KissMeData/000180/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	183000	58367642	1906	1906	1906	1906	330
3	20240426	182900	58367642	1906	1906	1906	1906	0
4	20240426	182800	58367642	1906	1906	1906	1906	0
5	20240426	182700	58367642	1906	1906	1906	1906	0
6	20240426	182600	58367642	1906	1906	1906	1906	0
7	20240426	182500	58367642	1906	1906	1906	1906	0
8	20240426	182400	58367642	1906	1906	1906	1906	0
9	20240426	182300	58367642	1906	1906	1906	1906	0
10	20240426	182200	58367642	1906	1906	1906	1906	0
11	20240426	182100	58367642	1906	1906	1906	1906	0
12	20240426	182000	58367642	1906	1906	1906	1906	0
13	20240426	181900	58367642	1906	1906	1906	1906	0
14	20240426	181800	58367642	1906	1906	1906	1906	0
15	20240426	181700	58367642	1906	1906	1906	1906	0
16	20240426	181600	58367642	1906	1906	1906	1906	0
17	20240426	181500	58367642	1906	1906	1906	1906	0
18	20240426	181400	58367642	1906	1906	1906	1906	0
19	20240426	181300	58367642	1906	1906	1906	1906	0
20	20240426	181200	58367642	1906	1906	1906	1906	0
21	20240426	181100	58367642	1906	1906	1906	1906	0
22	20240426	181000	58367642	1906	1906	1906	1906	0
23	20240426	180900	58367642	1906	1906	1906	1906	0
24	20240426	180800	58367642	1906	1906	1906	1906	0
25	20240426	180700	58367642	1906	1906	1906	1906	0
26	20240426	180600	58367642	1906	1906	1906	1906	0
27	20240426	180500	58367642	1906	1906	1906	1906	0
28	20240426	180400	58367642	1906	1906	1906	1906	0
29	20240426	180300	58367642	1906	1906	1906	1906	0
30	20240426	180200	58367642	1906	1906	1906	1906	0
31	20240426	180100	58367642	1906	1906	1906	1906	0
32	20240426	180000	58367642	1906	1906	1906	1906	330
33	20240426	175900	58367642	1906	1906	1906	1906	0
34	20240426	175800	58367642	1906	1906	1906	1906	0
35	20240426	175700	58367642	1906	1906	1906	1906	0
36	20240426	175600	58367642	1906	1906	1906	1906	0
37	20240426	175500	58367642	1906	1906	1906	1906	0
38	20240426	175400	58367642	1906	1906	1906	1906	0
39	20240426	175300	58367642	1906	1906	1906	1906	0
40	20240426	175200	58367642	1906	1906	1906	1906	0
41	20240426	175100	58367642	1906	1906	1906	1906	0
42	20240426	175000	58367642	1906	1906	1906	1906	0
43	20240426	174900	58367642	1906	1906	1906	1906	0
44	20240426	174800	58367642	1906	1906	1906	1906	0
45	20240426	174700	58367642	1906	1906	1906	1906	0
46	20240426	174600	58367642	1906	1906	1906	1906	0
47	20240426	174500	58367642	1906	1906	1906	1906	0
48	20240426	174400	58367642	1906	1906	1906	1906	0
49	20240426	174300	58367642	1906	1906	1906	1906	0
50	20240426	174200	58367642	1906	1906	1906	1906	0
51	20240426	174100	58367642	1906	1906	1906	1906	0
52	20240426	174000	58367642	1906	1906	1906	1906	0
53	20240426	173900	58367642	1906	1906	1906	1906	0
54	20240426	173800	58367642	1906	1906	1906	1906	0
55	20240426	173700	58367642	1906	1906	1906	1906	0
56	20240426	173600	58367642	1906	1906	1906	1906	0
57	20240426	173500	58367642	1906	1906	1906	1906	0
58	20240426	173400	58367642	1906	1906	1906	1906	0
59	20240426	173300	58367642	1906	1906	1906	1906	0
60	20240426	173200	58367642	1906	1906	1906	1906	0
61	20240426	173100	58367642	1906	1906	1906	1906	0
62	20240426	173000	58367642	1906	1906	1906	1906	330
63	20240426	172900	58367642	1906	1906	1906	1906	0
64	20240426	172800	58367642	1906	1906	1906	1906	0
65	20240426	172700	58367642	1906	1906	1906	1906	0
66	20240426	172600	58367642	1906	1906	1906	1906	0
67	20240426	172500	58367642	1906	1906	1906	1906	0
68	20240426	172400	58367642	1906	1906	1906	1906	0
69	20240426	172300	58367642	1906	1906	1906	1906	0
70	20240426	172200	58367642	1906	1906	1906	1906	0
71	20240426	172100	58367642	1906	1906	1906	1906	0
72	20240426	172000	58367642	1906	1906	1906	1906	0
73	20240426	171900	58367642	1906	1906	1906	1906	0
74	20240426	171800	58367642	1906	1906	1906	1906	0
75	20240426	171700	58367642	1906	1906	1906	1906	0
76	20240426	171600	58367642	1906	1906	1906	1906	0
77	20240426	171500	58367642	1906	1906	1906	1906	0
78	20240426	171400	58367642	1906	1906	1906	1906	0
79	20240426	171300	58367642	1906	1906	1906	1906	0
80	20240426	171200	58367642	1906	1906	1906	1906	0
81	20240426	171100	58367642	1906	1906	1906	1906	0
82	20240426	171000	58367642	1906	1906	1906	1906	0
83	20240426	170900	58367642	1906	1906	1906	1906	0
84	20240426	170800	58367642	1906	1906	1906	1906	0
85	20240426	170700	58367642	1906	1906	1906	1906	0
86	20240426	170600	58367642	1906	1906	1906	1906	0
87	20240426	170500	58367642	1906	1906	1906	1906	0
88	20240426	170400	58367642	1906	1906	1906	1906	0
89	20240426	170300	58367642	1906	1906	1906	1906	0
90	20240426	170200	58367642	1906	1906	1906	1906	0
91	20240426	170100	58367642	1906	1906	1906	1906	0
92	20240426	170000	58367642	1906	1906	1906	1906	330
93	20240426	165900	58367642	1906	1906	1906	1906	0
94	20240426	165800	58367642	1906	1906	1906	1906	0
95	20240426	165700	58367642	1906	1906	1906	1906	0
96	20240426	165600	58367642	1906	1906	1906	1906	0
97	20240426	165500	58367642	1906	1906	1906	1906	0
98	20240426	165400	58367642	1906	1906	1906	1906	0
99	20240426	165300	58367642	1906	1906	1906	1906	0
100	20240426	165200	58367642	1906	1906	1906	1906	0
101	20240426	165100	58367642	1906	1906	1906	1906	0
102	20240426	165000	58367642	1906	1906	1906	1906	0
103	20240426	164900	58367642	1906	1906	1906	1906	0
104	20240426	164800	58367642	1906	1906	1906	1906	0
105	20240426	164700	58367642	1906	1906	1906	1906	0
106	20240426	164600	58367642	1906	1906	1906	1906	0
107	20240426	164500	58367642	1906	1906	1906	1906	0
108	20240426	164400	58367642	1906	1906	1906	1906	0
109	20240426	164300	58367642	1906	1906	1906	1906	0
110	20240426	164200	58367642	1906	1906	1906	1906	0
111	20240426	164100	58367642	1906	1906	1906	1906	0
112	20240426	164000	58367642	1906	1906	1906	1906	0
113	20240426	163900	58367642	1906	1906	1906	1906	0
114	20240426	163800	58367642	1906	1906	1906	1906	0
115	20240426	163700	58367642	1906	1906	1906	1906	0
116	20240426	163600	58367642	1906	1906	1906	1906	0
117	20240426	163500	58367642	1906	1906	1906	1906	0
118	20240426	163400	58367642	1906	1906	1906	1906	0
119	20240426	163300	58367642	1906	1906	1906	1906	0
120	20240426	163200	58367642	1906	1906	1906	1906	0
121	20240426	163100	58367642	1906	1906	1906	1906	0
122	20240426	163000	58367642	1906	1906	1906	1906	330
123	20240426	162900	58367642	1906	1906	1906	1906	0
124	20240426	162800	58367642	1906	1906	1906	1906	0
125	20240426	162700	58367642	1906	1906	1906	1906	0
126	20240426	162600	58367642	1906	1906	1906	1906	0
127	20240426	162500	58367642	1906	1906	1906	1906	0
128	20240426	162400	58367642	1906	1906	1906	1906	0
129	20240426	162300	58367642	1906	1906	1906	1906	0
130	20240426	162200	58367642	1906	1906	1906	1906	0
131	20240426	162100	58367642	1906	1906	1906	1906	0
132	20240426	162000	58367642	1906	1906	1906	1906	0
133	20240426	161900	58367642	1906	1906	1906	1906	0
134	20240426	161800	58367642	1906	1906	1906	1906	0
135	20240426	161700	58367642	1906	1906	1906	1906	0
136	20240426	161600	58367642	1906	1906	1906	1906	0
137	20240426	161500	58367642	1906	1906	1906	1906	0
138	20240426	161400	58367642	1906	1906	1906	1906	0
139	20240426	161300	58367642	1906	1906	1906	1906	0
140	20240426	161200	58367642	1906	1906	1906	1906	0
141	20240426	161100	58367642	1906	1906	1906	1906	0
142	20240426	161000	58367642	1906	1906	1906	1906	0
143	20240426	160900	58367642	1906	1906	1906	1906	0
144	20240426	160800	58367642	1906	1906	1906	1906	0
145	20240426	160700	58367642	1906	1906	1906	1906	0
146	20240426	160600	58367642	1906	1906	1906	1906	0
147	20240426	160500	58367642	1906	1906	1906	1906	0
148	20240426	160400	58367642	1906	1906	1906	1906	0
149	20240426	160300	58367642	1906	1906	1906	1906	0
150	20240426	160200	58367642	1906	1906	1906	1906	0
151	20240426	160100	58367642	1906	1906	1906	1906	0
152	20240426	160000	58367642	1906	1906	1906	1906	330
153	20240426	155900	58367642	1906	1906	1906	1906	0
154	20240426	155800	58367642	1906	1906	1906	1906	0
155	20240426	155700	58367642	1906	1906	1906	1906	0
156	20240426	155600	58367642	1906	1906	1906	1906	0
157	20240426	155500	58367642	1906	1906	1906	1906	0
158	20240426	155400	58367642	1906	1906	1906	1906	0
159	20240426	155300	58367642	1906	1906	1906	1906	0
160	20240426	155200	58367642	1906	1906	1906	1906	0
161	20240426	155100	58367642	1906	1906	1906	1906	0
162	20240426	155000	58367642	1906	1906	1906	1906	0
163	20240426	154900	58367642	1906	1906	1906	1906	0
164	20240426	154800	58367642	1906	1906	1906	1906	0
165	20240426	154700	58367642	1906	1906	1906	1906	0
166	20240426	154600	58367642	1906	1906	1906	1906	0
167	20240426	154500	58367642	1906	1906	1906	1906	0
168	20240426	154400	58367642	1906	1906	1906	1906	0
169	20240426	154300	58367642	1906	1906	1906	1906	0
170	20240426	154200	58367642	1906	1906	1906	1906	0
171	20240426	154100	58367642	1906	1906	1906	1906	0
172	20240426	154000	58367642	1906	1906	1906	1906	0
173	20240426	153900	58367642	1906	1906	1906	1906	0
174	20240426	153800	58367642	1906	1906	1906	1906	0
175	20240426	153700	58367642	1906	1906	1906	1906	0
176	20240426	153600	58367642	1906	1906	1906	1906	0
177	20240426	153500	58367642	1906	1906	1906	1906	0
178	20240426	153400	58367642	1906	1906	1906	1906	0
179	20240426	153300	58367642	1906	1906	1906	1906	0
180	20240426	153200	58367642	1906	1906	1906	1906	0
181	20240426	153100	58367642	1906	1906	1906	1906	0
182	20240426	153000	58367642	1906	1906	1906	1906	660
183	20240426	152900	57738662	1904	1904	1904	1904	0
184	20240426	152800	57738662	1904	1904	1904	1904	0
185	20240426	152700	57738662	1904	1904	1904	1904	0
186	20240426	152600	57738662	1904	1904	1904	1904	0
187	20240426	152500	57738662	1904	1904	1904	1904	0
188	20240426	152400	57738662	1904	1904	1904	1904	0
189	20240426	152300	57738662	1904	1904	1904	1904	0
190	20240426	152200	57738662	1904	1904	1904	1904	0
191	20240426	152100	57738662	1904	1904	1904	1904	0
192	20240426	152000	57738662	1904	1904	1904	1904	0
193	20240426	151900	57738662	1904	1904	1904	1904	3
194	20240426	151800	57732950	1904	1904	1905	1904	6
195	20240426	151700	57721525	1904	1904	1904	1904	6
196	20240426	151600	57710101	1904	1904	1905	1904	9
197	20240426	151500	57692964	1905	1904	1905	1904	7
198	20240426	151400	57679634	1904	1904	1904	1904	4
199	20240426	151300	57672018	1904	1901	1905	1901	556
200	20240426	151200	56612902	1901	1902	1902	1901	717
201	20240426	151100	55249173	1902	1902	1902	1902	3
202	20240426	151000	55243467	1904	1904	1904	1904	30
203	20240426	150900	55186347	1904	1904	1904	1904	70
204	20240426	150800	55053067	1904	1904	1904	1904	0
205	20240426	150700	55053067	1904	1904	1904	1904	0
206	20240426	150600	55053067	1904	1904	1904	1904	0
207	20240426	150500	55053067	1904	1904	1904	1904	0
208	20240426	150400	55053067	1904	1903	1904	1903	632
209	20240426	150300	53850370	1905	1905	1905	1905	0
210	20240426	150200	53850370	1905	1905	1905	1905	0
211	20240426	150100	53850370	1905	1905	1905	1905	0
212	20240426	150000	53850370	1905	1905	1905	1905	0
213	20240426	145900	53850370	1905	1905	1905	1905	1
214	20240426	145800	53848465	1906	1906	1906	1906	0
215	20240426	145700	53848465	1906	1906	1906	1906	0
216	20240426	145600	53848465	1906	1906	1906	1906	0
217	20240426	145500	53848465	1906	1906	1906	1906	0
218	20240426	145400	53848465	1906	1906	1906	1906	0
219	20240426	145300	53848465	1906	1906	1906	1906	0
220	20240426	145200	53848465	1906	1906	1906	1906	0
221	20240426	145100	53848465	1906	1906	1906	1906	1
222	20240426	145000	53846559	1903	1903	1903	1903	469
223	20240426	144900	52954052	1906	1906	1906	1906	0
224	20240426	144800	52954052	1906	1906	1906	1906	0
225	20240426	144700	52954052	1906	1906	1906	1906	0
226	20240426	144600	52954052	1906	1906	1906	1906	0
227	20240426	144500	52954052	1906	1906	1906	1906	484
228	20240426	144400	52031548	1905	1905	1905	1905	1014
229	20240426	144300	50099878	1905	1905	1905	1905	0
230	20240426	144200	50099878	1905	1905	1905	1905	0
231	20240426	144100	50099878	1905	1905	1905	1905	0
232	20240426	144000	50099878	1905	1905	1905	1905	1
233	20240426	143900	50097973	1902	1902	1902	1902	0
234	20240426	143800	50097973	1902	1902	1902	1902	125
235	20240426	143700	49860223	1905	1905	1905	1905	35
236	20240426	143600	49793548	1906	1906	1906	1906	0
237	20240426	143500	49793548	1906	1904	1906	1904	1887
238	20240426	143400	46199246	1904	1904	1904	1904	0
239	20240426	143300	46199246	1904	1904	1904	1904	1
240	20240426	143200	46197342	1902	1903	1904	1902	152
241	20240426	143100	45908235	1903	1902	1903	1902	18
242	20240426	143000	45873991	1903	1903	1903	1903	0
243	20240426	142900	45873991	1903	1903	1903	1903	1
244	20240426	142800	45872088	1904	1904	1904	1904	0
245	20240426	142700	45872088	1904	1904	1904	1904	0
246	20240426	142600	45872088	1904	1904	1904	1904	0
247	20240426	142500	45872088	1904	1904	1904	1904	0
248	20240426	142400	45872088	1904	1904	1904	1904	0
249	20240426	142300	45872088	1904	1904	1904	1904	0
250	20240426	142200	45872088	1904	1904	1904	1904	0
251	20240426	142100	45872088	1904	1904	1904	1904	0
252	20240426	142000	45872088	1904	1904	1904	1904	0
253	20240426	141900	45872088	1904	1904	1904	1904	0
254	20240426	141800	45872088	1904	1904	1904	1904	0
255	20240426	141700	45872088	1904	1904	1904	1904	0
256	20240426	141600	45872088	1904	1904	1904	1904	0
257	20240426	141500	45872088	1904	1904	1904	1904	0
258	20240426	141400	45872088	1904	1904	1904	1904	0
259	20240426	141300	45872088	1904	1904	1904	1904	0
260	20240426	141200	45872088	1904	1904	1904	1904	0
261	20240426	141100	45872088	1904	1904	1904	1904	0
262	20240426	141000	45872088	1904	1904	1904	1904	1
263	20240426	140900	45870184	1904	1904	1904	1904	0
264	20240426	140800	45870184	1904	1904	1904	1904	0
265	20240426	140700	45870184	1904	1904	1904	1904	0
266	20240426	140600	45870184	1904	1904	1904	1904	0
267	20240426	140500	45870184	1904	1904	1904	1904	0
268	20240426	140400	45870184	1904	1904	1904	1904	0
269	20240426	140300	45870184	1904	1904	1904	1904	0
270	20240426	140200	45870184	1904	1904	1904	1904	501
271	20240426	140100	44916280	1904	1903	1904	1903	1000
272	20240426	140000	43012924	1903	1903	1903	1903	0
273	20240426	135900	43012924	1903	1903	1903	1903	1
274	20240426	135800	43011021	1903	1903	1903	1903	1
275	20240426	135700	43009118	1903	1903	1903	1903	0
276	20240426	135600	43009118	1903	1903	1903	1903	0
277	20240426	135500	43009118	1903	1903	1903	1903	0
278	20240426	135400	43009118	1903	1903	1903	1903	0
279	20240426	135300	43009118	1903	1903	1903	1903	0
280	20240426	135200	43009118	1903	1903	1903	1903	1
281	20240426	135100	43007215	1900	1900	1900	1900	0
282	20240426	135000	43007215	1900	1900	1900	1900	0
283	20240426	134900	43007215	1900	1900	1900	1900	1500
284	20240426	134800	40157215	1900	1900	1900	1900	0
285	20240426	134700	40157215	1900	1900	1900	1900	0
286	20240426	134600	40157215	1900	1900	1900	1900	0
287	20240426	134500	40157215	1900	1900	1900	1900	50
288	20240426	134400	40062215	1900	1900	1900	1900	0
289	20240426	134300	40062215	1900	1900	1900	1900	0
290	20240426	134200	40062215	1900	1900	1900	1900	0
291	20240426	134100	40062215	1900	1900	1900	1900	0
292	20240426	134000	40062215	1900	1900	1900	1900	0
293	20240426	133900	40062215	1900	1900	1900	1900	0
294	20240426	133800	40062215	1900	1900	1900	1900	0
295	20240426	133700	40062215	1900	1900	1900	1900	28
296	20240426	133600	40009015	1900	1900	1900	1900	0
297	20240426	133500	40009015	1900	1900	1900	1900	0
298	20240426	133400	40009015	1900	1900	1900	1900	0
299	20240426	133300	40009015	1900	1900	1900	1900	0
300	20240426	133200	40009015	1900	1900	1900	1900	0
301	20240426	133100	40009015	1900	1900	1900	1900	0
302	20240426	133000	40009015	1900	1900	1900	1900	0
303	20240426	132900	40009015	1900	1900	1900	1900	1
304	20240426	132800	40007115	1895	1900	1900	1895	10
305	20240426	132700	39988160	1900	1900	1900	1900	0
306	20240426	132600	39988160	1900	1900	1900	1900	0
307	20240426	132500	39988160	1900	1900	1900	1900	0
308	20240426	132400	39988160	1900	1900	1900	1900	0
309	20240426	132300	39988160	1900	1900	1900	1900	470
310	20240426	132200	39095160	1900	1900	1900	1900	10
311	20240426	132100	39076160	1900	1900	1900	1900	1500
312	20240426	132000	36226160	1900	1900	1900	1900	0
313	20240426	131900	36226160	1900	1900	1900	1900	20
314	20240426	131800	36188160	1900	1900	1900	1900	0
315	20240426	131700	36188160	1900	1900	1900	1900	23
316	20240426	131600	36144460	1900	1900	1900	1900	0
317	20240426	131500	36144460	1900	1900	1900	1900	0
318	20240426	131400	36144460	1900	1900	1900	1900	0
319	20240426	131300	36144460	1900	1900	1900	1900	0
320	20240426	131200	36144460	1900	1900	1900	1900	2
321	20240426	131100	36140660	1900	1900	1900	1900	0
322	20240426	131000	36140660	1900	1900	1900	1900	0
323	20240426	130900	36140660	1900	1900	1900	1900	0
324	20240426	130800	36140660	1900	1900	1900	1900	10
325	20240426	130700	36121660	1900	1900	1900	1900	0
326	20240426	130600	36121660	1900	1900	1900	1900	0
327	20240426	130500	36121660	1900	1900	1900	1900	1
328	20240426	130400	36119760	1900	1900	1900	1900	0
329	20240426	130300	36119760	1900	1900	1900	1900	0
330	20240426	130200	36119760	1900	1900	1900	1900	0
331	20240426	130100	36119760	1900	1900	1900	1900	0
332	20240426	130000	36119760	1900	1900	1900	1900	0
333	20240426	125900	36119760	1900	1900	1900	1900	1
334	20240426	125800	36117860	1892	1892	1892	1892	1000
335	20240426	125700	34225860	1892	1894	1894	1892	1000
336	20240426	125600	32332455	1900	1900	1900	1900	0
337	20240426	125500	32332455	1900	1900	1900	1900	0
338	20240426	125400	32332455	1900	1900	1900	1900	0
339	20240426	125300	32332455	1900	1900	1900	1900	0
340	20240426	125200	32332455	1900	1900	1900	1900	0
341	20240426	125100	32332455	1900	1900	1900	1900	0
342	20240426	125000	32332455	1900	1900	1900	1900	0
343	20240426	124900	32332455	1900	1900	1900	1900	1
344	20240426	124800	32330555	1900	1900	1900	1900	2
345	20240426	124700	32326755	1900	1900	1900	1900	3
346	20240426	124600	32321055	1893	1893	1893	1893	0
347	20240426	124500	32321055	1893	1893	1893	1893	0
348	20240426	124400	32321055	1893	1899	1899	1893	1000
349	20240426	124300	30426890	1900	1900	1900	1900	0
350	20240426	124200	30426890	1900	1900	1900	1900	0
351	20240426	124100	30426890	1900	1900	1900	1900	0
352	20240426	124000	30426890	1900	1900	1900	1900	0
353	20240426	123900	30426890	1900	1900	1900	1900	0
354	20240426	123800	30426890	1900	1900	1900	1900	0
355	20240426	123700	30426890	1900	1900	1900	1900	0
356	20240426	123600	30426890	1900	1900	1900	1900	0
357	20240426	123500	30426890	1900	1900	1900	1900	0
358	20240426	123400	30426890	1900	1900	1900	1900	437
359	20240426	123300	29596590	1903	1903	1903	1903	0
360	20240426	123200	29596590	1903	1903	1903	1903	0
361	20240426	123100	29596590	1903	1903	1903	1903	0
362	20240426	123000	29596590	1903	1903	1903	1903	0
363	20240426	122900	29596590	1903	1903	1903	1903	1
364	20240426	122800	29594687	1903	1903	1903	1903	0
365	20240426	122700	29594687	1903	1903	1903	1903	0
366	20240426	122600	29594687	1903	1903	1903	1903	0
367	20240426	122500	29594687	1903	1903	1903	1903	0
368	20240426	122400	29594687	1903	1901	1903	1901	3000
369	20240426	122300	23887483	1901	1901	1901	1901	0
370	20240426	122200	23887483	1901	1901	1901	1901	0
371	20240426	122100	23887483	1901	1901	1901	1900	121
372	20240426	122000	23657558	1902	1902	1902	1902	1
373	20240426	121900	23655656	1902	1902	1902	1902	0
374	20240426	121800	23655656	1902	1902	1902	1902	0
375	20240426	121700	23655656	1902	1902	1902	1902	0
376	20240426	121600	23655656	1902	1902	1902	1902	0
377	20240426	121500	23655656	1902	1902	1902	1902	0
378	20240426	121400	23655656	1902	1902	1902	1902	0
379	20240426	121300	23655656	1902	1902	1902	1902	0
380	20240426	121200	23655656	1902	1902	1902	1902	0
381	20240426	121100	23655656	1902	1902	1902	1902	0
382	20240426	121000	23655656	1902	1902	1902	1902	10
383	20240426	120900	23636636	1902	1902	1902	1902	2
384	20240426	120800	23632832	1902	1902	1902	1902	0
385	20240426	120700	23632832	1902	1902	1902	1902	0
386	20240426	120600	23632832	1902	1902	1902	1902	0
387	20240426	120500	23632832	1902	1902	1902	1902	1
388	20240426	120400	23630930	1903	1903	1903	1903	0
389	20240426	120300	23630930	1903	1903	1903	1903	0
390	20240426	120200	23630930	1903	1903	1903	1903	0
391	20240426	120100	23630930	1903	1903	1903	1903	0
392	20240426	120000	23630930	1903	1903	1903	1903	1
393	20240426	115900	23629027	1903	1903	1903	1903	0
394	20240426	115800	23629027	1903	1903	1903	1903	0
395	20240426	115700	23629027	1903	1903	1903	1903	1000
396	20240426	115600	21726027	1903	1903	1903	1903	1
397	20240426	115500	21724124	1903	1902	1903	1902	500
398	20240426	115400	20773026	1903	1903	1903	1903	0
399	20240426	115300	20773026	1903	1903	1903	1903	1
400	20240426	115200	20771123	1903	1903	1903	1903	0
401	20240426	115100	20771123	1903	1903	1903	1903	0
402	20240426	115000	20771123	1903	1901	1903	1900	901
403	20240426	114900	19059119	1903	1903	1903	1903	0
404	20240426	114800	19059119	1903	1903	1903	1903	0
405	20240426	114700	19059119	1903	1903	1903	1903	1
406	20240426	114600	19057216	1903	1903	1903	1903	0
407	20240426	114500	19057216	1903	1903	1903	1903	0
408	20240426	114400	19057216	1903	1903	1903	1903	1
409	20240426	114300	19055313	1904	1904	1904	1904	0
410	20240426	114200	19055313	1904	1904	1904	1904	0
411	20240426	114100	19055313	1904	1904	1904	1904	1
412	20240426	114000	19053409	1904	1904	1904	1904	0
413	20240426	113900	19053409	1904	1904	1904	1904	0
414	20240426	113800	19053409	1904	1904	1904	1904	1
415	20240426	113700	19051505	1904	1904	1904	1904	0
416	20240426	113600	19051505	1904	1904	1904	1904	0
417	20240426	113500	19051505	1904	1904	1904	1904	1
418	20240426	113400	19049601	1904	1904	1904	1904	0
419	20240426	113300	19049601	1904	1904	1904	1904	2000
420	20240426	113200	15241601	1904	1904	1904	1904	2
421	20240426	113100	15237793	1904	1904	1904	1904	0
422	20240426	113000	15237793	1904	1904	1904	1904	0
423	20240426	112900	15237793	1904	1904	1904	1904	11
424	20240426	112800	15216849	1904	1904	1904	1904	5
425	20240426	112700	15207329	1904	1904	1904	1904	0
426	20240426	112600	15207329	1904	1904	1904	1904	1
427	20240426	112500	15205425	1904	1904	1904	1904	0
428	20240426	112400	15205425	1904	1904	1904	1904	0
429	20240426	112300	15205425	1904	1900	1904	1900	197
430	20240426	112200	14831121	1900	1900	1900	1900	0
431	20240426	112100	14831121	1900	1900	1900	1900	0
432	20240426	112000	14831121	1900	1900	1900	1900	1
433	20240426	111900	14829221	1900	1900	1900	1900	0
434	20240426	111800	14829221	1900	1900	1900	1900	0
435	20240426	111700	14829221	1900	1900	1900	1900	1
436	20240426	111600	14827321	1900	1900	1900	1900	2
437	20240426	111500	14823521	1904	1904	1904	1904	0
438	20240426	111400	14823521	1904	1896	1904	1895	112
439	20240426	111300	14611253	1896	1896	1896	1896	0
440	20240426	111200	14611253	1896	1896	1896	1896	0
441	20240426	111100	14611253	1896	1896	1896	1896	1
442	20240426	111000	14609357	1896	1896	1896	1896	129
443	20240426	110900	14364773	1899	1899	1899	1899	0
444	20240426	110800	14364773	1899	1896	1899	1896	2
445	20240426	110700	14360978	1895	1895	1895	1895	0
446	20240426	110600	14360978	1895	1899	1899	1895	203
447	20240426	110500	13976281	1899	1898	1899	1895	411
448	20240426	110400	13197044	1899	1899	1899	1899	10
449	20240426	110300	13178054	1899	1899	1899	1899	0
450	20240426	110200	13178054	1899	1899	1899	1899	1
451	20240426	110100	13176155	1899	1899	1899	1899	0
452	20240426	110000	13176155	1899	1899	1899	1899	0
453	20240426	105900	13176155	1899	1899	1899	1899	1
454	20240426	105800	13174256	1899	1899	1899	1899	106
455	20240426	105700	12972962	1900	1900	1900	1900	0
456	20240426	105600	12972962	1900	1900	1900	1900	1
457	20240426	105500	12971062	1900	1900	1900	1900	130
458	20240426	105400	12724062	1900	1900	1900	1900	200
459	20240426	105300	12344062	1902	1900	1902	1900	201
460	20240426	105200	11962160	1905	1905	1905	1905	0
461	20240426	105100	11962160	1905	1905	1905	1905	0
462	20240426	105000	11962160	1905	1905	1905	1905	1
463	20240426	104900	11960255	1905	1905	1905	1905	0
464	20240426	104800	11960255	1905	1905	1905	1905	1
465	20240426	104700	11958350	1905	1905	1905	1905	1
466	20240426	104600	11956445	1905	1905	1905	1905	0
467	20240426	104500	11956445	1905	1905	1905	1905	0
468	20240426	104400	11956445	1905	1905	1905	1905	1
469	20240426	104300	11954540	1905	1905	1905	1905	0
470	20240426	104200	11954540	1905	1905	1905	1905	0
471	20240426	104100	11954540	1905	1905	1905	1905	1
472	20240426	104000	11952635	1905	1905	1905	1905	0
473	20240426	103900	11952635	1905	1905	1905	1905	0
474	20240426	103800	11952635	1905	1905	1905	1905	1
475	20240426	103700	11950730	1905	1905	1905	1905	0
476	20240426	103600	11950730	1905	1905	1905	1905	0
477	20240426	103500	11950730	1905	1905	1905	1905	1
478	20240426	103400	11948825	1903	1903	1903	1903	0
479	20240426	103300	11948825	1903	1903	1903	1903	289
480	20240426	103200	11398858	1903	1903	1905	1903	41
481	20240426	103100	11320833	1905	1905	1905	1905	0
482	20240426	103000	11320833	1905	1904	1905	1904	50
483	20240426	102900	11225589	1904	1904	1904	1904	1
484	20240426	102800	11223685	1904	1904	1904	1904	0
485	20240426	102700	11223685	1904	1904	1904	1904	0
486	20240426	102600	11223685	1904	1904	1904	1904	1
487	20240426	102500	11221781	1904	1904	1904	1904	0
488	20240426	102400	11221781	1904	1904	1904	1904	0
489	20240426	102300	11221781	1904	1904	1904	1904	1
490	20240426	102200	11219877	1905	1905	1905	1905	0
491	20240426	102100	11219877	1905	1905	1905	1905	0
492	20240426	102000	11219877	1905	1905	1905	1905	1
493	20240426	101900	11217972	1905	1905	1905	1905	0
494	20240426	101800	11217972	1905	1905	1905	1905	0
495	20240426	101700	11217972	1905	1905	1905	1905	0
496	20240426	101600	11217972	1905	1905	1905	1905	0
497	20240426	101500	11217972	1905	1905	1905	1905	0
498	20240426	101400	11217972	1905	1905	1905	1905	0
499	20240426	101300	11217972	1905	1905	1905	1905	0
500	20240426	101200	11217972	1905	1905	1905	1905	1
501	20240426	101100	11216067	1904	1904	1904	1904	0
502	20240426	101000	11216067	1904	1904	1904	1904	0
503	20240426	100900	11216067	1904	1903	1904	1903	1000
504	20240426	100800	9312267	1896	1896	1896	1896	1
505	20240426	100700	9310371	1895	1895	1895	1895	0
506	20240426	100600	9310371	1895	1895	1895	1895	0
507	20240426	100500	9310371	1895	1895	1895	1895	0
508	20240426	100400	9310371	1895	1895	1895	1895	0
509	20240426	100300	9310371	1895	1895	1895	1895	0
510	20240426	100200	9310371	1895	1895	1895	1895	0
511	20240426	100100	9310371	1895	1895	1895	1895	0
512	20240426	100000	9310371	1895	1895	1895	1895	0
513	20240426	095900	9310371	1895	1895	1895	1895	613
514	20240426	095800	8148736	1895	1895	1895	1895	0
515	20240426	095700	8148736	1895	1895	1895	1895	587
516	20240426	095600	7036371	1904	1904	1904	1904	0
517	20240426	095500	7036371	1904	1904	1904	1904	0
518	20240426	095400	7036371	1904	1904	1904	1904	0
519	20240426	095300	7036371	1904	1904	1904	1904	0
520	20240426	095200	7036371	1904	1904	1904	1904	2
521	20240426	095100	7032563	1904	1895	1904	1895	29
522	20240426	095000	6977563	1905	1905	1905	1905	0
523	20240426	094900	6977563	1905	1905	1905	1905	0
524	20240426	094800	6977563	1905	1905	1905	1905	0
525	20240426	094700	6977563	1905	1905	1905	1905	0
526	20240426	094600	6977563	1905	1905	1905	1905	0
527	20240426	094500	6977563	1905	1905	1905	1905	0
528	20240426	094400	6977563	1905	1905	1905	1905	1
529	20240426	094300	6975658	1905	1905	1905	1905	2
530	20240426	094200	6971848	1905	1905	1905	1905	0
531	20240426	094100	6971848	1905	1905	1905	1905	0
532	20240426	094000	6971848	1905	1905	1905	1905	0
533	20240426	093900	6971848	1905	1905	1905	1905	0
534	20240426	093800	6971848	1905	1905	1905	1905	0
535	20240426	093700	6971848	1905	1905	1905	1905	0
536	20240426	093600	6971848	1905	1905	1905	1905	0
537	20240426	093500	6971848	1905	1905	1905	1905	0
538	20240426	093400	6971848	1905	1905	1905	1905	0
539	20240426	093300	6971848	1905	1905	1905	1905	0
540	20240426	093200	6971848	1905	1905	1905	1905	0
541	20240426	093100	6971848	1905	1905	1905	1905	0
542	20240426	093000	6971848	1905	1905	1905	1905	160
543	20240426	092900	6667048	1905	1905	1905	1905	0
544	20240426	092800	6667048	1905	1905	1905	1905	1
545	20240426	092700	6665143	1905	1905	1905	1905	0
546	20240426	092600	6665143	1905	1905	1905	1905	0
547	20240426	092500	6665143	1905	1905	1905	1905	0
548	20240426	092400	6665143	1905	1905	1905	1905	0
549	20240426	092300	6665143	1905	1905	1905	1905	0
550	20240426	092200	6665143	1905	1905	1905	1905	0
551	20240426	092100	6665143	1905	1905	1905	1905	0
552	20240426	092000	6665143	1905	1905	1905	1905	0
553	20240426	091900	6665143	1905	1905	1905	1905	0
554	20240426	091800	6665143	1905	1905	1905	1905	0
555	20240426	091700	6665143	1905	1905	1905	1905	0
556	20240426	091600	6665143	1905	1905	1905	1905	0
557	20240426	091500	6665143	1905	1905	1905	1905	10
558	20240426	091400	6646093	1904	1904	1904	1904	0
559	20240426	091300	6646093	1904	1904	1904	1904	0
560	20240426	091200	6646093	1904	1904	1904	1904	0
561	20240426	091100	6646093	1904	1904	1904	1904	0
562	20240426	091000	6646093	1904	1904	1904	1904	40
563	20240426	090900	6569933	1905	1905	1905	1905	0
564	20240426	090800	6569933	1905	1905	1905	1905	0
565	20240426	090700	6569933	1905	1905	1905	1905	105
566	20240426	090600	6369908	1904	1904	1905	1904	205
567	20240426	090500	5979568	1904	1904	1904	1904	20
568	20240426	090400	5941488	1905	1905	1905	1905	0
569	20240426	090300	5941488	1905	1892	1905	1892	2693
570	20240426	090200	846319	1892	1897	1897	1892	206
571	20240426	090100	455944	1898	1900	1900	1898	206
572	20240426	090000	64750	1903	1905	1905	1903	34