KissMeData/008700/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	185100	242135359	1872	1872	1872	1872	1344
3	20240426	185000	242135359	1872	1872	1872	1872	0
4	20240426	184900	242135359	1872	1872	1872	1872	0
5	20240426	184800	242135359	1872	1872	1872	1872	0
6	20240426	184700	242135359	1872	1872	1872	1872	0
7	20240426	184600	242135359	1872	1872	1872	1872	0
8	20240426	184500	242135359	1872	1872	1872	1872	0
9	20240426	184400	242135359	1872	1872	1872	1872	0
10	20240426	184300	242135359	1872	1872	1872	1872	0
11	20240426	184200	242135359	1872	1872	1872	1872	0
12	20240426	184100	242135359	1872	1872	1872	1872	0
13	20240426	184000	242135359	1872	1872	1872	1872	0
14	20240426	183900	242135359	1872	1872	1872	1872	0
15	20240426	183800	242135359	1872	1872	1872	1872	0
16	20240426	183700	242135359	1872	1872	1872	1872	0
17	20240426	183600	242135359	1872	1872	1872	1872	0
18	20240426	183500	242135359	1872	1872	1872	1872	0
19	20240426	183400	242135359	1872	1872	1872	1872	0
20	20240426	183300	242135359	1872	1872	1872	1872	0
21	20240426	183200	242135359	1872	1872	1872	1872	0
22	20240426	183100	242135359	1872	1872	1872	1872	0
23	20240426	183000	242135359	1872	1872	1872	1872	0
24	20240426	182900	242135359	1872	1872	1872	1872	0
25	20240426	182800	242135359	1872	1872	1872	1872	0
26	20240426	182700	242135359	1872	1872	1872	1872	0
27	20240426	182600	242135359	1872	1872	1872	1872	0
28	20240426	182500	242135359	1872	1872	1872	1872	0
29	20240426	182400	242135359	1872	1872	1872	1872	0
30	20240426	182300	242135359	1872	1872	1872	1872	0
31	20240426	182200	242135359	1872	1872	1872	1872	0
32	20240426	182100	242135359	1872	1872	1872	1872	1344
33	20240426	182000	242135359	1872	1872	1872	1872	0
34	20240426	181900	242135359	1872	1872	1872	1872	0
35	20240426	181800	242135359	1872	1872	1872	1872	0
36	20240426	181700	242135359	1872	1872	1872	1872	0
37	20240426	181600	242135359	1872	1872	1872	1872	0
38	20240426	181500	242135359	1872	1872	1872	1872	0
39	20240426	181400	242135359	1872	1872	1872	1872	0
40	20240426	181300	242135359	1872	1872	1872	1872	0
41	20240426	181200	242135359	1872	1872	1872	1872	0
42	20240426	181100	242135359	1872	1872	1872	1872	0
43	20240426	181000	242135359	1872	1872	1872	1872	0
44	20240426	180900	242135359	1872	1872	1872	1872	0
45	20240426	180800	242135359	1872	1872	1872	1872	0
46	20240426	180700	242135359	1872	1872	1872	1872	0
47	20240426	180600	242135359	1872	1872	1872	1872	0
48	20240426	180500	242135359	1872	1872	1872	1872	0
49	20240426	180400	242135359	1872	1872	1872	1872	0
50	20240426	180300	242135359	1872	1872	1872	1872	0
51	20240426	180200	242135359	1872	1872	1872	1872	0
52	20240426	180100	242135359	1872	1872	1872	1872	0
53	20240426	180000	242135359	1872	1872	1872	1872	0
54	20240426	175900	242135359	1872	1872	1872	1872	0
55	20240426	175800	242135359	1872	1872	1872	1872	0
56	20240426	175700	242135359	1872	1872	1872	1872	0
57	20240426	175600	242135359	1872	1872	1872	1872	0
58	20240426	175500	242135359	1872	1872	1872	1872	0
59	20240426	175400	242135359	1872	1872	1872	1872	0
60	20240426	175300	242135359	1872	1872	1872	1872	0
61	20240426	175200	242135359	1872	1872	1872	1872	0
62	20240426	175100	242135359	1872	1872	1872	1872	1344
63	20240426	175000	242135359	1872	1872	1872	1872	0
64	20240426	174900	242135359	1872	1872	1872	1872	0
65	20240426	174800	242135359	1872	1872	1872	1872	0
66	20240426	174700	242135359	1872	1872	1872	1872	0
67	20240426	174600	242135359	1872	1872	1872	1872	0
68	20240426	174500	242135359	1872	1872	1872	1872	0
69	20240426	174400	242135359	1872	1872	1872	1872	0
70	20240426	174300	242135359	1872	1872	1872	1872	0
71	20240426	174200	242135359	1872	1872	1872	1872	0
72	20240426	174100	242135359	1872	1872	1872	1872	0
73	20240426	174000	242135359	1872	1872	1872	1872	0
74	20240426	173900	242135359	1872	1872	1872	1872	0
75	20240426	173800	242135359	1872	1872	1872	1872	0
76	20240426	173700	242135359	1872	1872	1872	1872	0
77	20240426	173600	242135359	1872	1872	1872	1872	0
78	20240426	173500	242135359	1872	1872	1872	1872	0
79	20240426	173400	242135359	1872	1872	1872	1872	0
80	20240426	173300	242135359	1872	1872	1872	1872	0
81	20240426	173200	242135359	1872	1872	1872	1872	0
82	20240426	173100	242135359	1872	1872	1872	1872	0
83	20240426	173000	242135359	1872	1872	1872	1872	0
84	20240426	172900	242135359	1872	1872	1872	1872	0
85	20240426	172800	242135359	1872	1872	1872	1872	0
86	20240426	172700	242135359	1872	1872	1872	1872	0
87	20240426	172600	242135359	1872	1872	1872	1872	0
88	20240426	172500	242135359	1872	1872	1872	1872	0
89	20240426	172400	242135359	1872	1872	1872	1872	0
90	20240426	172300	242135359	1872	1872	1872	1872	0
91	20240426	172200	242135359	1872	1872	1872	1872	0
92	20240426	172100	242135359	1872	1872	1872	1872	1344
93	20240426	172000	242135359	1872	1872	1872	1872	0
94	20240426	171900	242135359	1872	1872	1872	1872	0
95	20240426	171800	242135359	1872	1872	1872	1872	0
96	20240426	171700	242135359	1872	1872	1872	1872	0
97	20240426	171600	242135359	1872	1872	1872	1872	0
98	20240426	171500	242135359	1872	1872	1872	1872	0
99	20240426	171400	242135359	1872	1872	1872	1872	0
100	20240426	171300	242135359	1872	1872	1872	1872	0
101	20240426	171200	242135359	1872	1872	1872	1872	0
102	20240426	171100	242135359	1872	1872	1872	1872	0
103	20240426	171000	242135359	1872	1872	1872	1872	0
104	20240426	170900	242135359	1872	1872	1872	1872	0
105	20240426	170800	242135359	1872	1872	1872	1872	0
106	20240426	170700	242135359	1872	1872	1872	1872	0
107	20240426	170600	242135359	1872	1872	1872	1872	0
108	20240426	170500	242135359	1872	1872	1872	1872	0
109	20240426	170400	242135359	1872	1872	1872	1872	0
110	20240426	170300	242135359	1872	1872	1872	1872	0
111	20240426	170200	242135359	1872	1872	1872	1872	0
112	20240426	170100	242135359	1872	1872	1872	1872	0
113	20240426	170000	242135359	1872	1872	1872	1872	0
114	20240426	165900	242135359	1872	1872	1872	1872	0
115	20240426	165800	242135359	1872	1872	1872	1872	0
116	20240426	165700	242135359	1872	1872	1872	1872	0
117	20240426	165600	242135359	1872	1872	1872	1872	0
118	20240426	165500	242135359	1872	1872	1872	1872	0
119	20240426	165400	242135359	1872	1872	1872	1872	0
120	20240426	165300	242135359	1872	1872	1872	1872	0
121	20240426	165200	242135359	1872	1872	1872	1872	0
122	20240426	165100	242135359	1872	1872	1872	1872	1344
123	20240426	165000	242135359	1872	1872	1872	1872	0
124	20240426	164900	242135359	1872	1872	1872	1872	0
125	20240426	164800	242135359	1872	1872	1872	1872	0
126	20240426	164700	242135359	1872	1872	1872	1872	0
127	20240426	164600	242135359	1872	1872	1872	1872	0
128	20240426	164500	242135359	1872	1872	1872	1872	0
129	20240426	164400	242135359	1872	1872	1872	1872	0
130	20240426	164300	242135359	1872	1872	1872	1872	0
131	20240426	164200	242135359	1872	1872	1872	1872	0
132	20240426	164100	242135359	1872	1872	1872	1872	0
133	20240426	164000	242135359	1872	1872	1872	1872	0
134	20240426	163900	242135359	1872	1872	1872	1872	0
135	20240426	163800	242135359	1872	1872	1872	1872	0
136	20240426	163700	242135359	1872	1872	1872	1872	0
137	20240426	163600	242135359	1872	1872	1872	1872	0
138	20240426	163500	242135359	1872	1872	1872	1872	0
139	20240426	163400	242135359	1872	1872	1872	1872	0
140	20240426	163300	242135359	1872	1872	1872	1872	0
141	20240426	163200	242135359	1872	1872	1872	1872	0
142	20240426	163100	242135359	1872	1872	1872	1872	0
143	20240426	163000	242135359	1872	1872	1872	1872	0
144	20240426	162900	242135359	1872	1872	1872	1872	0
145	20240426	162800	242135359	1872	1872	1872	1872	0
146	20240426	162700	242135359	1872	1872	1872	1872	0
147	20240426	162600	242135359	1872	1872	1872	1872	0
148	20240426	162500	242135359	1872	1872	1872	1872	0
149	20240426	162400	242135359	1872	1872	1872	1872	0
150	20240426	162300	242135359	1872	1872	1872	1872	0
151	20240426	162200	242135359	1872	1872	1872	1872	0
152	20240426	162100	242135359	1872	1872	1872	1872	1344
153	20240426	162000	242135359	1872	1872	1872	1872	0
154	20240426	161900	242135359	1872	1872	1872	1872	0
155	20240426	161800	242135359	1872	1872	1872	1872	0
156	20240426	161700	242135359	1872	1872	1872	1872	0
157	20240426	161600	242135359	1872	1872	1872	1872	0
158	20240426	161500	242135359	1872	1872	1872	1872	0
159	20240426	161400	242135359	1872	1872	1872	1872	0
160	20240426	161300	242135359	1872	1872	1872	1872	0
161	20240426	161200	242135359	1872	1872	1872	1872	0
162	20240426	161100	242135359	1872	1872	1872	1872	0
163	20240426	161000	242135359	1872	1872	1872	1872	0
164	20240426	160900	242135359	1872	1872	1872	1872	0
165	20240426	160800	242135359	1872	1872	1872	1872	0
166	20240426	160700	242135359	1872	1872	1872	1872	0
167	20240426	160600	242135359	1872	1872	1872	1872	0
168	20240426	160500	242135359	1872	1872	1872	1872	0
169	20240426	160400	242135359	1872	1872	1872	1872	0
170	20240426	160300	242135359	1872	1872	1872	1872	0
171	20240426	160200	242135359	1872	1872	1872	1872	0
172	20240426	160100	242135359	1872	1872	1872	1872	0
173	20240426	160000	242135359	1872	1872	1872	1872	0
174	20240426	155900	242135359	1872	1872	1872	1872	0
175	20240426	155800	242135359	1872	1872	1872	1872	0
176	20240426	155700	242135359	1872	1872	1872	1872	0
177	20240426	155600	242135359	1872	1872	1872	1872	0
178	20240426	155500	242135359	1872	1872	1872	1872	0
179	20240426	155400	242135359	1872	1872	1872	1872	0
180	20240426	155300	242135359	1872	1872	1872	1872	0
181	20240426	155200	242135359	1872	1872	1872	1872	0
182	20240426	155100	242135359	1872	1872	1872	1872	1344
183	20240426	155000	242135359	1872	1872	1872	1872	0
184	20240426	154900	242135359	1872	1872	1872	1872	0
185	20240426	154800	242135359	1872	1872	1872	1872	0
186	20240426	154700	242135359	1872	1872	1872	1872	0
187	20240426	154600	242135359	1872	1872	1872	1872	0
188	20240426	154500	242135359	1872	1872	1872	1872	0
189	20240426	154400	242135359	1872	1872	1872	1872	0
190	20240426	154300	242135359	1872	1872	1872	1872	0
191	20240426	154200	242135359	1872	1872	1872	1872	0
192	20240426	154100	242135359	1872	1872	1872	1872	0
193	20240426	154000	242135359	1872	1872	1872	1872	0
194	20240426	153900	242135359	1872	1872	1872	1872	0
195	20240426	153800	242135359	1872	1872	1872	1872	0
196	20240426	153700	242135359	1872	1872	1872	1872	0
197	20240426	153600	242135359	1872	1872	1872	1872	0
198	20240426	153500	242135359	1872	1872	1872	1872	0
199	20240426	153400	242135359	1872	1872	1872	1872	0
200	20240426	153300	242135359	1872	1872	1872	1872	0
201	20240426	153200	242135359	1872	1872	1872	1872	0
202	20240426	153100	242135359	1872	1872	1872	1872	0
203	20240426	153000	242135359	1872	1872	1872	1872	1344
204	20240426	152900	239619391	1873	1873	1873	1873	0
205	20240426	152800	239619391	1873	1873	1873	1873	0
206	20240426	152700	239619391	1873	1873	1873	1873	0
207	20240426	152600	239619391	1873	1873	1873	1873	0
208	20240426	152500	239619391	1873	1873	1873	1873	0
209	20240426	152400	239619391	1873	1873	1873	1873	0
210	20240426	152300	239619391	1873	1873	1873	1873	0
211	20240426	152200	239619391	1873	1873	1873	1873	0
212	20240426	152100	239619391	1873	1873	1873	1873	0
213	20240426	152000	239619391	1873	1873	1873	1873	0
214	20240426	151900	239619391	1873	1872	1874	1872	359
215	20240426	151800	238946985	1872	1871	1873	1871	1495
216	20240426	151700	236148345	1871	1871	1871	1871	106
217	20240426	151600	235950019	1871	1871	1871	1871	9
218	20240426	151500	235933180	1871	1872	1872	1871	1006
219	20240426	151400	234050854	1871	1871	1872	1871	2643
220	20240426	151300	229103598	1872	1872	1873	1872	1556
221	20240426	151200	226190764	1872	1873	1873	1872	1164
222	20240426	151100	224010598	1873	1873	1873	1873	274
223	20240426	151000	223497396	1873	1873	1873	1873	7
224	20240426	150900	223484285	1874	1872	1874	1872	3
225	20240426	150800	223478667	1872	1873	1873	1872	444
226	20240426	150700	222647449	1872	1873	1873	1872	2708
227	20240426	150600	217575802	1874	1875	1875	1874	189
228	20240426	150500	217221615	1874	1874	1874	1874	554
229	20240426	150400	216183419	1874	1874	1874	1874	0
230	20240426	150300	216183419	1874	1874	1874	1874	11
231	20240426	150200	216162805	1875	1875	1875	1875	121
232	20240426	150100	215935930	1875	1875	1875	1875	5
233	20240426	150000	215926555	1875	1874	1875	1874	495
234	20240426	145900	214998924	1874	1874	1874	1874	160
235	20240426	145800	214699084	1874	1874	1874	1874	0
236	20240426	145700	214699084	1874	1874	1874	1874	2
237	20240426	145600	214695336	1872	1872	1872	1872	0
238	20240426	145500	214695336	1872	1872	1872	1872	0
239	20240426	145400	214695336	1872	1874	1874	1872	104
240	20240426	145300	214500636	1874	1874	1874	1874	0
241	20240426	145200	214500636	1874	1872	1874	1872	171
242	20240426	145100	214180452	1873	1873	1873	1873	0
243	20240426	145000	214180452	1873	1873	1873	1873	0
244	20240426	144900	214180452	1873	1873	1873	1873	30
245	20240426	144800	214124262	1873	1873	1873	1873	1
246	20240426	144700	214122389	1875	1875	1875	1875	0
247	20240426	144600	214122389	1875	1875	1875	1875	0
248	20240426	144500	214122389	1875	1875	1875	1875	11
249	20240426	144400	214101764	1875	1875	1875	1875	0
250	20240426	144300	214101764	1875	1875	1875	1875	0
251	20240426	144200	214101764	1875	1875	1875	1875	478
252	20240426	144100	213205514	1872	1872	1872	1872	179
253	20240426	144000	212870426	1873	1873	1873	1873	10
254	20240426	143900	212851696	1873	1873	1873	1873	52
255	20240426	143800	212754300	1875	1875	1875	1875	0
256	20240426	143700	212754300	1875	1875	1875	1875	10
257	20240426	143600	212735550	1875	1875	1875	1875	0
258	20240426	143500	212735550	1875	1874	1875	1874	38
259	20240426	143400	212664337	1872	1872	1872	1872	2
260	20240426	143300	212660593	1874	1874	1874	1874	0
261	20240426	143200	212660593	1874	1874	1874	1874	12
262	20240426	143100	212638105	1874	1874	1874	1874	63
263	20240426	143000	212520043	1874	1874	1874	1874	0
264	20240426	142900	212520043	1874	1874	1874	1874	1
265	20240426	142800	212518169	1875	1875	1875	1875	2
266	20240426	142700	212514419	1875	1875	1875	1875	35
267	20240426	142600	212448794	1875	1875	1875	1875	0
268	20240426	142500	212448794	1875	1875	1875	1875	1
269	20240426	142400	212446919	1874	1874	1874	1874	0
270	20240426	142300	212446919	1874	1874	1874	1874	0
271	20240426	142200	212446919	1874	1874	1874	1874	12
272	20240426	142100	212424431	1871	1871	1871	1871	50
273	20240426	142000	212330881	1871	1871	1871	1871	0
274	20240426	141900	212330881	1871	1871	1871	1871	0
275	20240426	141800	212330881	1871	1874	1874	1871	58
276	20240426	141700	212222279	1875	1875	1875	1875	18
277	20240426	141600	212188529	1875	1875	1875	1875	0
278	20240426	141500	212188529	1875	1875	1875	1875	0
279	20240426	141400	212188529	1875	1875	1875	1875	0
280	20240426	141300	212188529	1875	1875	1875	1875	211
281	20240426	141200	211792904	1875	1875	1875	1875	0
282	20240426	141100	211792904	1875	1875	1875	1875	0
283	20240426	141000	211792904	1875	1875	1875	1875	126
284	20240426	140900	211556654	1875	1870	1875	1870	3376
285	20240426	140800	205233980	1874	1874	1874	1874	0
286	20240426	140700	205233980	1874	1874	1874	1874	0
287	20240426	140600	205233980	1874	1874	1874	1874	0
288	20240426	140500	205233980	1874	1874	1874	1874	0
289	20240426	140400	205233980	1874	1874	1874	1874	0
290	20240426	140300	205233980	1874	1874	1874	1874	0
291	20240426	140200	205233980	1874	1874	1874	1874	5
292	20240426	140100	205224610	1870	1874	1874	1870	1411
293	20240426	140000	202585996	1874	1874	1874	1874	0
294	20240426	135900	202585996	1874	1874	1874	1874	0
295	20240426	135800	202585996	1874	1874	1874	1874	1
296	20240426	135700	202584122	1874	1874	1874	1874	0
297	20240426	135600	202584122	1874	1874	1874	1874	0
298	20240426	135500	202584122	1874	1874	1874	1874	0
299	20240426	135400	202584122	1874	1874	1874	1869	1655
300	20240426	135300	199489699	1872	1872	1872	1872	0
301	20240426	135200	199489699	1872	1872	1872	1872	1000
302	20240426	135100	197617699	1874	1873	1874	1873	27
303	20240426	135000	197567127	1873	1873	1873	1873	16
304	20240426	134900	197537159	1873	1873	1873	1873	600
305	20240426	134800	196413359	1873	1873	1873	1873	0
306	20240426	134700	196413359	1873	1873	1873	1873	0
307	20240426	134600	196413359	1873	1873	1873	1873	0
308	20240426	134500	196413359	1873	1873	1873	1873	0
309	20240426	134400	196413359	1873	1873	1873	1873	0
310	20240426	134300	196413359	1873	1873	1873	1873	201
311	20240426	134200	196036886	1874	1874	1874	1874	100
312	20240426	134100	195849486	1874	1872	1874	1872	3401
313	20240426	134000	189482812	1874	1874	1874	1874	0
314	20240426	133900	189482812	1874	1874	1874	1874	0
315	20240426	133800	189482812	1874	1874	1874	1874	1000
316	20240426	133700	187608812	1874	1872	1874	1872	1062
317	20240426	133600	185620735	1873	1873	1873	1873	100
318	20240426	133500	185433435	1874	1874	1874	1874	0
319	20240426	133400	185433435	1874	1874	1874	1874	0
320	20240426	133300	185433435	1874	1874	1874	1874	0
321	20240426	133200	185433435	1874	1874	1874	1874	2
322	20240426	133100	185429687	1874	1874	1874	1874	2
323	20240426	133000	185425939	1874	1874	1874	1874	0
324	20240426	132900	185425939	1874	1874	1874	1874	0
325	20240426	132800	185425939	1874	1874	1874	1874	300
326	20240426	132700	184863739	1872	1872	1872	1872	0
327	20240426	132600	184863739	1872	1872	1872	1872	153
328	20240426	132500	184577323	1872	1872	1872	1872	0
329	20240426	132400	184577323	1872	1872	1872	1872	5005
330	20240426	132300	175207963	1874	1872	1874	1872	585
331	20240426	132200	174112791	1872	1872	1872	1872	0
332	20240426	132100	174112791	1872	1872	1872	1872	0
333	20240426	132000	174112791	1872	1872	1872	1872	0
334	20240426	131900	174112791	1872	1872	1872	1872	0
335	20240426	131800	174112791	1872	1872	1872	1872	0
336	20240426	131700	174112791	1872	1872	1872	1872	0
337	20240426	131600	174112791	1872	1872	1872	1872	0
338	20240426	131500	174112791	1872	1872	1872	1872	6
339	20240426	131400	174101559	1872	1872	1872	1872	0
340	20240426	131300	174101559	1872	1871	1872	1871	6
341	20240426	131200	174090331	1871	1871	1871	1871	0
342	20240426	131100	174090331	1871	1871	1871	1871	1
343	20240426	131000	174088460	1871	1871	1871	1871	30
344	20240426	130900	174032330	1871	1871	1871	1871	0
345	20240426	130800	174032330	1871	1871	1871	1871	0
346	20240426	130700	174032330	1871	1871	1871	1871	0
347	20240426	130600	174032330	1871	1871	1871	1871	0
348	20240426	130500	174032330	1871	1871	1871	1871	200
349	20240426	130400	173658130	1871	1871	1871	1871	0
350	20240426	130300	173658130	1871	1871	1871	1871	0
351	20240426	130200	173658130	1871	1871	1871	1871	0
352	20240426	130100	173658130	1871	1871	1871	1871	1
353	20240426	130000	173656259	1869	1870	1870	1869	5000
354	20240426	125900	164311224	1871	1871	1871	1871	0
355	20240426	125800	164311224	1871	1871	1871	1871	9
356	20240426	125700	164294385	1870	1870	1870	1870	5
357	20240426	125600	164285035	1870	1870	1870	1870	50
358	20240426	125500	164191535	1868	1868	1868	1868	0
359	20240426	125400	164191535	1868	1868	1868	1868	0
360	20240426	125300	164191535	1868	1868	1868	1868	0
361	20240426	125200	164191535	1868	1868	1868	1868	0
362	20240426	125100	164191535	1868	1868	1869	1868	5156
363	20240426	125000	154560057	1868	1868	1868	1868	0
364	20240426	124900	154560057	1868	1868	1868	1868	600
365	20240426	124800	153439257	1867	1867	1867	1867	0
366	20240426	124700	153439257	1867	1867	1867	1867	0
367	20240426	124600	153439257	1867	1867	1867	1867	3
368	20240426	124500	153433656	1867	1867	1867	1867	8
369	20240426	124400	153418720	1867	1867	1867	1867	0
370	20240426	124300	153418720	1867	1867	1867	1867	2
371	20240426	124200	153414986	1867	1867	1867	1867	101
372	20240426	124100	153226419	1867	1867	1867	1867	209
373	20240426	124000	152836216	1867	1867	1867	1867	9
374	20240426	123900	152819413	1866	1866	1866	1866	0
375	20240426	123800	152819413	1866	1866	1866	1866	0
376	20240426	123700	152819413	1866	1866	1866	1866	0
377	20240426	123600	152819413	1866	1866	1866	1866	0
378	20240426	123500	152819413	1866	1866	1866	1866	0
379	20240426	123400	152819413	1866	1866	1866	1866	0
380	20240426	123300	152819413	1866	1866	1866	1866	0
381	20240426	123200	152819413	1866	1866	1866	1866	0
382	20240426	123100	152819413	1866	1864	1866	1864	44
383	20240426	123000	152737357	1866	1866	1866	1866	0
384	20240426	122900	152737357	1866	1866	1866	1866	0
385	20240426	122800	152737357	1866	1866	1866	1866	0
386	20240426	122700	152737357	1866	1866	1866	1866	0
387	20240426	122600	152737357	1866	1866	1866	1866	200
388	20240426	122500	152364157	1867	1867	1867	1867	0
389	20240426	122400	152364157	1867	1867	1867	1867	0
390	20240426	122300	152364157	1867	1867	1867	1867	0
391	20240426	122200	152364157	1867	1867	1867	1867	0
392	20240426	122100	152364157	1867	1867	1867	1867	1
393	20240426	122000	152362290	1864	1864	1864	1864	200
394	20240426	121900	151989490	1864	1864	1864	1864	0
395	20240426	121800	151989490	1864	1864	1864	1864	0
396	20240426	121700	151989490	1864	1864	1864	1864	0
397	20240426	121600	151989490	1864	1864	1864	1864	0
398	20240426	121500	151989490	1864	1864	1864	1864	0
399	20240426	121400	151989490	1864	1864	1864	1864	1000
400	20240426	121300	150125490	1864	1864	1864	1864	0
401	20240426	121200	150125490	1864	1864	1864	1864	0
402	20240426	121100	150125490	1864	1864	1864	1864	0
403	20240426	121000	150125490	1864	1864	1864	1864	0
404	20240426	120900	150125490	1864	1864	1864	1864	0
405	20240426	120800	150125490	1864	1864	1864	1864	59
406	20240426	120700	150015514	1863	1863	1863	1863	0
407	20240426	120600	150015514	1863	1863	1863	1863	0
408	20240426	120500	150015514	1863	1863	1863	1863	0
409	20240426	120400	150015514	1863	1863	1863	1863	0
410	20240426	120300	150015514	1863	1863	1863	1863	0
411	20240426	120200	150015514	1863	1864	1864	1863	99
412	20240426	120100	149831073	1865	1865	1865	1865	200
413	20240426	120000	149458073	1865	1865	1865	1865	5
414	20240426	115900	149448748	1865	1865	1865	1865	2027
415	20240426	115800	145668393	1864	1863	1864	1862	4291
416	20240426	115700	137675089	1863	1863	1863	1863	14
417	20240426	115600	137649007	1864	1864	1864	1864	7
418	20240426	115500	137635959	1864	1864	1864	1864	0
419	20240426	115400	137635959	1864	1864	1864	1864	7
420	20240426	115300	137622911	1864	1864	1864	1864	0
421	20240426	115200	137622911	1864	1864	1864	1864	0
422	20240426	115100	137622911	1864	1864	1864	1864	0
423	20240426	115000	137622911	1864	1864	1864	1864	0
424	20240426	114900	137622911	1864	1864	1864	1864	0
425	20240426	114800	137622911	1864	1864	1864	1863	2558
426	20240426	114700	132854851	1864	1864	1864	1864	288
427	20240426	114600	132318019	1864	1864	1864	1864	500
428	20240426	114500	131386019	1864	1864	1864	1864	81
429	20240426	114400	131235035	1864	1864	1864	1864	1095
430	20240426	114300	129193955	1864	1864	1864	1864	558
431	20240426	114200	128153843	1864	1864	1864	1864	479
432	20240426	114100	127260987	1865	1865	1865	1865	2
433	20240426	114000	127257257	1865	1865	1865	1865	0
434	20240426	113900	127257257	1865	1865	1865	1865	1
435	20240426	113800	127255392	1865	1865	1865	1865	206
436	20240426	113700	126871202	1864	1864	1864	1864	0
437	20240426	113600	126871202	1864	1864	1864	1864	0
438	20240426	113500	126871202	1864	1864	1864	1864	471
439	20240426	113400	125993258	1864	1864	1864	1864	641
440	20240426	113300	124798434	1864	1865	1865	1864	268
441	20240426	113200	124298881	1865	1865	1865	1865	0
442	20240426	113100	124298881	1865	1865	1865	1865	0
443	20240426	113000	124298881	1865	1865	1865	1865	0
444	20240426	112900	124298881	1865	1865	1865	1865	210
445	20240426	112800	123907231	1864	1864	1864	1864	0
446	20240426	112700	123907231	1864	1864	1864	1864	0
447	20240426	112600	123907231	1864	1864	1864	1864	53
448	20240426	112500	123808439	1864	1864	1864	1864	0
449	20240426	112400	123808439	1864	1864	1864	1864	0
450	20240426	112300	123808439	1864	1865	1865	1864	149
451	20240426	112200	123530603	1864	1864	1864	1864	0
452	20240426	112100	123530603	1864	1864	1864	1864	0
453	20240426	112000	123530603	1864	1864	1864	1864	0
454	20240426	111900	123530603	1864	1866	1866	1864	1001
455	20240426	111800	121664737	1866	1866	1866	1866	0
456	20240426	111700	121664737	1866	1866	1866	1866	0
457	20240426	111600	121664737	1866	1866	1866	1866	99
458	20240426	111500	121480003	1864	1864	1864	1864	0
459	20240426	111400	121480003	1864	1865	1865	1864	1000
460	20240426	111300	119615953	1864	1864	1864	1864	500
461	20240426	111200	118683953	1864	1864	1864	1864	0
462	20240426	111100	118683953	1864	1864	1864	1864	0
463	20240426	111000	118683953	1864	1864	1864	1864	970
464	20240426	110900	116875873	1864	1864	1864	1864	1
465	20240426	110800	116874009	1862	1862	1862	1862	0
466	20240426	110700	116874009	1862	1862	1862	1862	0
467	20240426	110600	116874009	1862	1862	1862	1862	180
468	20240426	110500	116538849	1863	1863	1863	1863	100
469	20240426	110400	116352549	1863	1863	1863	1863	0
470	20240426	110300	116352549	1863	1865	1865	1863	1407
471	20240426	110200	113730900	1870	1870	1870	1870	100
472	20240426	110100	113543900	1870	1870	1870	1870	0
473	20240426	110000	113543900	1870	1870	1870	1870	0
474	20240426	105900	113543900	1870	1870	1870	1870	0
475	20240426	105800	113543900	1870	1870	1870	1870	0
476	20240426	105700	113543900	1870	1870	1870	1870	0
477	20240426	105600	113543900	1870	1870	1870	1870	0
478	20240426	105500	113543900	1870	1870	1870	1870	0
479	20240426	105400	113543900	1870	1870	1870	1870	0
480	20240426	105300	113543900	1870	1870	1870	1870	0
481	20240426	105200	113543900	1870	1870	1870	1870	1
482	20240426	105100	113542030	1870	1870	1870	1870	0
483	20240426	105000	113542030	1870	1870	1870	1870	0
484	20240426	104900	113542030	1870	1870	1870	1870	0
485	20240426	104800	113542030	1870	1870	1870	1870	10
486	20240426	104700	113523330	1865	1865	1865	1865	27
487	20240426	104600	113472975	1866	1868	1868	1866	773
488	20240426	104500	112030285	1867	1867	1867	1867	0
489	20240426	104400	112030285	1867	1867	1867	1867	0
490	20240426	104300	112030285	1867	1867	1867	1867	0
491	20240426	104200	112030285	1867	1867	1867	1867	100
492	20240426	104100	111843585	1866	1866	1866	1866	0
493	20240426	104000	111843585	1866	1866	1866	1866	8
494	20240426	103900	111828657	1865	1865	1865	1865	0
495	20240426	103800	111828657	1865	1865	1865	1865	0
496	20240426	103700	111828657	1865	1865	1865	1865	317
497	20240426	103600	111237452	1865	1865	1865	1865	0
498	20240426	103500	111237452	1865	1865	1865	1865	0
499	20240426	103400	111237452	1865	1865	1865	1865	1
500	20240426	103300	111235587	1865	1865	1865	1865	281
501	20240426	103200	110711522	1865	1865	1865	1865	608
502	20240426	103100	109577602	1865	1865	1865	1865	1
503	20240426	103000	109575737	1865	1865	1865	1865	0
504	20240426	102900	109575737	1865	1866	1866	1865	665
505	20240426	102800	108335328	1865	1871	1871	1865	7440
506	20240426	102700	94436249	1872	1872	1872	1872	0
507	20240426	102600	94436249	1872	1872	1872	1872	940
508	20240426	102500	92676569	1872	1872	1872	1872	0
509	20240426	102400	92676569	1872	1872	1872	1872	0
510	20240426	102300	92676569	1872	1872	1872	1872	4
511	20240426	102200	92669081	1873	1873	1873	1873	0
512	20240426	102100	92669081	1873	1873	1873	1873	779
513	20240426	102000	91210014	1873	1874	1874	1873	250
514	20240426	101900	90741572	1878	1878	1878	1878	0
515	20240426	101800	90741572	1878	1878	1878	1878	0
516	20240426	101700	90741572	1878	1878	1878	1878	0
517	20240426	101600	90741572	1878	1878	1878	1878	0
518	20240426	101500	90741572	1878	1877	1878	1877	100
519	20240426	101400	90553822	1880	1875	1880	1875	200
520	20240426	101300	90178477	1875	1875	1875	1875	452
521	20240426	101200	89330977	1876	1876	1876	1876	1424
522	20240426	101100	86659553	1877	1878	1878	1877	1105
523	20240426	101000	84585440	1881	1881	1881	1881	0
524	20240426	100900	84585440	1881	1881	1881	1881	0
525	20240426	100800	84585440	1881	1881	1881	1881	5
526	20240426	100700	84576035	1881	1880	1881	1880	80
527	20240426	100600	84425591	1878	1878	1878	1878	0
528	20240426	100500	84425591	1878	1878	1878	1878	52
529	20240426	100400	84327935	1880	1880	1880	1880	10
530	20240426	100300	84309135	1880	1880	1880	1880	0
531	20240426	100200	84309135	1880	1880	1880	1880	1
532	20240426	100100	84307255	1880	1880	1880	1880	2
533	20240426	100000	84303495	1879	1879	1879	1879	0
534	20240426	095900	84303495	1879	1879	1879	1879	67
535	20240426	095800	84177602	1882	1879	1882	1879	11
536	20240426	095700	84156930	1879	1883	1883	1879	2421
537	20240426	095600	79605597	1880	1882	1882	1880	1831
538	20240426	095500	76162802	1882	1882	1882	1882	0
539	20240426	095400	76162802	1882	1882	1882	1882	50
540	20240426	095300	76068702	1883	1883	1883	1883	400
541	20240426	095200	75315502	1883	1882	1883	1882	101
542	20240426	095100	75125419	1882	1882	1882	1881	1587
543	20240426	095000	72139222	1881	1881	1881	1881	392
544	20240426	094900	71401870	1881	1882	1882	1881	1546
545	20240426	094800	68493794	1883	1883	1883	1883	0
546	20240426	094700	68493794	1883	1883	1883	1883	1
547	20240426	094600	68491911	1883	1883	1883	1883	50
548	20240426	094500	68397761	1881	1881	1881	1881	500
549	20240426	094400	67457261	1881	1882	1882	1881	4
550	20240426	094300	67449736	1882	1882	1882	1882	3
551	20240426	094200	67444090	1881	1881	1881	1881	5
552	20240426	094100	67434685	1882	1881	1882	1881	6
553	20240426	094000	67423396	1881	1882	1882	1881	71
554	20240426	093900	67289785	1882	1882	1882	1882	0
555	20240426	093800	67289785	1882	1882	1882	1882	12
556	20240426	093700	67267201	1882	1882	1882	1882	68
557	20240426	093600	67139225	1881	1882	1882	1881	2306
558	20240426	093500	62799638	1882	1882	1882	1882	431
559	20240426	093400	61988496	1882	1882	1882	1882	1657
560	20240426	093300	58870022	1882	1882	1882	1882	0
561	20240426	093200	58870022	1882	1881	1882	1881	110
562	20240426	093100	58663038	1882	1883	1885	1882	6618
563	20240426	093000	46206646	1883	1882	1883	1882	269
564	20240426	092900	45700319	1881	1881	1881	1881	5
565	20240426	092800	45690914	1881	1881	1881	1881	9
566	20240426	092700	45673985	1883	1883	1883	1883	0
567	20240426	092600	45673985	1883	1883	1883	1883	0
568	20240426	092500	45673985	1883	1882	1883	1881	611
569	20240426	092400	44524084	1882	1882	1882	1882	0
570	20240426	092300	44524084	1882	1882	1882	1882	10
571	20240426	092200	44505264	1883	1883	1883	1883	0
572	20240426	092100	44505264	1883	1883	1883	1883	162
573	20240426	092000	44200218	1883	1883	1883	1883	172
574	20240426	091900	43876342	1882	1882	1882	1882	11
575	20240426	091800	43855640	1883	1884	1885	1883	155
576	20240426	091700	43563771	1885	1885	1885	1884	354
577	20240426	091600	42896654	1889	1889	1889	1889	3
578	20240426	091500	42890987	1890	1890	1890	1890	55
579	20240426	091400	42787037	1884	1891	1892	1884	585
580	20240426	091300	41680632	1890	1886	1891	1886	3462
581	20240426	091200	35144307	1886	1882	1886	1882	6766
582	20240426	091100	22389923	1882	1883	1886	1882	2483
583	20240426	091000	17711387	1883	1882	1883	1881	110
584	20240426	090900	17504374	1881	1876	1881	1876	1221
585	20240426	090800	15207815	1874	1876	1876	1874	300
586	20240426	090700	14645503	1881	1880	1881	1880	100
587	20240426	090600	14457453	1881	1882	1882	1875	275
588	20240426	090500	13940795	1879	1883	1883	1878	1377
589	20240426	090400	11348728	1884	1877	1884	1877	3529
590	20240426	090300	4712289	1878	1877	1878	1877	173
591	20240426	090200	4387518	1878	1876	1878	1876	1322
592	20240426	090100	1905334	1878	1873	1878	1873	374
593	20240426	090000	1204347	1872	1872	1872	1872	533