240426	193000	192040166	1897	1897	1897	1897	0
111	20240426	192900	192040166	1897	1897	1897	1897	0
112	20240426	192800	192040166	1897	1897	1897	1897	0
113	20240426	192700	192040166	1897	1897	1897	1897	0
114	20240426	192600	192040166	1897	1897	1897	1897	0
115	20240426	192500	192040166	1897	1897	1897	1897	0
116	20240426	192400	192040166	1897	1897	1897	1897	0
117	20240426	192300	192040166	1897	1897	1897	1897	0
118	20240426	192200	192040166	1897	1897	1897	1897	0
119	20240426	192100	192040166	1897	1897	1897	1897	0
120	20240426	192000	192040166	1897	1897	1897	1897	0
121	20240426	191900	192040166	1897	1897	1897	1897	0
122	20240426	191800	192040166	1897	1897	1897	1897	121
123	20240426	191700	192040166	1897	1897	1897	1897	0
124	20240426	191600	192040166	1897	1897	1897	1897	0
125	20240426	191500	192040166	1897	1897	1897	1897	0
126	20240426	191400	192040166	1897	1897	1897	1897	0
127	20240426	191300	192040166	1897	1897	1897	1897	0
128	20240426	191200	192040166	1897	1897	1897	1897	0
129	20240426	191100	192040166	1897	1897	1897	1897	0
130	20240426	191000	192040166	1897	1897	1897	1897	0
131	20240426	190900	192040166	1897	1897	1897	1897	0
132	20240426	190800	192040166	1897	1897	1897	1897	0
133	20240426	190700	192040166	1897	1897	1897	1897	0
134	20240426	190600	192040166	1897	1897	1897	1897	0
135	20240426	190500	192040166	1897	1897	1897	1897	0
136	20240426	190400	192040166	1897	1897	1897	1897	0
137	20240426	190300	192040166	1897	1897	1897	1897	0
138	20240426	190200	192040166	1897	1897	1897	1897	0
139	20240426	190100	192040166	1897	1897	1897	1897	0
140	20240426	190000	192040166	1897	1897	1897	1897	0
141	20240426	185900	192040166	1897	1897	1897	1897	0
142	20240426	185800	192040166	1897	1897	1897	1897	0
143	20240426	185700	192040166	1897	1897	1897	1897	0
144	20240426	185600	192040166	1897	1897	1897	1897	0
145	20240426	185500	192040166	1897	1897	1897	1897	0
146	20240426	185400	192040166	1897	1897	1897	1897	0
147	20240426	185300	192040166	1897	1897	1897	1897	0
148	20240426	185200	192040166	1897	1897	1897	1897	0
149	20240426	185100	192040166	1897	1897	1897	1897	0
150	20240426	185000	192040166	1897	1897	1897	1897	0
151	20240426	184900	192040166	1897	1897	1897	1897	0
152	20240426	184800	192040166	1897	1897	1897	1897	121
153	20240426	184700	192040166	1897	1897	1897	1897	0
154	20240426	184600	192040166	1897	1897	1897	1897	0
155	20240426	184500	192040166	1897	1897	1897	1897	0
156	20240426	184400	192040166	1897	1897	1897	1897	0
157	20240426	184300	192040166	1897	1897	1897	1897	0
158	20240426	184200	192040166	1897	1897	1897	1897	0
159	20240426	184100	192040166	1897	1897	1897	1897	0
160	20240426	184000	192040166	1897	1897	1897	1897	0
161	20240426	183900	192040166	1897	1897	1897	1897	0
162	20240426	183800	192040166	1897	1897	1897	1897	0
163	20240426	183700	192040166	1897	1897	1897	1897	0
164	20240426	183600	192040166	1897	1897	1897	1897	0
165	20240426	183500	192040166	1897	1897	1897	1897	0
166	20240426	183400	192040166	1897	1897	1897	1897	0
167	20240426	183300	192040166	1897	1897	1897	1897	0
168	20240426	183200	192040166	1897	1897	1897	1897	0
169	20240426	183100	192040166	1897	1897	1897	1897	0
170	20240426	183000	192040166	1897	1897	1897	1897	0
171	20240426	182900	192040166	1897	1897	1897	1897	0
172	20240426	182800	192040166	1897	1897	1897	1897	0
173	20240426	182700	192040166	1897	1897	1897	1897	0
174	20240426	182600	192040166	1897	1897	1897	1897	0
175	20240426	182500	192040166	1897	1897	1897	1897	0
176	20240426	182400	192040166	1897	1897	1897	1897	0
177	20240426	182300	192040166	1897	1897	1897	1897	0
178	20240426	182200	192040166	1897	1897	1897	1897	0
179	20240426	182100	192040166	1897	1897	1897	1897	0
180	20240426	182000	192040166	1897	1897	1897	1897	0
181	20240426	181900	192040166	1897	1897	1897	1897	0
182	20240426	181800	192040166	1897	1897	1897	1897	121
183	20240426	181700	192040166	1897	1897	1897	1897	0
184	20240426	181600	192040166	1897	1897	1897	1897	0
185	20240426	181500	192040166	1897	1897	1897	1897	0
186	20240426	181400	192040166	1897	1897	1897	1897	0
187	20240426	181300	192040166	1897	1897	1897	1897	0
188	20240426	181200	192040166	1897	1897	1897	1897	0
189	20240426	181100	192040166	1897	1897	1897	1897	0
190	20240426	181000	192040166	1897	1897	1897	1897	0
191	20240426	180900	192040166	1897	1897	1897	1897	0
192	20240426	180800	192040166	1897	1897	1897	1897	0
193	20240426	180700	192040166	1897	1897	1897	1897	0
194	20240426	180600	192040166	1897	1897	1897	1897	0
195	20240426	180500	192040166	1897	1897	1897	1897	0
196	20240426	180400	192040166	1897	1897	1897	1897	0
197	20240426	180300	192040166	1897	1897	1897	1897	0
198	20240426	180200	192040166	1897	1897	1897	1897	0
199	20240426	180100	192040166	1897	1897	1897	1897	0
200	20240426	180000	192040166	1897	1897	1897	1897	0
201	20240426	175900	192040166	1897	1897	1897	1897	0
202	20240426	175800	192040166	1897	1897	1897	1897	0
203	20240426	175700	192040166	1897	1897	1897	1897	0
204	20240426	175600	192040166	1897	1897	1897	1897	0
205	20240426	175500	192040166	1897	1897	1897	1897	0
206	20240426	175400	192040166	1897	1897	1897	1897	0
207	20240426	175300	192040166	1897	1897	1897	1897	0
208	20240426	175200	192040166	1897	1897	1897	1897	0
209	20240426	175100	192040166	1897	1897	1897	1897	0
210	20240426	175000	192040166	1897	1897	1897	1897	0
211	20240426	174900	192040166	1897	1897	1897	1897	0
212	20240426	174800	192040166	1897	1897	1897	1897	121
213	20240426	174700	192040166	1897	1897	1897	1897	0
214	20240426	174600	192040166	1897	1897	1897	1897	0
215	20240426	174500	192040166	1897	1897	1897	1897	0
216	20240426	174400	192040166	1897	1897	1897	1897	0
217	20240426	174300	192040166	1897	1897	1897	1897	0
218	20240426	174200	192040166	1897	1897	1897	1897	0
219	20240426	174100	192040166	1897	1897	1897	1897	0
220	20240426	174000	192040166	1897	1897	1897	1897	0
221	20240426	173900	192040166	1897	1897	1897	1897	0
222	20240426	173800	192040166	1897	1897	1897	1897	0
223	20240426	173700	192040166	1897	1897	1897	1897	0
224	20240426	173600	192040166	1897	1897	1897	1897	0
225	20240426	173500	192040166	1897	1897	1897	1897	0
226	20240426	173400	192040166	1897	1897	1897	1897	0
227	20240426	173300	192040166	1897	1897	1897	1897	0
228	20240426	173200	192040166	1897	1897	1897	1897	0
229	20240426	173100	192040166	1897	1897	1897	1897	0
230	20240426	173000	192040166	1897	1897	1897	1897	0
231	20240426	172900	192040166	1897	1897	1897	1897	0
232	20240426	172800	192040166	1897	1897	1897	1897	0
233	20240426	172700	192040166	1897	1897	1897	1897	0
234	20240426	172600	192040166	1897	1897	1897	1897	0
235	20240426	172500	192040166	1897	1897	1897	1897	0
236	20240426	172400	192040166	1897	1897	1897	1897	0
237	20240426	172300	192040166	1897	1897	1897	1897	0
238	20240426	172200	192040166	1897	1897	1897	1897	0
239	20240426	172100	192040166	1897	1897	1897	1897	0
240	20240426	172000	192040166	1897	1897	1897	1897	0
241	20240426	171900	192040166	1897	1897	1897	1897	0
242	20240426	171800	192040166	1897	1897	1897	1897	121
243	20240426	171700	192040166	1897	1897	1897	1897	0
244	20240426	171600	192040166	1897	1897	1897	1897	0
245	20240426	171500	192040166	1897	1897	1897	1897	0
246	20240426	171400	192040166	1897	1897	1897	1897	0
247	20240426	171300	192040166	1897	1897	1897	1897	0
248	20240426	171200	192040166	1897	1897	1897	1897	0
249	20240426	171100	192040166	1897	1897	1897	1897	0
250	20240426	171000	192040166	1897	1897	1897	1897	0
251	20240426	170900	192040166	1897	1897	1897	1897	0
252	20240426	170800	192040166	1897	1897	1897	1897	0
253	20240426	170700	192040166	1897	1897	1897	1897	0
254	20240426	170600	192040166	1897	1897	1897	1897	0
255	20240426	170500	192040166	1897	1897	1897	1897	0
256	20240426	170400	192040166	1897	1897	1897	1897	0
257	20240426	170300	192040166	1897	1897	1897	1897	0
258	20240426	170200	192040166	1897	1897	1897	1897	0
259	20240426	170100	192040166	1897	1897	1897	1897	0
260	20240426	170000	192040166	1897	1897	1897	1897	0
261	20240426	165900	192040166	1897	1897	1897	1897	0
262	20240426	165800	192040166	1897	1897	1897	1897	0
263	20240426	165700	192040166	1897	1897	1897	1897	0
264	20240426	165600	192040166	1897	1897	1897	1897	0
265	20240426	165500	192040166	1897	1897	1897	1897	0
266	20240426	165400	192040166	1897	1897	1897	1897	0
267	20240426	165300	192040166	1897	1897	1897	1897	0
268	20240426	165200	192040166	1897	1897	1897	1897	0
269	20240426	165100	192040166	1897	1897	1897	1897	0
270	20240426	165000	192040166	1897	1897	1897	1897	0
271	20240426	164900	192040166	1897	1897	1897	1897	0
272	20240426	164800	192040166	1897	1897	1897	1897	121
273	20240426	164700	192040166	1897	1897	1897	1897	0
274	20240426	164600	192040166	1897	1897	1897	1897	0
275	20240426	164500	192040166	1897	1897	1897	1897	0
276	20240426	164400	192040166	1897	1897	1897	1897	0
277	20240426	164300	192040166	1897	1897	1897	1897	0
278	20240426	164200	192040166	1897	1897	1897	1897	0
279	20240426	164100	192040166	1897	1897	1897	1897	0
280	20240426	164000	192040166	1897	1897	1897	1897	0
281	20240426	163900	192040166	1897	1897	1897	1897	0
282	20240426	163800	192040166	1897	1897	1897	1897	0
283	20240426	163700	192040166	1897	1897	1897	1897	0
284	20240426	163600	192040166	1897	1897	1897	1897	0
285	20240426	163500	192040166	1897	1897	1897	1897	0
286	20240426	163400	192040166	1897	1897	1897	1897	0
287	20240426	163300	192040166	1897	1897	1897	1897	0
288	20240426	163200	192040166	1897	1897	1897	1897	0
289	20240426	163100	192040166	1897	1897	1897	1897	0
290	20240426	163000	192040166	1897	1897	1897	1897	0
291	20240426	162900	192040166	1897	1897	1897	1897	0
292	20240426	162800	192040166	1897	1897	1897	1897	0
293	20240426	162700	192040166	1897	1897	1897	1897	0
294	20240426	162600	192040166	1897	1897	1897	1897	0
295	20240426	162500	192040166	1897	1897	1897	1897	0
296	20240426	162400	192040166	1897	1897	1897	1897	0
297	20240426	162300	192040166	1897	1897	1897	1897	0
298	20240426	162200	192040166	1897	1897	1897	1897	0
299	20240426	162100	192040166	1897	1897	1897	1897	0
300	20240426	162000	192040166	1897	1897	1897	1897	0
301	20240426	161900	192040166	1897	1897	1897	1897	0
302	20240426	161800	192040166	1897	1897	1897	1897	121
303	20240426	161700	192040166	1897	1897	1897	1897	0
304	20240426	161600	192040166	1897	1897	1897	1897	0
305	20240426	161500	192040166	1897	1897	1897	1897	0
306	20240426	161400	192040166	1897	1897	1897	1897	0
307	20240426	161300	192040166	1897	1897	1897	1897	0
308	20240426	161200	192040166	1897	1897	1897	1897	0
309	20240426	161100	192040166	1897	1897	1897	1897	0
310	20240426	161000	192040166	1897	1897	1897	1897	0
311	20240426	160900	192040166	1897	1897	1897	1897	0
312	20240426	160800	192040166	1897	1897	1897	1897	0
313	20240426	160700	192040166	1897	1897	1897	1897	0
314	20240426	160600	192040166	1897	1897	1897	1897	0
315	20240426	160500	192040166	1897	1897	1897	1897	0
316	20240426	160400	192040166	1897	1897	1897	1897	0
317	20240426	160300	192040166	1897	1897	1897	1897	0
318	20240426	160200	192040166	1897	1897	1897	1897	0
319	20240426	160100	192040166	1897	1897	1897	1897	0
320	20240426	160000	192040166	1897	1897	1897	1897	0
321	20240426	155900	192040166	1897	1897	1897	1897	0
322	20240426	155800	192040166	1897	1897	1897	1897	0
323	20240426	155700	192040166	1897	1897	1897	1897	0
324	20240426	155600	192040166	1897	1897	1897	1897	0
325	20240426	155500	192040166	1897	1897	1897	1897	0
326	20240426	155400	192040166	1897	1897	1897	1897	0
327	20240426	155300	192040166	1897	1897	1897	1897	0
328	20240426	155200	192040166	1897	1897	1897	1897	0
329	20240426	155100	192040166	1897	1897	1897	1897	0
330	20240426	155000	192040166	1897	1897	1897	1897	0
331	20240426	154900	192040166	1897	1897	1897	1897	0
332	20240426	154800	192040166	1897	1897	1897	1897	121
333	20240426	154700	192040166	1897	1897	1897	1897	0
334	20240426	154600	192040166	1897	1897	1897	1897	0
335	20240426	154500	192040166	1897	1897	1897	1897	0
336	20240426	154400	192040166	1897	1897	1897	1897	0
337	20240426	154300	192040166	1897	1897	1897	1897	0
338	20240426	154200	192040166	1897	1897	1897	1897	0
339	20240426	154100	192040166	1897	1897	1897	1897	0
340	20240426	154000	192040166	1897	1897	1897	1897	0
341	20240426	153900	192040166	1897	1897	1897	1897	0
342	20240426	153800	192040166	1897	1897	1897	1897	0
343	20240426	153700	192040166	1897	1897	1897	1897	0
344	20240426	153600	192040166	1897	1897	1897	1897	0
345	20240426	153500	192040166	1897	1897	1897	1897	0
346	20240426	153400	192040166	1897	1897	1897	1897	0
347	20240426	153300	192040166	1897	1897	1897	1897	0
348	20240426	153200	192040166	1897	1897	1897	1897	0
349	20240426	153100	192040166	1897	1897	1897	1897	0
350	20240426	153000	192040166	1897	1897	1897	1897	121
351	20240426	152900	191810629	1887	1887	1887	1887	0
352	20240426	152800	191810629	1887	1887	1887	1887	0
353	20240426	152700	191810629	1887	1887	1887	1887	0
354	20240426	152600	191810629	1887	1887	1887	1887	0
355	20240426	152500	191810629	1887	1887	1887	1887	0
356	20240426	152400	191810629	1887	1887	1887	1887	0
357	20240426	152300	191810629	1887	1887	1887	1887	0
358	20240426	152200	191810629	1887	1887	1887	1887	0
359	20240426	152100	191810629	1887	1887	1887	1887	0
360	20240426	152000	191810629	1887	1887	1887	1887	0
361	20240426	151900	191810629	1887	1900	1900	1887	4
362	20240426	151800	191803042	1900	1900	1900	1886	43
363	20240426	151700	191721356	1900	1900	1900	1900	1
364	20240426	151600	191719456	1884	1884	1884	1884	0
365	20240426	151500	191719456	1884	1884	1884	1884	0
366	20240426	151400	191719456	1884	1901	1901	1884	133
367	20240426	151300	191466640	1883	1901	1901	1883	11
368	20240426	151200	191445747	1882	1882	1882	1882	0
369	20240426	151100	191445747	1882	1882	1882	1882	1
370	20240426	151000	191443865	1901	1900	1901	1900	5
371	20240426	150900	191434362	1882	1882	1882	1882	1
372	20240426	150800	191432480	1901	1898	1901	1898	3
373	20240426	150700	191426782	1881	1881	1881	1881	66
374	20240426	150600	191302636	1881	1881	1881	1881	0
375	20240426	150500	191302636	1881	1885	1885	1881	30
376	20240426	150400	191246114	1885	1888	1888	1885	110
377	20240426	150300	191038656	1887	1887	1887	1887	0
378	20240426	150200	191038656	1887	1887	1887	1887	0
379	20240426	150100	191038656	1887	1887	1887	1887	0
380	20240426	150000	191038656	1887	1887	1887	1887	0
381	20240426	145900	191038656	1887	1887	1887	1887	0
382	20240426	145800	191038656	1887	1887	1887	1887	0
383	20240426	145700	191038656	1887	1887	1887	1887	1
384	20240426	145600	191036769	1900	1900	1900	1900	175
385	20240426	145500	190704269	1902	1902	1902	1902	1
386	20240426	145400	190702367	1902	1902	1902	1902	100
387	20240426	145300	190512167	1904	1904	1904	1904	0
388	20240426	145200	190512167	1904	1904	1904	1904	0
389	20240426	145100	190512167	1904	1900	1904	1882	502
390	20240426	145000	189557562	1881	1881	1881	1881	0
391	20240426	144900	189557562	1881	1899	1900	1881	3
392	20240426	144800	189551882	1881	1881	1881	1881	1
393	20240426	144700	189550001	1900	1900	1900	1900	0
394	20240426	144600	189550001	1900	1900	1900	1900	0
395	20240426	144500	189550001	1900	1900	1900	1900	4
396	20240426	144400	189542401	1902	1902	1902	1902	0
397	20240426	144300	189542401	1902	1876	1902	1876	2500
398	20240426	144200	184830635	1875	1877	1877	1875	254
399	20240426	144100	184354357	1878	1878	1878	1878	0
400	20240426	144000	184354357	1878	1878	1878	1878	0
401	20240426	143900	184354357	1878	1878	1878	1878	0
402	20240426	143800	184354357	1878	1878	1878	1878	0
403	20240426	143700	184354357	1878	1878	1878	1878	0
404	20240426	143600	184354357	1878	1878	1878	1878	0
405	20240426	143500	184354357	1878	1878	1878	1878	0
406	20240426	143400	184354357	1878	1878	1878	1878	0
407	20240426	143300	184354357	1878	1878	1878	1878	1
408	20240426	143200	184352479	1877	1877	1877	1877	0
409	20240426	143100	184352479	1877	1877	1877	1877	0
410	20240426	143000	184352479	1877	1877	1877	1877	0
411	20240426	142900	184352479	1877	1877	1877	1877	0
412	20240426	142800	184352479	1877	1877	1877	1877	270
413	20240426	142700	183845689	1879	1879	1879	1879	0
414	20240426	142600	183845689	1879	1879	1879	1879	0
415	20240426	142500	183845689	1879	1879	1879	1879	0
416	20240426	142400	183845689	1879	1879	1879	1879	200
417	20240426	142300	183469889	1879	1879	1879	1879	0
418	20240426	142200	183469889	1879	1879	1879	1879	6
419	20240426	142100	183458615	1879	1879	1879	1879	0
420	20240426	142000	183458615	1879	1879	1879	1879	0
421	20240426	141900	183458615	1879	1879	1879	1879	0
422	20240426	141800	183458615	1879	1879	1879	1879	0
423	20240426	141700	183458615	1879	1879	1879	1879	0
424	20240426	141600	183458615	1879	1879	1879	1879	10
425	20240426	141500	183439825	1879	1879	1879	1879	0
426	20240426	141400	183439825	1879	1879	1879	1879	0
427	20240426	141300	183439825	1879	1879	1879	1879	180
428	20240426	141200	183101605	1879	1879	1879	1879	100
429	20240426	141100	182913705	1879	1879	1879	1879	10
430	20240426	141000	182894915	1879	1879	1879	1879	0
431	20240426	140900	182894915	1879	1879	1879	1879	20
432	20240426	140800	182857335	1874	1874	1874	1874	350
433	20240426	140700	182201435	1879	1879	1879	1879	0
434	20240426	140600	182201435	1879	1879	1879	1879	10
435	20240426	140500	182182645	1882	1882	1882	1882	0
436	20240426	140400	182182645	1882	1882	1882	1882	0
437	20240426	140300	182182645	1882	1882	1882	1882	0
438	20240426	140200	182182645	1882	1882	1882	1882	0
439	20240426	140100	182182645	1882	1874	1882	1874	601
440	20240426	140000	181055767	1874	1877	1877	1874	1709
441	20240426	135900	177850729	1883	1883	1883	1883	1
442	20240426	135800	177848846	1883	1876	1883	1876	1538
443	20240426	135700	174963208	1876	1876	1876	1876	6512
444	20240426	135600	162746696	1883	1883	1883	1883	0
445	20240426	135500	162746696	1883	1883	1883	1883	40
446	20240426	135400	162671376	1883	1883	1883	1883	1
447	20240426	135300	162669493	1875	1875	1875	1875	1
448	20240426	135200	162667618	1883	1883	1883	1883	1
449	20240426	135100	162665735	1875	1883	1883	1875	2
450	20240426	135000	162661977	1875	1875	1875	1875	1
451	20240426	134900	162660102	1885	1885	1885	1885	0
452	20240426	134800	162660102	1885	1885	1885	1870	6001
453	20240426	134700	151434675	1886	1886	1886	1886	1
454	20240426	134600	151432789	1886	1886	1886	1886	0
455	20240426	134500	151432789	1886	1886	1886	1886	30
456	20240426	134400	151376209	1886	1885	1886	1885	2
457	20240426	134300	151372438	1875	1875	1875	1875	0
458	20240426	134200	151372438	1875	1876	1876	1875	270
459	20240426	134100	150866187	1876	1876	1876	1876	0
460	20240426	134000	150866187	1876	1876	1876	1876	0
461	20240426	133900	150866187	1876	1876	1876	1876	0
462	20240426	133800	150866187	1876	1876	1876	1876	1
463	20240426	133700	150864311	1886	1886	1886	1886	0
464	20240426	133600	150864311	1886	1886	1886	1886	0
465	20240426	133500	150864311	1886	1886	1886	1886	1
466	20240426	133400	150862425	1875	1875	1875	1875	0
467	20240426	133300	150862425	1875	1875	1875	1875	0
468	20240426	133200	150862425	1875	1875	1875	1875	0
469	20240426	133100	150862425	1875	1875	1875	1875	0
470	20240426	133000	150862425	1875	1875	1875	1875	10
471	20240426	132900	150843675	1874	1874	1874	1874	0
472	20240426	132800	150843675	1874	1874	1874	1874	0
473	20240426	132700	150843675	1874	1880	1880	1874	137
474	20240426	132600	150586607	1886	1886	1886	1886	0
475	20240426	132500	150586607	1886	1886	1886	1886	0
476	20240426	132400	150586607	1886	1886	1886	1886	73
477	20240426	132300	150448929	1886	1886	1886	1886	381
478	20240426	132200	149730363	1886	1886	1886	1886	2
479	20240426	132100	149726591	1886	1886	1886	1886	16
480	20240426	132000	149696415	1885	1885	1885	1885	0
481	20240426	131900	149696415	1885	1886	1886	1873	1002
482	20240426	131800	147819644	1885	1885	1885	1885	86
483	20240426	131700	147657534	1884	1884	1884	1884	1
484	20240426	131600	147655650	1870	1870	1870	1870	0
485	20240426	131500	147655650	1870	1870	1870	1870	0
486	20240426	131400	147655650	1870	1870	1870	1870	0
487	20240426	131300	147655650	1870	1871	1871	1870	190
488	20240426	131200	147300333	1870	1870	1870	1870	0
489	20240426	131100	147300333	1870	1870	1870	1870	0
490	20240426	131000	147300333	1870	1874	1874	1870	578
491	20240426	130900	146218061	1873	1879	1885	1870	1035
492	20240426	130800	144279196	1879	1879	1879	1879	0
493	20240426	130700	144279196	1879	1878	1879	1878	6
494	20240426	130600	144267927	1871	1871	1871	1871	0
495	20240426	130500	144267927	1871	1871	1871	1871	0
496	20240426	130400	144267927	1871	1871	1871	1871	0
497	20240426	130300	144267927	1871	1872	1872	1871	6
498	20240426	130200	144256696	1878	1878	1878	1878	11
499	20240426	130100	144236038	1871	1871	1871	1871	0
500	20240426	130000	144236038	1871	1871	1871	1871	0
501	20240426	125900	144236038	1871	1871	1871	1871	19
502	20240426	125800	144200489	1871	1871	1871	1871	0
503	20240426	125700	144200489	1871	1871	1871	1871	0
504	20240426	125600	144200489	1871	1871	1871	1871	0
505	20240426	125500	144200489	1871	1871	1871	1871	0
506	20240426	125400	144200489	1871	1873	1873	1871	736
507	20240426	125300	142823392	1871	1871	1871	1871	0
508	20240426	125200	142823392	1871	1871	1871	1871	0
509	20240426	125100	142823392	1871	1871	1871	1871	0
510	20240426	125000	142823392	1871	1873	1873	1871	567
511	20240426	124900	141762154	1892	1892	1892	1892	2
512	20240426	124800	141758370	1891	1891	1891	1891	1
513	20240426	124700	141756479	1872	1872	1872	1872	0
514	20240426	124600	141756479	1872	1872	1872	1872	1
515	20240426	124500	141754607	1892	1879	1892	1879	17
516	20240426	124400	141722568	1877	1877	1877	1877	648
517	20240426	124300	140506272	1877	1877	1877	1877	377
518	20240426	124200	139798643	1877	1878	1878	1877	106
519	20240426	124100	139599675	1878	1873	1878	1873	101
520	20240426	124000	139410120	1870	1870	1870	1870	159
521	20240426	123900	139112790	1868	1868	1868	1868	0
522	20240426	123800	139112790	1868	1870	1870	1868	643
523	20240426	123700	137911445	1868	1868	1868	1868	0
524	20240426	123600	137911445	1868	1868	1868	1868	0
525	20240426	123500	137911445	1868	1868	1868	1868	128
526	20240426	123400	137672341	1868	1868	1868	1868	0
527	20240426	123300	137672341	1868	1869	1869	1868	100
528	20240426	123200	137485540	1869	1869	1869	1869	204
529	20240426	123100	137104264	1869	1869	1869	1869	1
530	20240426	123000	137102395	1869	1869	1869	1869	17
531	20240426	122900	137070622	1868	1868	1868	1868	0
532	20240426	122800	137070622	1868	1868	1868	1868	0
533	20240426	122700	137070622	1868	1874	1874	1868	213
534	20240426	122600	136672699	1875	1875	1875	1875	0
535	20240426	122500	136672699	1875	1875	1875	1875	0
536	20240426	122400	136672699	1875	1875	1875	1875	0
537	20240426	122300	136672699	1875	1875	1875	1875	6000
538	20240426	122200	125422699	1876	1876	1876	1876	0
539	20240426	122100	125422699	1876	1876	1876	1876	0
540	20240426	122000	125422699	1876	1876	1876	1876	5
541	20240426	121900	125413319	1876	1876	1876	1876	0
542	20240426	121800	125413319	1876	1876	1876	1876	0
543	20240426	121700	125413319	1876	1876	1876	1876	0
544	20240426	121600	125413319	1876	1876	1876	1876	0
545	20240426	121500	125413319	1876	1876	1876	1876	0
546	20240426	121400	125413319	1876	1876	1876	1876	0
547	20240426	121300	125413319	1876	1876	1876	1876	0
548	20240426	121200	125413319	1876	1876	1876	1876	1
549	20240426	121100	125411443	1876	1876	1876	1876	8
550	20240426	121000	125396435	1878	1868	1878	1868	135
551	20240426	120900	125144205	1868	1868	1868	1868	270
552	20240426	120800	124639845	1868	1870	1870	1868	333
553	20240426	120700	124017412	1870	1870	1870	1870	3704
554	20240426	120600	117090932	1870	1870	1870	1870	0
555	20240426	120500	117090932	1870	1870	1870	1870	0
556	20240426	120400	117090932	1870	1870	1870	1870	0
557	20240426	120300	117090932	1870	1872	1872	1870	2000
558	20240426	120200	113349907	1878	1878	1878	1878	0
559	20240426	120100	113349907	1878	1872	1878	1872	2
560	20240426	120000	113346157	1872	1872	1872	1872	0
561	20240426	115900	113346157	1872	1872	1872	1872	0
562	20240426	115800	113346157	1872	1872	1872	1872	0
563	20240426	115700	113346157	1872	1872	1872	1872	0
564	20240426	115600	113346157	1872	1877	1877	1872	9
565	20240426	115500	113329269	1878	1878	1878	1878	0
566	20240426	115400	113329269	1878	1878	1878	1878	1
567	20240426	115300	113327391	1879	1879	1879	1879	0
568	20240426	115200	113327391	1879	1879	1879	1879	0
569	20240426	115100	113327391	1879	1879	1879	1879	0
570	20240426	115000	113327391	1879	1879	1879	1879	0
571	20240426	114900	113327391	1879	1872	1879	1872	4001
572	20240426	114800	105837512	1871	1871	1871	1871	0
573	20240426	114700	105837512	1871	1871	1871	1871	0
574	20240426	114600	105837512	1871	1875	1875	1871	2600
575	20240426	114500	100972592	1876	1875	1876	1875	228
576	20240426	114400	100544892	1871	1872	1872	1871	766
577	20240426	114300	99111603	1871	1871	1871	1871	0
578	20240426	114200	99111603	1871	1871	1871	1871	0
579	20240426	114100	99111603	1871	1871	1871	1871	0
580	20240426	114000	99111603	1871	1871	1871	1871	0
581	20240426	113900	99111603	1871	1880	1880	1871	7333
582	20240426	113800	85370038	1893	1893	1893	1893	0
583	20240426	113700	85370038	1893	1893	1893	1893	0
584	20240426	113600	85370038	1893	1893	1893	1893	0
585	20240426	113500	85370038	1893	1893	1893	1893	0
586	20240426	113400	85370038	1893	1881	1893	1880	101
587	20240426	113300	85180144	1880	1880	1880	1880	0
588	20240426	113200	85180144	1880	1880	1880	1880	0
589	20240426	113100	85180144	1880	1880	1880	1880	0
590	20240426	113000	85180144	1880	1880	1880	1880	0
591	20240426	112900	85180144	1880	1880	1880	1880	2
592	20240426	112800	85176384	1878	1878	1878	1878	0
593	20240426	112700	85176384	1878	1878	1878	1878	0
594	20240426	112600	85176384	1878	1878	1878	1878	1
595	20240426	112500	85174506	1894	1894	1894	1894	0
596	20240426	112400	85174506	1894	1894	1894	1894	0
597	20240426	112300	85174506	1894	1894	1894	1894	107
598	20240426	112200	84971848	1894	1894	1894	1894	0
599	20240426	112100	84971848	1894	1894	1894	1894	0
600	20240426	112000	84971848	1894	1894	1894	1894	3000
601	20240426	111900	79289848	1894	1894	1894	1894	23
602	20240426	111800	79246286	1895	1893	1895	1893	5000
603	20240426	111700	69771328	1894	1894	1894	1894	4
604	20240426	111600	69763752	1877	1877	1877	1877	0
605	20240426	111500	69763752	1877	1877	1877	1877	0
606	20240426	111400	69763752	1877	1877	1877	1877	0
607	20240426	111300	69763752	1877	1877	1877	1877	1
608	20240426	111200	69761875	1900	1900	1900	1900	0
609	20240426	111100	69761875	1900	1882	1900	1873	4001
610	20240426	111000	62256328	1901	1901	1901	1901	0
611	20240426	110900	62256328	1901	1901	1901	1901	21
612	20240426	110800	62216407	1901	1900	1901	1900	20
613	20240426	110700	62178388	1901	1901	1901	1901	1
614	20240426	110600	62176487	1881	1881	1881	1881	0
615	20240426	110500	62176487	1881	1881	1881	1881	0
616	20240426	110400	62176487	1881	1881	1881	1881	1
617	20240426	110300	62174606	1906	1881	1906	1880	204
618	20240426	110200	61790427	1895	1895	1895	1895	100
619	20240426	110100	61600927	1879	1879	1879	1879	0
620	20240426	110000	61600927	1879	1879	1879	1879	0
621	20240426	105900	61600927	1879	1879	1879	1879	0
622	20240426	105800	61600927	1879	1894	1895	1879	100
623	20240426	105700	61411475	1880	1880	1880	1880	0
624	20240426	105600	61411475	1880	1880	1880	1880	1200
625	20240426	105500	59155475	1880	1882	1882	1880	1700
626	20240426	105400	55958154	1882	1882	1882	1882	300
627	20240426	105300	55393554	1882	1887	1887	1882	10
628	20240426	105200	55374711	1887	1887	1887	1887	100
629	20240426	105100	55186011	1887	1887	1887	1887	144
630	20240426	105000	54914283	1887	1887	1887	1887	0
631	20240426	104900	54914283	1887	1887	1887	1887	0
632	20240426	104800	54914283	1887	1891	1891	1887	2000
633	20240426	104700	51136178	1891	1891	1891	1891	0
634	20240426	104600	51136178	1891	1891	1891	1891	0
635	20240426	104500	51136178	1891	1909	1909	1891	2
636	20240426	104400	51132378	1891	1891	1891	1891	0
637	20240426	104300	51132378	1891	1891	1891	1891	1
638	20240426	104200	51130487	1910	1910	1910	1910	0
639	20240426	104100	51130487	1910	1906	1910	1906	300
640	20240426	104000	50557859	1892	1892	1892	1892	0
641	20240426	103900	50557859	1892	1900	1900	1892	699
642	20240426	103800	49234794	1901	1901	1901	1901	100
643	20240426	103700	49044694	1901	1902	1902	1901	3
644	20240426	103600	49038990	1912	1912	1912	1912	1
645	20240426	103500	49037078	1901	1901	1901	1901	0
646	20240426	103400	49037078	1901	1901	1901	1901	0
647	20240426	103300	49037078	1901	1901	1901	1901	0
648	20240426	103200	49037078	1901	1901	1901	1901	0
649	20240426	103100	49037078	1901	1901	1901	1901	0
650	20240426	103000	49037078	1901	1901	1901	1901	0
651	20240426	102900	49037078	1901	1902	1902	1901	200
652	20240426	102800	48656778	1915	1915	1915	1915	0
653	20240426	102700	48656778	1915	1915	1915	1915	0
654	20240426	102600	48656778	1915	1915	1915	1915	0
655	20240426	102500	48656778	1915	1915	1915	1915	0
656	20240426	102400	48656778	1915	1915	1915	1915	0
657	20240426	102300	48656778	1915	1912	1915	1912	300
658	20240426	102200	48082427	1912	1902	1912	1902	200
659	20240426	102100	47701728	1902	1902	1902	1902	0
660	20240426	102000	47701728	1902	1902	1902	1902	0
661	20240426	101900	47701728	1902	1902	1902	1902	1
662	20240426	101800	47699826	1902	1902	1902	1902	0
663	20240426	101700	47699826	1902	1902	1902	1902	0
664	20240426	101600	47699826	1902	1902	1902	1902	0
665	20240426	101500	47699826	1902	1902	1902	1902	0
666	20240426	101400	47699826	1902	1902	1902	1902	0
667	20240426	101300	47699826	1902	1902	1902	1902	0
668	20240426	101200	47699826	1902	1902	1902	1902	0
669	20240426	101100	47699826	1902	1902	1902	1902	0
670	20240426	101000	47699826	1902	1902	1902	1902	1
671	20240426	100900	47697924	1890	1890	1890	1890	0
672	20240426	100800	47697924	1890	1890	1890	1890	19
673	20240426	100700	47662014	1902	1902	1902	1902	0
674	20240426	100600	47662014	1902	1902	1902	1902	300
675	20240426	100500	47091414	1902	1902	1902	1902	0
676	20240426	100400	47091414	1902	1894	1902	1894	1790
677	20240426	100300	43693274	1889	1889	1889	1889	0
678	20240426	100200	43693274	1889	1889	1889	1889	0
679	20240426	100100	43693274	1889	1889	1889	1889	3
680	20240426	100000	43687607	1889	1889	1889	1889	102
681	20240426	095900	43494929	1889	1889	1889	1889	10
682	20240426	095800	43476039	1889	1889	1889	1889	0
683	20240426	095700	43476039	1889	1889	1889	1889	2
684	20240426	095600	43472261	1889	1889	1889	1889	5
685	20240426	095500	43462816	1889	1885	1889	1885	410
686	20240426	095400	42689884	1887	1887	1887	1887	0
687	20240426	095300	42689884	1887	1887	1887	1887	0
688	20240426	095200	42689884	1887	1887	1887	1887	0
689	20240426	095100	42689884	1887	1886	1887	1886	76
690	20240426	095000	42546477	1885	1885	1885	1885	120
691	20240426	094900	42320277	1878	1878	1878	1878	0
692	20240426	094800	42320277	1878	1878	1878	1878	0
693	20240426	094700	42320277	1878	1878	1878	1878	0
694	20240426	094600	42320277	1878	1878	1878	1878	0
695	20240426	094500	42320277	1878	1878	1878	1878	0
696	20240426	094400	42320277	1878	1878	1878	1878	0
697	20240426	094300	42320277	1878	1878	1878	1878	0
698	20240426	094200	42320277	1878	1878	1878	1878	0
699	20240426	094100	42320277	1878	1878	1878	1878	0
700	20240426	094000	42320277	1878	1878	1878	1878	0
701	20240426	093900	42320277	1878	1878	1878	1878	10
702	20240426	093800	42301497	1878	1878	1878	1878	28
703	20240426	093700	42248913	1875	1875	1875	1875	0
704	20240426	093600	42248913	1875	1875	1875	1875	0
705	20240426	093500	42248913	1875	1875	1875	1875	0
706	20240426	093400	42248913	1875	1881	1881	1875	6338
707	20240426	093300	30348829	1881	1885	1885	1881	611
708	20240426	093200	29197304	1887	1887	1887	1887	53
709	20240426	093100	29097293	1888	1888	1888	1888	1
710	20240426	093000	29095405	1888	1892	1892	1888	6
711	20240426	092900	29084059	1892	1892	1892	1892	2
712	20240426	092800	29080275	1894	1894	1894	1894	0
713	20240426	092700	29080275	1894	1894	1894	1894	0
714	20240426	092600	29080275	1894	1894	1894	1894	0
715	20240426	092500	29080275	1894	1894	1894	1894	5
716	20240426	092400	29070805	1895	1895	1895	1895	0
717	20240426	092300	29070805	1895	1895	1895	1895	10
718	20240426	092200	29051855	1899	1899	1899	1899	0
719	20240426	092100	29051855	1899	1899	1899	1899	0
720	20240426	092000	29051855	1899	1878	1899	1877	36
721	20240426	091900	28984210	1876	1876	1876	1876	0
722	20240426	091800	28984210	1876	1876	1876	1876	0
723	20240426	091700	28984210	1876	1886	1886	1876	4000
724	20240426	091600	21471562	1881	1881	1881	1881	0
725	20240426	091500	21471562	1881	1881	1881	1881	0
726	20240426	091400	21471562	1881	1881	1881	1881	0
727	20240426	091300	21471562	1881	1881	1881	1881	0
728	20240426	091200	21471562	1881	1886	1886	1881	499
729	20240426	091100	20532938	1886	1886	1886	1886	0
730	20240426	091000	20532938	1886	1886	1886	1886	92
731	20240426	090900	20359426	1886	1893	1893	1877	6008
732	20240426	090800	9050278	1893	1893	1893	1893	0
733	20240426	090700	9050278	1893	1893	1893	1893	0
734	20240426	090600	9050278	1893	1893	1893	1893	0
735	20240426	090500	9050278	1893	1893	1893	1893	0
736	20240426	090400	9050278	1893	1894	1894	1880	3542
737	20240426	090300	2356592	1894	1894	1894	1894	0
738	20240426	090200	2356592	1894	1902	1902	1890	1004
739	20240426	090100	452475	1917	1917	1917	1917	0
740	20240426	090000	452475	1917	1901	1917	1901	238