KissMeData/036000/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	191900	58098781	1918	1918	1918	1918	575
3	20240426	191800	58098781	1918	1918	1918	1918	0
4	20240426	191700	58098781	1918	1918	1918	1918	0
5	20240426	191600	58098781	1918	1918	1918	1918	0
6	20240426	191500	58098781	1918	1918	1918	1918	0
7	20240426	191400	58098781	1918	1918	1918	1918	0
8	20240426	191300	58098781	1918	1918	1918	1918	0
9	20240426	191200	58098781	1918	1918	1918	1918	0
10	20240426	191100	58098781	1918	1918	1918	1918	0
11	20240426	191000	58098781	1918	1918	1918	1918	0
12	20240426	190900	58098781	1918	1918	1918	1918	0
13	20240426	190800	58098781	1918	1918	1918	1918	0
14	20240426	190700	58098781	1918	1918	1918	1918	0
15	20240426	190600	58098781	1918	1918	1918	1918	0
16	20240426	190500	58098781	1918	1918	1918	1918	0
17	20240426	190400	58098781	1918	1918	1918	1918	0
18	20240426	190300	58098781	1918	1918	1918	1918	0
19	20240426	190200	58098781	1918	1918	1918	1918	0
20	20240426	190100	58098781	1918	1918	1918	1918	0
21	20240426	190000	58098781	1918	1918	1918	1918	0
22	20240426	185900	58098781	1918	1918	1918	1918	0
23	20240426	185800	58098781	1918	1918	1918	1918	0
24	20240426	185700	58098781	1918	1918	1918	1918	0
25	20240426	185600	58098781	1918	1918	1918	1918	0
26	20240426	185500	58098781	1918	1918	1918	1918	0
27	20240426	185400	58098781	1918	1918	1918	1918	0
28	20240426	185300	58098781	1918	1918	1918	1918	0
29	20240426	185200	58098781	1918	1918	1918	1918	0
30	20240426	185100	58098781	1918	1918	1918	1918	0
31	20240426	185000	58098781	1918	1918	1918	1918	0
32	20240426	184900	58098781	1918	1918	1918	1918	575
33	20240426	184800	58098781	1918	1918	1918	1918	0
34	20240426	184700	58098781	1918	1918	1918	1918	0
35	20240426	184600	58098781	1918	1918	1918	1918	0
36	20240426	184500	58098781	1918	1918	1918	1918	0
37	20240426	184400	58098781	1918	1918	1918	1918	0
38	20240426	184300	58098781	1918	1918	1918	1918	0
39	20240426	184200	58098781	1918	1918	1918	1918	0
40	20240426	184100	58098781	1918	1918	1918	1918	0
41	20240426	184000	58098781	1918	1918	1918	1918	0
42	20240426	183900	58098781	1918	1918	1918	1918	0
43	20240426	183800	58098781	1918	1918	1918	1918	0
44	20240426	183700	58098781	1918	1918	1918	1918	0
45	20240426	183600	58098781	1918	1918	1918	1918	0
46	20240426	183500	58098781	1918	1918	1918	1918	0
47	20240426	183400	58098781	1918	1918	1918	1918	0
48	20240426	183300	58098781	1918	1918	1918	1918	0
49	20240426	183200	58098781	1918	1918	1918	1918	0
50	20240426	183100	58098781	1918	1918	1918	1918	0
51	20240426	183000	58098781	1918	1918	1918	1918	0
52	20240426	182900	58098781	1918	1918	1918	1918	0
53	20240426	182800	58098781	1918	1918	1918	1918	0
54	20240426	182700	58098781	1918	1918	1918	1918	0
55	20240426	182600	58098781	1918	1918	1918	1918	0
56	20240426	182500	58098781	1918	1918	1918	1918	0
57	20240426	182400	58098781	1918	1918	1918	1918	0
58	20240426	182300	58098781	1918	1918	1918	1918	0
59	20240426	182200	58098781	1918	1918	1918	1918	0
60	20240426	182100	58098781	1918	1918	1918	1918	0
61	20240426	182000	58098781	1918	1918	1918	1918	0
62	20240426	181900	58098781	1918	1918	1918	1918	575
63	20240426	181800	58098781	1918	1918	1918	1918	0
64	20240426	181700	58098781	1918	1918	1918	1918	0
65	20240426	181600	58098781	1918	1918	1918	1918	0
66	20240426	181500	58098781	1918	1918	1918	1918	0
67	20240426	181400	58098781	1918	1918	1918	1918	0
68	20240426	181300	58098781	1918	1918	1918	1918	0
69	20240426	181200	58098781	1918	1918	1918	1918	0
70	20240426	181100	58098781	1918	1918	1918	1918	0
71	20240426	181000	58098781	1918	1918	1918	1918	0
72	20240426	180900	58098781	1918	1918	1918	1918	0
73	20240426	180800	58098781	1918	1918	1918	1918	0
74	20240426	180700	58098781	1918	1918	1918	1918	0
75	20240426	180600	58098781	1918	1918	1918	1918	0
76	20240426	180500	58098781	1918	1918	1918	1918	0
77	20240426	180400	58098781	1918	1918	1918	1918	0
78	20240426	180300	58098781	1918	1918	1918	1918	0
79	20240426	180200	58098781	1918	1918	1918	1918	0
80	20240426	180100	58098781	1918	1918	1918	1918	0
81	20240426	180000	58098781	1918	1918	1918	1918	0
82	20240426	175900	58098781	1918	1918	1918	1918	0
83	20240426	175800	58098781	1918	1918	1918	1918	0
84	20240426	175700	58098781	1918	1918	1918	1918	0
85	20240426	175600	58098781	1918	1918	1918	1918	0
86	20240426	175500	58098781	1918	1918	1918	1918	0
87	20240426	175400	58098781	1918	1918	1918	1918	0
88	20240426	175300	58098781	1918	1918	1918	1918	0
89	20240426	175200	58098781	1918	1918	1918	1918	0
90	20240426	175100	58098781	1918	1918	1918	1918	0
91	20240426	175000	58098781	1918	1918	1918	1918	0
92	20240426	174900	58098781	1918	1918	1918	1918	575
93	20240426	174800	58098781	1918	1918	1918	1918	0
94	20240426	174700	58098781	1918	1918	1918	1918	0
95	20240426	174600	58098781	1918	1918	1918	1918	0
96	20240426	174500	58098781	1918	1918	1918	1918	0
97	20240426	174400	58098781	1918	1918	1918	1918	0
98	20240426	174300	58098781	1918	1918	1918	1918	0
99	20240426	174200	58098781	1918	1918	1918	1918	0
100	20240426	174100	58098781	1918	1918	1918	1918	0
101	20240426	174000	58098781	1918	1918	1918	1918	0
102	20240426	173900	58098781	1918	1918	1918	1918	0
103	20240426	173800	58098781	1918	1918	1918	1918	0
104	20240426	173700	58098781	1918	1918	1918	1918	0
105	20240426	173600	58098781	1918	1918	1918	1918	0
106	20240426	173500	58098781	1918	1918	1918	1918	0
107	20240426	173400	58098781	1918	1918	1918	1918	0
108	20240426	173300	58098781	1918	1918	1918	1918	0
109	20240426	173200	58098781	1918	1918	1918	1918	0
110	20240426	173100	58098781	1918	1918	1918	1918	0
111	20240426	173000	58098781	1918	1918	1918	1918	0
112	20240426	172900	58098781	1918	1918	1918	1918	0
113	20240426	172800	58098781	1918	1918	1918	1918	0
114	20240426	172700	58098781	1918	1918	1918	1918	0
115	20240426	172600	58098781	1918	1918	1918	1918	0
116	20240426	172500	58098781	1918	1918	1918	1918	0
117	20240426	172400	58098781	1918	1918	1918	1918	0
118	20240426	172300	58098781	1918	1918	1918	1918	0
119	20240426	172200	58098781	1918	1918	1918	1918	0
120	20240426	172100	58098781	1918	1918	1918	1918	0
121	20240426	172000	58098781	1918	1918	1918	1918	0
122	20240426	171900	58098781	1918	1918	1918	1918	575
123	20240426	171800	58098781	1918	1918	1918	1918	0
124	20240426	171700	58098781	1918	1918	1918	1918	0
125	20240426	171600	58098781	1918	1918	1918	1918	0
126	20240426	171500	58098781	1918	1918	1918	1918	0
127	20240426	171400	58098781	1918	1918	1918	1918	0
128	20240426	171300	58098781	1918	1918	1918	1918	0
129	20240426	171200	58098781	1918	1918	1918	1918	0
130	20240426	171100	58098781	1918	1918	1918	1918	0
131	20240426	171000	58098781	1918	1918	1918	1918	0
132	20240426	170900	58098781	1918	1918	1918	1918	0
133	20240426	170800	58098781	1918	1918	1918	1918	0
134	20240426	170700	58098781	1918	1918	1918	1918	0
135	20240426	170600	58098781	1918	1918	1918	1918	0
136	20240426	170500	58098781	1918	1918	1918	1918	0
137	20240426	170400	58098781	1918	1918	1918	1918	0
138	20240426	170300	58098781	1918	1918	1918	1918	0
139	20240426	170200	58098781	1918	1918	1918	1918	0
140	20240426	170100	58098781	1918	1918	1918	1918	0
141	20240426	170000	58098781	1918	1918	1918	1918	0
142	20240426	165900	58098781	1918	1918	1918	1918	0
143	20240426	165800	58098781	1918	1918	1918	1918	0
144	20240426	165700	58098781	1918	1918	1918	1918	0
145	20240426	165600	58098781	1918	1918	1918	1918	0
146	20240426	165500	58098781	1918	1918	1918	1918	0
147	20240426	165400	58098781	1918	1918	1918	1918	0
148	20240426	165300	58098781	1918	1918	1918	1918	0
149	20240426	165200	58098781	1918	1918	1918	1918	0
150	20240426	165100	58098781	1918	1918	1918	1918	0
151	20240426	165000	58098781	1918	1918	1918	1918	0
152	20240426	164900	58098781	1918	1918	1918	1918	575
153	20240426	164800	58098781	1918	1918	1918	1918	0
154	20240426	164700	58098781	1918	1918	1918	1918	0
155	20240426	164600	58098781	1918	1918	1918	1918	0
156	20240426	164500	58098781	1918	1918	1918	1918	0
157	20240426	164400	58098781	1918	1918	1918	1918	0
158	20240426	164300	58098781	1918	1918	1918	1918	0
159	20240426	164200	58098781	1918	1918	1918	1918	0
160	20240426	164100	58098781	1918	1918	1918	1918	0
161	20240426	164000	58098781	1918	1918	1918	1918	0
162	20240426	163900	58098781	1918	1918	1918	1918	0
163	20240426	163800	58098781	1918	1918	1918	1918	0
164	20240426	163700	58098781	1918	1918	1918	1918	0
165	20240426	163600	58098781	1918	1918	1918	1918	0
166	20240426	163500	58098781	1918	1918	1918	1918	0
167	20240426	163400	58098781	1918	1918	1918	1918	0
168	20240426	163300	58098781	1918	1918	1918	1918	0
169	20240426	163200	58098781	1918	1918	1918	1918	0
170	20240426	163100	58098781	1918	1918	1918	1918	0
171	20240426	163000	58098781	1918	1918	1918	1918	0
172	20240426	162900	58098781	1918	1918	1918	1918	0
173	20240426	162800	58098781	1918	1918	1918	1918	0
174	20240426	162700	58098781	1918	1918	1918	1918	0
175	20240426	162600	58098781	1918	1918	1918	1918	0
176	20240426	162500	58098781	1918	1918	1918	1918	0
177	20240426	162400	58098781	1918	1918	1918	1918	0
178	20240426	162300	58098781	1918	1918	1918	1918	0
179	20240426	162200	58098781	1918	1918	1918	1918	0
180	20240426	162100	58098781	1918	1918	1918	1918	0
181	20240426	162000	58098781	1918	1918	1918	1918	0
182	20240426	161900	58098781	1918	1918	1918	1918	575
183	20240426	161800	58098781	1918	1918	1918	1918	0
184	20240426	161700	58098781	1918	1918	1918	1918	0
185	20240426	161600	58098781	1918	1918	1918	1918	0
186	20240426	161500	58098781	1918	1918	1918	1918	0
187	20240426	161400	58098781	1918	1918	1918	1918	0
188	20240426	161300	58098781	1918	1918	1918	1918	0
189	20240426	161200	58098781	1918	1918	1918	1918	0
190	20240426	161100	58098781	1918	1918	1918	1918	0
191	20240426	161000	58098781	1918	1918	1918	1918	0
192	20240426	160900	58098781	1918	1918	1918	1918	0
193	20240426	160800	58098781	1918	1918	1918	1918	0
194	20240426	160700	58098781	1918	1918	1918	1918	0
195	20240426	160600	58098781	1918	1918	1918	1918	0
196	20240426	160500	58098781	1918	1918	1918	1918	0
197	20240426	160400	58098781	1918	1918	1918	1918	0
198	20240426	160300	58098781	1918	1918	1918	1918	0
199	20240426	160200	58098781	1918	1918	1918	1918	0
200	20240426	160100	58098781	1918	1918	1918	1918	0
201	20240426	160000	58098781	1918	1918	1918	1918	0
202	20240426	155900	58098781	1918	1918	1918	1918	0
203	20240426	155800	58098781	1918	1918	1918	1918	0
204	20240426	155700	58098781	1918	1918	1918	1918	0
205	20240426	155600	58098781	1918	1918	1918	1918	0
206	20240426	155500	58098781	1918	1918	1918	1918	0
207	20240426	155400	58098781	1918	1918	1918	1918	0
208	20240426	155300	58098781	1918	1918	1918	1918	0
209	20240426	155200	58098781	1918	1918	1918	1918	0
210	20240426	155100	58098781	1918	1918	1918	1918	0
211	20240426	155000	58098781	1918	1918	1918	1918	0
212	20240426	154900	58098781	1918	1918	1918	1918	575
213	20240426	154800	58098781	1918	1918	1918	1918	0
214	20240426	154700	58098781	1918	1918	1918	1918	0
215	20240426	154600	58098781	1918	1918	1918	1918	0
216	20240426	154500	58098781	1918	1918	1918	1918	0
217	20240426	154400	58098781	1918	1918	1918	1918	0
218	20240426	154300	58098781	1918	1918	1918	1918	0
219	20240426	154200	58098781	1918	1918	1918	1918	0
220	20240426	154100	58098781	1918	1918	1918	1918	0
221	20240426	154000	58098781	1918	1918	1918	1918	0
222	20240426	153900	58098781	1918	1918	1918	1918	0
223	20240426	153800	58098781	1918	1918	1918	1918	0
224	20240426	153700	58098781	1918	1918	1918	1918	0
225	20240426	153600	58098781	1918	1918	1918	1918	0
226	20240426	153500	58098781	1918	1918	1918	1918	0
227	20240426	153400	58098781	1918	1918	1918	1918	0
228	20240426	153300	58098781	1918	1918	1918	1918	0
229	20240426	153200	58098781	1918	1918	1918	1918	0
230	20240426	153100	58098781	1918	1918	1918	1918	0
231	20240426	153000	58098781	1918	1918	1918	1918	575
232	20240426	152900	56995931	1918	1918	1918	1918	0
233	20240426	152800	56995931	1918	1918	1918	1918	0
234	20240426	152700	56995931	1918	1918	1918	1918	0
235	20240426	152600	56995931	1918	1918	1918	1918	0
236	20240426	152500	56995931	1918	1918	1918	1918	0
237	20240426	152400	56995931	1918	1918	1918	1918	0
238	20240426	152300	56995931	1918	1918	1918	1918	0
239	20240426	152200	56995931	1918	1918	1918	1918	0
240	20240426	152100	56995931	1918	1918	1918	1918	0
241	20240426	152000	56995931	1918	1918	1918	1918	0
242	20240426	151900	56995931	1918	1918	1918	1918	3
243	20240426	151800	56990177	1917	1917	1917	1917	20
244	20240426	151700	56951837	1925	1925	1925	1925	0
245	20240426	151600	56951837	1925	1925	1925	1925	0
246	20240426	151500	56951837	1925	1925	1925	1925	1
247	20240426	151400	56949912	1926	1926	1926	1926	0
248	20240426	151300	56949912	1926	1926	1926	1926	5
249	20240426	151200	56940282	1927	1927	1927	1927	0
250	20240426	151100	56940282	1927	1927	1927	1927	0
251	20240426	151000	56940282	1927	1927	1927	1927	0
252	20240426	150900	56940282	1927	1927	1927	1927	16
253	20240426	150800	56909450	1927	1925	1927	1925	53
254	20240426	150700	56807363	1927	1927	1927	1927	0
255	20240426	150600	56807363	1927	1927	1927	1927	0
256	20240426	150500	56807363	1927	1927	1927	1927	6
257	20240426	150400	56795801	1927	1927	1927	1927	0
258	20240426	150300	56795801	1927	1927	1927	1927	0
259	20240426	150200	56795801	1927	1927	1927	1927	4
260	20240426	150100	56788093	1926	1926	1926	1926	6
261	20240426	150000	56776537	1927	1927	1927	1927	0
262	20240426	145900	56776537	1927	1927	1927	1927	6
263	20240426	145800	56764975	1926	1926	1926	1926	0
264	20240426	145700	56764975	1926	1926	1926	1926	2
265	20240426	145600	56761123	1926	1926	1926	1926	6
266	20240426	145500	56749567	1918	1918	1918	1918	4
267	20240426	145400	56741895	1918	1916	1918	1916	141
268	20240426	145300	56471539	1916	1916	1916	1916	0
269	20240426	145200	56471539	1916	1916	1916	1916	0
270	20240426	145100	56471539	1916	1916	1916	1916	0
271	20240426	145000	56471539	1916	1916	1916	1916	0
272	20240426	144900	56471539	1916	1916	1916	1916	0
273	20240426	144800	56471539	1916	1916	1916	1916	0
274	20240426	144700	56471539	1916	1916	1916	1916	0
275	20240426	144600	56471539	1916	1916	1916	1916	0
276	20240426	144500	56471539	1916	1916	1916	1916	0
277	20240426	144400	56471539	1916	1916	1916	1916	0
278	20240426	144300	56471539	1916	1916	1916	1916	0
279	20240426	144200	56471539	1916	1915	1916	1915	13
280	20240426	144100	56446640	1915	1915	1915	1915	1
281	20240426	144000	56444725	1912	1912	1912	1912	0
282	20240426	143900	56444725	1912	1912	1912	1912	0
283	20240426	143800	56444725	1912	1912	1912	1912	0
284	20240426	143700	56444725	1912	1912	1912	1912	0
285	20240426	143600	56444725	1912	1912	1912	1912	0
286	20240426	143500	56444725	1912	1912	1912	1912	0
287	20240426	143400	56444725	1912	1912	1912	1912	213
288	20240426	143300	56037469	1916	1916	1916	1916	0
289	20240426	143200	56037469	1916	1916	1916	1916	1
290	20240426	143100	56035553	1912	1912	1912	1912	0
291	20240426	143000	56035553	1912	1912	1912	1912	277
292	20240426	142900	55505929	1916	1916	1916	1916	0
293	20240426	142800	55505929	1916	1916	1916	1916	0
294	20240426	142700	55505929	1916	1916	1916	1916	0
295	20240426	142600	55505929	1916	1916	1916	1916	0
296	20240426	142500	55505929	1916	1916	1916	1916	0
297	20240426	142400	55505929	1916	1916	1916	1916	0
298	20240426	142300	55505929	1916	1916	1916	1916	0
299	20240426	142200	55505929	1916	1916	1916	1916	0
300	20240426	142100	55505929	1916	1916	1916	1916	6
301	20240426	142000	55494433	1916	1916	1916	1916	0
302	20240426	141900	55494433	1916	1916	1916	1916	0
303	20240426	141800	55494433	1916	1912	1916	1912	20
304	20240426	141700	55456189	1912	1912	1912	1912	10
305	20240426	141600	55437069	1912	1912	1912	1912	0
306	20240426	141500	55437069	1912	1913	1913	1912	300
307	20240426	141400	54863467	1916	1916	1916	1916	0
308	20240426	141300	54863467	1916	1916	1916	1916	1
309	20240426	141200	54861551	1913	1913	1913	1913	199
310	20240426	141100	54480864	1912	1913	1913	1912	286
311	20240426	141000	53934031	1912	1912	1912	1912	130
312	20240426	140900	53685471	1912	1912	1912	1912	0
313	20240426	140800	53685471	1912	1912	1912	1912	0
314	20240426	140700	53685471	1912	1912	1912	1912	0
315	20240426	140600	53685471	1912	1908	1912	1908	4
316	20240426	140500	53677835	1908	1908	1908	1908	1
317	20240426	140400	53675927	1906	1906	1906	1906	0
318	20240426	140300	53675927	1906	1906	1906	1906	0
319	20240426	140200	53675927	1906	1906	1906	1906	0
320	20240426	140100	53675927	1906	1906	1906	1906	0
321	20240426	140000	53675927	1906	1906	1906	1906	0
322	20240426	135900	53675927	1906	1906	1906	1906	0
323	20240426	135800	53675927	1906	1906	1906	1906	0
324	20240426	135700	53675927	1906	1906	1906	1906	0
325	20240426	135600	53675927	1906	1906	1906	1906	0
326	20240426	135500	53675927	1906	1900	1906	1898	50
327	20240426	135400	53580999	1900	1900	1900	1898	492
328	20240426	135300	52647126	1901	1901	1901	1901	0
329	20240426	135200	52647126	1901	1901	1901	1901	0
330	20240426	135100	52647126	1901	1901	1901	1901	0
331	20240426	135000	52647126	1901	1901	1901	1901	1
332	20240426	134900	52645225	1901	1898	1901	1898	93
333	20240426	134800	52468681	1898	1898	1898	1898	0
334	20240426	134700	52468681	1898	1898	1898	1898	0
335	20240426	134600	52468681	1898	1898	1898	1898	0
336	20240426	134500	52468681	1898	1898	1898	1898	0
337	20240426	134400	52468681	1898	1898	1898	1898	0
338	20240426	134300	52468681	1898	1898	1898	1898	0
339	20240426	134200	52468681	1898	1898	1898	1898	0
340	20240426	134100	52468681	1898	1898	1898	1898	0
341	20240426	134000	52468681	1898	1898	1898	1898	0
342	20240426	133900	52468681	1898	1898	1898	1898	0
343	20240426	133800	52468681	1898	1898	1898	1898	0
344	20240426	133700	52468681	1898	1898	1898	1898	0
345	20240426	133600	52468681	1898	1898	1898	1898	0
346	20240426	133500	52468681	1898	1898	1898	1898	5
347	20240426	133400	52459191	1898	1898	1898	1898	0
348	20240426	133300	52459191	1898	1898	1898	1898	0
349	20240426	133200	52459191	1898	1898	1898	1898	2
350	20240426	133100	52455395	1889	1890	1890	1889	4586
351	20240426	133000	43792223	1899	1891	1899	1890	145
352	20240426	132900	43518028	1899	1899	1899	1899	0
353	20240426	132800	43518028	1899	1899	1899	1899	0
354	20240426	132700	43518028	1899	1899	1899	1899	253
355	20240426	132600	43037581	1899	1907	1908	1890	2904
356	20240426	132500	37513357	1923	1900	1950	1900	9207
357	20240426	132400	19825288	1900	1900	1900	1900	0
358	20240426	132300	19825288	1900	1900	1900	1900	4
359	20240426	132200	19817688	1900	1900	1900	1900	0
360	20240426	132100	19817688	1900	1899	1900	1899	2
361	20240426	132000	19813889	1899	1899	1899	1899	1
362	20240426	131900	19811990	1898	1898	1898	1898	0
363	20240426	131800	19811990	1898	1898	1898	1898	0
364	20240426	131700	19811990	1898	1898	1898	1898	0
365	20240426	131600	19811990	1898	1898	1898	1898	0
366	20240426	131500	19811990	1898	1898	1898	1898	0
367	20240426	131400	19811990	1898	1898	1898	1898	0
368	20240426	131300	19811990	1898	1898	1898	1898	0
369	20240426	131200	19811990	1898	1898	1898	1898	0
370	20240426	131100	19811990	1898	1898	1898	1898	2
371	20240426	131000	19808194	1897	1897	1897	1897	0
372	20240426	130900	19808194	1897	1897	1897	1897	0
373	20240426	130800	19808194	1897	1897	1897	1897	0
374	20240426	130700	19808194	1897	1897	1897	1897	0
375	20240426	130600	19808194	1897	1897	1897	1897	0
376	20240426	130500	19808194	1897	1897	1897	1897	0
377	20240426	130400	19808194	1897	1897	1897	1897	0
378	20240426	130300	19808194	1897	1897	1897	1897	0
379	20240426	130200	19808194	1897	1897	1897	1897	0
380	20240426	130100	19808194	1897	1897	1897	1897	0
381	20240426	130000	19808194	1897	1897	1897	1897	0
382	20240426	125900	19808194	1897	1897	1897	1897	0
383	20240426	125800	19808194	1897	1897	1897	1897	0
384	20240426	125700	19808194	1897	1897	1897	1897	0
385	20240426	125600	19808194	1897	1897	1897	1897	0
386	20240426	125500	19808194	1897	1897	1897	1897	0
387	20240426	125400	19808194	1897	1897	1897	1897	0
388	20240426	125300	19808194	1897	1897	1897	1897	0
389	20240426	125200	19808194	1897	1897	1897	1897	0
390	20240426	125100	19808194	1897	1897	1897	1897	0
391	20240426	125000	19808194	1897	1897	1897	1897	0
392	20240426	124900	19808194	1897	1897	1897	1897	0
393	20240426	124800	19808194	1897	1898	1898	1897	30
394	20240426	124700	19751267	1898	1898	1898	1898	0
395	20240426	124600	19751267	1898	1898	1898	1898	8
396	20240426	124500	19736083	1902	1901	1902	1901	596
397	20240426	124400	18602866	1901	1901	1901	1901	1
398	20240426	124300	18600965	1900	1900	1900	1900	0
399	20240426	124200	18600965	1900	1900	1900	1900	138
400	20240426	124100	18338765	1900	1900	1900	1900	0
401	20240426	124000	18338765	1900	1900	1900	1900	0
402	20240426	123900	18338765	1900	1900	1900	1900	0
403	20240426	123800	18338765	1900	1900	1900	1900	0
404	20240426	123700	18338765	1900	1900	1900	1900	0
405	20240426	123600	18338765	1900	1900	1900	1900	0
406	20240426	123500	18338765	1900	1900	1900	1900	0
407	20240426	123400	18338765	1900	1900	1900	1900	4
408	20240426	123300	18331165	1900	1900	1900	1900	0
409	20240426	123200	18331165	1900	1900	1900	1900	0
410	20240426	123100	18331165	1900	1900	1900	1900	0
411	20240426	123000	18331165	1900	1900	1900	1900	0
412	20240426	122900	18331165	1900	1900	1900	1900	0
413	20240426	122800	18331165	1900	1900	1900	1900	0
414	20240426	122700	18331165	1900	1900	1900	1900	0
415	20240426	122600	18331165	1900	1900	1900	1900	0
416	20240426	122500	18331165	1900	1900	1900	1900	0
417	20240426	122400	18331165	1900	1900	1900	1900	0
418	20240426	122300	18331165	1900	1900	1900	1900	0
419	20240426	122200	18331165	1900	1900	1900	1900	0
420	20240426	122100	18331165	1900	1900	1900	1900	0
421	20240426	122000	18331165	1900	1900	1900	1900	0
422	20240426	121900	18331165	1900	1900	1900	1900	0
423	20240426	121800	18331165	1900	1900	1900	1900	0
424	20240426	121700	18331165	1900	1900	1900	1900	0
425	20240426	121600	18331165	1900	1900	1900	1900	0
426	20240426	121500	18331165	1900	1900	1900	1900	0
427	20240426	121400	18331165	1900	1900	1900	1900	0
428	20240426	121300	18331165	1900	1900	1900	1900	0
429	20240426	121200	18331165	1900	1900	1900	1900	0
430	20240426	121100	18331165	1900	1900	1900	1900	0
431	20240426	121000	18331165	1900	1900	1900	1900	0
432	20240426	120900	18331165	1900	1900	1900	1900	0
433	20240426	120800	18331165	1900	1900	1900	1900	0
434	20240426	120700	18331165	1900	1900	1900	1900	0
435	20240426	120600	18331165	1900	1900	1900	1900	0
436	20240426	120500	18331165	1900	1900	1900	1900	0
437	20240426	120400	18331165	1900	1900	1900	1900	0
438	20240426	120300	18331165	1900	1900	1900	1900	0
439	20240426	120200	18331165	1900	1900	1900	1900	0
440	20240426	120100	18331165	1900	1900	1900	1900	0
441	20240426	120000	18331165	1900	1900	1900	1900	0
442	20240426	115900	18331165	1900	1900	1900	1900	0
443	20240426	115800	18331165	1900	1900	1900	1900	0
444	20240426	115700	18331165	1900	1900	1900	1900	0
445	20240426	115600	18331165	1900	1900	1900	1900	0
446	20240426	115500	18331165	1900	1900	1900	1900	0
447	20240426	115400	18331165	1900	1900	1900	1900	0
448	20240426	115300	18331165	1900	1900	1900	1900	2
449	20240426	115200	18327365	1900	1900	1900	1900	0
450	20240426	115100	18327365	1900	1900	1900	1900	3400
451	20240426	115000	11867365	1900	1900	1900	1900	30
452	20240426	114900	11810365	1900	1900	1900	1900	0
453	20240426	114800	11810365	1900	1900	1900	1900	0
454	20240426	114700	11810365	1900	1900	1900	1900	0
455	20240426	114600	11810365	1900	1900	1900	1900	0
456	20240426	114500	11810365	1900	1900	1900	1900	0
457	20240426	114400	11810365	1900	1900	1900	1900	0
458	20240426	114300	11810365	1900	1900	1900	1900	0
459	20240426	114200	11810365	1900	1900	1900	1900	0
460	20240426	114100	11810365	1900	1900	1900	1900	18
461	20240426	114000	11776165	1900	1900	1900	1900	0
462	20240426	113900	11776165	1900	1899	1900	1899	2
463	20240426	113800	11772366	1900	1900	1900	1900	0
464	20240426	113700	11772366	1900	1900	1900	1900	0
465	20240426	113600	11772366	1900	1900	1900	1900	0
466	20240426	113500	11772366	1900	1900	1900	1900	0
467	20240426	113400	11772366	1900	1900	1900	1900	0
468	20240426	113300	11772366	1900	1900	1900	1900	0
469	20240426	113200	11772366	1900	1900	1900	1900	0
470	20240426	113100	11772366	1900	1900	1900	1900	0
471	20240426	113000	11772366	1900	1900	1900	1900	0
472	20240426	112900	11772366	1900	1900	1900	1900	0
473	20240426	112800	11772366	1900	1900	1900	1900	0
474	20240426	112700	11772366	1900	1900	1900	1900	0
475	20240426	112600	11772366	1900	1900	1900	1900	0
476	20240426	112500	11772366	1900	1900	1900	1900	0
477	20240426	112400	11772366	1900	1900	1900	1900	1
478	20240426	112300	11770466	1899	1899	1899	1899	0
479	20240426	112200	11770466	1899	1899	1899	1899	0
480	20240426	112100	11770466	1899	1899	1899	1899	0
481	20240426	112000	11770466	1899	1899	1899	1899	0
482	20240426	111900	11770466	1899	1899	1899	1899	0
483	20240426	111800	11770466	1899	1899	1899	1899	0
484	20240426	111700	11770466	1899	1899	1899	1899	0
485	20240426	111600	11770466	1899	1898	1899	1898	53
486	20240426	111500	11669849	1898	1898	1898	1898	0
487	20240426	111400	11669849	1898	1898	1898	1898	0
488	20240426	111300	11669849	1898	1898	1898	1898	0
489	20240426	111200	11669849	1898	1898	1898	1898	0
490	20240426	111100	11669849	1898	1898	1898	1898	0
491	20240426	111000	11669849	1898	1898	1898	1898	0
492	20240426	110900	11669849	1898	1898	1898	1898	0
493	20240426	110800	11669849	1898	1898	1898	1898	0
494	20240426	110700	11669849	1898	1899	1899	1898	216
495	20240426	110600	11259681	1898	1898	1898	1898	32
496	20240426	110500	11198945	1898	1898	1898	1898	0
497	20240426	110400	11198945	1898	1898	1898	1898	0
498	20240426	110300	11198945	1898	1898	1898	1898	0
499	20240426	110200	11198945	1898	1898	1898	1898	0
500	20240426	110100	11198945	1898	1898	1898	1898	0
501	20240426	110000	11198945	1898	1898	1898	1898	0
502	20240426	105900	11198945	1898	1898	1898	1898	0
503	20240426	105800	11198945	1898	1898	1898	1898	0
504	20240426	105700	11198945	1898	1898	1898	1898	0
505	20240426	105600	11198945	1898	1898	1898	1898	0
506	20240426	105500	11198945	1898	1898	1898	1898	0
507	20240426	105400	11198945	1898	1898	1898	1898	0
508	20240426	105300	11198945	1898	1898	1898	1898	0
509	20240426	105200	11198945	1898	1898	1898	1898	0
510	20240426	105100	11198945	1898	1897	1898	1897	21
511	20240426	105000	11159107	1897	1897	1897	1897	0
512	20240426	104900	11159107	1897	1895	1897	1895	3495
513	20240426	104800	4531918	1895	1895	1895	1895	0
514	20240426	104700	4531918	1895	1895	1895	1895	0
515	20240426	104600	4531918	1895	1895	1895	1895	0
516	20240426	104500	4531918	1895	1895	1895	1895	0
517	20240426	104400	4531918	1895	1895	1895	1895	0
518	20240426	104300	4531918	1895	1895	1895	1895	0
519	20240426	104200	4531918	1895	1895	1895	1895	0
520	20240426	104100	4531918	1895	1895	1895	1895	0
521	20240426	104000	4531918	1895	1895	1895	1895	1
522	20240426	103900	4530023	1889	1889	1889	1889	250
523	20240426	103800	4057773	1889	1889	1889	1889	20
524	20240426	103700	4019993	1889	1889	1889	1889	1000
525	20240426	103600	2130993	1895	1895	1895	1895	0
526	20240426	103500	2130993	1895	1895	1895	1895	0
527	20240426	103400	2130993	1895	1895	1895	1895	0
528	20240426	103300	2130993	1895	1895	1895	1895	0
529	20240426	103200	2130993	1895	1895	1895	1895	1
530	20240426	103100	2129098	1889	1889	1889	1889	0
531	20240426	103000	2129098	1889	1889	1889	1889	0
532	20240426	102900	2129098	1889	1889	1889	1889	0
533	20240426	102800	2129098	1889	1889	1889	1889	0
534	20240426	102700	2129098	1889	1889	1889	1889	0
535	20240426	102600	2129098	1889	1889	1889	1889	1
536	20240426	102500	2127209	1889	1889	1889	1889	0
537	20240426	102400	2127209	1889	1889	1889	1889	0
538	20240426	102300	2127209	1889	1889	1889	1889	0
539	20240426	102200	2127209	1889	1889	1889	1889	0
540	20240426	102100	2127209	1889	1890	1890	1889	530
541	20240426	102000	1126032	1895	1895	1895	1895	0
542	20240426	101900	1126032	1895	1895	1895	1895	0
543	20240426	101800	1126032	1895	1895	1895	1895	0
544	20240426	101700	1126032	1895	1895	1895	1895	0
545	20240426	101600	1126032	1895	1895	1895	1895	1
546	20240426	101500	1124137	1895	1895	1895	1895	0
547	20240426	101400	1124137	1895	1895	1895	1895	0
548	20240426	101300	1124137	1895	1895	1895	1895	0
549	20240426	101200	1124137	1895	1895	1895	1895	0
550	20240426	101100	1124137	1895	1895	1895	1895	0
551	20240426	101000	1124137	1895	1895	1895	1895	0
552	20240426	100900	1124137	1895	1895	1895	1895	0
553	20240426	100800	1124137	1895	1895	1895	1895	0
554	20240426	100700	1124137	1895	1895	1895	1895	0
555	20240426	100600	1124137	1895	1895	1895	1895	0
556	20240426	100500	1124137	1895	1895	1895	1895	0
557	20240426	100400	1124137	1895	1895	1895	1895	0
558	20240426	100300	1124137	1895	1895	1895	1895	0
559	20240426	100200	1124137	1895	1895	1895	1895	1
560	20240426	100100	1122242	1895	1895	1895	1895	0
561	20240426	100000	1122242	1895	1895	1895	1895	0
562	20240426	095900	1122242	1895	1895	1895	1895	1
563	20240426	095800	1120347	1895	1895	1895	1895	0
564	20240426	095700	1120347	1895	1895	1895	1895	5
565	20240426	095600	1110872	1895	1895	1895	1895	0
566	20240426	095500	1110872	1895	1895	1895	1895	0
567	20240426	095400	1110872	1895	1895	1895	1895	0
568	20240426	095300	1110872	1895	1895	1895	1895	0
569	20240426	095200	1110872	1895	1895	1895	1895	0
570	20240426	095100	1110872	1895	1895	1895	1895	0
571	20240426	095000	1110872	1895	1895	1895	1895	0
572	20240426	094900	1110872	1895	1895	1895	1895	0
573	20240426	094800	1110872	1895	1895	1895	1895	0
574	20240426	094700	1110872	1895	1895	1895	1895	0
575	20240426	094600	1110872	1895	1895	1895	1895	2
576	20240426	094500	1107082	1895	1895	1895	1895	0
577	20240426	094400	1107082	1895	1895	1895	1895	0
578	20240426	094300	1107082	1895	1895	1895	1895	0
579	20240426	094200	1107082	1895	1895	1895	1895	0
580	20240426	094100	1107082	1895	1895	1895	1895	0
581	20240426	094000	1107082	1895	1895	1895	1895	0
582	20240426	093900	1107082	1895	1895	1895	1895	0
583	20240426	093800	1107082	1895	1895	1895	1895	0
584	20240426	093700	1107082	1895	1895	1895	1895	0
585	20240426	093600	1107082	1895	1895	1895	1895	11
586	20240426	093500	1086237	1895	1895	1895	1895	0
587	20240426	093400	1086237	1895	1895	1895	1895	0
588	20240426	093300	1086237	1895	1895	1895	1895	0
589	20240426	093200	1086237	1895	1895	1895	1895	0
590	20240426	093100	1086237	1895	1895	1895	1895	0
591	20240426	093000	1086237	1895	1895	1895	1895	0
592	20240426	092900	1086237	1895	1895	1895	1895	0
593	20240426	092800	1086237	1895	1895	1895	1895	2
594	20240426	092700	1082447	1895	1895	1895	1895	2
595	20240426	092600	1078657	1889	1889	1889	1889	0
596	20240426	092500	1078657	1889	1889	1889	1889	0
597	20240426	092400	1078657	1889	1889	1889	1889	0
598	20240426	092300	1078657	1889	1889	1889	1889	0
599	20240426	092200	1078657	1889	1889	1889	1889	0
600	20240426	092100	1078657	1889	1889	1889	1889	0
601	20240426	092000	1078657	1889	1889	1889	1889	0
602	20240426	091900	1078657	1889	1889	1889	1889	0
603	20240426	091800	1078657	1889	1889	1889	1889	0
604	20240426	091700	1078657	1889	1889	1889	1889	0
605	20240426	091600	1078657	1889	1889	1889	1889	0
606	20240426	091500	1078657	1889	1889	1889	1889	0
607	20240426	091400	1078657	1889	1889	1889	1889	0
608	20240426	091300	1078657	1889	1889	1889	1889	0
609	20240426	091200	1078657	1889	1889	1889	1889	0
610	20240426	091100	1078657	1889	1889	1889	1889	0
611	20240426	091000	1078657	1889	1889	1889	1889	500
612	20240426	090900	134157	1895	1890	1895	1890	11
613	20240426	090800	113340	1889	1889	1889	1889	59
614	20240426	090700	1889	1889	1889	1889	1889	0
615	20240426	090600	1889	1889	1889	1889	1889	1
616	20240426	090500	0	1882	1882	1882	1882	0
617	20240426	090400	0	1882	1882	1882	1882	0
618	20240426	090300	0	1882	1882	1882	1882	0
619	20240426	090200	0	1882	1882	1882	1882	0
620	20240426	090100	0	1882	1882	1882	1882	0
621	20240426	090000	0	1882	1882	1882	1882	0