KissMeData/217880/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	204300	47935017	1900	1900	1900	1900	1
3	20240426	204200	47935017	1900	1900	1900	1900	0
4	20240426	204100	47935017	1900	1900	1900	1900	0
5	20240426	204000	47935017	1900	1900	1900	1900	0
6	20240426	203900	47935017	1900	1900	1900	1900	0
7	20240426	203800	47935017	1900	1900	1900	1900	0
8	20240426	203700	47935017	1900	1900	1900	1900	0
9	20240426	203600	47935017	1900	1900	1900	1900	0
10	20240426	203500	47935017	1900	1900	1900	1900	0
11	20240426	203400	47935017	1900	1900	1900	1900	0
12	20240426	203300	47935017	1900	1900	1900	1900	0
13	20240426	203200	47935017	1900	1900	1900	1900	0
14	20240426	203100	47935017	1900	1900	1900	1900	0
15	20240426	203000	47935017	1900	1900	1900	1900	0
16	20240426	202900	47935017	1900	1900	1900	1900	0
17	20240426	202800	47935017	1900	1900	1900	1900	0
18	20240426	202700	47935017	1900	1900	1900	1900	0
19	20240426	202600	47935017	1900	1900	1900	1900	0
20	20240426	202500	47935017	1900	1900	1900	1900	0
21	20240426	202400	47935017	1900	1900	1900	1900	0
22	20240426	202300	47935017	1900	1900	1900	1900	0
23	20240426	202200	47935017	1900	1900	1900	1900	0
24	20240426	202100	47935017	1900	1900	1900	1900	0
25	20240426	202000	47935017	1900	1900	1900	1900	0
26	20240426	201900	47935017	1900	1900	1900	1900	0
27	20240426	201800	47935017	1900	1900	1900	1900	0
28	20240426	201700	47935017	1900	1900	1900	1900	0
29	20240426	201600	47935017	1900	1900	1900	1900	0
30	20240426	201500	47935017	1900	1900	1900	1900	0
31	20240426	201400	47935017	1900	1900	1900	1900	0
32	20240426	201300	47935017	1900	1900	1900	1900	1
33	20240426	201200	47935017	1900	1900	1900	1900	0
34	20240426	201100	47935017	1900	1900	1900	1900	0
35	20240426	201000	47935017	1900	1900	1900	1900	0
36	20240426	200900	47935017	1900	1900	1900	1900	0
37	20240426	200800	47935017	1900	1900	1900	1900	0
38	20240426	200700	47935017	1900	1900	1900	1900	0
39	20240426	200600	47935017	1900	1900	1900	1900	0
40	20240426	200500	47935017	1900	1900	1900	1900	0
41	20240426	200400	47935017	1900	1900	1900	1900	0
42	20240426	200300	47935017	1900	1900	1900	1900	0
43	20240426	200200	47935017	1900	1900	1900	1900	0
44	20240426	200100	47935017	1900	1900	1900	1900	0
45	20240426	200000	47935017	1900	1900	1900	1900	0
46	20240426	195900	47935017	1900	1900	1900	1900	0
47	20240426	195800	47935017	1900	1900	1900	1900	0
48	20240426	195700	47935017	1900	1900	1900	1900	0
49	20240426	195600	47935017	1900	1900	1900	1900	0
50	20240426	195500	47935017	1900	1900	1900	1900	0
51	20240426	195400	47935017	1900	1900	1900	1900	0
52	20240426	195300	47935017	1900	1900	1900	1900	0
53	20240426	195200	47935017	1900	1900	1900	1900	0
54	20240426	195100	47935017	1900	1900	1900	1900	0
55	20240426	195000	47935017	1900	1900	1900	1900	0
56	20240426	194900	47935017	1900	1900	1900	1900	0
57	20240426	194800	47935017	1900	1900	1900	1900	0
58	20240426	194700	47935017	1900	1900	1900	1900	0
59	20240426	194600	47935017	1900	1900	1900	1900	0
60	20240426	194500	47935017	1900	1900	1900	1900	0
61	20240426	194400	47935017	1900	1900	1900	1900	0
62	20240426	194300	47935017	1900	1900	1900	1900	1
63	20240426	194200	47935017	1900	1900	1900	1900	0
64	20240426	194100	47935017	1900	1900	1900	1900	0
65	20240426	194000	47935017	1900	1900	1900	1900	0
66	20240426	193900	47935017	1900	1900	1900	1900	0
67	20240426	193800	47935017	1900	1900	1900	1900	0
68	20240426	193700	47935017	1900	1900	1900	1900	0
69	20240426	193600	47935017	1900	1900	1900	1900	0
70	20240426	193500	47935017	1900	1900	1900	1900	0
71	20240426	193400	47935017	1900	1900	1900	1900	0
72	20240426	193300	47935017	1900	1900	1900	1900	0
73	20240426	193200	47935017	1900	1900	1900	1900	0
74	20240426	193100	47935017	1900	1900	1900	1900	0
75	20240426	193000	47935017	1900	1900	1900	1900	0
76	20240426	192900	47935017	1900	1900	1900	1900	0
77	20240426	192800	47935017	1900	1900	1900	1900	0
78	20240426	192700	47935017	1900	1900	1900	1900	0
79	20240426	192600	47935017	1900	1900	1900	1900	0
80	20240426	192500	47935017	1900	1900	1900	1900	0
81	20240426	192400	47935017	1900	1900	1900	1900	0
82	20240426	192300	47935017	1900	1900	1900	1900	0
83	20240426	192200	47935017	1900	1900	1900	1900	0
84	20240426	192100	47935017	1900	1900	1900	1900	0
85	20240426	192000	47935017	1900	1900	1900	1900	0
86	20240426	191900	47935017	1900	1900	1900	1900	0
87	20240426	191800	47935017	1900	1900	1900	1900	0
88	20240426	191700	47935017	1900	1900	1900	1900	0
89	20240426	191600	47935017	1900	1900	1900	1900	0
90	20240426	191500	47935017	1900	1900	1900	1900	0
91	20240426	191400	47935017	1900	1900	1900	1900	0
92	20240426	191300	47935017	1900	1900	1900	1900	1
93	20240426	191200	47935017	1900	1900	1900	1900	0
94	20240426	191100	47935017	1900	1900	1900	1900	0
95	20240426	191000	47935017	1900	1900	1900	1900	0
96	20240426	190900	47935017	1900	1900	1900	1900	0
97	20240426	190800	47935017	1900	1900	1900	1900	0
98	20240426	190700	47935017	1900	1900	1900	1900	0
99	20240426	190600	47935017	1900	1900	1900	1900	0
100	20240426	190500	47935017	1900	1900	1900	1900	0
101	20240426	190400	47935017	1900	1900	1900	1900	0
102	20240426	190300	47935017	1900	1900	1900	1900	0
103	20240426	190200	47935017	1900	1900	1900	1900	0
104	20240426	190100	47935017	1900	1900	1900	1900	0
105	20240426	190000	47935017	1900	1900	1900	1900	0
106	20240426	185900	47935017	1900	1900	1900	1900	0
107	20240426	185800	47935017	1900	1900	1900	1900	0
108	20240426	185700	47935017	1900	1900	1900	1900	0
109	20240426	185600	47935017	1900	1900	1900	1900	0
110	20240426	185500	47935017	1900	1900	1900	1900	0
111	20240426	185400	47935017	1900	1900	1900	1900	0
112	20240426	185300	47935017	1900	1900	1900	1900	0
113	20240426	185200	47935017	1900	1900	1900	1900	0
114	20240426	185100	47935017	1900	1900	1900	1900	0
115	20240426	185000	47935017	1900	1900	1900	1900	0
116	20240426	184900	47935017	1900	1900	1900	1900	0
117	20240426	184800	47935017	1900	1900	1900	1900	0
118	20240426	184700	47935017	1900	1900	1900	1900	0
119	20240426	184600	47935017	1900	1900	1900	1900	0
120	20240426	184500	47935017	1900	1900	1900	1900	0
121	20240426	184400	47935017	1900	1900	1900	1900	0
122	20240426	184300	47935017	1900	1900	1900	1900	1
123	20240426	184200	47935017	1900	1900	1900	1900	0
124	20240426	184100	47935017	1900	1900	1900	1900	0
125	20240426	184000	47935017	1900	1900	1900	1900	0
126	20240426	183900	47935017	1900	1900	1900	1900	0
127	20240426	183800	47935017	1900	1900	1900	1900	0
128	20240426	183700	47935017	1900	1900	1900	1900	0
129	20240426	183600	47935017	1900	1900	1900	1900	0
130	20240426	183500	47935017	1900	1900	1900	1900	0
131	20240426	183400	47935017	1900	1900	1900	1900	0
132	20240426	183300	47935017	1900	1900	1900	1900	0
133	20240426	183200	47935017	1900	1900	1900	1900	0
134	20240426	183100	47935017	1900	1900	1900	1900	0
135	20240426	183000	47935017	1900	1900	1900	1900	0
136	20240426	182900	47935017	1900	1900	1900	1900	0
137	20240426	182800	47935017	1900	1900	1900	1900	0
138	20240426	182700	47935017	1900	1900	1900	1900	0
139	20240426	182600	47935017	1900	1900	1900	1900	0
140	20240426	182500	47935017	1900	1900	1900	1900	0
141	20240426	182400	47935017	1900	1900	1900	1900	0
142	20240426	182300	47935017	1900	1900	1900	1900	0
143	20240426	182200	47935017	1900	1900	1900	1900	0
144	20240426	182100	47935017	1900	1900	1900	1900	0
145	20240426	182000	47935017	1900	1900	1900	1900	0
146	20240426	181900	47935017	1900	1900	1900	1900	0
147	20240426	181800	47935017	1900	1900	1900	1900	0
148	20240426	181700	47935017	1900	1900	1900	1900	0
149	20240426	181600	47935017	1900	1900	1900	1900	0
150	20240426	181500	47935017	1900	1900	1900	1900	0
151	20240426	181400	47935017	1900	1900	1900	1900	0
152	20240426	181300	47935017	1900	1900	1900	1900	1
153	20240426	181200	47935017	1900	1900	1900	1900	0
154	20240426	181100	47935017	1900	1900	1900	1900	0
155	20240426	181000	47935017	1900	1900	1900	1900	0
156	20240426	180900	47935017	1900	1900	1900	1900	0
157	20240426	180800	47935017	1900	1900	1900	1900	0
158	20240426	180700	47935017	1900	1900	1900	1900	0
159	20240426	180600	47935017	1900	1900	1900	1900	0
160	20240426	180500	47935017	1900	1900	1900	1900	0
161	20240426	180400	47935017	1900	1900	1900	1900	0
162	20240426	180300	47935017	1900	1900	1900	1900	0
163	20240426	180200	47935017	1900	1900	1900	1900	0
164	20240426	180100	47935017	1900	1900	1900	1900	0
165	20240426	180000	47935017	1900	1900	1900	1900	0
166	20240426	175900	47935017	1900	1900	1900	1900	0
167	20240426	175800	47935017	1900	1900	1900	1900	0
168	20240426	175700	47935017	1900	1900	1900	1900	0
169	20240426	175600	47935017	1900	1900	1900	1900	0
170	20240426	175500	47935017	1900	1900	1900	1900	0
171	20240426	175400	47935017	1900	1900	1900	1900	0
172	20240426	175300	47935017	1900	1900	1900	1900	0
173	20240426	175200	47935017	1900	1900	1900	1900	0
174	20240426	175100	47935017	1900	1900	1900	1900	0
175	20240426	175000	47935017	1900	1900	1900	1900	0
176	20240426	174900	47935017	1900	1900	1900	1900	0
177	20240426	174800	47935017	1900	1900	1900	1900	0
178	20240426	174700	47935017	1900	1900	1900	1900	0
179	20240426	174600	47935017	1900	1900	1900	1900	0
180	20240426	174500	47935017	1900	1900	1900	1900	0
181	20240426	174400	47935017	1900	1900	1900	1900	0
182	20240426	174300	47935017	1900	1900	1900	1900	1
183	20240426	174200	47935017	1900	1900	1900	1900	0
184	20240426	174100	47935017	1900	1900	1900	1900	0
185	20240426	174000	47935017	1900	1900	1900	1900	0
186	20240426	173900	47935017	1900	1900	1900	1900	0
187	20240426	173800	47935017	1900	1900	1900	1900	0
188	20240426	173700	47935017	1900	1900	1900	1900	0
189	20240426	173600	47935017	1900	1900	1900	1900	0
190	20240426	173500	47935017	1900	1900	1900	1900	0
191	20240426	173400	47935017	1900	1900	1900	1900	0
192	20240426	173300	47935017	1900	1900	1900	1900	0
193	20240426	173200	47935017	1900	1900	1900	1900	0
194	20240426	173100	47935017	1900	1900	1900	1900	0
195	20240426	173000	47935017	1900	1900	1900	1900	0
196	20240426	172900	47935017	1900	1900	1900	1900	0
197	20240426	172800	47935017	1900	1900	1900	1900	0
198	20240426	172700	47935017	1900	1900	1900	1900	0
199	20240426	172600	47935017	1900	1900	1900	1900	0
200	20240426	172500	47935017	1900	1900	1900	1900	0
201	20240426	172400	47935017	1900	1900	1900	1900	0
202	20240426	172300	47935017	1900	1900	1900	1900	0
203	20240426	172200	47935017	1900	1900	1900	1900	0
204	20240426	172100	47935017	1900	1900	1900	1900	0
205	20240426	172000	47935017	1900	1900	1900	1900	0
206	20240426	171900	47935017	1900	1900	1900	1900	0
207	20240426	171800	47935017	1900	1900	1900	1900	0
208	20240426	171700	47935017	1900	1900	1900	1900	0
209	20240426	171600	47935017	1900	1900	1900	1900	0
210	20240426	171500	47935017	1900	1900	1900	1900	0
211	20240426	171400	47935017	1900	1900	1900	1900	0
212	20240426	171300	47935017	1900	1900	1900	1900	1
213	20240426	171200	47935017	1900	1900	1900	1900	0
214	20240426	171100	47935017	1900	1900	1900	1900	0
215	20240426	171000	47935017	1900	1900	1900	1900	0
216	20240426	170900	47935017	1900	1900	1900	1900	0
217	20240426	170800	47935017	1900	1900	1900	1900	0
218	20240426	170700	47935017	1900	1900	1900	1900	0
219	20240426	170600	47935017	1900	1900	1900	1900	0
220	20240426	170500	47935017	1900	1900	1900	1900	0
221	20240426	170400	47935017	1900	1900	1900	1900	0
222	20240426	170300	47935017	1900	1900	1900	1900	0
223	20240426	170200	47935017	1900	1900	1900	1900	0
224	20240426	170100	47935017	1900	1900	1900	1900	0
225	20240426	170000	47935017	1900	1900	1900	1900	0
226	20240426	165900	47935017	1900	1900	1900	1900	0
227	20240426	165800	47935017	1900	1900	1900	1900	0
228	20240426	165700	47935017	1900	1900	1900	1900	0
229	20240426	165600	47935017	1900	1900	1900	1900	0
230	20240426	165500	47935017	1900	1900	1900	1900	0
231	20240426	165400	47935017	1900	1900	1900	1900	0
232	20240426	165300	47935017	1900	1900	1900	1900	0
233	20240426	165200	47935017	1900	1900	1900	1900	0
234	20240426	165100	47935017	1900	1900	1900	1900	0
235	20240426	165000	47935017	1900	1900	1900	1900	0
236	20240426	164900	47935017	1900	1900	1900	1900	0
237	20240426	164800	47935017	1900	1900	1900	1900	0
238	20240426	164700	47935017	1900	1900	1900	1900	0
239	20240426	164600	47935017	1900	1900	1900	1900	0
240	20240426	164500	47935017	1900	1900	1900	1900	0
241	20240426	164400	47935017	1900	1900	1900	1900	0
242	20240426	164300	47935017	1900	1900	1900	1900	1
243	20240426	164200	47935017	1900	1900	1900	1900	0
244	20240426	164100	47935017	1900	1900	1900	1900	0
245	20240426	164000	47935017	1900	1900	1900	1900	0
246	20240426	163900	47935017	1900	1900	1900	1900	0
247	20240426	163800	47935017	1900	1900	1900	1900	0
248	20240426	163700	47935017	1900	1900	1900	1900	0
249	20240426	163600	47935017	1900	1900	1900	1900	0
250	20240426	163500	47935017	1900	1900	1900	1900	0
251	20240426	163400	47935017	1900	1900	1900	1900	0
252	20240426	163300	47935017	1900	1900	1900	1900	0
253	20240426	163200	47935017	1900	1900	1900	1900	0
254	20240426	163100	47935017	1900	1900	1900	1900	0
255	20240426	163000	47935017	1900	1900	1900	1900	0
256	20240426	162900	47935017	1900	1900	1900	1900	0
257	20240426	162800	47935017	1900	1900	1900	1900	0
258	20240426	162700	47935017	1900	1900	1900	1900	0
259	20240426	162600	47935017	1900	1900	1900	1900	0
260	20240426	162500	47935017	1900	1900	1900	1900	0
261	20240426	162400	47935017	1900	1900	1900	1900	0
262	20240426	162300	47935017	1900	1900	1900	1900	0
263	20240426	162200	47935017	1900	1900	1900	1900	0
264	20240426	162100	47935017	1900	1900	1900	1900	0
265	20240426	162000	47935017	1900	1900	1900	1900	0
266	20240426	161900	47935017	1900	1900	1900	1900	0
267	20240426	161800	47935017	1900	1900	1900	1900	0
268	20240426	161700	47935017	1900	1900	1900	1900	0
269	20240426	161600	47935017	1900	1900	1900	1900	0
270	20240426	161500	47935017	1900	1900	1900	1900	0
271	20240426	161400	47935017	1900	1900	1900	1900	0
272	20240426	161300	47935017	1900	1900	1900	1900	1
273	20240426	161200	47935017	1900	1900	1900	1900	0
274	20240426	161100	47935017	1900	1900	1900	1900	0
275	20240426	161000	47935017	1900	1900	1900	1900	0
276	20240426	160900	47935017	1900	1900	1900	1900	0
277	20240426	160800	47935017	1900	1900	1900	1900	0
278	20240426	160700	47935017	1900	1900	1900	1900	0
279	20240426	160600	47935017	1900	1900	1900	1900	0
280	20240426	160500	47935017	1900	1900	1900	1900	0
281	20240426	160400	47935017	1900	1900	1900	1900	0
282	20240426	160300	47935017	1900	1900	1900	1900	0
283	20240426	160200	47935017	1900	1900	1900	1900	0
284	20240426	160100	47935017	1900	1900	1900	1900	0
285	20240426	160000	47935017	1900	1900	1900	1900	0
286	20240426	155900	47935017	1900	1900	1900	1900	0
287	20240426	155800	47935017	1900	1900	1900	1900	0
288	20240426	155700	47935017	1900	1900	1900	1900	0
289	20240426	155600	47935017	1900	1900	1900	1900	0
290	20240426	155500	47935017	1900	1900	1900	1900	0
291	20240426	155400	47935017	1900	1900	1900	1900	0
292	20240426	155300	47935017	1900	1900	1900	1900	0
293	20240426	155200	47935017	1900	1900	1900	1900	0
294	20240426	155100	47935017	1900	1900	1900	1900	0
295	20240426	155000	47935017	1900	1900	1900	1900	0
296	20240426	154900	47935017	1900	1900	1900	1900	0
297	20240426	154800	47935017	1900	1900	1900	1900	0
298	20240426	154700	47935017	1900	1900	1900	1900	0
299	20240426	154600	47935017	1900	1900	1900	1900	0
300	20240426	154500	47935017	1900	1900	1900	1900	0
301	20240426	154400	47935017	1900	1900	1900	1900	0
302	20240426	154300	47935017	1900	1900	1900	1900	1
303	20240426	154200	47935017	1900	1900	1900	1900	0
304	20240426	154100	47935017	1900	1900	1900	1900	0
305	20240426	154000	47935017	1900	1900	1900	1900	0
306	20240426	153900	47935017	1900	1900	1900	1900	0
307	20240426	153800	47935017	1900	1900	1900	1900	0
308	20240426	153700	47935017	1900	1900	1900	1900	0
309	20240426	153600	47935017	1900	1900	1900	1900	0
310	20240426	153500	47935017	1900	1900	1900	1900	0
311	20240426	153400	47935017	1900	1900	1900	1900	0
312	20240426	153300	47935017	1900	1900	1900	1900	0
313	20240426	153200	47935017	1900	1900	1900	1900	0
314	20240426	153100	47935017	1900	1900	1900	1900	0
315	20240426	153000	47935017	1900	1900	1900	1900	0
316	20240426	152900	47935017	1900	1900	1900	1900	0
317	20240426	152800	47935017	1900	1900	1900	1900	0
318	20240426	152700	47935017	1900	1900	1900	1900	0
319	20240426	152600	47935017	1900	1900	1900	1900	0
320	20240426	152500	47935017	1900	1900	1900	1900	0
321	20240426	152400	47935017	1900	1900	1900	1900	0
322	20240426	152300	47935017	1900	1900	1900	1900	0
323	20240426	152200	47935017	1900	1900	1900	1900	0
324	20240426	152100	47935017	1900	1900	1900	1900	0
325	20240426	152000	47935017	1900	1900	1900	1900	0
326	20240426	151900	47935017	1900	1900	1900	1900	0
327	20240426	151800	47935017	1900	1900	1900	1900	0
328	20240426	151700	47935017	1900	1900	1900	1900	0
329	20240426	151600	47935017	1900	1900	1900	1900	0
330	20240426	151500	47935017	1900	1900	1900	1900	0
331	20240426	151400	47935017	1900	1900	1900	1900	0
332	20240426	151300	47935017	1900	1900	1900	1900	0
333	20240426	151200	47935017	1900	1900	1900	1900	0
334	20240426	151100	47935017	1900	1900	1900	1900	1
335	20240426	151000	47933117	1870	1870	1870	1870	0
336	20240426	150900	47933117	1870	1870	1870	1870	0
337	20240426	150800	47933117	1870	1870	1870	1870	0
338	20240426	150700	47933117	1870	1870	1870	1870	0
339	20240426	150600	47933117	1870	1870	1870	1870	0
340	20240426	150500	47933117	1870	1870	1870	1870	0
341	20240426	150400	47933117	1870	1870	1870	1870	0
342	20240426	150300	47933117	1870	1870	1870	1870	0
343	20240426	150200	47933117	1870	1870	1870	1870	0
344	20240426	150100	47933117	1870	1870	1870	1870	0
345	20240426	150000	47933117	1870	1870	1870	1870	4
346	20240426	145900	47925637	1900	1900	1900	1900	0
347	20240426	145800	47925637	1900	1900	1900	1900	0
348	20240426	145700	47925637	1900	1900	1900	1900	0
349	20240426	145600	47925637	1900	1900	1900	1900	0
350	20240426	145500	47925637	1900	1900	1900	1900	0
351	20240426	145400	47925637	1900	1900	1900	1900	0
352	20240426	145300	47925637	1900	1900	1900	1900	0
353	20240426	145200	47925637	1900	1900	1900	1900	0
354	20240426	145100	47925637	1900	1900	1900	1900	0
355	20240426	145000	47925637	1900	1900	1900	1900	0
356	20240426	144900	47925637	1900	1900	1900	1900	0
357	20240426	144800	47925637	1900	1900	1900	1900	0
358	20240426	144700	47925637	1900	1900	1900	1900	0
359	20240426	144600	47925637	1900	1900	1900	1900	0
360	20240426	144500	47925637	1900	1900	1900	1900	0
361	20240426	144400	47925637	1900	1900	1900	1900	0
362	20240426	144300	47925637	1900	1900	1900	1900	0
363	20240426	144200	47925637	1900	1900	1900	1900	0
364	20240426	144100	47925637	1900	1900	1900	1900	0
365	20240426	144000	47925637	1900	1900	1900	1900	0
366	20240426	143900	47925637	1900	1900	1900	1900	0
367	20240426	143800	47925637	1900	1900	1900	1900	0
368	20240426	143700	47925637	1900	1900	1900	1900	0
369	20240426	143600	47925637	1900	1900	1900	1900	0
370	20240426	143500	47925637	1900	1900	1900	1900	0
371	20240426	143400	47925637	1900	1900	1900	1900	0
372	20240426	143300	47925637	1900	1900	1900	1900	0
373	20240426	143200	47925637	1900	1900	1900	1900	0
374	20240426	143100	47925637	1900	1900	1900	1900	0
375	20240426	143000	47925637	1900	1900	1900	1900	0
376	20240426	142900	47925637	1900	1900	1900	1900	0
377	20240426	142800	47925637	1900	1900	1900	1900	0
378	20240426	142700	47925637	1900	1900	1900	1900	0
379	20240426	142600	47925637	1900	1900	1900	1900	0
380	20240426	142500	47925637	1900	1900	1900	1900	0
381	20240426	142400	47925637	1900	1900	1900	1900	0
382	20240426	142300	47925637	1900	1900	1900	1900	0
383	20240426	142200	47925637	1900	1900	1900	1900	0
384	20240426	142100	47925637	1900	1900	1900	1900	0
385	20240426	142000	47925637	1900	1900	1900	1900	0
386	20240426	141900	47925637	1900	1900	1900	1900	0
387	20240426	141800	47925637	1900	1900	1900	1900	0
388	20240426	141700	47925637	1900	1900	1900	1900	0
389	20240426	141600	47925637	1900	1900	1900	1900	0
390	20240426	141500	47925637	1900	1899	1900	1899	109
391	20240426	141400	47718587	1900	1900	1900	1900	0
392	20240426	141300	47718587	1900	1900	1900	1900	0
393	20240426	141200	47718587	1900	1900	1900	1900	0
394	20240426	141100	47718587	1900	1900	1900	1900	0
395	20240426	141000	47718587	1900	1900	1900	1900	0
396	20240426	140900	47718587	1900	1900	1900	1900	0
397	20240426	140800	47718587	1900	1900	1900	1900	0
398	20240426	140700	47718587	1900	1900	1900	1900	0
399	20240426	140600	47718587	1900	1900	1900	1900	0
400	20240426	140500	47718587	1900	1878	1900	1878	5237
401	20240426	140400	37779620	1870	1870	1870	1870	0
402	20240426	140300	37779620	1870	1870	1870	1870	0
403	20240426	140200	37779620	1870	1870	1870	1870	0
404	20240426	140100	37779620	1870	1870	1870	1870	0
405	20240426	140000	37779620	1870	1870	1870	1870	0
406	20240426	135900	37779620	1870	1870	1870	1870	0
407	20240426	135800	37779620	1870	1870	1870	1870	0
408	20240426	135700	37779620	1870	1870	1870	1870	0
409	20240426	135600	37779620	1870	1870	1870	1870	0
410	20240426	135500	37779620	1870	1870	1870	1870	0
411	20240426	135400	37779620	1870	1870	1870	1870	0
412	20240426	135300	37779620	1870	1870	1870	1870	0
413	20240426	135200	37779620	1870	1870	1870	1870	0
414	20240426	135100	37779620	1870	1870	1870	1870	0
415	20240426	135000	37779620	1870	1870	1870	1870	0
416	20240426	134900	37779620	1870	1870	1870	1870	0
417	20240426	134800	37779620	1870	1870	1870	1870	0
418	20240426	134700	37779620	1870	1870	1870	1870	308
419	20240426	134600	37203660	1870	1870	1870	1870	192
420	20240426	134500	36844620	1870	1870	1870	1870	0
421	20240426	134400	36844620	1870	1870	1870	1870	0
422	20240426	134300	36844620	1870	1870	1870	1870	0
423	20240426	134200	36844620	1870	1870	1870	1870	0
424	20240426	134100	36844620	1870	1870	1870	1870	0
425	20240426	134000	36844620	1870	1870	1870	1870	0
426	20240426	133900	36844620	1870	1870	1870	1870	0
427	20240426	133800	36844620	1870	1870	1870	1870	0
428	20240426	133700	36844620	1870	1870	1870	1870	0
429	20240426	133600	36844620	1870	1870	1870	1870	0
430	20240426	133500	36844620	1870	1870	1870	1870	0
431	20240426	133400	36844620	1870	1870	1870	1870	0
432	20240426	133300	36844620	1870	1870	1870	1870	0
433	20240426	133200	36844620	1870	1870	1870	1870	0
434	20240426	133100	36844620	1870	1870	1870	1870	0
435	20240426	133000	36844620	1870	1870	1870	1870	0
436	20240426	132900	36844620	1870	1870	1870	1870	0
437	20240426	132800	36844620	1870	1870	1870	1870	0
438	20240426	132700	36844620	1870	1870	1870	1870	1
439	20240426	132600	36842750	1870	1870	1870	1870	0
440	20240426	132500	36842750	1870	1870	1870	1870	0
441	20240426	132400	36842750	1870	1870	1870	1870	0
442	20240426	132300	36842750	1870	1870	1870	1870	7
443	20240426	132200	36829660	1878	1878	1878	1878	0
444	20240426	132100	36829660	1878	1878	1878	1878	0
445	20240426	132000	36829660	1878	1878	1878	1878	0
446	20240426	131900	36829660	1878	1878	1878	1878	0
447	20240426	131800	36829660	1878	1878	1878	1878	0
448	20240426	131700	36829660	1878	1878	1878	1878	0
449	20240426	131600	36829660	1878	1878	1878	1878	0
450	20240426	131500	36829660	1878	1878	1878	1878	0
451	20240426	131400	36829660	1878	1878	1878	1878	0
452	20240426	131300	36829660	1878	1878	1878	1878	0
453	20240426	131200	36829660	1878	1878	1878	1878	0
454	20240426	131100	36829660	1878	1878	1878	1878	0
455	20240426	131000	36829660	1878	1878	1878	1878	0
456	20240426	130900	36829660	1878	1878	1878	1878	0
457	20240426	130800	36829660	1878	1878	1878	1878	0
458	20240426	130700	36829660	1878	1878	1878	1878	0
459	20240426	130600	36829660	1878	1878	1878	1878	1
460	20240426	130500	36827782	1760	1760	1760	1760	0
461	20240426	130400	36827782	1760	1820	1820	1760	11
462	20240426	130300	36807822	1838	1838	1838	1838	2
463	20240426	130200	36804146	1838	1838	1838	1838	0
464	20240426	130100	36804146	1838	1838	1838	1838	0
465	20240426	130000	36804146	1838	1838	1838	1838	0
466	20240426	125900	36804146	1838	1838	1838	1838	0
467	20240426	125800	36804146	1838	1835	1838	1835	1994
468	20240426	125700	33140172	1820	1820	1820	1820	0
469	20240426	125600	33140172	1820	1820	1820	1820	0
470	20240426	125500	33140172	1820	1800	1820	1800	55
471	20240426	125400	33040552	1800	1800	1800	1800	0
472	20240426	125300	33040552	1800	1800	1800	1800	0
473	20240426	125200	33040552	1800	1800	1800	1800	0
474	20240426	125100	33040552	1800	1800	1800	1800	28
475	20240426	125000	32990152	1750	1750	1750	1750	0
476	20240426	124900	32990152	1750	1750	1750	1750	0
477	20240426	124800	32990152	1750	1750	1750	1750	0
478	20240426	124700	32990152	1750	1750	1750	1750	0
479	20240426	124600	32990152	1750	1750	1750	1750	0
480	20240426	124500	32990152	1750	1750	1750	1750	0
481	20240426	124400	32990152	1750	1750	1750	1750	0
482	20240426	124300	32990152	1750	1750	1750	1750	0
483	20240426	124200	32990152	1750	1750	1750	1750	0
484	20240426	124100	32990152	1750	1750	1750	1750	0
485	20240426	124000	32990152	1750	1750	1750	1750	0
486	20240426	123900	32990152	1750	1750	1750	1750	0
487	20240426	123800	32990152	1750	1750	1750	1750	0
488	20240426	123700	32990152	1750	1750	1750	1750	0
489	20240426	123600	32990152	1750	1750	1750	1750	0
490	20240426	123500	32990152	1750	1750	1750	1750	0
491	20240426	123400	32990152	1750	1750	1750	1750	0
492	20240426	123300	32990152	1750	1750	1750	1750	0
493	20240426	123200	32990152	1750	1750	1750	1750	0
494	20240426	123100	32990152	1750	1750	1750	1750	0
495	20240426	123000	32990152	1750	1750	1750	1750	0
496	20240426	122900	32990152	1750	1750	1750	1750	0
497	20240426	122800	32990152	1750	1770	1770	1750	202
498	20240426	122700	32634852	1800	1800	1800	1800	0
499	20240426	122600	32634852	1800	1800	1800	1800	12
500	20240426	122500	32613252	1795	1795	1795	1795	13
501	20240426	122400	32589917	1795	1795	1795	1795	0
502	20240426	122300	32589917	1795	1795	1795	1795	0
503	20240426	122200	32589917	1795	1795	1795	1795	0
504	20240426	122100	32589917	1795	1795	1795	1795	1
505	20240426	122000	32588122	1795	1795	1795	1795	3
506	20240426	121900	32582737	1795	1795	1795	1795	1
507	20240426	121800	32580942	1800	1800	1800	1800	3
508	20240426	121700	32575542	1780	1780	1780	1780	30
509	20240426	121600	32522142	1800	1800	1800	1800	0
510	20240426	121500	32522142	1800	1800	1800	1800	0
511	20240426	121400	32522142	1800	1800	1800	1800	0
512	20240426	121300	32522142	1800	1800	1800	1800	0
513	20240426	121200	32522142	1800	1800	1800	1800	0
514	20240426	121100	32522142	1800	1800	1800	1800	0
515	20240426	121000	32522142	1800	1800	1800	1800	0
516	20240426	120900	32522142	1800	1800	1800	1800	0
517	20240426	120800	32522142	1800	1800	1800	1800	0
518	20240426	120700	32522142	1800	1800	1800	1800	0
519	20240426	120600	32522142	1800	1800	1800	1800	29
520	20240426	120500	32469942	1799	1799	1799	1799	0
521	20240426	120400	32469942	1799	1799	1799	1799	0
522	20240426	120300	32469942	1799	1799	1799	1799	0
523	20240426	120200	32469942	1799	1799	1799	1799	0
524	20240426	120100	32469942	1799	1799	1799	1799	0
525	20240426	120000	32469942	1799	1799	1799	1799	0
526	20240426	115900	32469942	1799	1799	1799	1799	0
527	20240426	115800	32469942	1799	1799	1799	1799	0
528	20240426	115700	32469942	1799	1799	1799	1799	1
529	20240426	115600	32468143	1800	1800	1800	1800	0
530	20240426	115500	32468143	1800	1800	1800	1800	0
531	20240426	115400	32468143	1800	1800	1800	1800	0
532	20240426	115300	32468143	1800	1800	1800	1800	0
533	20240426	115200	32468143	1800	1836	1836	1800	42
534	20240426	115100	32392111	1835	1835	1835	1835	17
535	20240426	115000	32360916	1835	1835	1835	1835	0
536	20240426	114900	32360916	1835	1835	1835	1835	1
537	20240426	114800	32359081	1727	1727	1727	1727	0
538	20240426	114700	32359081	1727	1736	1736	1727	400
539	20240426	114600	31666481	1736	1753	1753	1736	552
540	20240426	114500	30701681	1753	1753	1753	1753	0
541	20240426	114400	30701681	1753	1753	1753	1753	0
542	20240426	114300	30701681	1753	1753	1753	1753	0
543	20240426	114200	30701681	1753	1753	1753	1753	0
544	20240426	114100	30701681	1753	1753	1753	1753	0
545	20240426	114000	30701681	1753	1753	1753	1753	1
546	20240426	113900	30699928	1838	1838	1838	1838	0
547	20240426	113800	30699928	1838	1838	1838	1838	0
548	20240426	113700	30699928	1838	1838	1838	1838	0
549	20240426	113600	30699928	1838	1838	1838	1838	6
550	20240426	113500	30688900	1838	1838	1838	1838	10
551	20240426	113400	30670520	1848	1848	1848	1848	0
552	20240426	113300	30670520	1848	1848	1848	1848	2
553	20240426	113200	30666824	1810	1810	1810	1810	0
554	20240426	113100	30666824	1810	1810	1810	1810	0
555	20240426	113000	30666824	1810	1810	1810	1810	0
556	20240426	112900	30666824	1810	1810	1810	1810	0
557	20240426	112800	30666824	1810	1810	1810	1810	0
558	20240426	112700	30666824	1810	1810	1810	1810	0
559	20240426	112600	30666824	1810	1810	1810	1810	0
560	20240426	112500	30666824	1810	1810	1810	1810	0
561	20240426	112400	30666824	1810	1810	1810	1810	0
562	20240426	112300	30666824	1810	1810	1810	1810	0
563	20240426	112200	30666824	1810	1810	1810	1810	0
564	20240426	112100	30666824	1810	1810	1810	1810	0
565	20240426	112000	30666824	1810	1810	1810	1810	0
566	20240426	111900	30666824	1810	1810	1810	1810	0
567	20240426	111800	30666824	1810	1810	1810	1810	0
568	20240426	111700	30666824	1810	1810	1810	1810	0
569	20240426	111600	30666824	1810	1810	1810	1810	0
570	20240426	111500	30666824	1810	1810	1810	1810	0
571	20240426	111400	30666824	1810	1810	1810	1810	278
572	20240426	111300	30163644	1848	1848	1848	1848	0
573	20240426	111200	30163644	1848	1848	1848	1848	0
574	20240426	111100	30163644	1848	1848	1848	1848	6
575	20240426	111000	30152556	1848	1848	1848	1848	11
576	20240426	110900	30132228	1855	1855	1855	1855	0
577	20240426	110800	30132228	1855	1855	1855	1855	0
578	20240426	110700	30132228	1855	1855	1855	1855	0
579	20240426	110600	30132228	1855	1855	1855	1855	0
580	20240426	110500	30132228	1855	1855	1855	1855	0
581	20240426	110400	30132228	1855	1855	1855	1855	0
582	20240426	110300	30132228	1855	1855	1855	1855	0
583	20240426	110200	30132228	1855	1855	1855	1855	0
584	20240426	110100	30132228	1855	1855	1855	1855	0
585	20240426	110000	30132228	1855	1855	1855	1855	0
586	20240426	105900	30132228	1855	1855	1855	1855	0
587	20240426	105800	30132228	1855	1855	1855	1855	0
588	20240426	105700	30132228	1855	1855	1855	1855	0
589	20240426	105600	30132228	1855	1855	1855	1855	0
590	20240426	105500	30132228	1855	1855	1855	1855	0
591	20240426	105400	30132228	1855	1855	1855	1855	0
592	20240426	105300	30132228	1855	1855	1855	1855	0
593	20240426	105200	30132228	1855	1855	1855	1855	0
594	20240426	105100	30132228	1855	1855	1855	1855	0
595	20240426	105000	30132228	1855	1855	1855	1855	0
596	20240426	104900	30132228	1855	1855	1855	1855	0
597	20240426	104800	30132228	1855	1855	1855	1855	0
598	20240426	104700	30132228	1855	1855	1855	1855	0
599	20240426	104600	30132228	1855	1855	1855	1855	170
600	20240426	104500	29816878	1869	1869	1869	1869	0
601	20240426	104400	29816878	1869	1869	1869	1869	0
602	20240426	104300	29816878	1869	1869	1869	1869	0
603	20240426	104200	29816878	1869	1869	1869	1869	0
604	20240426	104100	29816878	1869	1869	1869	1869	0
605	20240426	104000	29816878	1869	1869	1869	1869	0
606	20240426	103900	29816878	1869	1869	1869	1869	0
607	20240426	103800	29816878	1869	1869	1869	1869	0
608	20240426	103700	29816878	1869	1869	1869	1869	0
609	20240426	103600	29816878	1869	1869	1869	1869	0
610	20240426	103500	29816878	1869	1869	1869	1869	0
611	20240426	103400	29816878	1869	1869	1869	1869	0
612	20240426	103300	29816878	1869	1869	1869	1869	0
613	20240426	103200	29816878	1869	1869	1869	1869	10
614	20240426	103100	29798188	1736	1736	1736	1736	2
615	20240426	103000	29794716	1869	1869	1869	1869	50
616	20240426	102900	29701266	1879	1879	1879	1879	0
617	20240426	102800	29701266	1879	1879	1879	1879	0
618	20240426	102700	29701266	1879	1889	1889	1879	3
619	20240426	102600	29695619	1716	1850	1850	1716	3130
620	20240426	102500	24123638	1899	1899	1899	1899	0
621	20240426	102400	24123638	1899	1898	1899	1898	10
622	20240426	102300	24104657	1898	1898	1898	1898	0
623	20240426	102200	24104657	1898	1898	1898	1898	0
624	20240426	102100	24104657	1898	1898	1898	1898	0
625	20240426	102000	24104657	1898	1898	1898	1898	0
626	20240426	101900	24104657	1898	1898	1898	1898	50
627	20240426	101800	24009757	1898	1898	1898	1898	0
628	20240426	101700	24009757	1898	1898	1898	1898	120
629	20240426	101600	23781997	1898	1898	1898	1898	20
630	20240426	101500	23744037	1898	1898	1898	1898	1
631	20240426	101400	23742139	1899	1899	1899	1899	0
632	20240426	101300	23742139	1899	1899	1899	1899	0
633	20240426	101200	23742139	1899	1899	1899	1899	0
634	20240426	101100	23742139	1899	1899	1899	1899	0
635	20240426	101000	23742139	1899	1899	1899	1899	0
636	20240426	100900	23742139	1899	1899	1899	1899	0
637	20240426	100800	23742139	1899	1899	1899	1899	0
638	20240426	100700	23742139	1899	1899	1899	1899	0
639	20240426	100600	23742139	1899	1899	1899	1899	0
640	20240426	100500	23742139	1899	1899	1899	1899	0
641	20240426	100400	23742139	1899	1899	1899	1899	0
642	20240426	100300	23742139	1899	1899	1899	1899	0
643	20240426	100200	23742139	1899	1899	1899	1899	0
644	20240426	100100	23742139	1899	1899	1899	1899	0
645	20240426	100000	23742139	1899	1899	1899	1899	0
646	20240426	095900	23742139	1899	1899	1899	1899	20
647	20240426	095800	23704159	1850	1850	1850	1850	0
648	20240426	095700	23704159	1850	1850	1850	1850	0
649	20240426	095600	23704159	1850	1850	1850	1850	0
650	20240426	095500	23704159	1850	1850	1850	1850	0
651	20240426	095400	23704159	1850	1850	1850	1850	0
652	20240426	095300	23704159	1850	1850	1850	1850	0
653	20240426	095200	23704159	1850	1850	1850	1850	0
654	20240426	095100	23704159	1850	1850	1850	1850	0
655	20240426	095000	23704159	1850	1850	1850	1850	0
656	20240426	094900	23704159	1850	1850	1850	1850	0
657	20240426	094800	23704159	1850	1850	1850	1850	0
658	20240426	094700	23704159	1850	1850	1850	1850	1081
659	20240426	094600	21704309	1850	1850	1850	1850	0
660	20240426	094500	21704309	1850	1850	1850	1850	505
661	20240426	094400	20770059	1801	1801	1801	1801	0
662	20240426	094300	20770059	1801	1801	1801	1801	0
663	20240426	094200	20770059	1801	1801	1801	1801	0
664	20240426	094100	20770059	1801	1801	1801	1801	0
665	20240426	094000	20770059	1801	1801	1801	1801	0
666	20240426	093900	20770059	1801	1801	1801	1801	0
667	20240426	093800	20770059	1801	1801	1801	1801	200
668	20240426	093700	20409859	1801	1801	1801	1801	130
669	20240426	093600	20175729	1850	1850	1850	1850	0
670	20240426	093500	20175729	1850	1850	1850	1850	0
671	20240426	093400	20175729	1850	1850	1850	1850	0
672	20240426	093300	20175729	1850	1850	1850	1850	0
673	20240426	093200	20175729	1850	1850	1850	1850	0
674	20240426	093100	20175729	1850	1850	1850	1850	0
675	20240426	093000	20175729	1850	1850	1850	1850	0
676	20240426	092900	20175729	1850	1850	1850	1850	0
677	20240426	092800	20175729	1850	1850	1850	1850	0
678	20240426	092700	20175729	1850	1848	1850	1848	598
679	20240426	092600	19069683	1848	1848	1848	1848	0
680	20240426	092500	19069683	1848	1847	1848	1847	300
681	20240426	092400	18515383	1848	1848	1848	1848	0
682	20240426	092300	18515383	1848	1800	1848	1800	390
683	20240426	092200	17812903	1800	1800	1800	1800	414
684	20240426	092100	17067703	1800	1800	1800	1800	7
685	20240426	092000	17055103	1800	1800	1800	1800	174
686	20240426	091900	16741903	1800	1800	1800	1800	208
687	20240426	091800	16367503	1800	1800	1800	1800	39
688	20240426	091700	16297303	1800	1800	1800	1800	1842
689	20240426	091600	12981703	1800	1800	1800	1800	589
690	20240426	091500	11921503	1800	1800	1800	1800	322
691	20240426	091400	11341903	1800	1799	1800	1799	1555
692	20240426	091300	8543088	1799	1799	1799	1799	100
693	20240426	091200	8363188	1800	1800	1800	1800	685
694	20240426	091100	7130188	1794	1800	1800	1794	52
695	20240426	091000	7036600	1800	1800	1800	1800	348
696	20240426	090900	6410200	1800	1800	1800	1800	500
697	20240426	090800	5510200	1800	1800	1800	1800	213
698	20240426	090700	5126800	1800	1800	1800	1800	4
699	20240426	090600	5119600	1800	1800	1800	1800	459
700	20240426	090500	4293400	1800	1800	1800	1800	501
701	20240426	090400	3391600	1800	1800	1800	1800	100
702	20240426	090300	3211600	1800	1800	1800	1800	7
703	20240426	090200	3199000	1750	1750	1750	1750	485
704	20240426	090100	2350250	1750	1750	1750	1750	250
705	20240426	090000	1912750	1750	1750	1750	1750	1093