KissMeData/001810/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	183500	8771240	1677	1677	1677	1677	612
3	20240426	183400	8771240	1677	1677	1677	1677	0
4	20240426	183300	8771240	1677	1677	1677	1677	0
5	20240426	183200	8771240	1677	1677	1677	1677	0
6	20240426	183100	8771240	1677	1677	1677	1677	0
7	20240426	183000	8771240	1677	1677	1677	1677	0
8	20240426	182900	8771240	1677	1677	1677	1677	0
9	20240426	182800	8771240	1677	1677	1677	1677	0
10	20240426	182700	8771240	1677	1677	1677	1677	0
11	20240426	182600	8771240	1677	1677	1677	1677	0
12	20240426	182500	8771240	1677	1677	1677	1677	0
13	20240426	182400	8771240	1677	1677	1677	1677	0
14	20240426	182300	8771240	1677	1677	1677	1677	0
15	20240426	182200	8771240	1677	1677	1677	1677	0
16	20240426	182100	8771240	1677	1677	1677	1677	0
17	20240426	182000	8771240	1677	1677	1677	1677	0
18	20240426	181900	8771240	1677	1677	1677	1677	0
19	20240426	181800	8771240	1677	1677	1677	1677	0
20	20240426	181700	8771240	1677	1677	1677	1677	0
21	20240426	181600	8771240	1677	1677	1677	1677	0
22	20240426	181500	8771240	1677	1677	1677	1677	0
23	20240426	181400	8771240	1677	1677	1677	1677	0
24	20240426	181300	8771240	1677	1677	1677	1677	0
25	20240426	181200	8771240	1677	1677	1677	1677	0
26	20240426	181100	8771240	1677	1677	1677	1677	0
27	20240426	181000	8771240	1677	1677	1677	1677	0
28	20240426	180900	8771240	1677	1677	1677	1677	0
29	20240426	180800	8771240	1677	1677	1677	1677	0
30	20240426	180700	8771240	1677	1677	1677	1677	0
31	20240426	180600	8771240	1677	1677	1677	1677	0
32	20240426	180500	8771240	1677	1677	1677	1677	612
33	20240426	180400	8771240	1677	1677	1677	1677	0
34	20240426	180300	8771240	1677	1677	1677	1677	0
35	20240426	180200	8771240	1677	1677	1677	1677	0
36	20240426	180100	8771240	1677	1677	1677	1677	0
37	20240426	180000	8771240	1677	1677	1677	1677	0
38	20240426	175900	8771240	1677	1677	1677	1677	0
39	20240426	175800	8771240	1677	1677	1677	1677	0
40	20240426	175700	8771240	1677	1677	1677	1677	0
41	20240426	175600	8771240	1677	1677	1677	1677	0
42	20240426	175500	8771240	1677	1677	1677	1677	0
43	20240426	175400	8771240	1677	1677	1677	1677	0
44	20240426	175300	8771240	1677	1677	1677	1677	0
45	20240426	175200	8771240	1677	1677	1677	1677	0
46	20240426	175100	8771240	1677	1677	1677	1677	0
47	20240426	175000	8771240	1677	1677	1677	1677	0
48	20240426	174900	8771240	1677	1677	1677	1677	0
49	20240426	174800	8771240	1677	1677	1677	1677	0
50	20240426	174700	8771240	1677	1677	1677	1677	0
51	20240426	174600	8771240	1677	1677	1677	1677	0
52	20240426	174500	8771240	1677	1677	1677	1677	0
53	20240426	174400	8771240	1677	1677	1677	1677	0
54	20240426	174300	8771240	1677	1677	1677	1677	0
55	20240426	174200	8771240	1677	1677	1677	1677	0
56	20240426	174100	8771240	1677	1677	1677	1677	0
57	20240426	174000	8771240	1677	1677	1677	1677	0
58	20240426	173900	8771240	1677	1677	1677	1677	0
59	20240426	173800	8771240	1677	1677	1677	1677	0
60	20240426	173700	8771240	1677	1677	1677	1677	0
61	20240426	173600	8771240	1677	1677	1677	1677	0
62	20240426	173500	8771240	1677	1677	1677	1677	612
63	20240426	173400	8771240	1677	1677	1677	1677	0
64	20240426	173300	8771240	1677	1677	1677	1677	0
65	20240426	173200	8771240	1677	1677	1677	1677	0
66	20240426	173100	8771240	1677	1677	1677	1677	0
67	20240426	173000	8771240	1677	1677	1677	1677	0
68	20240426	172900	8771240	1677	1677	1677	1677	0
69	20240426	172800	8771240	1677	1677	1677	1677	0
70	20240426	172700	8771240	1677	1677	1677	1677	0
71	20240426	172600	8771240	1677	1677	1677	1677	0
72	20240426	172500	8771240	1677	1677	1677	1677	0
73	20240426	172400	8771240	1677	1677	1677	1677	0
74	20240426	172300	8771240	1677	1677	1677	1677	0
75	20240426	172200	8771240	1677	1677	1677	1677	0
76	20240426	172100	8771240	1677	1677	1677	1677	0
77	20240426	172000	8771240	1677	1677	1677	1677	0
78	20240426	171900	8771240	1677	1677	1677	1677	0
79	20240426	171800	8771240	1677	1677	1677	1677	0
80	20240426	171700	8771240	1677	1677	1677	1677	0
81	20240426	171600	8771240	1677	1677	1677	1677	0
82	20240426	171500	8771240	1677	1677	1677	1677	0
83	20240426	171400	8771240	1677	1677	1677	1677	0
84	20240426	171300	8771240	1677	1677	1677	1677	0
85	20240426	171200	8771240	1677	1677	1677	1677	0
86	20240426	171100	8771240	1677	1677	1677	1677	0
87	20240426	171000	8771240	1677	1677	1677	1677	0
88	20240426	170900	8771240	1677	1677	1677	1677	0
89	20240426	170800	8771240	1677	1677	1677	1677	0
90	20240426	170700	8771240	1677	1677	1677	1677	0
91	20240426	170600	8771240	1677	1677	1677	1677	0
92	20240426	170500	8771240	1677	1677	1677	1677	612
93	20240426	170400	8771240	1677	1677	1677	1677	0
94	20240426	170300	8771240	1677	1677	1677	1677	0
95	20240426	170200	8771240	1677	1677	1677	1677	0
96	20240426	170100	8771240	1677	1677	1677	1677	0
97	20240426	170000	8771240	1677	1677	1677	1677	0
98	20240426	165900	8771240	1677	1677	1677	1677	0
99	20240426	165800	8771240	1677	1677	1677	1677	0
100	20240426	165700	8771240	1677	1677	1677	1677	0
101	20240426	165600	8771240	1677	1677	1677	1677	0
102	20240426	165500	8771240	1677	1677	1677	1677	0
103	20240426	165400	8771240	1677	1677	1677	1677	0
104	20240426	165300	8771240	1677	1677	1677	1677	0
105	20240426	165200	8771240	1677	1677	1677	1677	0
106	20240426	165100	8771240	1677	1677	1677	1677	0
107	20240426	165000	8771240	1677	1677	1677	1677	0
108	20240426	164900	8771240	1677	1677	1677	1677	0
109	20240426	164800	8771240	1677	1677	1677	1677	0
110	20240426	164700	8771240	1677	1677	1677	1677	0
111	20240426	164600	8771240	1677	1677	1677	1677	0
112	20240426	164500	8771240	1677	1677	1677	1677	0
113	20240426	164400	8771240	1677	1677	1677	1677	0
114	20240426	164300	8771240	1677	1677	1677	1677	0
115	20240426	164200	8771240	1677	1677	1677	1677	0
116	20240426	164100	8771240	1677	1677	1677	1677	0
117	20240426	164000	8771240	1677	1677	1677	1677	0
118	20240426	163900	8771240	1677	1677	1677	1677	0
119	20240426	163800	8771240	1677	1677	1677	1677	0
120	20240426	163700	8771240	1677	1677	1677	1677	0
121	20240426	163600	8771240	1677	1677	1677	1677	0
122	20240426	163500	8771240	1677	1677	1677	1677	612
123	20240426	163400	8771240	1677	1677	1677	1677	0
124	20240426	163300	8771240	1677	1677	1677	1677	0
125	20240426	163200	8771240	1677	1677	1677	1677	0
126	20240426	163100	8771240	1677	1677	1677	1677	0
127	20240426	163000	8771240	1677	1677	1677	1677	0
128	20240426	162900	8771240	1677	1677	1677	1677	0
129	20240426	162800	8771240	1677	1677	1677	1677	0
130	20240426	162700	8771240	1677	1677	1677	1677	0
131	20240426	162600	8771240	1677	1677	1677	1677	0
132	20240426	162500	8771240	1677	1677	1677	1677	0
133	20240426	162400	8771240	1677	1677	1677	1677	0
134	20240426	162300	8771240	1677	1677	1677	1677	0
135	20240426	162200	8771240	1677	1677	1677	1677	0
136	20240426	162100	8771240	1677	1677	1677	1677	0
137	20240426	162000	8771240	1677	1677	1677	1677	0
138	20240426	161900	8771240	1677	1677	1677	1677	0
139	20240426	161800	8771240	1677	1677	1677	1677	0
140	20240426	161700	8771240	1677	1677	1677	1677	0
141	20240426	161600	8771240	1677	1677	1677	1677	0
142	20240426	161500	8771240	1677	1677	1677	1677	0
143	20240426	161400	8771240	1677	1677	1677	1677	0
144	20240426	161300	8771240	1677	1677	1677	1677	0
145	20240426	161200	8771240	1677	1677	1677	1677	0
146	20240426	161100	8771240	1677	1677	1677	1677	0
147	20240426	161000	8771240	1677	1677	1677	1677	0
148	20240426	160900	8771240	1677	1677	1677	1677	0
149	20240426	160800	8771240	1677	1677	1677	1677	0
150	20240426	160700	8771240	1677	1677	1677	1677	0
151	20240426	160600	8771240	1677	1677	1677	1677	0
152	20240426	160500	8771240	1677	1677	1677	1677	612
153	20240426	160400	8771240	1677	1677	1677	1677	0
154	20240426	160300	8771240	1677	1677	1677	1677	0
155	20240426	160200	8771240	1677	1677	1677	1677	0
156	20240426	160100	8771240	1677	1677	1677	1677	0
157	20240426	160000	8771240	1677	1677	1677	1677	0
158	20240426	155900	8771240	1677	1677	1677	1677	0
159	20240426	155800	8771240	1677	1677	1677	1677	0
160	20240426	155700	8771240	1677	1677	1677	1677	0
161	20240426	155600	8771240	1677	1677	1677	1677	0
162	20240426	155500	8771240	1677	1677	1677	1677	0
163	20240426	155400	8771240	1677	1677	1677	1677	0
164	20240426	155300	8771240	1677	1677	1677	1677	0
165	20240426	155200	8771240	1677	1677	1677	1677	0
166	20240426	155100	8771240	1677	1677	1677	1677	0
167	20240426	155000	8771240	1677	1677	1677	1677	0
168	20240426	154900	8771240	1677	1677	1677	1677	0
169	20240426	154800	8771240	1677	1677	1677	1677	0
170	20240426	154700	8771240	1677	1677	1677	1677	0
171	20240426	154600	8771240	1677	1677	1677	1677	0
172	20240426	154500	8771240	1677	1677	1677	1677	0
173	20240426	154400	8771240	1677	1677	1677	1677	0
174	20240426	154300	8771240	1677	1677	1677	1677	0
175	20240426	154200	8771240	1677	1677	1677	1677	0
176	20240426	154100	8771240	1677	1677	1677	1677	0
177	20240426	154000	8771240	1677	1677	1677	1677	0
178	20240426	153900	8771240	1677	1677	1677	1677	0
179	20240426	153800	8771240	1677	1677	1677	1677	0
180	20240426	153700	8771240	1677	1677	1677	1677	0
181	20240426	153600	8771240	1677	1677	1677	1677	0
182	20240426	153500	8771240	1677	1677	1677	1677	612
183	20240426	153400	8771240	1677	1677	1677	1677	0
184	20240426	153300	8771240	1677	1677	1677	1677	0
185	20240426	153200	8771240	1677	1677	1677	1677	0
186	20240426	153100	8771240	1677	1677	1677	1677	0
187	20240426	153000	8771240	1677	1677	1677	1677	612
188	20240426	152900	7744916	1677	1677	1677	1677	0
189	20240426	152800	7744916	1677	1677	1677	1677	0
190	20240426	152700	7744916	1677	1677	1677	1677	0
191	20240426	152600	7744916	1677	1677	1677	1677	0
192	20240426	152500	7744916	1677	1677	1677	1677	0
193	20240426	152400	7744916	1677	1677	1677	1677	0
194	20240426	152300	7744916	1677	1677	1677	1677	0
195	20240426	152200	7744916	1677	1677	1677	1677	0
196	20240426	152100	7744916	1677	1677	1677	1677	0
197	20240426	152000	7744916	1677	1677	1677	1677	0
198	20240426	151900	7744916	1677	1677	1677	1677	0
199	20240426	151800	7744916	1677	1677	1677	1677	0
200	20240426	151700	7744916	1677	1677	1677	1677	0
201	20240426	151600	7744916	1677	1677	1677	1677	0
202	20240426	151500	7744916	1677	1677	1677	1677	3
203	20240426	151400	7739885	1676	1676	1676	1676	1
204	20240426	151300	7738209	1676	1676	1676	1676	41
205	20240426	151200	7669493	1676	1676	1676	1676	0
206	20240426	151100	7669493	1676	1676	1676	1676	0
207	20240426	151000	7669493	1676	1676	1676	1676	0
208	20240426	150900	7669493	1676	1676	1676	1676	0
209	20240426	150800	7669493	1676	1676	1676	1676	0
210	20240426	150700	7669493	1676	1676	1676	1676	0
211	20240426	150600	7669493	1676	1676	1676	1676	0
212	20240426	150500	7669493	1676	1676	1676	1676	1
213	20240426	150400	7667817	1664	1664	1664	1664	10
214	20240426	150300	7651177	1677	1677	1677	1677	300
215	20240426	150200	7148077	1677	1676	1677	1676	1000
216	20240426	150100	5471078	1677	1677	1677	1677	0
217	20240426	150000	5471078	1677	1677	1677	1677	0
218	20240426	145900	5471078	1677	1677	1677	1677	0
219	20240426	145800	5471078	1677	1677	1677	1677	0
220	20240426	145700	5471078	1677	1677	1677	1677	0
221	20240426	145600	5471078	1677	1677	1677	1677	0
222	20240426	145500	5471078	1677	1677	1677	1677	0
223	20240426	145400	5471078	1677	1677	1677	1677	0
224	20240426	145300	5471078	1677	1677	1677	1677	0
225	20240426	145200	5471078	1677	1677	1677	1677	0
226	20240426	145100	5471078	1677	1677	1677	1677	0
227	20240426	145000	5471078	1677	1677	1677	1677	0
228	20240426	144900	5471078	1677	1677	1677	1677	0
229	20240426	144800	5471078	1677	1677	1677	1677	0
230	20240426	144700	5471078	1677	1677	1677	1677	0
231	20240426	144600	5471078	1677	1677	1677	1677	0
232	20240426	144500	5471078	1677	1677	1677	1677	0
233	20240426	144400	5471078	1677	1677	1677	1677	0
234	20240426	144300	5471078	1677	1677	1677	1677	0
235	20240426	144200	5471078	1677	1677	1677	1677	0
236	20240426	144100	5471078	1677	1677	1677	1677	0
237	20240426	144000	5471078	1677	1677	1677	1677	0
238	20240426	143900	5471078	1677	1677	1677	1677	0
239	20240426	143800	5471078	1677	1677	1677	1677	0
240	20240426	143700	5471078	1677	1677	1677	1677	0
241	20240426	143600	5471078	1677	1677	1677	1677	0
242	20240426	143500	5471078	1677	1677	1677	1677	0
243	20240426	143400	5471078	1677	1676	1677	1676	3
244	20240426	143300	5466048	1676	1676	1676	1676	0
245	20240426	143200	5466048	1676	1676	1676	1676	0
246	20240426	143100	5466048	1676	1676	1676	1676	0
247	20240426	143000	5466048	1676	1676	1676	1676	0
248	20240426	142900	5466048	1676	1676	1676	1676	0
249	20240426	142800	5466048	1676	1676	1676	1676	0
250	20240426	142700	5466048	1676	1676	1676	1676	0
251	20240426	142600	5466048	1676	1676	1676	1676	0
252	20240426	142500	5466048	1676	1676	1676	1676	0
253	20240426	142400	5466048	1676	1676	1676	1676	0
254	20240426	142300	5466048	1676	1676	1676	1676	0
255	20240426	142200	5466048	1676	1676	1676	1676	0
256	20240426	142100	5466048	1676	1676	1676	1676	0
257	20240426	142000	5466048	1676	1676	1676	1676	0
258	20240426	141900	5466048	1676	1676	1676	1676	0
259	20240426	141800	5466048	1676	1676	1676	1676	0
260	20240426	141700	5466048	1676	1676	1676	1676	1
261	20240426	141600	5464372	1677	1677	1677	1677	0
262	20240426	141500	5464372	1677	1677	1677	1677	0
263	20240426	141400	5464372	1677	1677	1677	1677	0
264	20240426	141300	5464372	1677	1677	1677	1677	0
265	20240426	141200	5464372	1677	1677	1677	1677	0
266	20240426	141100	5464372	1677	1677	1677	1677	0
267	20240426	141000	5464372	1677	1677	1677	1677	0
268	20240426	140900	5464372	1677	1677	1677	1677	0
269	20240426	140800	5464372	1677	1677	1677	1677	0
270	20240426	140700	5464372	1677	1677	1677	1677	0
271	20240426	140600	5464372	1677	1677	1677	1677	0
272	20240426	140500	5464372	1677	1677	1677	1677	0
273	20240426	140400	5464372	1677	1677	1677	1677	0
274	20240426	140300	5464372	1677	1677	1677	1677	0
275	20240426	140200	5464372	1677	1677	1677	1677	0
276	20240426	140100	5464372	1677	1677	1677	1677	0
277	20240426	140000	5464372	1677	1677	1677	1677	0
278	20240426	135900	5464372	1677	1675	1677	1661	242
279	20240426	135800	5061815	1662	1662	1662	1662	0
280	20240426	135700	5061815	1662	1662	1662	1662	0
281	20240426	135600	5061815	1662	1662	1662	1662	0
282	20240426	135500	5061815	1662	1662	1662	1662	0
283	20240426	135400	5061815	1662	1662	1662	1662	0
284	20240426	135300	5061815	1662	1662	1662	1662	0
285	20240426	135200	5061815	1662	1662	1662	1662	0
286	20240426	135100	5061815	1662	1662	1662	1662	0
287	20240426	135000	5061815	1662	1662	1662	1662	0
288	20240426	134900	5061815	1662	1663	1663	1662	687
289	20240426	134800	3919902	1675	1675	1675	1675	0
290	20240426	134700	3919902	1675	1675	1675	1675	0
291	20240426	134600	3919902	1675	1675	1675	1675	313
292	20240426	134500	3395627	1675	1675	1675	1675	0
293	20240426	134400	3395627	1675	1675	1675	1675	0
294	20240426	134300	3395627	1675	1675	1675	1675	0
295	20240426	134200	3395627	1675	1675	1675	1675	0
296	20240426	134100	3395627	1675	1675	1675	1675	0
297	20240426	134000	3395627	1675	1675	1675	1675	0
298	20240426	133900	3395627	1675	1675	1675	1675	0
299	20240426	133800	3395627	1675	1675	1675	1675	0
300	20240426	133700	3395627	1675	1675	1675	1675	0
301	20240426	133600	3395627	1675	1675	1675	1675	0
302	20240426	133500	3395627	1675	1675	1675	1675	0
303	20240426	133400	3395627	1675	1675	1675	1675	0
304	20240426	133300	3395627	1675	1675	1675	1675	0
305	20240426	133200	3395627	1675	1675	1675	1675	0
306	20240426	133100	3395627	1675	1675	1675	1675	0
307	20240426	133000	3395627	1675	1675	1675	1675	0
308	20240426	132900	3395627	1675	1675	1675	1675	0
309	20240426	132800	3395627	1675	1675	1675	1675	0
310	20240426	132700	3395627	1675	1675	1675	1675	0
311	20240426	132600	3395627	1675	1675	1675	1675	0
312	20240426	132500	3395627	1675	1675	1675	1675	0
313	20240426	132400	3395627	1675	1675	1675	1675	3
314	20240426	132300	3390602	1675	1675	1675	1675	2
315	20240426	132200	3387252	1675	1675	1675	1675	0
316	20240426	132100	3387252	1675	1675	1675	1675	0
317	20240426	132000	3387252	1675	1675	1675	1675	3
318	20240426	131900	3382227	1663	1663	1663	1663	0
319	20240426	131800	3382227	1663	1676	1677	1663	6
320	20240426	131700	3372208	1663	1663	1663	1663	0
321	20240426	131600	3372208	1663	1663	1663	1663	0
322	20240426	131500	3372208	1663	1677	1677	1663	12
323	20240426	131400	3352168	1676	1676	1676	1676	0
324	20240426	131300	3352168	1676	1676	1676	1676	0
325	20240426	131200	3352168	1676	1676	1676	1676	0
326	20240426	131100	3352168	1676	1676	1676	1676	1
327	20240426	131000	3350492	1677	1677	1677	1677	0
328	20240426	130900	3350492	1677	1677	1677	1677	0
329	20240426	130800	3350492	1677	1677	1677	1677	0
330	20240426	130700	3350492	1677	1677	1677	1677	0
331	20240426	130600	3350492	1677	1677	1677	1677	0
332	20240426	130500	3350492	1677	1677	1677	1677	0
333	20240426	130400	3350492	1677	1677	1677	1677	1
334	20240426	130300	3348815	1677	1677	1677	1677	0
335	20240426	130200	3348815	1677	1677	1677	1677	0
336	20240426	130100	3348815	1677	1676	1677	1676	1000
337	20240426	130000	1671816	1676	1676	1676	1676	0
338	20240426	125900	1671816	1676	1676	1676	1676	0
339	20240426	125800	1671816	1676	1676	1676	1676	0
340	20240426	125700	1671816	1676	1676	1676	1676	0
341	20240426	125600	1671816	1676	1676	1676	1676	0
342	20240426	125500	1671816	1676	1676	1676	1676	0
343	20240426	125400	1671816	1676	1676	1676	1676	0
344	20240426	125300	1671816	1676	1676	1676	1676	0
345	20240426	125200	1671816	1676	1676	1676	1676	0
346	20240426	125100	1671816	1676	1676	1676	1676	0
347	20240426	125000	1671816	1676	1676	1676	1676	0
348	20240426	124900	1671816	1676	1676	1676	1676	0
349	20240426	124800	1671816	1676	1676	1676	1676	0
350	20240426	124700	1671816	1676	1676	1676	1676	0
351	20240426	124600	1671816	1676	1676	1676	1676	0
352	20240426	124500	1671816	1676	1676	1676	1676	0
353	20240426	124400	1671816	1676	1676	1676	1676	0
354	20240426	124300	1671816	1676	1676	1676	1676	0
355	20240426	124200	1671816	1676	1676	1676	1676	0
356	20240426	124100	1671816	1676	1676	1676	1676	0
357	20240426	124000	1671816	1676	1676	1676	1676	0
358	20240426	123900	1671816	1676	1676	1676	1676	0
359	20240426	123800	1671816	1676	1676	1676	1676	0
360	20240426	123700	1671816	1676	1676	1676	1676	0
361	20240426	123600	1671816	1676	1676	1676	1676	0
362	20240426	123500	1671816	1676	1676	1676	1676	0
363	20240426	123400	1671816	1676	1676	1676	1676	0
364	20240426	123300	1671816	1676	1676	1676	1676	0
365	20240426	123200	1671816	1676	1676	1676	1676	0
366	20240426	123100	1671816	1676	1676	1676	1676	0
367	20240426	123000	1671816	1676	1676	1676	1676	0
368	20240426	122900	1671816	1676	1676	1676	1676	110
369	20240426	122800	1487456	1677	1677	1677	1677	0
370	20240426	122700	1487456	1677	1677	1677	1677	0
371	20240426	122600	1487456	1677	1677	1677	1677	0
372	20240426	122500	1487456	1677	1677	1677	1677	0
373	20240426	122400	1487456	1677	1677	1677	1677	0
374	20240426	122300	1487456	1677	1677	1677	1677	0
375	20240426	122200	1487456	1677	1677	1677	1677	0
376	20240426	122100	1487456	1677	1677	1677	1677	0
377	20240426	122000	1487456	1677	1677	1677	1677	0
378	20240426	121900	1487456	1677	1677	1677	1677	0
379	20240426	121800	1487456	1677	1677	1677	1677	0
380	20240426	121700	1487456	1677	1677	1677	1677	0
381	20240426	121600	1487456	1677	1677	1677	1677	0
382	20240426	121500	1487456	1677	1677	1677	1677	0
383	20240426	121400	1487456	1677	1677	1677	1677	0
384	20240426	121300	1487456	1677	1677	1677	1677	0
385	20240426	121200	1487456	1677	1677	1677	1677	0
386	20240426	121100	1487456	1677	1677	1677	1677	0
387	20240426	121000	1487456	1677	1677	1677	1677	0
388	20240426	120900	1487456	1677	1677	1677	1677	0
389	20240426	120800	1487456	1677	1677	1677	1677	0
390	20240426	120700	1487456	1677	1677	1677	1677	0
391	20240426	120600	1487456	1677	1677	1677	1677	0
392	20240426	120500	1487456	1677	1677	1677	1677	0
393	20240426	120400	1487456	1677	1677	1677	1677	0
394	20240426	120300	1487456	1677	1677	1677	1677	0
395	20240426	120200	1487456	1677	1677	1677	1677	0
396	20240426	120100	1487456	1677	1677	1677	1677	20
397	20240426	120000	1453916	1677	1677	1677	1677	0
398	20240426	115900	1453916	1677	1677	1677	1677	0
399	20240426	115800	1453916	1677	1677	1677	1677	0
400	20240426	115700	1453916	1677	1677	1677	1677	0
401	20240426	115600	1453916	1677	1677	1677	1677	0
402	20240426	115500	1453916	1677	1677	1677	1677	0
403	20240426	115400	1453916	1677	1677	1677	1677	0
404	20240426	115300	1453916	1677	1677	1677	1677	0
405	20240426	115200	1453916	1677	1677	1677	1677	0
406	20240426	115100	1453916	1677	1677	1677	1677	0
407	20240426	115000	1453916	1677	1677	1677	1677	0
408	20240426	114900	1453916	1677	1677	1677	1677	0
409	20240426	114800	1453916	1677	1677	1677	1677	0
410	20240426	114700	1453916	1677	1677	1677	1677	0
411	20240426	114600	1453916	1677	1677	1677	1677	0
412	20240426	114500	1453916	1677	1677	1677	1677	0
413	20240426	114400	1453916	1677	1677	1677	1677	0
414	20240426	114300	1453916	1677	1677	1677	1677	0
415	20240426	114200	1453916	1677	1677	1677	1677	0
416	20240426	114100	1453916	1677	1677	1677	1677	0
417	20240426	114000	1453916	1677	1676	1677	1676	45
418	20240426	113900	1378493	1676	1676	1676	1676	0
419	20240426	113800	1378493	1676	1676	1676	1676	0
420	20240426	113700	1378493	1676	1676	1676	1676	0
421	20240426	113600	1378493	1676	1676	1676	1676	12
422	20240426	113500	1358381	1676	1676	1676	1676	0
423	20240426	113400	1358381	1676	1676	1676	1676	0
424	20240426	113300	1358381	1676	1676	1676	1676	0
425	20240426	113200	1358381	1676	1676	1676	1676	0
426	20240426	113100	1358381	1676	1676	1676	1676	0
427	20240426	113000	1358381	1676	1676	1676	1676	0
428	20240426	112900	1358381	1676	1676	1676	1676	0
429	20240426	112800	1358381	1676	1676	1676	1676	0
430	20240426	112700	1358381	1676	1676	1676	1676	0
431	20240426	112600	1358381	1676	1676	1676	1676	0
432	20240426	112500	1358381	1676	1676	1676	1676	0
433	20240426	112400	1358381	1676	1676	1676	1676	0
434	20240426	112300	1358381	1676	1676	1676	1676	0
435	20240426	112200	1358381	1676	1676	1676	1676	0
436	20240426	112100	1358381	1676	1676	1676	1676	0
437	20240426	112000	1358381	1676	1676	1676	1676	0
438	20240426	111900	1358381	1676	1676	1676	1676	6
439	20240426	111800	1348325	1677	1677	1677	1677	0
440	20240426	111700	1348325	1677	1677	1677	1677	0
441	20240426	111600	1348325	1677	1677	1677	1677	0
442	20240426	111500	1348325	1677	1677	1677	1677	0
443	20240426	111400	1348325	1677	1677	1677	1677	0
444	20240426	111300	1348325	1677	1677	1677	1677	0
445	20240426	111200	1348325	1677	1677	1677	1677	0
446	20240426	111100	1348325	1677	1677	1677	1677	0
447	20240426	111000	1348325	1677	1677	1677	1677	0
448	20240426	110900	1348325	1677	1677	1677	1677	0
449	20240426	110800	1348325	1677	1677	1677	1677	0
450	20240426	110700	1348325	1677	1677	1677	1677	0
451	20240426	110600	1348325	1677	1677	1677	1677	0
452	20240426	110500	1348325	1677	1677	1677	1677	0
453	20240426	110400	1348325	1677	1677	1677	1677	0
454	20240426	110300	1348325	1677	1677	1677	1677	0
455	20240426	110200	1348325	1677	1677	1677	1677	0
456	20240426	110100	1348325	1677	1677	1677	1677	0
457	20240426	110000	1348325	1677	1677	1677	1677	0
458	20240426	105900	1348325	1677	1677	1677	1677	0
459	20240426	105800	1348325	1677	1677	1677	1677	0
460	20240426	105700	1348325	1677	1677	1677	1677	0
461	20240426	105600	1348325	1677	1677	1677	1677	0
462	20240426	105500	1348325	1677	1677	1677	1677	0
463	20240426	105400	1348325	1677	1677	1677	1677	0
464	20240426	105300	1348325	1677	1677	1677	1677	0
465	20240426	105200	1348325	1677	1677	1677	1677	0
466	20240426	105100	1348325	1677	1677	1677	1677	0
467	20240426	105000	1348325	1677	1677	1677	1677	0
468	20240426	104900	1348325	1677	1677	1677	1677	0
469	20240426	104800	1348325	1677	1677	1677	1677	0
470	20240426	104700	1348325	1677	1677	1677	1677	0
471	20240426	104600	1348325	1677	1677	1677	1677	0
472	20240426	104500	1348325	1677	1677	1677	1677	0
473	20240426	104400	1348325	1677	1677	1677	1677	0
474	20240426	104300	1348325	1677	1677	1677	1677	0
475	20240426	104200	1348325	1677	1677	1677	1677	7
476	20240426	104100	1336586	1677	1677	1677	1677	7
477	20240426	104000	1324847	1677	1677	1677	1677	0
478	20240426	103900	1324847	1677	1677	1677	1677	3
479	20240426	103800	1319816	1677	1677	1677	1677	3
480	20240426	103700	1314785	1677	1677	1677	1677	0
481	20240426	103600	1314785	1677	1677	1677	1677	0
482	20240426	103500	1314785	1677	1677	1677	1677	0
483	20240426	103400	1314785	1677	1677	1677	1677	0
484	20240426	103300	1314785	1677	1677	1677	1677	0
485	20240426	103200	1314785	1677	1677	1677	1677	0
486	20240426	103100	1314785	1677	1677	1677	1677	0
487	20240426	103000	1314785	1677	1677	1677	1677	0
488	20240426	102900	1314785	1677	1677	1677	1677	0
489	20240426	102800	1314785	1677	1677	1677	1677	0
490	20240426	102700	1314785	1677	1677	1677	1677	0
491	20240426	102600	1314785	1677	1677	1677	1677	0
492	20240426	102500	1314785	1677	1677	1677	1677	0
493	20240426	102400	1314785	1677	1677	1677	1677	0
494	20240426	102300	1314785	1677	1677	1677	1677	0
495	20240426	102200	1314785	1677	1677	1677	1677	0
496	20240426	102100	1314785	1677	1677	1677	1677	0
497	20240426	102000	1314785	1677	1677	1677	1677	0
498	20240426	101900	1314785	1677	1677	1677	1677	0
499	20240426	101800	1314785	1677	1677	1677	1677	1
500	20240426	101700	1313108	1677	1677	1677	1677	1
501	20240426	101600	1311431	1676	1676	1676	1676	0
502	20240426	101500	1311431	1676	1676	1676	1676	1
503	20240426	101400	1309755	1676	1676	1676	1676	0
504	20240426	101300	1309755	1676	1676	1676	1676	0
505	20240426	101200	1309755	1676	1676	1676	1676	0
506	20240426	101100	1309755	1676	1676	1676	1676	0
507	20240426	101000	1309755	1676	1676	1676	1676	0
508	20240426	100900	1309755	1676	1676	1676	1676	0
509	20240426	100800	1309755	1676	1676	1676	1676	0
510	20240426	100700	1309755	1676	1676	1676	1676	0
511	20240426	100600	1309755	1676	1676	1676	1676	0
512	20240426	100500	1309755	1676	1676	1676	1676	0
513	20240426	100400	1309755	1676	1676	1676	1676	0
514	20240426	100300	1309755	1676	1676	1676	1676	0
515	20240426	100200	1309755	1676	1676	1676	1676	0
516	20240426	100100	1309755	1676	1676	1676	1676	0
517	20240426	100000	1309755	1676	1676	1676	1676	0
518	20240426	095900	1309755	1676	1676	1676	1676	0
519	20240426	095800	1309755	1676	1676	1676	1676	0
520	20240426	095700	1309755	1676	1676	1676	1676	1
521	20240426	095600	1308079	1677	1677	1677	1677	0
522	20240426	095500	1308079	1677	1677	1677	1677	0
523	20240426	095400	1308079	1677	1677	1677	1677	0
524	20240426	095300	1308079	1677	1677	1677	1677	0
525	20240426	095200	1308079	1677	1677	1677	1677	0
526	20240426	095100	1308079	1677	1677	1677	1677	0
527	20240426	095000	1308079	1677	1677	1677	1677	0
528	20240426	094900	1308079	1677	1677	1677	1677	0
529	20240426	094800	1308079	1677	1677	1677	1677	0
530	20240426	094700	1308079	1677	1677	1677	1677	0
531	20240426	094600	1308079	1677	1677	1677	1677	0
532	20240426	094500	1308079	1677	1677	1677	1677	0
533	20240426	094400	1308079	1677	1677	1677	1677	0
534	20240426	094300	1308079	1677	1677	1677	1677	0
535	20240426	094200	1308079	1677	1677	1677	1677	0
536	20240426	094100	1308079	1677	1677	1677	1677	0
537	20240426	094000	1308079	1677	1677	1677	1677	0
538	20240426	093900	1308079	1677	1677	1677	1677	0
539	20240426	093800	1308079	1677	1677	1677	1677	0
540	20240426	093700	1308079	1677	1677	1677	1677	0
541	20240426	093600	1308079	1677	1677	1677	1677	0
542	20240426	093500	1308079	1677	1677	1677	1677	0
543	20240426	093400	1308079	1677	1677	1677	1677	0
544	20240426	093300	1308079	1677	1677	1677	1677	0
545	20240426	093200	1308079	1677	1677	1677	1677	0
546	20240426	093100	1308079	1677	1677	1677	1677	0
547	20240426	093000	1308079	1677	1677	1677	1677	0
548	20240426	092900	1308079	1677	1677	1677	1677	0
549	20240426	092800	1308079	1677	1660	1677	1660	118
550	20240426	092700	1111911	1660	1660	1660	1660	0
551	20240426	092600	1111911	1660	1660	1660	1660	0
552	20240426	092500	1111911	1660	1660	1660	1660	0
553	20240426	092400	1111911	1660	1660	1660	1660	0
554	20240426	092300	1111911	1660	1660	1660	1660	0
555	20240426	092200	1111911	1660	1660	1660	1660	0
556	20240426	092100	1111911	1660	1660	1660	1660	0
557	20240426	092000	1111911	1660	1660	1660	1660	1
558	20240426	091900	1110251	1660	1660	1660	1660	0
559	20240426	091800	1110251	1660	1660	1660	1660	1
560	20240426	091700	1108591	1660	1660	1660	1660	1
561	20240426	091600	1106931	1660	1660	1660	1660	1
562	20240426	091500	1105271	1660	1660	1660	1660	1
563	20240426	091400	1103611	1660	1660	1660	1660	0
564	20240426	091300	1103611	1660	1660	1660	1660	2
565	20240426	091200	1100291	1661	1661	1661	1661	1
566	20240426	091100	1098630	1660	1660	1660	1660	1
567	20240426	091000	1096970	1660	1660	1660	1660	1
568	20240426	090900	1095310	1660	1660	1660	1660	0
569	20240426	090800	1095310	1660	1660	1660	1660	1
570	20240426	090700	1093650	1660	1660	1660	1660	1
571	20240426	090600	1091990	1660	1660	1660	1660	1
572	20240426	090500	1090330	1660	1660	1660	1660	1
573	20240426	090400	1088670	1660	1660	1660	1660	1
574	20240426	090300	1087010	1660	1660	1660	1660	0
575	20240426	090200	1087010	1660	1670	1670	1660	482
576	20240426	090100	282230	1670	1670	1670	1670	1
577	20240426	090000	280560	1670	1670	1670	1670	168